date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-19 09:30:00,24.08,24.48,24.08,24.4,148725.0,24.08,24.48,24.08,24.4,148725.0
2011-07-19 10:00:00,24.44,24.64,24.4,24.52,137025.0,24.44,24.64,24.4,24.52,137025.0
2011-07-19 10:30:00,24.52,24.56,24.4,24.48,107775.0,24.52,24.56,24.4,24.48,107775.0
2011-07-19 11:00:00,24.48,24.52,24.44,24.44,24775.0,24.48,24.52,24.44,24.44,24775.0
2011-07-19 11:30:00,24.44,24.48,24.32,24.32,28725.0,24.44,24.48,24.32,24.32,28725.0
2011-07-19 12:00:00,24.32,24.4,24.32,24.4,12200.0,24.32,24.4,24.32,24.4,12200.0
2011-07-19 12:30:00,24.36,24.48,24.32,24.44,56650.0,24.36,24.48,24.32,24.44,56650.0
2011-07-19 13:00:00,24.48,24.48,24.36,24.44,28700.0,24.48,24.48,24.36,24.44,28700.0
2011-07-19 13:30:00,24.44,24.6,24.4,24.52,77725.0,24.44,24.6,24.4,24.52,77725.0
2011-07-19 14:00:00,24.56,24.56,24.48,24.52,39225.0,24.56,24.56,24.48,24.52,39225.0
2011-07-19 14:30:00,24.48,24.56,24.48,24.56,74225.0,24.48,24.56,24.48,24.56,74225.0
2011-07-19 15:00:00,24.56,24.56,24.48,24.56,54700.0,24.56,24.56,24.48,24.56,54700.0
2011-07-19 15:30:00,24.52,24.6,24.44,24.56,186650.0,24.52,24.6,24.44,24.56,186650.0
2011-07-20 09:30:00,24.6,24.6,24.2,24.24,68900.0,24.6,24.6,24.2,24.24,68900.0
2011-07-20 10:00:00,24.28,24.36,24.2,24.28,97975.0,24.28,24.36,24.2,24.28,97975.0
2011-07-20 10:30:00,24.28,24.4,24.28,24.32,49350.0,24.28,24.4,24.28,24.32,49350.0
2011-07-20 11:00:00,24.32,24.4,24.28,24.28,49125.0,24.32,24.4,24.28,24.28,49125.0
2011-07-20 11:30:00,24.28,24.32,24.2,24.2,28850.0,24.28,24.32,24.2,24.2,28850.0
2011-07-20 12:00:00,24.2,24.28,24.12,24.28,101950.0,24.2,24.28,24.12,24.28,101950.0
2011-07-20 12:30:00,24.28,24.36,24.24,24.36,31875.0,24.28,24.36,24.24,24.36,31875.0
2011-07-20 13:00:00,24.32,24.4,24.32,24.36,29275.0,24.32,24.4,24.32,24.36,29275.0
2011-07-20 13:30:00,24.36,24.4,24.36,24.36,16525.0,24.36,24.4,24.36,24.36,16525.0
2011-07-20 14:00:00,24.36,24.4,24.36,24.4,26225.0,24.36,24.4,24.36,24.4,26225.0
2011-07-20 14:30:00,24.36,24.4,24.36,24.4,30850.0,24.36,24.4,24.36,24.4,30850.0
2011-07-20 15:00:00,24.4,24.52,24.32,24.36,167250.0,24.4,24.52,24.32,24.36,167250.0
2011-07-20 15:30:00,24.32,24.4,24.28,24.32,136725.0,24.32,24.4,24.28,24.32,136725.0
2011-07-21 09:30:00,24.56,24.84,24.48,24.8,75700.0,24.56,24.84,24.48,24.8,75700.0
2011-07-21 10:00:00,24.8,25.04,24.8,24.96,170600.0,24.8,25.04,24.8,24.96,170600.0
2011-07-21 10:30:00,24.92,25.28,24.92,25.2,168775.0,24.92,25.28,24.92,25.2,168775.0
2011-07-21 11:00:00,25.24,25.36,25.2,25.2,162500.0,25.24,25.36,25.2,25.2,162500.0
2011-07-21 11:30:00,25.2,25.24,25.16,25.16,65200.0,25.2,25.24,25.16,25.16,65200.0
2011-07-21 12:00:00,25.16,25.28,25.16,25.28,53500.0,25.16,25.28,25.16,25.28,53500.0
2011-07-21 12:30:00,25.24,25.4,25.2,25.32,97050.0,25.24,25.4,25.2,25.32,97050.0
2011-07-21 13:00:00,25.28,25.36,25.28,25.36,32375.0,25.28,25.36,25.28,25.36,32375.0
2011-07-21 13:30:00,25.32,25.36,25.32,25.36,26700.0,25.32,25.36,25.32,25.36,26700.0
2011-07-21 14:00:00,25.32,25.36,25.2,25.32,83275.0,25.32,25.36,25.2,25.32,83275.0
2011-07-21 14:30:00,25.28,25.32,25.12,25.16,207175.0,25.28,25.32,25.12,25.16,207175.0
2011-07-21 15:00:00,25.16,25.28,25.12,25.24,124650.0,25.16,25.28,25.12,25.24,124650.0
2011-07-21 15:30:00,25.24,25.28,25.2,25.2,157175.0,25.24,25.28,25.2,25.2,157175.0
2011-07-22 09:30:00,25.2,25.28,25.0,25.04,41125.0,25.2,25.28,25.0,25.04,41125.0
2011-07-22 10:00:00,25.0,25.16,25.0,25.04,43625.0,25.0,25.16,25.0,25.04,43625.0
2011-07-22 10:30:00,25.0,25.08,24.96,25.04,84100.0,25.0,25.08,24.96,25.04,84100.0
2011-07-22 11:00:00,25.0,25.08,25.0,25.0,24375.0,25.0,25.08,25.0,25.0,24375.0
2011-07-22 11:30:00,25.0,25.08,24.96,25.0,39150.0,25.0,25.08,24.96,25.0,39150.0
2011-07-22 12:00:00,25.0,25.12,24.96,25.04,34550.0,25.0,25.12,24.96,25.04,34550.0
2011-07-22 12:30:00,25.04,25.08,24.88,24.92,108525.0,25.04,25.08,24.88,24.92,108525.0
2011-07-22 13:00:00,24.92,25.0,24.92,25.0,18000.0,24.92,25.0,24.92,25.0,18000.0
2011-07-22 13:30:00,25.0,25.04,24.96,25.0,21275.0,25.0,25.04,24.96,25.0,21275.0
2011-07-22 14:00:00,25.04,25.04,24.96,25.0,25075.0,25.04,25.04,24.96,25.0,25075.0
2011-07-22 14:30:00,25.04,25.12,25.0,25.12,43625.0,25.04,25.12,25.0,25.12,43625.0
2011-07-22 15:00:00,25.12,25.12,24.96,25.0,80100.0,25.12,25.12,24.96,25.0,80100.0
2011-07-22 15:30:00,25.0,25.04,24.96,25.0,109725.0,25.0,25.04,24.96,25.0,109725.0
2011-07-25 09:30:00,24.04,24.2,23.8,24.12,803750.0,24.04,24.2,23.8,24.12,803750.0
2011-07-25 10:00:00,24.12,24.28,23.96,24.04,446275.0,24.12,24.28,23.96,24.04,446275.0
2011-07-25 10:30:00,24.04,24.12,23.92,23.96,368750.0,24.04,24.12,23.92,23.96,368750.0
2011-07-25 11:00:00,24.0,24.0,23.72,23.96,313125.0,24.0,24.0,23.72,23.96,313125.0
2011-07-25 11:30:00,23.96,24.04,23.96,23.96,209525.0,23.96,24.04,23.96,23.96,209525.0
2011-07-25 12:00:00,24.0,24.04,23.96,24.0,131450.0,24.0,24.04,23.96,24.0,131450.0
2011-07-25 12:30:00,24.0,24.04,23.96,24.0,44750.0,24.0,24.04,23.96,24.0,44750.0
2011-07-25 13:00:00,24.0,24.04,23.92,23.96,163125.0,24.0,24.04,23.92,23.96,163125.0
2011-07-25 13:30:00,24.0,24.0,23.96,24.0,97275.0,24.0,24.0,23.96,24.0,97275.0
2011-07-25 14:00:00,24.0,24.04,23.92,23.96,336675.0,24.0,24.04,23.92,23.96,336675.0
2011-07-25 14:30:00,23.96,24.04,23.92,23.96,557725.0,23.96,24.04,23.92,23.96,557725.0
2011-07-25 15:00:00,23.96,24.04,23.92,24.0,277950.0,23.96,24.04,23.92,24.0,277950.0
2011-07-25 15:30:00,23.96,24.12,23.96,24.08,395275.0,23.96,24.12,23.96,24.08,395275.0
2011-07-26 09:30:00,23.96,24.04,23.32,23.32,188675.0,23.96,24.04,23.32,23.32,188675.0
2011-07-26 10:00:00,23.32,23.44,23.24,23.32,225300.0,23.32,23.44,23.24,23.32,225300.0
2011-07-26 10:30:00,23.32,23.48,23.16,23.16,236150.0,23.32,23.48,23.16,23.16,236150.0
2011-07-26 11:00:00,23.16,23.24,23.04,23.04,405175.0,23.16,23.24,23.04,23.04,405175.0
2011-07-26 11:30:00,23.04,23.24,22.96,23.16,251825.0,23.04,23.24,22.96,23.16,251825.0
2011-07-26 12:00:00,23.2,23.64,23.16,23.6,203825.0,23.2,23.64,23.16,23.6,203825.0
2011-07-26 12:30:00,23.6,23.64,23.56,23.64,200150.0,23.6,23.64,23.56,23.64,200150.0
2011-07-26 13:00:00,23.64,23.76,23.6,23.64,85525.0,23.64,23.76,23.6,23.64,85525.0
2011-07-26 13:30:00,23.64,23.72,23.6,23.68,365900.0,23.64,23.72,23.6,23.68,365900.0
2011-07-26 14:00:00,23.68,23.84,23.64,23.76,166250.0,23.68,23.84,23.64,23.76,166250.0
2011-07-26 14:30:00,23.72,23.76,23.68,23.68,84775.0,23.72,23.76,23.68,23.68,84775.0
2011-07-26 15:00:00,23.68,23.68,23.6,23.64,77950.0,23.68,23.68,23.6,23.64,77950.0
2011-07-26 15:30:00,23.6,23.64,23.36,23.4,236700.0,23.6,23.64,23.36,23.4,236700.0
2011-07-27 09:30:00,23.24,23.24,23.0,23.16,159350.0,23.24,23.24,23.0,23.16,159350.0
2011-07-27 10:00:00,23.12,23.32,23.04,23.2,378825.0,23.12,23.32,23.04,23.2,378825.0
2011-07-27 10:30:00,23.2,23.48,23.16,23.44,149875.0,23.2,23.48,23.16,23.44,149875.0
2011-07-27 11:00:00,23.44,23.44,23.2,23.32,133900.0,23.44,23.44,23.2,23.32,133900.0
2011-07-27 11:30:00,23.36,23.36,23.16,23.16,120000.0,23.36,23.36,23.16,23.16,120000.0
2011-07-27 12:00:00,23.16,23.24,23.12,23.2,251225.0,23.16,23.24,23.12,23.2,251225.0
2011-07-27 12:30:00,23.2,23.2,23.04,23.04,93250.0,23.2,23.2,23.04,23.04,93250.0
2011-07-27 13:00:00,23.04,23.08,23.0,23.0,124200.0,23.04,23.08,23.0,23.0,124200.0
2011-07-27 13:30:00,23.0,23.04,22.96,23.0,230700.0,23.0,23.04,22.96,23.0,230700.0
2011-07-27 14:00:00,23.0,23.04,22.84,22.84,156850.0,23.0,23.04,22.84,22.84,156850.0
2011-07-27 14:30:00,22.84,22.84,22.52,22.56,284625.0,22.84,22.84,22.52,22.56,284625.0
2011-07-27 15:00:00,22.6,22.76,22.48,22.56,285450.0,22.6,22.76,22.48,22.56,285450.0
2011-07-27 15:30:00,22.56,22.8,22.52,22.8,565950.0,22.56,22.8,22.52,22.8,565950.0
2011-07-28 09:30:00,22.76,23.0,22.48,22.8,357650.0,22.76,23.0,22.48,22.8,357650.0
2011-07-28 10:00:00,22.8,23.08,22.76,23.0,186550.0,22.8,23.08,22.76,23.0,186550.0
2011-07-28 10:30:00,23.0,23.0,22.84,22.96,47975.0,23.0,23.0,22.84,22.96,47975.0
2011-07-28 11:00:00,22.92,23.2,22.92,23.16,80275.0,22.92,23.2,22.92,23.16,80275.0
2011-07-28 11:30:00,23.16,23.2,23.08,23.2,86625.0,23.16,23.2,23.08,23.2,86625.0
2011-07-28 12:00:00,23.16,23.2,23.0,23.12,362050.0,23.16,23.2,23.0,23.12,362050.0
2011-07-28 12:30:00,23.12,23.16,22.92,23.0,279700.0,23.12,23.16,22.92,23.0,279700.0
2011-07-28 13:00:00,23.0,23.0,22.84,22.84,67425.0,23.0,23.0,22.84,22.84,67425.0
2011-07-28 13:30:00,22.84,22.92,22.8,22.92,74175.0,22.84,22.92,22.8,22.92,74175.0
2011-07-28 14:00:00,22.92,22.92,22.72,22.76,217775.0,22.92,22.92,22.72,22.76,217775.0
2011-07-28 14:30:00,22.76,22.8,22.68,22.72,381275.0,22.76,22.8,22.68,22.72,381275.0
2011-07-28 15:00:00,22.76,22.76,22.6,22.6,121900.0,22.76,22.76,22.6,22.6,121900.0
2011-07-28 15:30:00,22.64,22.88,22.6,22.84,444025.0,22.64,22.88,22.6,22.84,444025.0
2011-07-29 09:30:00,22.6,22.72,22.24,22.64,102325.0,22.6,22.72,22.24,22.64,102325.0
2011-07-29 10:00:00,22.64,23.04,22.56,23.0,128600.0,22.64,23.04,22.56,23.0,128600.0
2011-07-29 10:30:00,23.0,23.32,22.92,23.32,75050.0,23.0,23.32,22.92,23.32,75050.0
2011-07-29 11:00:00,23.32,23.36,23.16,23.16,132550.0,23.32,23.36,23.16,23.16,132550.0
2011-07-29 11:30:00,23.16,23.2,23.08,23.08,25075.0,23.16,23.2,23.08,23.08,25075.0
2011-07-29 12:00:00,23.12,23.12,22.8,22.8,76475.0,23.12,23.12,22.8,22.8,76475.0
2011-07-29 12:30:00,22.8,22.92,22.68,22.72,119875.0,22.8,22.92,22.68,22.72,119875.0
2011-07-29 13:00:00,22.72,22.72,22.56,22.56,77700.0,22.72,22.72,22.56,22.56,77700.0
2011-07-29 13:30:00,22.6,22.6,22.28,22.4,362875.0,22.6,22.6,22.28,22.4,362875.0
2011-07-29 14:00:00,22.4,22.44,22.08,22.08,250050.0,22.4,22.44,22.08,22.08,250050.0
2011-07-29 14:30:00,22.12,22.36,22.0,22.36,332500.0,22.12,22.36,22.0,22.36,332500.0
2011-07-29 15:00:00,22.36,22.4,22.32,22.36,87525.0,22.36,22.4,22.32,22.36,87525.0
2011-07-29 15:30:00,22.36,22.4,22.2,22.28,551450.0,22.36,22.4,22.2,22.28,551450.0
2011-08-01 09:30:00,22.76,22.76,21.84,21.88,353825.0,22.76,22.76,21.84,21.88,353825.0
2011-08-01 10:00:00,21.84,21.84,21.36,21.52,432850.0,21.84,21.84,21.36,21.52,432850.0
2011-08-01 10:30:00,21.56,21.88,21.52,21.84,280500.0,21.56,21.88,21.52,21.84,280500.0
2011-08-01 11:00:00,21.88,21.88,21.52,21.56,392575.0,21.88,21.88,21.52,21.56,392575.0
2011-08-01 11:30:00,21.52,21.52,21.08,21.28,269125.0,21.52,21.52,21.08,21.28,269125.0
2011-08-01 12:00:00,21.32,21.48,21.28,21.48,298425.0,21.32,21.48,21.28,21.48,298425.0
2011-08-01 12:30:00,21.48,21.6,21.44,21.52,104325.0,21.48,21.6,21.44,21.52,104325.0
2011-08-01 13:00:00,21.56,21.72,21.44,21.64,173900.0,21.56,21.72,21.44,21.64,173900.0
2011-08-01 13:30:00,21.64,21.92,21.64,21.8,145100.0,21.64,21.92,21.64,21.8,145100.0
2011-08-01 14:00:00,21.8,21.84,21.56,21.56,255425.0,21.8,21.84,21.56,21.56,255425.0
2011-08-01 14:30:00,21.6,21.76,21.56,21.76,178425.0,21.6,21.76,21.56,21.76,178425.0
2011-08-01 15:00:00,21.76,21.84,21.72,21.8,401100.0,21.76,21.84,21.72,21.8,401100.0
2011-08-01 15:30:00,21.8,21.84,21.6,21.8,537025.0,21.8,21.84,21.6,21.8,537025.0
2011-08-02 09:30:00,21.96,22.08,21.36,21.36,441375.0,21.96,22.08,21.36,21.36,441375.0
2011-08-02 10:00:00,21.36,21.48,21.08,21.08,395800.0,21.36,21.48,21.08,21.08,395800.0
2011-08-02 10:30:00,21.12,21.16,20.28,20.32,831100.0,21.12,21.16,20.28,20.32,831100.0
2011-08-02 11:00:00,20.28,20.88,20.16,20.84,706200.0,20.28,20.88,20.16,20.84,706200.0
2011-08-02 11:30:00,20.84,20.92,20.44,20.56,625825.0,20.84,20.92,20.44,20.56,625825.0
2011-08-02 12:00:00,20.56,20.84,20.52,20.8,467775.0,20.56,20.84,20.52,20.8,467775.0
2011-08-02 12:30:00,20.76,20.84,20.64,20.64,366025.0,20.76,20.84,20.64,20.64,366025.0
2011-08-02 13:00:00,20.68,21.24,20.64,21.16,638300.0,20.68,21.24,20.64,21.16,638300.0
2011-08-02 13:30:00,21.16,21.2,20.76,20.76,429725.0,21.16,21.2,20.76,20.76,429725.0
2011-08-02 14:00:00,20.76,20.96,20.76,20.92,264475.0,20.76,20.96,20.76,20.92,264475.0
2011-08-02 14:30:00,20.92,21.04,20.84,20.96,385200.0,20.92,21.04,20.84,20.96,385200.0
2011-08-02 15:00:00,21.0,21.0,20.76,20.76,621875.0,21.0,21.0,20.76,20.76,621875.0
2011-08-02 15:30:00,20.8,20.8,20.36,20.36,816000.0,20.8,20.8,20.36,20.36,816000.0
2011-08-03 09:30:00,20.04,20.64,20.0,20.12,422250.0,20.04,20.64,20.0,20.12,422250.0
2011-08-03 10:00:00,20.12,20.28,19.88,20.16,564475.0,20.12,20.28,19.88,20.16,564475.0
2011-08-03 10:30:00,20.16,20.2,19.76,20.0,808900.0,20.16,20.2,19.76,20.0,808900.0
2011-08-03 11:00:00,20.0,20.24,19.96,20.16,625850.0,20.0,20.24,19.96,20.16,625850.0
2011-08-03 11:30:00,20.16,20.36,20.16,20.32,303925.0,20.16,20.36,20.16,20.32,303925.0
2011-08-03 12:00:00,20.28,20.32,20.12,20.16,151375.0,20.28,20.32,20.12,20.16,151375.0
2011-08-03 12:30:00,20.12,20.4,20.12,20.4,154350.0,20.12,20.4,20.12,20.4,154350.0
2011-08-03 13:00:00,20.4,20.44,20.24,20.44,145300.0,20.4,20.44,20.24,20.44,145300.0
2011-08-03 13:30:00,20.44,20.8,20.4,20.52,283500.0,20.44,20.8,20.4,20.52,283500.0
2011-08-03 14:00:00,20.56,20.8,20.44,20.52,312100.0,20.56,20.8,20.44,20.52,312100.0
2011-08-03 14:30:00,20.56,20.64,20.48,20.56,347550.0,20.56,20.64,20.48,20.56,347550.0
2011-08-03 15:00:00,20.56,20.8,20.52,20.72,405800.0,20.56,20.8,20.52,20.72,405800.0
2011-08-03 15:30:00,20.72,20.84,20.64,20.8,353200.0,20.72,20.84,20.64,20.8,353200.0
2011-08-04 09:30:00,20.48,20.76,19.88,20.0,319650.0,20.48,20.76,19.88,20.0,319650.0
2011-08-04 10:00:00,20.0,20.12,19.88,20.12,271275.0,20.0,20.12,19.88,20.12,271275.0
2011-08-04 10:30:00,20.08,20.4,20.0,20.08,532850.0,20.08,20.4,20.0,20.08,532850.0
2011-08-04 11:00:00,20.08,20.24,19.88,20.12,294700.0,20.08,20.24,19.88,20.12,294700.0
2011-08-04 11:30:00,20.12,20.16,19.8,19.88,169900.0,20.12,20.16,19.8,19.88,169900.0
2011-08-04 12:00:00,19.88,20.12,19.84,20.12,218000.0,19.88,20.12,19.84,20.12,218000.0
2011-08-04 12:30:00,20.12,20.4,20.12,20.24,217000.0,20.12,20.4,20.12,20.24,217000.0
2011-08-04 13:00:00,20.24,20.28,20.2,20.28,95450.0,20.24,20.28,20.2,20.28,95450.0
2011-08-04 13:30:00,20.28,20.28,20.04,20.04,219950.0,20.28,20.28,20.04,20.04,219950.0
2011-08-04 14:00:00,20.08,20.08,19.8,19.84,205075.0,20.08,20.08,19.8,19.84,205075.0
2011-08-04 14:30:00,19.84,19.96,19.8,19.88,188800.0,19.84,19.96,19.8,19.88,188800.0
2011-08-04 15:00:00,19.88,20.04,19.68,19.68,240850.0,19.88,20.04,19.68,19.68,240850.0
2011-08-04 15:30:00,19.68,19.84,19.44,19.68,611925.0,19.68,19.84,19.44,19.68,611925.0
2011-08-05 09:30:00,19.88,20.16,19.12,19.12,216400.0,19.88,20.16,19.12,19.12,216400.0
2011-08-05 10:00:00,19.12,19.88,19.08,19.6,310875.0,19.12,19.88,19.08,19.6,310875.0
2011-08-05 10:30:00,19.56,19.6,18.64,18.8,885050.0,19.56,19.6,18.64,18.8,885050.0
2011-08-05 11:00:00,18.8,18.92,18.36,18.6,456300.0,18.8,18.92,18.36,18.6,456300.0
2011-08-05 11:30:00,18.6,18.8,18.16,18.24,461525.0,18.6,18.8,18.16,18.24,461525.0
2011-08-05 12:00:00,18.16,18.96,18.16,18.84,412325.0,18.16,18.96,18.16,18.84,412325.0
2011-08-05 12:30:00,18.84,19.76,18.8,19.6,536900.0,18.84,19.76,18.8,19.6,536900.0
2011-08-05 13:00:00,19.6,20.0,19.36,19.84,349775.0,19.6,20.0,19.36,19.84,349775.0
2011-08-05 13:30:00,19.8,20.4,19.68,20.2,442475.0,19.8,20.4,19.68,20.2,442475.0
2011-08-05 14:00:00,20.2,20.24,19.8,19.96,489850.0,20.2,20.24,19.8,19.96,489850.0
2011-08-05 14:30:00,20.0,20.16,19.88,20.0,336250.0,20.0,20.16,19.88,20.0,336250.0
2011-08-05 15:00:00,20.0,20.08,19.52,19.64,314525.0,20.0,20.08,19.52,19.64,314525.0
2011-08-05 15:30:00,19.6,19.88,19.6,19.72,484975.0,19.6,19.88,19.6,19.72,484975.0
2011-08-08 09:30:00,18.96,20.04,18.88,19.08,876500.0,18.96,20.04,18.88,19.08,876500.0
2011-08-08 10:00:00,19.12,19.12,18.4,18.48,557425.0,19.12,19.12,18.4,18.48,557425.0
2011-08-08 10:30:00,18.48,18.96,18.44,18.76,558175.0,18.48,18.96,18.44,18.76,558175.0
2011-08-08 11:00:00,18.76,19.12,18.6,18.76,388350.0,18.76,19.12,18.6,18.76,388350.0
2011-08-08 11:30:00,18.72,18.84,18.68,18.72,355375.0,18.72,18.84,18.68,18.72,355375.0
2011-08-08 12:00:00,18.72,18.76,18.48,18.6,289450.0,18.72,18.76,18.48,18.6,289450.0
2011-08-08 12:30:00,18.6,18.76,18.48,18.6,359900.0,18.6,18.76,18.48,18.6,359900.0
2011-08-08 13:00:00,18.6,18.68,18.32,18.36,210850.0,18.6,18.68,18.32,18.36,210850.0
2011-08-08 13:30:00,18.36,18.36,18.0,18.2,375000.0,18.36,18.36,18.0,18.2,375000.0
2011-08-08 14:00:00,18.2,18.32,17.76,17.92,371750.0,18.2,18.32,17.76,17.92,371750.0
2011-08-08 14:30:00,17.88,18.68,17.88,18.68,294725.0,17.88,18.68,17.88,18.68,294725.0
2011-08-08 15:00:00,18.64,18.84,18.56,18.84,223925.0,18.64,18.84,18.56,18.84,223925.0
2011-08-08 15:30:00,18.84,18.84,18.56,18.56,250775.0,18.84,18.84,18.56,18.56,250775.0
2011-08-09 09:30:00,18.48,19.04,18.4,18.76,158175.0,18.48,19.04,18.4,18.76,158175.0
2011-08-09 10:00:00,18.72,19.28,18.72,19.24,192475.0,18.72,19.28,18.72,19.24,192475.0
2011-08-09 10:30:00,19.24,19.44,19.24,19.36,145175.0,19.24,19.44,19.24,19.36,145175.0
2011-08-09 11:00:00,19.32,19.36,19.2,19.2,116175.0,19.32,19.36,19.2,19.2,116175.0
2011-08-09 11:30:00,19.24,19.24,19.16,19.2,70075.0,19.24,19.24,19.16,19.2,70075.0
2011-08-09 12:00:00,19.2,19.2,19.16,19.16,99025.0,19.2,19.2,19.16,19.16,99025.0
2011-08-09 12:30:00,19.16,19.2,19.16,19.2,75275.0,19.16,19.2,19.16,19.2,75275.0
2011-08-09 13:00:00,19.16,19.36,19.16,19.28,103425.0,19.16,19.36,19.16,19.28,103425.0
2011-08-09 13:30:00,19.28,19.28,19.16,19.16,104950.0,19.28,19.28,19.16,19.16,104950.0
2011-08-09 14:00:00,19.16,19.2,18.88,18.88,256725.0,19.16,19.2,18.88,18.88,256725.0
2011-08-09 14:30:00,18.92,18.96,18.52,18.56,205625.0,18.92,18.96,18.52,18.56,205625.0
2011-08-09 15:00:00,18.56,19.2,18.48,19.12,202850.0,18.56,19.2,18.48,19.12,202850.0
2011-08-09 15:30:00,19.12,19.16,19.08,19.16,385575.0,19.12,19.16,19.08,19.16,385575.0
2011-08-10 09:30:00,18.64,19.2,18.52,18.96,201225.0,18.64,19.2,18.52,18.96,201225.0
2011-08-10 10:00:00,18.96,19.04,18.4,18.56,209925.0,18.96,19.04,18.4,18.56,209925.0
2011-08-10 10:30:00,18.56,18.84,18.32,18.56,245100.0,18.56,18.84,18.32,18.56,245100.0
2011-08-10 11:00:00,18.56,18.68,18.28,18.32,181475.0,18.56,18.68,18.28,18.32,181475.0
2011-08-10 11:30:00,18.32,18.52,18.28,18.4,147175.0,18.32,18.52,18.28,18.4,147175.0
2011-08-10 12:00:00,18.36,18.6,18.32,18.4,160900.0,18.36,18.6,18.32,18.4,160900.0
2011-08-10 12:30:00,18.4,18.44,18.16,18.28,184400.0,18.4,18.44,18.16,18.28,184400.0
2011-08-10 13:00:00,18.32,18.4,18.16,18.32,130550.0,18.32,18.4,18.16,18.32,130550.0
2011-08-10 13:30:00,18.32,18.68,18.28,18.64,121000.0,18.32,18.68,18.28,18.64,121000.0
2011-08-10 14:00:00,18.6,18.84,18.52,18.6,553200.0,18.6,18.84,18.52,18.6,553200.0
2011-08-10 14:30:00,18.6,18.68,18.28,18.28,193900.0,18.6,18.68,18.28,18.28,193900.0
2011-08-10 15:00:00,18.28,18.6,18.2,18.36,237625.0,18.28,18.6,18.2,18.36,237625.0
2011-08-10 15:30:00,18.36,18.48,18.04,18.04,453900.0,18.36,18.48,18.04,18.04,453900.0
2011-08-11 09:30:00,18.4,18.84,18.24,18.64,237650.0,18.4,18.84,18.24,18.64,237650.0
2011-08-11 10:00:00,18.68,19.16,18.64,18.88,312075.0,18.68,19.16,18.64,18.88,312075.0
2011-08-11 10:30:00,18.92,19.16,18.92,18.92,160600.0,18.92,19.16,18.92,18.92,160600.0
2011-08-11 11:00:00,18.92,19.0,18.8,18.92,131450.0,18.92,19.0,18.8,18.92,131450.0
2011-08-11 11:30:00,18.92,19.12,18.88,19.0,195125.0,18.92,19.12,18.88,19.0,195125.0
2011-08-11 12:00:00,19.04,19.16,18.92,19.08,162450.0,19.04,19.16,18.92,19.08,162450.0
2011-08-11 12:30:00,19.08,19.44,19.04,19.4,225375.0,19.08,19.44,19.04,19.4,225375.0
2011-08-11 13:00:00,19.4,19.52,19.24,19.4,138550.0,19.4,19.52,19.24,19.4,138550.0
2011-08-11 13:30:00,19.44,19.72,19.36,19.72,182125.0,19.44,19.72,19.36,19.72,182125.0
2011-08-11 14:00:00,19.72,19.76,19.64,19.72,227650.0,19.72,19.76,19.64,19.72,227650.0
2011-08-11 14:30:00,19.72,19.72,19.44,19.6,276125.0,19.72,19.72,19.44,19.6,276125.0
2011-08-11 15:00:00,19.6,19.88,19.56,19.8,245475.0,19.6,19.88,19.56,19.8,245475.0
2011-08-11 15:30:00,19.84,19.92,19.6,19.6,410225.0,19.84,19.92,19.6,19.6,410225.0
2011-08-12 09:30:00,20.0,20.28,19.76,20.0,205975.0,20.0,20.28,19.76,20.0,205975.0
2011-08-12 10:00:00,19.96,20.12,19.72,20.04,207775.0,19.96,20.12,19.72,20.04,207775.0
2011-08-12 10:30:00,20.04,20.08,19.72,19.92,120725.0,20.04,20.08,19.72,19.92,120725.0
2011-08-12 11:00:00,19.92,20.08,19.84,20.0,158775.0,19.92,20.08,19.84,20.0,158775.0
2011-08-12 11:30:00,20.0,20.24,19.96,20.16,173725.0,20.0,20.24,19.96,20.16,173725.0
2011-08-12 12:00:00,20.16,20.28,20.12,20.2,136400.0,20.16,20.28,20.12,20.2,136400.0
2011-08-12 12:30:00,20.2,20.24,20.08,20.16,87600.0,20.2,20.24,20.08,20.16,87600.0
2011-08-12 13:00:00,20.16,20.2,20.12,20.16,42150.0,20.16,20.2,20.12,20.16,42150.0
2011-08-12 13:30:00,20.16,20.4,20.16,20.36,135075.0,20.16,20.4,20.16,20.36,135075.0
2011-08-12 14:00:00,20.36,20.56,20.2,20.32,216275.0,20.36,20.56,20.2,20.32,216275.0
2011-08-12 14:30:00,20.32,20.44,20.12,20.2,232225.0,20.32,20.44,20.12,20.2,232225.0
2011-08-12 15:00:00,20.24,20.24,19.8,19.84,419200.0,20.24,20.24,19.8,19.84,419200.0
2011-08-12 15:30:00,19.84,19.84,19.48,19.84,819475.0,19.84,19.84,19.48,19.84,819475.0
2011-08-15 09:30:00,19.92,20.0,19.6,19.96,474400.0,19.92,20.0,19.6,19.96,474400.0
2011-08-15 10:00:00,19.96,20.36,19.92,20.08,268975.0,19.96,20.36,19.92,20.08,268975.0
2011-08-15 10:30:00,20.04,20.12,19.76,19.8,87450.0,20.04,20.12,19.76,19.8,87450.0
2011-08-15 11:00:00,19.8,19.92,19.52,19.6,449325.0,19.8,19.92,19.52,19.6,449325.0
2011-08-15 11:30:00,19.64,19.8,19.52,19.8,183150.0,19.64,19.8,19.52,19.8,183150.0
2011-08-15 12:00:00,19.8,20.32,19.76,20.28,310400.0,19.8,20.32,19.76,20.28,310400.0
2011-08-15 12:30:00,20.28,20.32,20.04,20.12,291975.0,20.28,20.32,20.04,20.12,291975.0
2011-08-15 13:00:00,20.08,20.2,19.92,19.92,513650.0,20.08,20.2,19.92,19.92,513650.0
2011-08-15 13:30:00,19.96,20.0,19.8,19.84,414525.0,19.96,20.0,19.8,19.84,414525.0
2011-08-15 14:00:00,19.84,20.16,19.8,20.12,582225.0,19.84,20.16,19.8,20.12,582225.0
2011-08-15 14:30:00,20.12,20.16,19.96,20.16,297200.0,20.12,20.16,19.96,20.16,297200.0
2011-08-15 15:00:00,20.16,20.2,20.08,20.12,554200.0,20.16,20.2,20.08,20.12,554200.0
2011-08-15 15:30:00,20.08,20.28,20.04,20.28,640950.0,20.08,20.28,20.04,20.28,640950.0
2011-08-16 09:30:00,20.08,20.24,19.92,20.24,146175.0,20.08,20.24,19.92,20.24,146175.0
2011-08-16 10:00:00,20.2,20.24,19.92,20.04,155825.0,20.2,20.24,19.92,20.04,155825.0
2011-08-16 10:30:00,20.08,20.2,19.92,20.2,105725.0,20.08,20.2,19.92,20.2,105725.0
2011-08-16 11:00:00,20.2,20.24,20.08,20.2,92975.0,20.2,20.24,20.08,20.2,92975.0
2011-08-16 11:30:00,20.2,20.4,20.12,20.36,81900.0,20.2,20.4,20.12,20.36,81900.0
2011-08-16 12:00:00,20.36,20.6,20.2,20.28,390425.0,20.36,20.6,20.2,20.28,390425.0
2011-08-16 12:30:00,20.24,20.36,20.2,20.24,111600.0,20.24,20.36,20.2,20.24,111600.0
2011-08-16 13:00:00,20.24,20.28,19.96,20.2,165150.0,20.24,20.28,19.96,20.2,165150.0
2011-08-16 13:30:00,20.24,20.32,20.12,20.28,115975.0,20.24,20.32,20.12,20.28,115975.0
2011-08-16 14:00:00,20.24,20.4,20.2,20.2,125300.0,20.24,20.4,20.2,20.2,125300.0
2011-08-16 14:30:00,20.24,20.32,20.16,20.2,97125.0,20.24,20.32,20.16,20.2,97125.0
2011-08-16 15:00:00,20.2,20.48,20.16,20.44,152500.0,20.2,20.48,20.16,20.44,152500.0
2011-08-16 15:30:00,20.44,20.52,20.24,20.36,303150.0,20.44,20.52,20.24,20.36,303150.0
2011-08-17 09:30:00,20.48,20.8,20.4,20.68,79375.0,20.48,20.8,20.4,20.68,79375.0
2011-08-17 10:00:00,20.68,20.76,20.64,20.68,107575.0,20.68,20.76,20.64,20.68,107575.0
2011-08-17 10:30:00,20.64,20.68,20.52,20.6,108200.0,20.64,20.68,20.52,20.6,108200.0
2011-08-17 11:00:00,20.6,20.68,20.52,20.56,55425.0,20.6,20.68,20.52,20.56,55425.0
2011-08-17 11:30:00,20.56,20.6,20.4,20.4,100900.0,20.56,20.6,20.4,20.4,100900.0
2011-08-17 12:00:00,20.4,20.44,20.24,20.32,99200.0,20.4,20.44,20.24,20.32,99200.0
2011-08-17 12:30:00,20.36,20.4,20.2,20.24,58600.0,20.36,20.4,20.2,20.24,58600.0
2011-08-17 13:00:00,20.24,20.36,20.16,20.24,61150.0,20.24,20.36,20.16,20.24,61150.0
2011-08-17 13:30:00,20.2,20.32,20.12,20.24,61000.0,20.2,20.32,20.12,20.24,61000.0
2011-08-17 14:00:00,20.24,20.44,20.2,20.4,182275.0,20.24,20.44,20.2,20.4,182275.0
2011-08-17 14:30:00,20.4,20.52,20.32,20.52,117875.0,20.4,20.52,20.32,20.52,117875.0
2011-08-17 15:00:00,20.52,20.52,20.36,20.4,263025.0,20.52,20.52,20.36,20.4,263025.0
2011-08-17 15:30:00,20.4,20.48,20.36,20.4,172900.0,20.4,20.48,20.36,20.4,172900.0
2011-08-18 09:30:00,19.96,19.96,19.6,19.76,174450.0,19.96,19.96,19.6,19.76,174450.0
2011-08-18 10:00:00,19.72,19.8,19.32,19.72,203525.0,19.72,19.8,19.32,19.72,203525.0
2011-08-18 10:30:00,19.68,19.76,19.48,19.64,151925.0,19.68,19.76,19.48,19.64,151925.0
2011-08-18 11:00:00,19.64,19.64,19.28,19.4,101300.0,19.64,19.64,19.28,19.4,101300.0
2011-08-18 11:30:00,19.44,19.64,19.4,19.52,123050.0,19.44,19.64,19.4,19.52,123050.0
2011-08-18 12:00:00,19.56,19.56,19.32,19.32,75650.0,19.56,19.56,19.32,19.32,75650.0
2011-08-18 12:30:00,19.32,19.32,19.16,19.2,58250.0,19.32,19.32,19.16,19.2,58250.0
2011-08-18 13:00:00,19.2,19.2,19.0,19.0,42925.0,19.2,19.2,19.0,19.0,42925.0
2011-08-18 13:30:00,19.0,19.04,18.88,18.96,101025.0,19.0,19.04,18.88,18.96,101025.0
2011-08-18 14:00:00,18.96,19.16,18.8,18.92,231775.0,18.96,19.16,18.8,18.92,231775.0
2011-08-18 14:30:00,18.92,19.0,18.84,18.84,92375.0,18.92,19.0,18.84,18.84,92375.0
2011-08-18 15:00:00,18.84,18.92,18.72,18.84,134975.0,18.84,18.92,18.72,18.84,134975.0
2011-08-18 15:30:00,18.84,19.04,18.84,18.96,356275.0,18.84,19.04,18.84,18.96,356275.0
2011-08-19 09:30:00,18.52,18.96,18.48,18.76,226475.0,18.52,18.96,18.48,18.76,226475.0
2011-08-19 10:00:00,18.76,19.28,18.72,19.28,166950.0,18.76,19.28,18.72,19.28,166950.0
2011-08-19 10:30:00,19.28,19.32,19.08,19.08,234850.0,19.28,19.32,19.08,19.08,234850.0
2011-08-19 11:00:00,19.08,19.08,18.84,19.0,117875.0,19.08,19.08,18.84,19.0,117875.0
2011-08-19 11:30:00,19.0,19.2,18.92,19.2,97575.0,19.0,19.2,18.92,19.2,97575.0
2011-08-19 12:00:00,19.2,19.2,19.0,19.04,45825.0,19.2,19.2,19.0,19.04,45825.0
2011-08-19 12:30:00,19.04,19.16,19.0,19.04,52525.0,19.04,19.16,19.0,19.04,52525.0
2011-08-19 13:00:00,19.04,19.12,19.0,19.04,53975.0,19.04,19.12,19.0,19.04,53975.0
2011-08-19 13:30:00,19.04,19.08,18.76,18.8,69000.0,19.04,19.08,18.76,18.8,69000.0
2011-08-19 14:00:00,18.76,18.92,18.72,18.84,129675.0,18.76,18.92,18.72,18.84,129675.0
2011-08-19 14:30:00,18.84,19.0,18.72,18.72,320575.0,18.84,19.0,18.72,18.72,320575.0
2011-08-19 15:00:00,18.72,18.76,18.48,18.72,103900.0,18.72,18.76,18.48,18.72,103900.0
2011-08-19 15:30:00,18.76,18.76,18.56,18.56,179850.0,18.76,18.76,18.56,18.56,179850.0
2011-08-22 09:30:00,19.0,19.24,18.8,18.84,127125.0,19.0,19.24,18.8,18.84,127125.0
2011-08-22 10:00:00,18.84,19.0,18.72,18.96,178475.0,18.84,19.0,18.72,18.96,178475.0
2011-08-22 10:30:00,18.96,18.96,18.68,18.76,245500.0,18.96,18.96,18.68,18.76,245500.0
2011-08-22 11:00:00,18.76,18.8,18.4,18.44,104000.0,18.76,18.8,18.4,18.44,104000.0
2011-08-22 11:30:00,18.4,18.48,18.16,18.24,182125.0,18.4,18.48,18.16,18.24,182125.0
2011-08-22 12:00:00,18.24,18.52,18.2,18.4,101850.0,18.24,18.52,18.2,18.4,101850.0
2011-08-22 12:30:00,18.4,18.76,18.36,18.68,83675.0,18.4,18.76,18.36,18.68,83675.0
2011-08-22 13:00:00,18.68,18.84,18.68,18.76,138800.0,18.68,18.84,18.68,18.76,138800.0
2011-08-22 13:30:00,18.76,18.84,18.56,18.68,165700.0,18.76,18.84,18.56,18.68,165700.0
2011-08-22 14:00:00,18.64,18.92,18.64,18.8,146250.0,18.64,18.92,18.64,18.8,146250.0
2011-08-22 14:30:00,18.76,18.88,18.68,18.76,240700.0,18.76,18.88,18.68,18.76,240700.0
2011-08-22 15:00:00,18.76,18.8,18.64,18.68,216575.0,18.76,18.8,18.64,18.68,216575.0
2011-08-22 15:30:00,18.68,18.8,18.44,18.44,301400.0,18.68,18.8,18.44,18.44,301400.0
2011-08-23 09:30:00,18.6,18.72,18.28,18.56,84875.0,18.6,18.72,18.28,18.56,84875.0
2011-08-23 10:00:00,18.52,18.92,18.48,18.6,143325.0,18.52,18.92,18.48,18.6,143325.0
2011-08-23 10:30:00,18.6,18.76,18.52,18.6,120525.0,18.6,18.76,18.52,18.6,120525.0
2011-08-23 11:00:00,18.56,18.64,18.52,18.6,29500.0,18.56,18.64,18.52,18.6,29500.0
2011-08-23 11:30:00,18.6,18.92,18.6,18.92,87625.0,18.6,18.92,18.6,18.92,87625.0
2011-08-23 12:00:00,18.88,18.92,18.8,18.84,26775.0,18.88,18.92,18.8,18.84,26775.0
2011-08-23 12:30:00,18.84,19.04,18.8,19.0,97700.0,18.84,19.04,18.8,19.0,97700.0
2011-08-23 13:00:00,19.04,19.04,18.96,18.96,44775.0,19.04,19.04,18.96,18.96,44775.0
2011-08-23 13:30:00,19.0,19.04,18.8,18.88,160175.0,19.0,19.04,18.8,18.88,160175.0
2011-08-23 14:00:00,18.88,19.0,18.76,18.96,54150.0,18.88,19.0,18.76,18.96,54150.0
2011-08-23 14:30:00,18.96,19.08,18.92,19.08,71700.0,18.96,19.08,18.92,19.08,71700.0
2011-08-23 15:00:00,19.08,19.32,19.08,19.16,111225.0,19.08,19.32,19.08,19.16,111225.0
2011-08-23 15:30:00,19.16,19.24,19.04,19.24,195225.0,19.16,19.24,19.04,19.24,195225.0
2011-08-24 09:30:00,19.04,19.48,18.88,19.44,97950.0,19.04,19.48,18.88,19.44,97950.0
2011-08-24 10:00:00,19.44,19.52,19.32,19.4,133075.0,19.44,19.52,19.32,19.4,133075.0
2011-08-24 10:30:00,19.44,19.52,19.28,19.28,96825.0,19.44,19.52,19.28,19.28,96825.0
2011-08-24 11:00:00,19.28,19.52,19.24,19.48,90850.0,19.28,19.52,19.24,19.48,90850.0
2011-08-24 11:30:00,19.48,19.6,19.36,19.48,136350.0,19.48,19.6,19.36,19.48,136350.0
2011-08-24 12:00:00,19.48,19.52,19.28,19.4,160000.0,19.48,19.52,19.28,19.4,160000.0
2011-08-24 12:30:00,19.4,19.68,19.36,19.68,103525.0,19.4,19.68,19.36,19.68,103525.0
2011-08-24 13:00:00,19.68,19.88,19.64,19.8,119450.0,19.68,19.88,19.64,19.8,119450.0
2011-08-24 13:30:00,19.8,19.92,19.68,19.88,91425.0,19.8,19.92,19.68,19.88,91425.0
2011-08-24 14:00:00,19.88,20.0,19.84,19.92,117500.0,19.88,20.0,19.84,19.92,117500.0
2011-08-24 14:30:00,19.92,20.0,19.88,20.0,150600.0,19.92,20.0,19.88,20.0,150600.0
2011-08-24 15:00:00,20.0,20.36,20.0,20.32,354000.0,20.0,20.36,20.0,20.32,354000.0
2011-08-24 15:30:00,20.32,20.56,20.32,20.48,329450.0,20.32,20.56,20.32,20.48,329450.0
2011-08-25 09:30:00,20.44,20.84,20.28,20.32,229350.0,20.44,20.84,20.28,20.32,229350.0
2011-08-25 10:00:00,20.28,20.52,20.0,20.36,427425.0,20.28,20.52,20.0,20.36,427425.0
2011-08-25 10:30:00,20.4,20.4,19.92,20.2,193800.0,20.4,20.4,19.92,20.2,193800.0
2011-08-25 11:00:00,20.2,20.4,20.08,20.4,201375.0,20.2,20.4,20.08,20.4,201375.0
2011-08-25 11:30:00,20.4,20.44,20.16,20.24,150725.0,20.4,20.44,20.16,20.24,150725.0
2011-08-25 12:00:00,20.24,20.28,20.16,20.16,88625.0,20.24,20.28,20.16,20.16,88625.0
2011-08-25 12:30:00,20.2,20.2,19.96,20.04,162025.0,20.2,20.2,19.96,20.04,162025.0
2011-08-25 13:00:00,20.08,20.24,20.04,20.24,84825.0,20.08,20.24,20.04,20.24,84825.0
2011-08-25 13:30:00,20.2,20.24,20.08,20.2,73200.0,20.2,20.24,20.08,20.2,73200.0
2011-08-25 14:00:00,20.2,20.24,20.04,20.16,107075.0,20.2,20.24,20.04,20.16,107075.0
2011-08-25 14:30:00,20.12,20.28,20.12,20.2,71700.0,20.12,20.28,20.12,20.2,71700.0
2011-08-25 15:00:00,20.2,20.44,20.12,20.28,158350.0,20.2,20.44,20.12,20.28,158350.0
2011-08-25 15:30:00,20.32,20.44,20.2,20.32,477000.0,20.32,20.44,20.2,20.32,477000.0
2011-08-26 09:30:00,20.12,20.12,19.56,19.72,101800.0,20.12,20.12,19.56,19.72,101800.0
2011-08-26 10:00:00,19.72,20.28,19.28,20.0,285325.0,19.72,20.28,19.28,20.0,285325.0
2011-08-26 10:30:00,20.0,20.4,19.8,20.04,216975.0,20.0,20.4,19.8,20.04,216975.0
2011-08-26 11:00:00,20.0,20.48,20.0,20.16,92875.0,20.0,20.48,20.0,20.16,92875.0
2011-08-26 11:30:00,20.16,20.32,20.12,20.2,86100.0,20.16,20.32,20.12,20.2,86100.0
2011-08-26 12:00:00,20.24,20.6,20.2,20.36,113675.0,20.24,20.6,20.2,20.36,113675.0
2011-08-26 12:30:00,20.4,20.44,20.28,20.32,44850.0,20.4,20.44,20.28,20.32,44850.0
2011-08-26 13:00:00,20.32,20.48,20.28,20.44,37850.0,20.32,20.48,20.28,20.44,37850.0
2011-08-26 13:30:00,20.44,20.56,20.44,20.48,42600.0,20.44,20.56,20.44,20.48,42600.0
2011-08-26 14:00:00,20.52,20.56,20.24,20.24,93775.0,20.52,20.56,20.24,20.24,93775.0
2011-08-26 14:30:00,20.28,20.56,20.24,20.52,84100.0,20.28,20.56,20.24,20.52,84100.0
2011-08-26 15:00:00,20.56,20.56,20.4,20.56,127700.0,20.56,20.56,20.4,20.56,127700.0
2011-08-26 15:30:00,20.56,20.68,20.44,20.48,297125.0,20.56,20.68,20.44,20.48,297125.0
2011-08-29 09:30:00,20.92,21.2,20.64,21.2,74575.0,20.92,21.2,20.64,21.2,74575.0
2011-08-29 10:00:00,21.2,21.4,21.04,21.36,58975.0,21.2,21.4,21.04,21.36,58975.0
2011-08-29 10:30:00,21.36,21.4,21.2,21.24,28850.0,21.36,21.4,21.2,21.24,28850.0
2011-08-29 11:00:00,21.24,21.44,21.24,21.44,47000.0,21.24,21.44,21.24,21.44,47000.0
2011-08-29 11:30:00,21.44,21.52,21.4,21.52,42900.0,21.44,21.52,21.4,21.52,42900.0
2011-08-29 12:00:00,21.52,21.56,21.48,21.56,38425.0,21.52,21.56,21.48,21.56,38425.0
2011-08-29 12:30:00,21.56,21.6,21.44,21.52,170725.0,21.56,21.6,21.44,21.52,170725.0
2011-08-29 13:00:00,21.52,21.52,21.44,21.48,72675.0,21.52,21.52,21.44,21.48,72675.0
2011-08-29 13:30:00,21.48,21.52,21.32,21.36,80075.0,21.48,21.52,21.32,21.36,80075.0
2011-08-29 14:00:00,21.32,21.48,21.24,21.44,214200.0,21.32,21.48,21.24,21.44,214200.0
2011-08-29 14:30:00,21.44,21.52,21.4,21.44,114000.0,21.44,21.52,21.4,21.44,114000.0
2011-08-29 15:00:00,21.48,21.52,21.44,21.52,95400.0,21.48,21.52,21.44,21.52,95400.0
2011-08-29 15:30:00,21.48,21.56,21.48,21.52,312750.0,21.48,21.56,21.48,21.52,312750.0
2011-08-30 09:30:00,21.28,21.56,21.28,21.4,154075.0,21.28,21.56,21.28,21.4,154075.0
2011-08-30 10:00:00,21.4,21.52,21.12,21.4,203725.0,21.4,21.52,21.12,21.4,203725.0
2011-08-30 10:30:00,21.36,21.48,21.08,21.16,162550.0,21.36,21.48,21.08,21.16,162550.0
2011-08-30 11:00:00,21.12,21.44,21.08,21.44,103700.0,21.12,21.44,21.08,21.44,103700.0
2011-08-30 11:30:00,21.4,21.52,21.36,21.44,144750.0,21.4,21.52,21.36,21.44,144750.0
2011-08-30 12:00:00,21.44,21.48,21.28,21.36,48275.0,21.44,21.48,21.28,21.36,48275.0
2011-08-30 12:30:00,21.36,21.4,21.12,21.16,49225.0,21.36,21.4,21.12,21.16,49225.0
2011-08-30 13:00:00,21.16,21.28,21.16,21.24,64150.0,21.16,21.28,21.16,21.24,64150.0
2011-08-30 13:30:00,21.24,21.36,21.16,21.32,53450.0,21.24,21.36,21.16,21.32,53450.0
2011-08-30 14:00:00,21.28,21.52,21.24,21.52,116875.0,21.28,21.52,21.24,21.52,116875.0
2011-08-30 14:30:00,21.52,21.52,21.36,21.52,148700.0,21.52,21.52,21.36,21.52,148700.0
2011-08-30 15:00:00,21.52,21.56,21.4,21.48,146050.0,21.52,21.56,21.4,21.48,146050.0
2011-08-30 15:30:00,21.52,21.68,21.4,21.44,378925.0,21.52,21.68,21.4,21.44,378925.0
2011-08-31 09:30:00,21.64,22.16,21.6,22.04,93825.0,21.64,22.16,21.6,22.04,93825.0
2011-08-31 10:00:00,22.08,22.32,22.0,22.08,125875.0,22.08,22.32,22.0,22.08,125875.0
2011-08-31 10:30:00,22.08,22.16,21.64,21.64,261825.0,22.08,22.16,21.64,21.64,261825.0
2011-08-31 11:00:00,21.68,21.84,21.56,21.6,82025.0,21.68,21.84,21.56,21.6,82025.0
2011-08-31 11:30:00,21.6,21.64,21.36,21.52,164075.0,21.6,21.64,21.36,21.52,164075.0
2011-08-31 12:00:00,21.52,21.84,21.52,21.72,113375.0,21.52,21.84,21.52,21.72,113375.0
2011-08-31 12:30:00,21.76,21.84,21.48,21.56,198950.0,21.76,21.84,21.48,21.56,198950.0
2011-08-31 13:00:00,21.6,21.68,21.4,21.44,207375.0,21.6,21.68,21.4,21.44,207375.0
2011-08-31 13:30:00,21.4,21.6,21.36,21.4,187975.0,21.4,21.6,21.36,21.4,187975.0
2011-08-31 14:00:00,21.36,21.44,21.2,21.36,135575.0,21.36,21.44,21.2,21.36,135575.0
2011-08-31 14:30:00,21.36,21.4,21.08,21.24,148000.0,21.36,21.4,21.08,21.24,148000.0
2011-08-31 15:00:00,21.24,21.32,20.96,21.16,208925.0,21.24,21.32,20.96,21.16,208925.0
2011-08-31 15:30:00,21.16,21.28,21.04,21.12,410550.0,21.16,21.28,21.04,21.12,410550.0
2011-09-01 09:30:00,21.16,21.48,21.08,21.36,74150.0,21.16,21.48,21.08,21.36,74150.0
2011-09-01 10:00:00,21.36,21.8,21.32,21.64,208600.0,21.36,21.8,21.32,21.64,208600.0
2011-09-01 10:30:00,21.64,21.76,21.4,21.48,129200.0,21.64,21.76,21.4,21.48,129200.0
2011-09-01 11:00:00,21.48,21.56,21.36,21.48,95800.0,21.48,21.56,21.36,21.48,95800.0
2011-09-01 11:30:00,21.48,21.56,21.4,21.52,45000.0,21.48,21.56,21.4,21.52,45000.0
2011-09-01 12:00:00,21.48,21.52,21.32,21.52,45000.0,21.48,21.52,21.32,21.52,45000.0
2011-09-01 12:30:00,21.52,21.56,21.44,21.44,23975.0,21.52,21.56,21.44,21.44,23975.0
2011-09-01 13:00:00,21.48,21.48,21.12,21.24,101850.0,21.48,21.48,21.12,21.24,101850.0
2011-09-01 13:30:00,21.28,21.28,21.0,21.04,53850.0,21.28,21.28,21.0,21.04,53850.0
2011-09-01 14:00:00,21.04,21.04,20.8,20.92,110750.0,21.04,21.04,20.8,20.92,110750.0
2011-09-01 14:30:00,20.96,21.16,20.96,20.96,68550.0,20.96,21.16,20.96,20.96,68550.0
2011-09-01 15:00:00,20.96,21.0,20.72,20.92,81200.0,20.96,21.0,20.72,20.92,81200.0
2011-09-01 15:30:00,20.92,20.92,20.8,20.84,175125.0,20.92,20.92,20.8,20.84,175125.0
2011-09-02 09:30:00,20.4,20.64,20.2,20.48,116175.0,20.4,20.64,20.2,20.48,116175.0
2011-09-02 10:00:00,20.48,20.64,20.36,20.44,133750.0,20.48,20.64,20.36,20.44,133750.0
2011-09-02 10:30:00,20.44,20.44,20.12,20.44,213950.0,20.44,20.44,20.12,20.44,213950.0
2011-09-02 11:00:00,20.44,20.48,20.28,20.44,68350.0,20.44,20.48,20.28,20.44,68350.0
2011-09-02 11:30:00,20.44,20.52,20.32,20.32,44025.0,20.44,20.52,20.32,20.32,44025.0
2011-09-02 12:00:00,20.36,20.44,20.32,20.4,28350.0,20.36,20.44,20.32,20.4,28350.0
2011-09-02 12:30:00,20.4,20.48,20.28,20.32,38850.0,20.4,20.48,20.28,20.32,38850.0
2011-09-02 13:00:00,20.28,20.36,20.12,20.12,51475.0,20.28,20.36,20.12,20.12,51475.0
2011-09-02 13:30:00,20.16,20.2,20.04,20.12,36400.0,20.16,20.2,20.04,20.12,36400.0
2011-09-02 14:00:00,20.08,20.16,20.0,20.12,90100.0,20.08,20.16,20.0,20.12,90100.0
2011-09-02 14:30:00,20.12,20.12,20.0,20.04,79225.0,20.12,20.12,20.0,20.04,79225.0
2011-09-02 15:00:00,20.04,20.12,20.0,20.12,80925.0,20.04,20.12,20.0,20.12,80925.0
2011-09-02 15:30:00,20.12,20.24,20.0,20.08,401500.0,20.12,20.24,20.0,20.08,401500.0
2011-09-06 09:30:00,19.28,20.08,19.16,19.96,193900.0,19.28,20.08,19.16,19.96,193900.0
2011-09-06 10:00:00,20.0,20.24,19.72,19.76,188950.0,20.0,20.24,19.72,19.76,188950.0
2011-09-06 10:30:00,19.76,19.84,19.6,19.8,142600.0,19.76,19.84,19.6,19.8,142600.0
2011-09-06 11:00:00,19.76,19.96,19.64,19.88,154175.0,19.76,19.96,19.64,19.88,154175.0
2011-09-06 11:30:00,19.88,20.12,19.88,20.08,161650.0,19.88,20.12,19.88,20.08,161650.0
2011-09-06 12:00:00,20.08,20.12,19.96,20.12,110700.0,20.08,20.12,19.96,20.12,110700.0
2011-09-06 12:30:00,20.12,20.12,20.04,20.08,108875.0,20.12,20.12,20.04,20.08,108875.0
2011-09-06 13:00:00,20.08,20.24,20.04,20.16,59325.0,20.08,20.24,20.04,20.16,59325.0
2011-09-06 13:30:00,20.16,20.28,20.04,20.28,66400.0,20.16,20.28,20.04,20.28,66400.0
2011-09-06 14:00:00,20.24,20.52,20.2,20.52,61450.0,20.24,20.52,20.2,20.52,61450.0
2011-09-06 14:30:00,20.52,20.52,20.16,20.16,134900.0,20.52,20.52,20.16,20.16,134900.0
2011-09-06 15:00:00,20.16,20.2,20.0,20.08,294425.0,20.16,20.2,20.0,20.08,294425.0
2011-09-06 15:30:00,20.08,20.32,20.0,20.28,276550.0,20.08,20.32,20.0,20.28,276550.0
2011-09-07 09:30:00,20.92,21.6,20.92,21.6,117250.0,20.92,21.6,20.92,21.6,117250.0
2011-09-07 10:00:00,21.6,21.72,21.24,21.28,206950.0,21.6,21.72,21.24,21.28,206950.0
2011-09-07 10:30:00,21.32,21.44,21.24,21.36,217475.0,21.32,21.44,21.24,21.36,217475.0
2011-09-07 11:00:00,21.32,21.52,21.28,21.32,137700.0,21.32,21.52,21.28,21.32,137700.0
2011-09-07 11:30:00,21.36,21.44,21.32,21.4,75575.0,21.36,21.44,21.32,21.4,75575.0
2011-09-07 12:00:00,21.44,21.56,21.36,21.56,98425.0,21.44,21.56,21.36,21.56,98425.0
2011-09-07 12:30:00,21.52,21.84,21.52,21.64,158875.0,21.52,21.84,21.52,21.64,158875.0
2011-09-07 13:00:00,21.64,21.64,21.48,21.56,111250.0,21.64,21.64,21.48,21.56,111250.0
2011-09-07 13:30:00,21.56,21.56,21.32,21.48,139875.0,21.56,21.56,21.32,21.48,139875.0
2011-09-07 14:00:00,21.48,21.72,21.4,21.72,180200.0,21.48,21.72,21.4,21.72,180200.0
2011-09-07 14:30:00,21.72,21.8,21.68,21.8,118700.0,21.72,21.8,21.68,21.8,118700.0
2011-09-07 15:00:00,21.8,21.8,21.68,21.72,86950.0,21.8,21.8,21.68,21.72,86950.0
2011-09-07 15:30:00,21.72,21.76,21.52,21.72,170875.0,21.72,21.76,21.52,21.72,170875.0
2011-09-08 09:30:00,21.48,21.72,21.16,21.2,79000.0,21.48,21.72,21.16,21.2,79000.0
2011-09-08 10:00:00,21.24,21.48,21.08,21.32,115775.0,21.24,21.48,21.08,21.32,115775.0
2011-09-08 10:30:00,21.32,21.6,21.32,21.6,79675.0,21.32,21.6,21.32,21.6,79675.0
2011-09-08 11:00:00,21.6,21.68,21.48,21.48,61100.0,21.6,21.68,21.48,21.48,61100.0
2011-09-08 11:30:00,21.44,21.52,21.24,21.32,70575.0,21.44,21.52,21.24,21.32,70575.0
2011-09-08 12:00:00,21.28,21.4,21.28,21.28,37725.0,21.28,21.4,21.28,21.28,37725.0
2011-09-08 12:30:00,21.32,21.44,21.24,21.44,85600.0,21.32,21.44,21.24,21.44,85600.0
2011-09-08 13:00:00,21.4,21.52,21.28,21.28,92600.0,21.4,21.52,21.28,21.28,92600.0
2011-09-08 13:30:00,21.28,21.4,20.96,21.04,145825.0,21.28,21.4,20.96,21.04,145825.0
2011-09-08 14:00:00,21.04,21.16,20.8,20.88,70950.0,21.04,21.16,20.8,20.88,70950.0
2011-09-08 14:30:00,20.88,21.04,20.84,20.96,142175.0,20.88,21.04,20.84,20.96,142175.0
2011-09-08 15:00:00,20.96,20.96,20.68,20.88,88300.0,20.96,20.96,20.68,20.88,88300.0
2011-09-08 15:30:00,20.92,21.0,20.76,20.8,455725.0,20.92,21.0,20.76,20.8,455725.0
2011-09-09 09:30:00,20.48,20.6,20.08,20.2,113600.0,20.48,20.6,20.08,20.2,113600.0
2011-09-09 10:00:00,20.24,20.56,20.2,20.56,73550.0,20.24,20.56,20.2,20.56,73550.0
2011-09-09 10:30:00,20.56,20.56,20.36,20.4,58800.0,20.56,20.56,20.36,20.4,58800.0
2011-09-09 11:00:00,20.4,20.6,20.0,20.04,143925.0,20.4,20.6,20.0,20.04,143925.0
2011-09-09 11:30:00,20.0,20.16,19.96,20.04,230850.0,20.0,20.16,19.96,20.04,230850.0
2011-09-09 12:00:00,20.04,20.16,19.96,20.08,179950.0,20.04,20.16,19.96,20.08,179950.0
2011-09-09 12:30:00,20.08,20.24,19.92,20.24,106800.0,20.08,20.24,19.92,20.24,106800.0
2011-09-09 13:00:00,20.2,20.32,20.0,20.04,61500.0,20.2,20.32,20.0,20.04,61500.0
2011-09-09 13:30:00,20.08,20.12,20.0,20.04,80125.0,20.08,20.12,20.0,20.04,80125.0
2011-09-09 14:00:00,20.04,20.12,20.0,20.0,62100.0,20.04,20.12,20.0,20.0,62100.0
2011-09-09 14:30:00,20.0,20.12,19.92,20.0,129725.0,20.0,20.12,19.92,20.0,129725.0
2011-09-09 15:00:00,20.0,20.04,19.96,19.96,133800.0,20.0,20.04,19.96,19.96,133800.0
2011-09-09 15:30:00,20.0,20.24,19.96,20.08,289250.0,20.0,20.24,19.96,20.08,289250.0
2011-09-12 09:30:00,19.2,19.4,17.72,18.32,941350.0,19.2,19.4,17.72,18.32,941350.0
2011-09-12 10:00:00,18.32,18.68,18.16,18.44,391975.0,18.32,18.68,18.16,18.44,391975.0
2011-09-12 10:30:00,18.44,18.48,18.2,18.2,129525.0,18.44,18.48,18.2,18.2,129525.0
2011-09-12 11:00:00,18.2,18.52,18.16,18.48,246225.0,18.2,18.52,18.16,18.48,246225.0
2011-09-12 11:30:00,18.52,18.52,18.32,18.32,90325.0,18.52,18.52,18.32,18.32,90325.0
2011-09-12 12:00:00,18.36,18.52,18.28,18.48,366350.0,18.36,18.52,18.28,18.48,366350.0
2011-09-12 12:30:00,18.44,18.52,18.36,18.52,542275.0,18.44,18.52,18.36,18.52,542275.0
2011-09-12 13:00:00,18.52,18.64,18.52,18.56,203025.0,18.52,18.64,18.52,18.56,203025.0
2011-09-12 13:30:00,18.52,18.52,18.4,18.52,438850.0,18.52,18.52,18.4,18.52,438850.0
2011-09-12 14:00:00,18.52,18.52,18.4,18.52,665100.0,18.52,18.52,18.4,18.52,665100.0
2011-09-12 14:30:00,18.52,18.6,18.4,18.4,363800.0,18.52,18.6,18.4,18.4,363800.0
2011-09-12 15:00:00,18.4,18.44,18.04,18.04,196150.0,18.4,18.44,18.04,18.04,196150.0
2011-09-12 15:30:00,18.08,18.16,18.0,18.12,759500.0,18.08,18.16,18.0,18.12,759500.0
2011-09-13 09:30:00,17.8,18.16,17.52,17.84,207000.0,17.8,18.16,17.52,17.84,207000.0
2011-09-13 10:00:00,17.84,18.08,17.8,18.0,184875.0,17.84,18.08,17.8,18.0,184875.0
2011-09-13 10:30:00,18.0,18.04,17.84,17.84,124500.0,18.0,18.04,17.84,17.84,124500.0
2011-09-13 11:00:00,17.84,17.88,17.64,17.72,157850.0,17.84,17.88,17.64,17.72,157850.0
2011-09-13 11:30:00,17.72,17.96,17.68,17.96,374150.0,17.72,17.96,17.68,17.96,374150.0
2011-09-13 12:00:00,17.96,18.28,17.84,18.24,322700.0,17.96,18.28,17.84,18.24,322700.0
2011-09-13 12:30:00,18.24,18.32,18.2,18.32,153975.0,18.24,18.32,18.2,18.32,153975.0
2011-09-13 13:00:00,18.28,18.48,18.28,18.44,94150.0,18.28,18.48,18.28,18.44,94150.0
2011-09-13 13:30:00,18.4,18.68,18.36,18.6,144625.0,18.4,18.68,18.36,18.6,144625.0
2011-09-13 14:00:00,18.6,18.72,18.56,18.64,197800.0,18.6,18.72,18.56,18.64,197800.0
2011-09-13 14:30:00,18.64,18.68,18.48,18.52,189050.0,18.64,18.68,18.48,18.52,189050.0
2011-09-13 15:00:00,18.52,18.52,18.4,18.44,235575.0,18.52,18.52,18.4,18.44,235575.0
2011-09-13 15:30:00,18.44,18.48,18.4,18.48,504775.0,18.44,18.48,18.4,18.48,504775.0
2011-09-14 09:30:00,18.44,18.56,17.64,17.8,370425.0,18.44,18.56,17.64,17.8,370425.0
2011-09-14 10:00:00,17.8,18.24,17.68,18.16,825025.0,17.8,18.24,17.68,18.16,825025.0
2011-09-14 10:30:00,18.16,18.16,17.8,18.04,292625.0,18.16,18.16,17.8,18.04,292625.0
2011-09-14 11:00:00,18.0,18.16,17.96,18.16,186125.0,18.0,18.16,17.96,18.16,186125.0
2011-09-14 11:30:00,18.16,18.2,18.04,18.12,107750.0,18.16,18.2,18.04,18.12,107750.0
2011-09-14 12:00:00,18.16,18.2,18.08,18.12,118050.0,18.16,18.2,18.08,18.12,118050.0
2011-09-14 12:30:00,18.12,18.2,18.0,18.08,215375.0,18.12,18.2,18.0,18.08,215375.0
2011-09-14 13:00:00,18.08,18.2,18.08,18.16,99775.0,18.08,18.2,18.08,18.16,99775.0
2011-09-14 13:30:00,18.16,18.2,18.12,18.2,224525.0,18.16,18.2,18.12,18.2,224525.0
2011-09-14 14:00:00,18.16,18.24,18.04,18.12,190700.0,18.16,18.24,18.04,18.12,190700.0
2011-09-14 14:30:00,18.16,18.16,18.0,18.08,181975.0,18.16,18.16,18.0,18.08,181975.0
2011-09-14 15:00:00,18.04,18.16,18.0,18.16,284000.0,18.04,18.16,18.0,18.16,284000.0
2011-09-14 15:30:00,18.16,18.28,17.96,18.0,428575.0,18.16,18.28,17.96,18.0,428575.0
2011-09-15 09:30:00,18.16,18.68,18.08,18.48,419750.0,18.16,18.68,18.08,18.48,419750.0
2011-09-15 10:00:00,18.48,18.8,18.44,18.68,311750.0,18.48,18.8,18.44,18.68,311750.0
2011-09-15 10:30:00,18.68,18.68,18.52,18.6,248225.0,18.68,18.68,18.52,18.6,248225.0
2011-09-15 11:00:00,18.56,18.8,18.52,18.72,111725.0,18.56,18.8,18.52,18.72,111725.0
2011-09-15 11:30:00,18.72,18.84,18.72,18.8,94425.0,18.72,18.84,18.72,18.8,94425.0
2011-09-15 12:00:00,18.8,18.96,18.76,18.84,171525.0,18.8,18.96,18.76,18.84,171525.0
2011-09-15 12:30:00,18.84,18.96,18.84,18.96,49350.0,18.84,18.96,18.84,18.96,49350.0
2011-09-15 13:00:00,18.96,19.0,18.76,18.76,170150.0,18.96,19.0,18.76,18.76,170150.0
2011-09-15 13:30:00,18.76,18.8,18.52,18.72,225500.0,18.76,18.8,18.52,18.72,225500.0
2011-09-15 14:00:00,18.72,18.88,18.68,18.84,176050.0,18.72,18.88,18.68,18.84,176050.0
2011-09-15 14:30:00,18.88,19.28,18.84,19.2,676375.0,18.88,19.28,18.84,19.2,676375.0
2011-09-15 15:00:00,19.24,19.44,18.88,18.92,756225.0,19.24,19.44,18.88,18.92,756225.0
2011-09-15 15:30:00,18.92,19.12,18.92,19.08,689175.0,18.92,19.12,18.92,19.08,689175.0
2011-09-16 09:30:00,19.16,19.32,18.96,19.04,329625.0,19.16,19.32,18.96,19.04,329625.0
2011-09-16 10:00:00,19.04,19.16,18.64,18.8,361475.0,19.04,19.16,18.64,18.8,361475.0
2011-09-16 10:30:00,18.84,19.0,18.64,18.72,271225.0,18.84,19.0,18.64,18.72,271225.0
2011-09-16 11:00:00,18.76,18.92,18.68,18.92,170850.0,18.76,18.92,18.68,18.92,170850.0
2011-09-16 11:30:00,18.92,19.12,18.8,18.96,247000.0,18.92,19.12,18.8,18.96,247000.0
2011-09-16 12:00:00,18.96,19.0,18.8,18.84,66500.0,18.96,19.0,18.8,18.84,66500.0
2011-09-16 12:30:00,18.84,19.0,18.84,18.96,51100.0,18.84,19.0,18.84,18.96,51100.0
2011-09-16 13:00:00,18.96,19.0,18.8,18.8,67275.0,18.96,19.0,18.8,18.8,67275.0
2011-09-16 13:30:00,18.8,18.84,18.76,18.84,169025.0,18.8,18.84,18.76,18.84,169025.0
2011-09-16 14:00:00,18.84,18.92,18.84,18.92,47650.0,18.84,18.92,18.84,18.92,47650.0
2011-09-16 14:30:00,18.88,18.92,18.84,18.84,104100.0,18.88,18.92,18.84,18.84,104100.0
2011-09-16 15:00:00,18.84,18.92,18.84,18.92,85150.0,18.84,18.92,18.84,18.92,85150.0
2011-09-16 15:30:00,18.92,19.24,18.88,19.08,533700.0,18.92,19.24,18.88,19.08,533700.0
2011-09-19 09:30:00,18.6,18.64,18.28,18.32,148650.0,18.6,18.64,18.28,18.32,148650.0
2011-09-19 10:00:00,18.28,18.6,18.16,18.52,236175.0,18.28,18.6,18.16,18.52,236175.0
2011-09-19 10:30:00,18.52,18.68,18.4,18.44,192300.0,18.52,18.68,18.4,18.44,192300.0
2011-09-19 11:00:00,18.44,18.6,18.32,18.48,242925.0,18.44,18.6,18.32,18.48,242925.0
2011-09-19 11:30:00,18.52,18.64,18.48,18.52,72425.0,18.52,18.64,18.48,18.52,72425.0
2011-09-19 12:00:00,18.52,18.56,18.48,18.48,58475.0,18.52,18.56,18.48,18.48,58475.0
2011-09-19 12:30:00,18.48,18.52,18.32,18.4,178375.0,18.48,18.52,18.32,18.4,178375.0
2011-09-19 13:00:00,18.4,18.44,18.36,18.44,118950.0,18.4,18.44,18.36,18.44,118950.0
2011-09-19 13:30:00,18.44,18.48,18.4,18.44,122100.0,18.44,18.48,18.4,18.44,122100.0
2011-09-19 14:00:00,18.44,18.52,18.36,18.36,119800.0,18.44,18.52,18.36,18.36,119800.0
2011-09-19 14:30:00,18.4,18.44,18.32,18.32,91825.0,18.4,18.44,18.32,18.32,91825.0
2011-09-19 15:00:00,18.32,18.56,18.32,18.44,290725.0,18.32,18.56,18.32,18.44,290725.0
2011-09-19 15:30:00,18.48,18.6,18.4,18.4,410800.0,18.48,18.6,18.4,18.4,410800.0
2011-09-20 09:30:00,18.72,18.88,18.16,18.32,153600.0,18.72,18.88,18.16,18.32,153600.0
2011-09-20 10:00:00,18.32,18.44,18.04,18.32,149525.0,18.32,18.44,18.04,18.32,149525.0
2011-09-20 10:30:00,18.32,18.4,18.24,18.28,150400.0,18.32,18.4,18.24,18.28,150400.0
2011-09-20 11:00:00,18.32,18.44,18.28,18.4,121325.0,18.32,18.44,18.28,18.4,121325.0
2011-09-20 11:30:00,18.36,18.4,18.24,18.24,148875.0,18.36,18.4,18.24,18.24,148875.0
2011-09-20 12:00:00,18.28,18.36,18.2,18.32,111725.0,18.28,18.36,18.2,18.32,111725.0
2011-09-20 12:30:00,18.36,18.36,18.24,18.32,65475.0,18.36,18.36,18.24,18.32,65475.0
2011-09-20 13:00:00,18.36,18.36,18.32,18.32,68400.0,18.36,18.36,18.32,18.32,68400.0
2011-09-20 13:30:00,18.36,18.4,18.24,18.28,70475.0,18.36,18.4,18.24,18.28,70475.0
2011-09-20 14:00:00,18.32,18.32,18.24,18.24,117625.0,18.32,18.32,18.24,18.24,117625.0
2011-09-20 14:30:00,18.24,18.28,18.0,18.08,175375.0,18.24,18.28,18.0,18.08,175375.0
2011-09-20 15:00:00,18.12,18.12,17.84,17.84,145425.0,18.12,18.12,17.84,17.84,145425.0
2011-09-20 15:30:00,17.88,17.96,17.84,17.84,351775.0,17.88,17.96,17.84,17.84,351775.0
2011-09-21 09:30:00,17.88,17.96,17.28,17.36,277975.0,17.88,17.96,17.28,17.36,277975.0
2011-09-21 10:00:00,17.4,17.76,17.4,17.64,363525.0,17.4,17.76,17.4,17.64,363525.0
2011-09-21 10:30:00,17.64,17.76,17.48,17.52,298025.0,17.64,17.76,17.48,17.52,298025.0
2011-09-21 11:00:00,17.52,17.56,17.32,17.48,172075.0,17.52,17.56,17.32,17.48,172075.0
2011-09-21 11:30:00,17.52,17.6,17.36,17.4,109000.0,17.52,17.6,17.36,17.4,109000.0
2011-09-21 12:00:00,17.4,17.56,17.32,17.4,48275.0,17.4,17.56,17.32,17.4,48275.0
2011-09-21 12:30:00,17.4,17.52,17.28,17.4,92150.0,17.4,17.52,17.28,17.4,92150.0
2011-09-21 13:00:00,17.4,17.64,17.36,17.56,104325.0,17.4,17.64,17.36,17.56,104325.0
2011-09-21 13:30:00,17.56,17.6,17.48,17.56,30900.0,17.56,17.6,17.48,17.56,30900.0
2011-09-21 14:00:00,17.52,17.64,17.28,17.52,116625.0,17.52,17.64,17.28,17.52,116625.0
2011-09-21 14:30:00,17.48,17.52,17.24,17.48,174375.0,17.48,17.52,17.24,17.48,174375.0
2011-09-21 15:00:00,17.48,17.64,17.44,17.52,348475.0,17.48,17.64,17.44,17.52,348475.0
2011-09-21 15:30:00,17.52,17.52,17.0,17.0,657825.0,17.52,17.52,17.0,17.0,657825.0
2011-09-22 09:30:00,16.4,16.64,16.16,16.56,801200.0,16.4,16.64,16.16,16.56,801200.0
2011-09-22 10:00:00,16.6,16.76,16.44,16.76,229175.0,16.6,16.76,16.44,16.76,229175.0
2011-09-22 10:30:00,16.72,16.8,16.36,16.4,182125.0,16.72,16.8,16.36,16.4,182125.0
2011-09-22 11:00:00,16.4,16.64,16.36,16.64,294950.0,16.4,16.64,16.36,16.64,294950.0
2011-09-22 11:30:00,16.64,16.68,16.4,16.48,328175.0,16.64,16.68,16.4,16.48,328175.0
2011-09-22 12:00:00,16.48,16.52,16.4,16.4,106400.0,16.48,16.52,16.4,16.4,106400.0
2011-09-22 12:30:00,16.4,16.64,16.4,16.64,164825.0,16.4,16.64,16.4,16.64,164825.0
2011-09-22 13:00:00,16.64,16.72,16.56,16.68,168375.0,16.64,16.72,16.56,16.68,168375.0
2011-09-22 13:30:00,16.68,16.72,16.48,16.6,238750.0,16.68,16.72,16.48,16.6,238750.0
2011-09-22 14:00:00,16.6,17.0,16.6,16.84,299300.0,16.6,17.0,16.6,16.84,299300.0
2011-09-22 14:30:00,16.8,16.84,16.56,16.6,217125.0,16.8,16.84,16.56,16.6,217125.0
2011-09-22 15:00:00,16.6,16.6,16.4,16.48,299500.0,16.6,16.6,16.4,16.48,299500.0
2011-09-22 15:30:00,16.48,16.68,16.4,16.64,459850.0,16.48,16.68,16.4,16.64,459850.0
2011-09-23 09:30:00,16.44,17.08,16.44,16.76,194725.0,16.44,17.08,16.44,16.76,194725.0
2011-09-23 10:00:00,16.76,16.8,16.56,16.72,81500.0,16.76,16.8,16.56,16.72,81500.0
2011-09-23 10:30:00,16.68,16.92,16.68,16.88,63300.0,16.68,16.92,16.68,16.88,63300.0
2011-09-23 11:00:00,16.88,17.04,16.76,17.0,95800.0,16.88,17.04,16.76,17.0,95800.0
2011-09-23 11:30:00,17.04,17.04,16.56,16.64,161450.0,17.04,17.04,16.56,16.64,161450.0
2011-09-23 12:00:00,16.68,16.72,16.4,16.44,181775.0,16.68,16.72,16.4,16.44,181775.0
2011-09-23 12:30:00,16.44,16.64,16.4,16.52,117600.0,16.44,16.64,16.4,16.52,117600.0
2011-09-23 13:00:00,16.52,16.64,16.52,16.6,46950.0,16.52,16.64,16.52,16.6,46950.0
2011-09-23 13:30:00,16.6,16.68,16.56,16.64,184975.0,16.6,16.68,16.56,16.64,184975.0
2011-09-23 14:00:00,16.68,16.76,16.52,16.52,89800.0,16.68,16.76,16.52,16.52,89800.0
2011-09-23 14:30:00,16.52,16.8,16.52,16.76,206675.0,16.52,16.8,16.52,16.76,206675.0
2011-09-23 15:00:00,16.8,16.84,16.72,16.76,279775.0,16.8,16.84,16.72,16.76,279775.0
2011-09-23 15:30:00,16.76,16.88,16.72,16.72,242100.0,16.76,16.88,16.72,16.72,242100.0
2011-09-26 09:30:00,17.0,17.04,16.72,16.72,201000.0,17.0,17.04,16.72,16.72,201000.0
2011-09-26 10:00:00,16.72,16.96,16.68,16.96,180275.0,16.72,16.96,16.68,16.96,180275.0
2011-09-26 10:30:00,16.96,17.08,16.76,17.04,209500.0,16.96,17.08,16.76,17.04,209500.0
2011-09-26 11:00:00,17.04,17.08,16.96,17.08,188700.0,17.04,17.08,16.96,17.08,188700.0
2011-09-26 11:30:00,17.08,17.32,17.0,17.12,351600.0,17.08,17.32,17.0,17.12,351600.0
2011-09-26 12:00:00,17.08,17.28,17.0,17.12,163475.0,17.08,17.28,17.0,17.12,163475.0
2011-09-26 12:30:00,17.16,17.24,17.08,17.08,253700.0,17.16,17.24,17.08,17.08,253700.0
2011-09-26 13:00:00,17.08,17.12,16.88,16.96,162850.0,17.08,17.12,16.88,16.96,162850.0
2011-09-26 13:30:00,16.96,17.0,16.8,16.84,117300.0,16.96,17.0,16.8,16.84,117300.0
2011-09-26 14:00:00,16.84,17.04,16.8,16.96,301850.0,16.84,17.04,16.8,16.96,301850.0
2011-09-26 14:30:00,16.96,17.04,16.84,16.92,213225.0,16.96,17.04,16.84,16.92,213225.0
2011-09-26 15:00:00,16.92,17.16,16.88,17.12,178300.0,16.92,17.16,16.88,17.12,178300.0
2011-09-26 15:30:00,17.12,17.2,17.08,17.12,409200.0,17.12,17.2,17.08,17.12,409200.0
2011-09-27 09:30:00,17.56,17.64,17.08,17.28,220125.0,17.56,17.64,17.08,17.28,220125.0
2011-09-27 10:00:00,17.28,17.36,17.2,17.24,219525.0,17.28,17.36,17.2,17.24,219525.0
2011-09-27 10:30:00,17.24,17.48,17.24,17.48,303400.0,17.24,17.48,17.24,17.48,303400.0
2011-09-27 11:00:00,17.48,17.6,17.4,17.48,209375.0,17.48,17.6,17.4,17.48,209375.0
2011-09-27 11:30:00,17.48,17.56,17.44,17.52,261050.0,17.48,17.56,17.44,17.52,261050.0
2011-09-27 12:00:00,17.52,17.52,17.44,17.48,167425.0,17.52,17.52,17.44,17.48,167425.0
2011-09-27 12:30:00,17.48,17.52,17.32,17.48,99925.0,17.48,17.52,17.32,17.48,99925.0
2011-09-27 13:00:00,17.48,17.48,17.36,17.4,141900.0,17.48,17.48,17.36,17.4,141900.0
2011-09-27 13:30:00,17.36,17.44,17.32,17.44,84300.0,17.36,17.44,17.32,17.44,84300.0
2011-09-27 14:00:00,17.44,17.56,17.44,17.48,215475.0,17.44,17.56,17.44,17.48,215475.0
2011-09-27 14:30:00,17.48,17.52,17.32,17.32,172050.0,17.48,17.52,17.32,17.32,172050.0
2011-09-27 15:00:00,17.36,17.4,17.2,17.28,371775.0,17.36,17.4,17.2,17.28,371775.0
2011-09-27 15:30:00,17.28,17.28,17.08,17.12,586100.0,17.28,17.28,17.08,17.12,586100.0
2011-09-28 09:30:00,17.16,17.24,16.64,16.84,148575.0,17.16,17.24,16.64,16.84,148575.0
2011-09-28 10:00:00,16.84,16.84,16.52,16.68,171525.0,16.84,16.84,16.52,16.68,171525.0
2011-09-28 10:30:00,16.68,16.92,16.52,16.88,243975.0,16.68,16.92,16.52,16.88,243975.0
2011-09-28 11:00:00,16.88,17.04,16.8,16.96,149575.0,16.88,17.04,16.8,16.96,149575.0
2011-09-28 11:30:00,16.92,17.04,16.8,17.0,98350.0,16.92,17.04,16.8,17.0,98350.0
2011-09-28 12:00:00,17.0,17.0,16.76,16.84,74825.0,17.0,17.0,16.76,16.84,74825.0
2011-09-28 12:30:00,16.84,16.92,16.76,16.92,68600.0,16.84,16.92,16.76,16.92,68600.0
2011-09-28 13:00:00,16.88,16.88,16.6,16.68,57825.0,16.88,16.88,16.6,16.68,57825.0
2011-09-28 13:30:00,16.64,16.64,16.48,16.52,145425.0,16.64,16.64,16.48,16.52,145425.0
2011-09-28 14:00:00,16.52,16.68,16.48,16.6,127200.0,16.52,16.68,16.48,16.6,127200.0
2011-09-28 14:30:00,16.64,16.64,16.52,16.64,103750.0,16.64,16.64,16.52,16.64,103750.0
2011-09-28 15:00:00,16.64,16.76,16.52,16.52,201850.0,16.64,16.76,16.52,16.52,201850.0
2011-09-28 15:30:00,16.56,16.56,16.08,16.08,678325.0,16.56,16.56,16.08,16.08,678325.0
2011-09-29 09:30:00,16.4,16.68,16.36,16.44,156300.0,16.4,16.68,16.36,16.44,156300.0
2011-09-29 10:00:00,16.48,16.48,16.12,16.2,90325.0,16.48,16.48,16.12,16.2,90325.0
2011-09-29 10:30:00,16.16,16.32,16.16,16.32,92100.0,16.16,16.32,16.16,16.32,92100.0
2011-09-29 11:00:00,16.32,16.64,16.28,16.64,204000.0,16.32,16.64,16.28,16.64,204000.0
2011-09-29 11:30:00,16.64,16.68,16.6,16.68,76650.0,16.64,16.68,16.6,16.68,76650.0
2011-09-29 12:00:00,16.68,16.88,16.64,16.84,169250.0,16.68,16.88,16.64,16.84,169250.0
2011-09-29 12:30:00,16.84,16.88,16.64,16.76,121950.0,16.84,16.88,16.64,16.76,121950.0
2011-09-29 13:00:00,16.8,17.0,16.76,16.96,216050.0,16.8,17.0,16.76,16.96,216050.0
2011-09-29 13:30:00,16.96,16.96,16.76,16.92,359225.0,16.96,16.96,16.76,16.92,359225.0
2011-09-29 14:00:00,16.92,16.92,16.72,16.8,273225.0,16.92,16.92,16.72,16.8,273225.0
2011-09-29 14:30:00,16.8,16.92,16.68,16.88,144775.0,16.8,16.92,16.68,16.88,144775.0
2011-09-29 15:00:00,16.84,16.88,16.56,16.72,498450.0,16.84,16.88,16.56,16.72,498450.0
2011-09-29 15:30:00,16.72,17.0,16.68,17.0,292125.0,16.72,17.0,16.68,17.0,292125.0
2011-09-30 09:30:00,16.6,16.84,16.4,16.48,228975.0,16.6,16.84,16.4,16.48,228975.0
2011-09-30 10:00:00,16.48,16.96,16.44,16.88,342125.0,16.48,16.96,16.44,16.88,342125.0
2011-09-30 10:30:00,16.88,16.96,16.52,16.56,365575.0,16.88,16.96,16.52,16.56,365575.0
2011-09-30 11:00:00,16.56,16.84,16.48,16.8,172375.0,16.56,16.84,16.48,16.8,172375.0
2011-09-30 11:30:00,16.84,17.12,16.8,16.92,141175.0,16.84,17.12,16.8,16.92,141175.0
2011-09-30 12:00:00,16.96,17.0,16.76,16.84,108850.0,16.96,17.0,16.76,16.84,108850.0
2011-09-30 12:30:00,16.84,17.0,16.8,16.88,75725.0,16.84,17.0,16.8,16.88,75725.0
2011-09-30 13:00:00,16.92,16.92,16.6,16.64,186950.0,16.92,16.92,16.6,16.64,186950.0
2011-09-30 13:30:00,16.64,16.8,16.6,16.68,101350.0,16.64,16.8,16.6,16.68,101350.0
2011-09-30 14:00:00,16.72,16.76,16.4,16.4,163550.0,16.72,16.76,16.4,16.4,163550.0
2011-09-30 14:30:00,16.44,16.56,16.4,16.56,156475.0,16.44,16.56,16.4,16.56,156475.0
2011-09-30 15:00:00,16.56,16.76,16.52,16.68,197875.0,16.56,16.76,16.52,16.68,197875.0
2011-09-30 15:30:00,16.68,16.68,16.32,16.44,580075.0,16.68,16.68,16.32,16.44,580075.0
2011-10-03 09:30:00,16.16,16.32,15.6,15.68,216800.0,16.16,16.32,15.6,15.68,216800.0
2011-10-03 10:00:00,15.64,16.04,15.56,15.88,400850.0,15.64,16.04,15.56,15.88,400850.0
2011-10-03 10:30:00,15.84,15.88,15.44,15.76,248175.0,15.84,15.88,15.44,15.76,248175.0
2011-10-03 11:00:00,15.72,15.92,15.64,15.84,210525.0,15.72,15.92,15.64,15.84,210525.0
2011-10-03 11:30:00,15.84,16.04,15.76,15.92,263850.0,15.84,16.04,15.76,15.92,263850.0
2011-10-03 12:00:00,15.96,15.96,15.48,15.6,172325.0,15.96,15.96,15.48,15.6,172325.0
2011-10-03 12:30:00,15.64,15.64,15.2,15.32,155700.0,15.64,15.64,15.2,15.32,155700.0
2011-10-03 13:00:00,15.32,15.36,15.04,15.08,221750.0,15.32,15.36,15.04,15.08,221750.0
2011-10-03 13:30:00,15.12,15.12,14.84,15.08,196575.0,15.12,15.12,14.84,15.08,196575.0
2011-10-03 14:00:00,15.08,15.24,15.04,15.24,188300.0,15.08,15.24,15.04,15.24,188300.0
2011-10-03 14:30:00,15.2,15.24,15.12,15.16,145800.0,15.2,15.24,15.12,15.16,145800.0
2011-10-03 15:00:00,15.16,15.16,14.96,15.0,150125.0,15.16,15.16,14.96,15.0,150125.0
2011-10-03 15:30:00,14.96,15.0,14.32,14.36,602825.0,14.96,15.0,14.32,14.36,602825.0
2011-10-04 09:30:00,14.08,14.08,13.96,13.96,254525.0,14.08,14.08,13.96,13.96,254525.0
2011-10-04 10:00:00,13.96,14.04,13.84,14.04,247150.0,13.96,14.04,13.84,14.04,247150.0
2011-10-04 10:30:00,14.04,14.64,14.0,14.52,264175.0,14.04,14.64,14.0,14.52,264175.0
2011-10-04 11:00:00,14.56,14.56,14.44,14.48,154850.0,14.56,14.56,14.44,14.48,154850.0
2011-10-04 11:30:00,14.44,14.6,14.36,14.6,159875.0,14.44,14.6,14.36,14.6,159875.0
2011-10-04 12:00:00,14.6,14.76,14.56,14.72,256800.0,14.6,14.76,14.56,14.72,256800.0
2011-10-04 12:30:00,14.72,14.92,14.68,14.92,154375.0,14.72,14.92,14.68,14.92,154375.0
2011-10-04 13:00:00,14.92,14.92,14.68,14.76,95775.0,14.92,14.92,14.68,14.76,95775.0
2011-10-04 13:30:00,14.72,14.76,14.72,14.76,86200.0,14.72,14.76,14.72,14.76,86200.0
2011-10-04 14:00:00,14.76,14.76,14.72,14.76,101850.0,14.76,14.76,14.72,14.76,101850.0
2011-10-04 14:30:00,14.76,14.76,14.32,14.4,309750.0,14.76,14.76,14.32,14.4,309750.0
2011-10-04 15:00:00,14.4,14.64,14.24,14.52,373225.0,14.4,14.64,14.24,14.52,373225.0
2011-10-04 15:30:00,14.52,15.36,14.48,15.16,648100.0,14.52,15.36,14.48,15.16,648100.0
2011-10-05 09:30:00,14.92,15.0,14.16,14.72,558425.0,14.92,15.0,14.16,14.72,558425.0
2011-10-05 10:00:00,14.72,14.92,14.44,14.44,595650.0,14.72,14.92,14.44,14.44,595650.0
2011-10-05 10:30:00,14.48,14.8,14.36,14.68,264950.0,14.48,14.8,14.36,14.68,264950.0
2011-10-05 11:00:00,14.72,14.76,14.56,14.64,181775.0,14.72,14.76,14.56,14.64,181775.0
2011-10-05 11:30:00,14.64,15.08,14.64,15.0,409650.0,14.64,15.08,14.64,15.0,409650.0
2011-10-05 12:00:00,15.04,15.08,14.88,14.88,206500.0,15.04,15.08,14.88,14.88,206500.0
2011-10-05 12:30:00,14.88,15.0,14.72,14.72,232950.0,14.88,15.0,14.72,14.72,232950.0
2011-10-05 13:00:00,14.72,15.32,14.72,15.28,294150.0,14.72,15.32,14.72,15.28,294150.0
2011-10-05 13:30:00,15.28,15.8,15.28,15.72,203675.0,15.28,15.8,15.28,15.72,203675.0
2011-10-05 14:00:00,15.72,15.8,15.6,15.72,209150.0,15.72,15.8,15.6,15.72,209150.0
2011-10-05 14:30:00,15.76,15.8,15.48,15.76,215200.0,15.76,15.8,15.48,15.76,215200.0
2011-10-05 15:00:00,15.76,15.8,15.6,15.72,287500.0,15.76,15.8,15.6,15.72,287500.0
2011-10-05 15:30:00,15.68,16.12,15.68,16.0,430975.0,15.68,16.12,15.68,16.0,430975.0
2011-10-06 09:30:00,15.88,16.32,15.84,16.24,189300.0,15.88,16.32,15.84,16.24,189300.0
2011-10-06 10:00:00,16.28,16.64,16.2,16.64,148550.0,16.28,16.64,16.2,16.64,148550.0
2011-10-06 10:30:00,16.64,16.72,16.24,16.28,357800.0,16.64,16.72,16.24,16.28,357800.0
2011-10-06 11:00:00,16.28,16.6,16.2,16.6,556225.0,16.28,16.6,16.2,16.6,556225.0
2011-10-06 11:30:00,16.6,16.88,16.56,16.84,160200.0,16.6,16.88,16.56,16.84,160200.0
2011-10-06 12:00:00,16.84,17.0,16.72,16.88,139775.0,16.84,17.0,16.72,16.88,139775.0
2011-10-06 12:30:00,16.92,17.12,16.88,17.04,111200.0,16.92,17.12,16.88,17.04,111200.0
2011-10-06 13:00:00,17.08,17.4,17.04,17.2,163050.0,17.08,17.4,17.04,17.2,163050.0
2011-10-06 13:30:00,17.16,17.24,16.92,17.08,120875.0,17.16,17.24,16.92,17.08,120875.0
2011-10-06 14:00:00,17.08,17.2,16.92,17.16,163825.0,17.08,17.2,16.92,17.16,163825.0
2011-10-06 14:30:00,17.16,17.16,16.92,17.0,239075.0,17.16,17.16,16.92,17.0,239075.0
2011-10-06 15:00:00,17.0,17.12,16.84,17.0,258450.0,17.0,17.12,16.84,17.0,258450.0
2011-10-06 15:30:00,17.0,17.24,16.96,17.2,311850.0,17.0,17.24,16.96,17.2,311850.0
2011-10-07 09:30:00,17.24,17.44,17.08,17.32,159175.0,17.24,17.44,17.08,17.32,159175.0
2011-10-07 10:00:00,17.32,17.56,17.28,17.52,114450.0,17.32,17.56,17.28,17.52,114450.0
2011-10-07 10:30:00,17.52,17.76,17.52,17.6,244950.0,17.52,17.76,17.52,17.6,244950.0
2011-10-07 11:00:00,17.6,17.64,17.28,17.44,137125.0,17.6,17.64,17.28,17.44,137125.0
2011-10-07 11:30:00,17.44,17.6,17.4,17.52,134950.0,17.44,17.6,17.4,17.52,134950.0
2011-10-07 12:00:00,17.52,17.52,17.16,17.24,188825.0,17.52,17.52,17.16,17.24,188825.0
2011-10-07 12:30:00,17.28,17.28,17.12,17.12,115775.0,17.28,17.28,17.12,17.12,115775.0
2011-10-07 13:00:00,17.16,17.28,17.12,17.24,75400.0,17.16,17.28,17.12,17.24,75400.0
2011-10-07 13:30:00,17.28,17.36,17.2,17.32,99575.0,17.28,17.36,17.2,17.32,99575.0
2011-10-07 14:00:00,17.32,17.48,17.28,17.32,145125.0,17.32,17.48,17.28,17.32,145125.0
2011-10-07 14:30:00,17.36,17.56,17.32,17.52,110100.0,17.36,17.56,17.32,17.52,110100.0
2011-10-07 15:00:00,17.52,17.68,17.44,17.68,180300.0,17.52,17.68,17.44,17.68,180300.0
2011-10-07 15:30:00,17.68,17.72,17.2,17.32,327825.0,17.68,17.72,17.2,17.32,327825.0
2011-10-10 09:30:00,17.68,17.84,17.56,17.64,209050.0,17.68,17.84,17.56,17.64,209050.0
2011-10-10 10:00:00,17.64,18.0,17.64,17.92,173850.0,17.64,18.0,17.64,17.92,173850.0
2011-10-10 10:30:00,17.92,17.96,17.8,17.8,96350.0,17.92,17.96,17.8,17.8,96350.0
2011-10-10 11:00:00,17.8,17.84,17.72,17.76,134725.0,17.8,17.84,17.72,17.76,134725.0
2011-10-10 11:30:00,17.72,17.84,17.68,17.8,121625.0,17.72,17.84,17.68,17.8,121625.0
2011-10-10 12:00:00,17.8,17.88,17.72,17.76,86100.0,17.8,17.88,17.72,17.76,86100.0
2011-10-10 12:30:00,17.76,17.8,17.76,17.8,63400.0,17.76,17.8,17.76,17.8,63400.0
2011-10-10 13:00:00,17.76,17.8,17.76,17.76,139150.0,17.76,17.8,17.76,17.76,139150.0
2011-10-10 13:30:00,17.76,17.8,17.76,17.76,106100.0,17.76,17.8,17.76,17.76,106100.0
2011-10-10 14:00:00,17.76,17.8,17.6,17.76,122175.0,17.76,17.8,17.6,17.76,122175.0
2011-10-10 14:30:00,17.76,17.8,17.52,17.6,118350.0,17.76,17.8,17.52,17.6,118350.0
2011-10-10 15:00:00,17.64,17.64,17.32,17.4,249225.0,17.64,17.64,17.32,17.4,249225.0
2011-10-10 15:30:00,17.44,17.64,17.28,17.64,326275.0,17.44,17.64,17.28,17.64,326275.0
2011-10-11 09:30:00,17.36,17.68,17.32,17.64,100775.0,17.36,17.68,17.32,17.64,100775.0
2011-10-11 10:00:00,17.6,18.0,17.6,17.96,108725.0,17.6,18.0,17.6,17.96,108725.0
2011-10-11 10:30:00,17.96,18.12,17.92,18.08,100450.0,17.96,18.12,17.92,18.08,100450.0
2011-10-11 11:00:00,18.04,18.16,17.88,17.92,89150.0,18.04,18.16,17.88,17.92,89150.0
2011-10-11 11:30:00,17.92,18.04,17.92,18.04,59000.0,17.92,18.04,17.92,18.04,59000.0
2011-10-11 12:00:00,18.04,18.16,18.0,18.16,59800.0,18.04,18.16,18.0,18.16,59800.0
2011-10-11 12:30:00,18.16,18.24,18.04,18.08,172550.0,18.16,18.24,18.04,18.08,172550.0
2011-10-11 13:00:00,18.12,18.28,18.04,18.24,94175.0,18.12,18.28,18.04,18.24,94175.0
2011-10-11 13:30:00,18.24,18.4,18.24,18.24,123450.0,18.24,18.4,18.24,18.24,123450.0
2011-10-11 14:00:00,18.28,18.32,18.12,18.12,139300.0,18.28,18.32,18.12,18.12,139300.0
2011-10-11 14:30:00,18.16,18.2,17.96,18.0,171875.0,18.16,18.2,17.96,18.0,171875.0
2011-10-11 15:00:00,18.0,18.16,17.96,18.0,224900.0,18.0,18.16,17.96,18.0,224900.0
2011-10-11 15:30:00,18.0,18.2,17.92,18.0,431350.0,18.0,18.2,17.92,18.0,431350.0
2011-10-12 09:30:00,17.96,18.4,17.92,18.36,364325.0,17.96,18.4,17.92,18.36,364325.0
2011-10-12 10:00:00,18.4,18.68,18.32,18.52,165950.0,18.4,18.68,18.32,18.52,165950.0
2011-10-12 10:30:00,18.52,18.64,18.48,18.64,107950.0,18.52,18.64,18.48,18.64,107950.0
2011-10-12 11:00:00,18.64,18.76,18.64,18.76,86925.0,18.64,18.76,18.64,18.76,86925.0
2011-10-12 11:30:00,18.72,18.84,18.68,18.68,75725.0,18.72,18.84,18.68,18.68,75725.0
2011-10-12 12:00:00,18.68,18.72,18.4,18.44,145575.0,18.68,18.72,18.4,18.44,145575.0
2011-10-12 12:30:00,18.48,18.72,18.48,18.64,131150.0,18.48,18.72,18.48,18.64,131150.0
2011-10-12 13:00:00,18.64,18.76,18.56,18.6,104975.0,18.64,18.76,18.56,18.6,104975.0
2011-10-12 13:30:00,18.6,18.64,18.16,18.24,230750.0,18.6,18.64,18.16,18.24,230750.0
2011-10-12 14:00:00,18.24,18.44,18.16,18.4,211800.0,18.24,18.44,18.16,18.4,211800.0
2011-10-12 14:30:00,18.4,18.44,18.0,18.12,231375.0,18.4,18.44,18.0,18.12,231375.0
2011-10-12 15:00:00,18.12,18.44,18.08,18.4,583500.0,18.12,18.44,18.08,18.4,583500.0
2011-10-12 15:30:00,18.44,18.52,18.24,18.28,392100.0,18.44,18.52,18.24,18.28,392100.0
2011-10-13 09:30:00,18.16,18.28,17.68,17.92,191250.0,18.16,18.28,17.68,17.92,191250.0
2011-10-13 10:00:00,17.92,17.96,17.44,17.52,336275.0,17.92,17.96,17.44,17.52,336275.0
2011-10-13 10:30:00,17.48,17.56,17.12,17.12,243150.0,17.48,17.56,17.12,17.12,243150.0
2011-10-13 11:00:00,17.16,17.36,17.04,17.2,167725.0,17.16,17.36,17.04,17.2,167725.0
2011-10-13 11:30:00,17.2,17.32,17.08,17.2,168075.0,17.2,17.32,17.08,17.2,168075.0
2011-10-13 12:00:00,17.24,17.4,17.16,17.28,65575.0,17.24,17.4,17.16,17.28,65575.0
2011-10-13 12:30:00,17.32,17.6,17.28,17.56,85575.0,17.32,17.6,17.28,17.56,85575.0
2011-10-13 13:00:00,17.56,17.8,17.44,17.76,423575.0,17.56,17.8,17.44,17.76,423575.0
2011-10-13 13:30:00,17.76,17.8,17.6,17.6,117000.0,17.76,17.8,17.6,17.6,117000.0
2011-10-13 14:00:00,17.64,17.8,17.6,17.68,241750.0,17.64,17.8,17.6,17.68,241750.0
2011-10-13 14:30:00,17.68,17.84,17.56,17.76,225175.0,17.68,17.84,17.56,17.76,225175.0
2011-10-13 15:00:00,17.76,17.96,17.72,17.76,259325.0,17.76,17.96,17.72,17.76,259325.0
2011-10-13 15:30:00,17.76,17.84,17.64,17.68,401750.0,17.76,17.84,17.64,17.68,401750.0
2011-10-14 09:30:00,17.92,18.32,17.84,18.0,400200.0,17.92,18.32,17.84,18.0,400200.0
2011-10-14 10:00:00,18.0,18.0,17.68,17.88,185200.0,18.0,18.0,17.68,17.88,185200.0
2011-10-14 10:30:00,17.92,18.04,17.8,18.04,466575.0,17.92,18.04,17.8,18.04,466575.0
2011-10-14 11:00:00,18.08,18.2,18.0,18.04,131200.0,18.08,18.2,18.0,18.04,131200.0
2011-10-14 11:30:00,18.08,18.28,18.04,18.08,136375.0,18.08,18.28,18.04,18.08,136375.0
2011-10-14 12:00:00,18.08,18.08,17.88,18.0,167225.0,18.08,18.08,17.88,18.0,167225.0
2011-10-14 12:30:00,18.0,18.04,17.96,18.0,68900.0,18.0,18.04,17.96,18.0,68900.0
2011-10-14 13:00:00,18.04,18.12,17.96,18.08,135850.0,18.04,18.12,17.96,18.08,135850.0
2011-10-14 13:30:00,18.12,18.12,18.0,18.08,117050.0,18.12,18.12,18.0,18.08,117050.0
2011-10-14 14:00:00,18.08,18.12,18.0,18.0,115050.0,18.08,18.12,18.0,18.0,115050.0
2011-10-14 14:30:00,18.0,18.08,17.96,18.0,114450.0,18.0,18.08,17.96,18.0,114450.0
2011-10-14 15:00:00,18.0,18.24,18.0,18.16,110975.0,18.0,18.24,18.0,18.16,110975.0
2011-10-14 15:30:00,18.2,18.36,18.16,18.2,471100.0,18.2,18.36,18.16,18.2,471100.0
2011-10-17 09:30:00,18.08,18.16,17.76,17.92,116775.0,18.08,18.16,17.76,17.92,116775.0
2011-10-17 10:00:00,17.88,17.96,17.68,17.68,86975.0,17.88,17.96,17.68,17.68,86975.0
2011-10-17 10:30:00,17.72,17.84,17.68,17.8,99600.0,17.72,17.84,17.68,17.8,99600.0
2011-10-17 11:00:00,17.8,18.0,17.8,18.0,133825.0,17.8,18.0,17.8,18.0,133825.0
2011-10-17 11:30:00,18.0,18.0,17.88,17.88,99200.0,18.0,18.0,17.88,17.88,99200.0
2011-10-17 12:00:00,17.88,17.88,17.76,17.8,82000.0,17.88,17.88,17.76,17.8,82000.0
2011-10-17 12:30:00,17.76,17.8,17.56,17.6,91900.0,17.76,17.8,17.56,17.6,91900.0
2011-10-17 13:00:00,17.64,17.76,17.6,17.72,67350.0,17.64,17.76,17.6,17.72,67350.0
2011-10-17 13:30:00,17.76,17.76,17.52,17.64,111800.0,17.76,17.76,17.52,17.64,111800.0
2011-10-17 14:00:00,17.68,17.72,17.52,17.6,116975.0,17.68,17.72,17.52,17.6,116975.0
2011-10-17 14:30:00,17.6,17.64,17.56,17.64,74900.0,17.6,17.64,17.56,17.64,74900.0
2011-10-17 15:00:00,17.64,17.84,17.6,17.64,200500.0,17.64,17.84,17.6,17.64,200500.0
2011-10-17 15:30:00,17.68,17.72,17.32,17.32,445650.0,17.68,17.72,17.32,17.32,445650.0
2011-10-18 09:30:00,17.48,17.64,17.12,17.28,119950.0,17.48,17.64,17.12,17.28,119950.0
2011-10-18 10:00:00,17.28,17.6,17.24,17.6,158350.0,17.28,17.6,17.24,17.6,158350.0
2011-10-18 10:30:00,17.6,17.72,17.56,17.6,274025.0,17.6,17.72,17.56,17.6,274025.0
2011-10-18 11:00:00,17.6,17.6,17.36,17.44,275725.0,17.6,17.6,17.36,17.44,275725.0
2011-10-18 11:30:00,17.44,17.6,17.44,17.48,182875.0,17.44,17.6,17.44,17.48,182875.0
2011-10-18 12:00:00,17.52,17.64,17.48,17.64,153200.0,17.52,17.64,17.48,17.64,153200.0
2011-10-18 12:30:00,17.6,17.8,17.6,17.68,190050.0,17.6,17.8,17.6,17.68,190050.0
2011-10-18 13:00:00,17.68,17.72,17.56,17.64,103250.0,17.68,17.72,17.56,17.64,103250.0
2011-10-18 13:30:00,17.64,17.76,17.6,17.68,242225.0,17.64,17.76,17.6,17.68,242225.0
2011-10-18 14:00:00,17.68,17.68,17.6,17.6,153400.0,17.68,17.68,17.6,17.6,153400.0
2011-10-18 14:30:00,17.6,17.72,17.56,17.68,180975.0,17.6,17.72,17.56,17.68,180975.0
2011-10-18 15:00:00,17.64,18.16,17.64,17.76,402850.0,17.64,18.16,17.64,17.76,402850.0
2011-10-18 15:30:00,17.76,18.04,17.72,17.84,402900.0,17.76,18.04,17.72,17.84,402900.0
2011-10-19 09:30:00,17.92,18.08,17.76,18.0,58650.0,17.92,18.08,17.76,18.0,58650.0
2011-10-19 10:00:00,17.96,18.28,17.92,18.2,128150.0,17.96,18.28,17.92,18.2,128150.0
2011-10-19 10:30:00,18.2,18.24,18.16,18.16,59425.0,18.2,18.24,18.16,18.16,59425.0
2011-10-19 11:00:00,18.16,18.16,18.0,18.12,291875.0,18.16,18.16,18.0,18.12,291875.0
2011-10-19 11:30:00,18.12,18.28,18.04,18.16,211175.0,18.12,18.28,18.04,18.16,211175.0
2011-10-19 12:00:00,18.16,18.32,18.16,18.2,87300.0,18.16,18.32,18.16,18.2,87300.0
2011-10-19 12:30:00,18.16,18.2,18.0,18.0,79875.0,18.16,18.2,18.0,18.0,79875.0
2011-10-19 13:00:00,18.0,18.08,17.96,18.0,94175.0,18.0,18.08,17.96,18.0,94175.0
2011-10-19 13:30:00,18.0,18.0,17.52,17.64,316650.0,18.0,18.0,17.52,17.64,316650.0
2011-10-19 14:00:00,17.64,17.72,17.28,17.56,318500.0,17.64,17.72,17.28,17.56,318500.0
2011-10-19 14:30:00,17.56,17.8,17.48,17.64,139650.0,17.56,17.8,17.48,17.64,139650.0
2011-10-19 15:00:00,17.64,17.76,17.56,17.68,139300.0,17.64,17.76,17.56,17.68,139300.0
2011-10-19 15:30:00,17.64,17.76,17.6,17.68,191850.0,17.64,17.76,17.6,17.68,191850.0
2011-10-20 09:30:00,17.6,17.72,17.44,17.6,87750.0,17.6,17.72,17.44,17.6,87750.0
2011-10-20 10:00:00,17.68,18.0,17.6,17.88,97000.0,17.68,18.0,17.6,17.88,97000.0
2011-10-20 10:30:00,17.92,18.04,17.72,17.84,195300.0,17.92,18.04,17.72,17.84,195300.0
2011-10-20 11:00:00,17.84,18.0,17.72,17.92,320500.0,17.84,18.0,17.72,17.92,320500.0
2011-10-20 11:30:00,17.92,18.0,17.8,17.8,77000.0,17.92,18.0,17.8,17.8,77000.0
2011-10-20 12:00:00,17.8,17.8,17.6,17.76,58700.0,17.8,17.8,17.6,17.76,58700.0
2011-10-20 12:30:00,17.72,18.24,17.72,18.24,165300.0,17.72,18.24,17.72,18.24,165300.0
2011-10-20 13:00:00,18.24,18.44,18.16,18.32,114525.0,18.24,18.44,18.16,18.32,114525.0
2011-10-20 13:30:00,18.32,18.32,18.04,18.16,147025.0,18.32,18.32,18.04,18.16,147025.0
2011-10-20 14:00:00,18.16,18.24,18.04,18.16,72050.0,18.16,18.24,18.04,18.16,72050.0
2011-10-20 14:30:00,18.16,18.56,18.16,18.56,549300.0,18.16,18.56,18.16,18.56,549300.0
2011-10-20 15:00:00,18.56,18.68,18.44,18.64,321825.0,18.56,18.68,18.44,18.64,321825.0
2011-10-20 15:30:00,18.6,18.68,18.56,18.6,388175.0,18.6,18.68,18.56,18.6,388175.0
2011-10-21 09:30:00,18.72,19.32,18.72,19.08,348650.0,18.72,19.32,18.72,19.08,348650.0
2011-10-21 10:00:00,19.08,19.2,18.96,19.2,297900.0,19.08,19.2,18.96,19.2,297900.0
2011-10-21 10:30:00,19.2,19.28,18.8,19.0,185750.0,19.2,19.28,18.8,19.0,185750.0
2011-10-21 11:00:00,19.0,19.16,18.96,19.16,129900.0,19.0,19.16,18.96,19.16,129900.0
2011-10-21 11:30:00,19.16,19.56,19.16,19.4,100150.0,19.16,19.56,19.16,19.4,100150.0
2011-10-21 12:00:00,19.36,19.6,19.24,19.28,107100.0,19.36,19.6,19.24,19.28,107100.0
2011-10-21 12:30:00,19.28,19.36,19.16,19.32,95525.0,19.28,19.36,19.16,19.32,95525.0
2011-10-21 13:00:00,19.28,19.32,19.16,19.2,78225.0,19.28,19.32,19.16,19.2,78225.0
2011-10-21 13:30:00,19.16,19.24,19.08,19.24,84275.0,19.16,19.24,19.08,19.24,84275.0
2011-10-21 14:00:00,19.24,19.4,19.2,19.4,81075.0,19.24,19.4,19.2,19.4,81075.0
2011-10-21 14:30:00,19.4,19.4,19.2,19.4,122475.0,19.4,19.4,19.2,19.4,122475.0
2011-10-21 15:00:00,19.4,19.4,19.28,19.4,207025.0,19.4,19.4,19.28,19.4,207025.0
2011-10-21 15:30:00,19.4,19.52,19.32,19.52,252700.0,19.4,19.52,19.32,19.52,252700.0
2011-10-24 09:30:00,19.4,19.56,19.2,19.56,171225.0,19.4,19.56,19.2,19.56,171225.0
2011-10-24 10:00:00,19.56,19.6,19.44,19.52,136975.0,19.56,19.6,19.44,19.52,136975.0
2011-10-24 10:30:00,19.56,19.56,19.48,19.52,65700.0,19.56,19.56,19.48,19.52,65700.0
2011-10-24 11:00:00,19.52,19.56,19.52,19.52,94525.0,19.52,19.56,19.52,19.52,94525.0
2011-10-24 11:30:00,19.52,19.84,19.52,19.6,190075.0,19.52,19.84,19.52,19.6,190075.0
2011-10-24 12:00:00,19.64,19.72,19.44,19.6,309450.0,19.64,19.72,19.44,19.6,309450.0
2011-10-24 12:30:00,19.6,19.64,19.56,19.64,59750.0,19.6,19.64,19.56,19.64,59750.0
2011-10-24 13:00:00,19.64,19.88,19.6,19.76,87400.0,19.64,19.88,19.6,19.76,87400.0
2011-10-24 13:30:00,19.76,19.92,19.72,19.88,414000.0,19.76,19.92,19.72,19.88,414000.0
2011-10-24 14:00:00,19.88,19.96,19.64,19.76,211775.0,19.88,19.96,19.64,19.76,211775.0
2011-10-24 14:30:00,19.76,20.08,19.72,20.08,156575.0,19.76,20.08,19.72,20.08,156575.0
2011-10-24 15:00:00,20.08,20.12,19.92,20.0,261025.0,20.08,20.12,19.92,20.0,261025.0
2011-10-24 15:30:00,20.0,20.08,19.84,20.08,854600.0,20.0,20.08,19.84,20.08,854600.0
2011-10-25 09:30:00,19.8,20.08,19.6,19.84,119525.0,19.8,20.08,19.6,19.84,119525.0
2011-10-25 10:00:00,19.84,19.92,19.68,19.88,145150.0,19.84,19.92,19.68,19.88,145150.0
2011-10-25 10:30:00,19.84,20.08,19.84,19.92,243925.0,19.84,20.08,19.84,19.92,243925.0
2011-10-25 11:00:00,19.92,20.04,19.84,20.0,110475.0,19.92,20.04,19.84,20.0,110475.0
2011-10-25 11:30:00,20.0,20.12,19.92,20.0,443450.0,20.0,20.12,19.92,20.0,443450.0
2011-10-25 12:00:00,20.0,20.44,19.96,20.2,349425.0,20.0,20.44,19.96,20.2,349425.0
2011-10-25 12:30:00,20.2,20.56,20.2,20.48,152300.0,20.2,20.56,20.2,20.48,152300.0
2011-10-25 13:00:00,20.48,20.84,20.48,20.76,168775.0,20.48,20.84,20.48,20.76,168775.0
2011-10-25 13:30:00,20.76,20.8,20.48,20.56,237575.0,20.76,20.8,20.48,20.56,237575.0
2011-10-25 14:00:00,20.56,20.56,20.32,20.44,272800.0,20.56,20.56,20.32,20.44,272800.0
2011-10-25 14:30:00,20.44,20.92,20.36,20.68,453775.0,20.44,20.92,20.36,20.68,453775.0
2011-10-25 15:00:00,20.72,20.76,20.36,20.48,285875.0,20.72,20.76,20.36,20.48,285875.0
2011-10-25 15:30:00,20.48,20.6,20.2,20.4,332100.0,20.48,20.6,20.2,20.4,332100.0
2011-10-26 09:30:00,20.68,20.84,20.04,20.16,159275.0,20.68,20.84,20.04,20.16,159275.0
2011-10-26 10:00:00,20.16,20.2,19.8,19.88,93700.0,20.16,20.2,19.8,19.88,93700.0
2011-10-26 10:30:00,19.88,20.04,19.52,19.76,184100.0,19.88,20.04,19.52,19.76,184100.0
2011-10-26 11:00:00,19.76,20.0,19.72,19.96,111950.0,19.76,20.0,19.72,19.96,111950.0
2011-10-26 11:30:00,19.96,20.2,19.88,20.12,72150.0,19.96,20.2,19.88,20.12,72150.0
2011-10-26 12:00:00,20.12,20.12,19.92,20.04,125400.0,20.12,20.12,19.92,20.04,125400.0
2011-10-26 12:30:00,20.04,20.24,20.0,20.16,144475.0,20.04,20.24,20.0,20.16,144475.0
2011-10-26 13:00:00,20.16,20.44,20.12,20.32,114300.0,20.16,20.44,20.12,20.32,114300.0
2011-10-26 13:30:00,20.32,20.84,20.32,20.68,190925.0,20.32,20.84,20.32,20.68,190925.0
2011-10-26 14:00:00,20.68,20.8,20.64,20.76,96300.0,20.68,20.8,20.64,20.76,96300.0
2011-10-26 14:30:00,20.72,21.0,20.72,20.84,216175.0,20.72,21.0,20.72,20.84,216175.0
2011-10-26 15:00:00,20.84,20.92,20.68,20.84,169000.0,20.84,20.92,20.68,20.84,169000.0
2011-10-26 15:30:00,20.8,20.92,20.52,20.68,406175.0,20.8,20.92,20.52,20.68,406175.0
2011-10-27 09:30:00,21.24,21.24,20.92,21.12,170825.0,21.24,21.24,20.92,21.12,170825.0
2011-10-27 10:00:00,21.16,21.2,20.44,20.52,409050.0,21.16,21.2,20.44,20.52,409050.0
2011-10-27 10:30:00,20.48,20.76,20.28,20.44,372625.0,20.48,20.76,20.28,20.44,372625.0
2011-10-27 11:00:00,20.4,20.6,20.16,20.24,551450.0,20.4,20.6,20.16,20.24,551450.0
2011-10-27 11:30:00,20.24,20.48,20.16,20.48,399200.0,20.24,20.48,20.16,20.48,399200.0
2011-10-27 12:00:00,20.48,21.0,20.44,20.96,494900.0,20.48,21.0,20.44,20.96,494900.0
2011-10-27 12:30:00,20.92,21.12,20.84,20.96,94625.0,20.92,21.12,20.84,20.96,94625.0
2011-10-27 13:00:00,20.92,21.16,20.92,21.08,113975.0,20.92,21.16,20.92,21.08,113975.0
2011-10-27 13:30:00,21.08,21.12,21.08,21.08,45450.0,21.08,21.12,21.08,21.08,45450.0
2011-10-27 14:00:00,21.08,21.12,20.84,21.0,239175.0,21.08,21.12,20.84,21.0,239175.0
2011-10-27 14:30:00,21.0,21.0,20.84,20.92,379600.0,21.0,21.0,20.84,20.92,379600.0
2011-10-27 15:00:00,20.92,20.96,20.72,20.76,400125.0,20.92,20.96,20.72,20.76,400125.0
2011-10-27 15:30:00,20.76,20.76,20.4,20.48,993050.0,20.76,20.76,20.4,20.48,993050.0
2011-10-28 09:30:00,20.72,20.72,20.16,20.2,194300.0,20.72,20.72,20.16,20.2,194300.0
2011-10-28 10:00:00,20.24,20.6,20.16,20.4,900275.0,20.24,20.6,20.16,20.4,900275.0
2011-10-28 10:30:00,20.44,20.72,20.36,20.64,458025.0,20.44,20.72,20.36,20.64,458025.0
2011-10-28 11:00:00,20.64,20.68,20.36,20.56,425400.0,20.64,20.68,20.36,20.56,425400.0
2011-10-28 11:30:00,20.6,20.8,20.32,20.36,412025.0,20.6,20.8,20.32,20.36,412025.0
2011-10-28 12:00:00,20.36,20.4,20.16,20.16,233950.0,20.36,20.4,20.16,20.16,233950.0
2011-10-28 12:30:00,20.2,20.4,20.08,20.32,175675.0,20.2,20.4,20.08,20.32,175675.0
2011-10-28 13:00:00,20.32,20.52,20.28,20.48,150525.0,20.32,20.52,20.28,20.48,150525.0
2011-10-28 13:30:00,20.48,20.48,20.28,20.4,144000.0,20.48,20.48,20.28,20.4,144000.0
2011-10-28 14:00:00,20.4,20.48,20.28,20.32,124550.0,20.4,20.48,20.28,20.32,124550.0
2011-10-28 14:30:00,20.32,20.44,20.28,20.36,169300.0,20.32,20.44,20.28,20.36,169300.0
2011-10-28 15:00:00,20.36,20.48,20.16,20.24,341275.0,20.36,20.48,20.16,20.24,341275.0
2011-10-28 15:30:00,20.24,20.4,20.2,20.32,696350.0,20.24,20.4,20.2,20.32,696350.0
2011-10-31 09:30:00,20.16,20.24,19.52,19.8,169650.0,20.16,20.24,19.52,19.8,169650.0
2011-10-31 10:00:00,19.8,19.8,19.28,19.44,139250.0,19.8,19.8,19.28,19.44,139250.0
2011-10-31 10:30:00,19.44,19.48,19.24,19.32,226225.0,19.44,19.48,19.24,19.32,226225.0
2011-10-31 11:00:00,19.32,19.56,19.24,19.28,300900.0,19.32,19.56,19.24,19.28,300900.0
2011-10-31 11:30:00,19.32,19.48,19.32,19.4,171100.0,19.32,19.48,19.32,19.4,171100.0
2011-10-31 12:00:00,19.4,19.4,19.08,19.12,239300.0,19.4,19.4,19.08,19.12,239300.0
2011-10-31 12:30:00,19.12,19.48,19.12,19.48,174925.0,19.12,19.48,19.12,19.48,174925.0
2011-10-31 13:00:00,19.48,19.48,19.32,19.36,227775.0,19.48,19.48,19.32,19.36,227775.0
2011-10-31 13:30:00,19.36,19.56,19.32,19.52,163375.0,19.36,19.56,19.32,19.52,163375.0
2011-10-31 14:00:00,19.52,19.64,19.4,19.6,282075.0,19.52,19.64,19.4,19.6,282075.0
2011-10-31 14:30:00,19.6,19.68,19.52,19.56,164425.0,19.6,19.68,19.52,19.56,164425.0
2011-10-31 15:00:00,19.56,19.6,19.24,19.36,371675.0,19.56,19.6,19.24,19.36,371675.0
2011-10-31 15:30:00,19.32,19.48,18.92,18.96,720400.0,19.32,19.48,18.92,18.96,720400.0
2011-11-01 09:30:00,19.4,19.44,18.44,19.4,352400.0,19.4,19.44,18.44,19.4,352400.0
2011-11-01 10:00:00,19.36,20.48,19.12,20.0,750475.0,19.36,20.48,19.12,20.0,750475.0
2011-11-01 10:30:00,20.04,20.04,19.6,19.72,297675.0,20.04,20.04,19.6,19.72,297675.0
2011-11-01 11:00:00,19.72,19.84,19.56,19.64,350600.0,19.72,19.84,19.56,19.64,350600.0
2011-11-01 11:30:00,19.68,19.68,19.16,19.4,262575.0,19.68,19.68,19.16,19.4,262575.0
2011-11-01 12:00:00,19.36,19.4,19.08,19.36,166600.0,19.36,19.4,19.08,19.36,166600.0
2011-11-01 12:30:00,19.36,19.44,19.12,19.16,58025.0,19.36,19.44,19.12,19.16,58025.0
2011-11-01 13:00:00,19.16,19.36,19.08,19.36,178300.0,19.16,19.36,19.08,19.36,178300.0
2011-11-01 13:30:00,19.36,19.44,19.12,19.2,203325.0,19.36,19.44,19.12,19.2,203325.0
2011-11-01 14:00:00,19.16,19.52,19.16,19.4,133925.0,19.16,19.52,19.16,19.4,133925.0
2011-11-01 14:30:00,19.4,19.44,19.2,19.2,96525.0,19.4,19.44,19.2,19.2,96525.0
2011-11-01 15:00:00,19.24,19.28,19.08,19.28,239275.0,19.24,19.28,19.08,19.28,239275.0
2011-11-01 15:30:00,19.28,19.44,19.0,19.0,426425.0,19.28,19.44,19.0,19.0,426425.0
2011-11-02 09:30:00,19.4,19.52,19.12,19.44,208175.0,19.4,19.52,19.12,19.44,208175.0
2011-11-02 10:00:00,19.44,19.76,19.16,19.72,200375.0,19.44,19.76,19.16,19.72,200375.0
2011-11-02 10:30:00,19.68,19.84,19.6,19.76,135825.0,19.68,19.84,19.6,19.76,135825.0
2011-11-02 11:00:00,19.76,19.76,19.64,19.64,82475.0,19.76,19.76,19.64,19.64,82475.0
2011-11-02 11:30:00,19.68,19.68,19.56,19.56,85850.0,19.68,19.68,19.56,19.56,85850.0
2011-11-02 12:00:00,19.56,19.64,19.4,19.6,139975.0,19.56,19.64,19.4,19.6,139975.0
2011-11-02 12:30:00,19.6,19.68,19.52,19.56,72825.0,19.6,19.68,19.52,19.56,72825.0
2011-11-02 13:00:00,19.56,19.6,19.48,19.52,218325.0,19.56,19.6,19.48,19.52,218325.0
2011-11-02 13:30:00,19.52,19.64,19.48,19.56,126200.0,19.52,19.64,19.48,19.56,126200.0
2011-11-02 14:00:00,19.56,19.64,19.48,19.56,122400.0,19.56,19.64,19.48,19.56,122400.0
2011-11-02 14:30:00,19.52,19.72,19.52,19.6,171975.0,19.52,19.72,19.52,19.6,171975.0
2011-11-02 15:00:00,19.6,20.0,19.52,19.88,201825.0,19.6,20.0,19.52,19.88,201825.0
2011-11-02 15:30:00,19.88,19.92,19.8,19.8,313650.0,19.88,19.92,19.8,19.8,313650.0
2011-11-03 09:30:00,20.08,20.32,19.44,19.68,160025.0,20.08,20.32,19.44,19.68,160025.0
2011-11-03 10:00:00,19.68,19.88,19.56,19.84,132700.0,19.68,19.88,19.56,19.84,132700.0
2011-11-03 10:30:00,19.84,19.96,19.64,19.68,170225.0,19.84,19.96,19.64,19.68,170225.0
2011-11-03 11:00:00,19.64,19.76,19.44,19.72,77500.0,19.64,19.76,19.44,19.72,77500.0
2011-11-03 11:30:00,19.72,19.8,19.56,19.56,60750.0,19.72,19.8,19.56,19.56,60750.0
2011-11-03 12:00:00,19.56,19.8,19.56,19.68,133225.0,19.56,19.8,19.56,19.68,133225.0
2011-11-03 12:30:00,19.68,19.84,19.52,19.8,217375.0,19.68,19.84,19.52,19.8,217375.0
2011-11-03 13:00:00,19.8,20.0,19.76,19.88,106250.0,19.8,20.0,19.76,19.88,106250.0
2011-11-03 13:30:00,19.84,20.16,19.84,20.0,98575.0,19.84,20.16,19.84,20.0,98575.0
2011-11-03 14:00:00,20.0,20.16,19.88,19.96,161625.0,20.0,20.16,19.88,19.96,161625.0
2011-11-03 14:30:00,19.96,20.08,19.92,20.0,194750.0,19.96,20.08,19.92,20.0,194750.0
2011-11-03 15:00:00,19.96,20.16,19.96,19.96,155950.0,19.96,20.16,19.96,19.96,155950.0
2011-11-03 15:30:00,19.96,20.12,19.96,20.04,253350.0,19.96,20.12,19.96,20.04,253350.0
2011-11-04 09:30:00,19.88,20.0,19.64,19.68,115750.0,19.88,20.0,19.64,19.68,115750.0
2011-11-04 10:00:00,19.68,19.84,19.32,19.36,196175.0,19.68,19.84,19.32,19.36,196175.0
2011-11-04 10:30:00,19.4,19.4,19.12,19.16,238775.0,19.4,19.4,19.12,19.16,238775.0
2011-11-04 11:00:00,19.16,19.28,19.0,19.16,162025.0,19.16,19.28,19.0,19.16,162025.0
2011-11-04 11:30:00,19.16,19.28,19.08,19.24,126125.0,19.16,19.28,19.08,19.24,126125.0
2011-11-04 12:00:00,19.24,19.32,19.16,19.32,86825.0,19.24,19.32,19.16,19.32,86825.0
2011-11-04 12:30:00,19.32,19.36,19.16,19.16,230050.0,19.32,19.36,19.16,19.16,230050.0
2011-11-04 13:00:00,19.2,19.44,19.16,19.36,88600.0,19.2,19.44,19.16,19.36,88600.0
2011-11-04 13:30:00,19.36,19.64,19.32,19.48,204100.0,19.36,19.64,19.32,19.48,204100.0
2011-11-04 14:00:00,19.48,19.56,19.32,19.52,197075.0,19.48,19.56,19.32,19.52,197075.0
2011-11-04 14:30:00,19.52,19.56,19.32,19.32,160575.0,19.52,19.56,19.32,19.32,160575.0
2011-11-04 15:00:00,19.36,19.44,19.28,19.44,93175.0,19.36,19.44,19.28,19.44,93175.0
2011-11-04 15:30:00,19.44,19.52,19.4,19.48,216175.0,19.44,19.52,19.4,19.48,216175.0
2011-11-07 09:30:00,19.32,19.56,19.04,19.4,122775.0,19.32,19.56,19.04,19.4,122775.0
2011-11-07 10:00:00,19.44,19.44,19.08,19.16,74450.0,19.44,19.44,19.08,19.16,74450.0
2011-11-07 10:30:00,19.16,19.24,19.0,19.2,198350.0,19.16,19.24,19.0,19.2,198350.0
2011-11-07 11:00:00,19.2,19.24,19.0,19.0,105125.0,19.2,19.24,19.0,19.0,105125.0
2011-11-07 11:30:00,19.0,19.24,19.0,19.12,304575.0,19.0,19.24,19.0,19.12,304575.0
2011-11-07 12:00:00,19.12,19.2,18.88,18.88,130000.0,19.12,19.2,18.88,18.88,130000.0
2011-11-07 12:30:00,18.92,19.0,18.76,18.96,234250.0,18.92,19.0,18.76,18.96,234250.0
2011-11-07 13:00:00,19.0,19.24,18.88,19.24,217300.0,19.0,19.24,18.88,19.24,217300.0
2011-11-07 13:30:00,19.24,19.36,19.04,19.36,175225.0,19.24,19.36,19.04,19.36,175225.0
2011-11-07 14:00:00,19.36,19.68,19.32,19.64,431525.0,19.36,19.68,19.32,19.64,431525.0
2011-11-07 14:30:00,19.64,19.84,19.6,19.8,369100.0,19.64,19.84,19.6,19.8,369100.0
2011-11-07 15:00:00,19.84,19.92,19.64,19.68,205250.0,19.84,19.92,19.64,19.68,205250.0
2011-11-07 15:30:00,19.68,19.84,19.64,19.8,339900.0,19.68,19.84,19.64,19.8,339900.0
2011-11-08 09:30:00,20.0,20.44,19.64,20.36,159750.0,20.0,20.44,19.64,20.36,159750.0
2011-11-08 10:00:00,20.36,20.44,19.92,20.04,267225.0,20.36,20.44,19.92,20.04,267225.0
2011-11-08 10:30:00,20.04,20.24,20.0,20.24,156925.0,20.04,20.24,20.0,20.24,156925.0
2011-11-08 11:00:00,20.24,20.24,19.76,20.0,182675.0,20.24,20.24,19.76,20.0,182675.0
2011-11-08 11:30:00,20.0,20.12,19.84,20.12,163050.0,20.0,20.12,19.84,20.12,163050.0
2011-11-08 12:00:00,20.12,20.36,20.0,20.28,90925.0,20.12,20.36,20.0,20.28,90925.0
2011-11-08 12:30:00,20.32,20.44,20.2,20.44,128550.0,20.32,20.44,20.2,20.44,128550.0
2011-11-08 13:00:00,20.4,20.6,20.36,20.56,158000.0,20.4,20.6,20.36,20.56,158000.0
2011-11-08 13:30:00,20.56,20.76,20.56,20.56,253100.0,20.56,20.76,20.56,20.56,253100.0
2011-11-08 14:00:00,20.6,20.6,20.32,20.6,233725.0,20.6,20.6,20.32,20.6,233725.0
2011-11-08 14:30:00,20.6,20.64,20.52,20.52,154525.0,20.6,20.64,20.52,20.52,154525.0
2011-11-08 15:00:00,20.52,20.56,20.28,20.48,492375.0,20.52,20.56,20.28,20.48,492375.0
2011-11-08 15:30:00,20.48,20.72,20.48,20.68,328425.0,20.48,20.72,20.48,20.68,328425.0
2011-11-09 09:30:00,20.0,20.24,19.8,19.84,162725.0,20.0,20.24,19.8,19.84,162725.0
2011-11-09 10:00:00,19.84,20.16,19.84,20.08,171150.0,19.84,20.16,19.84,20.08,171150.0
2011-11-09 10:30:00,20.08,20.44,19.92,20.2,360825.0,20.08,20.44,19.92,20.2,360825.0
2011-11-09 11:00:00,20.24,20.32,20.2,20.2,61050.0,20.24,20.32,20.2,20.2,61050.0
2011-11-09 11:30:00,20.2,20.28,20.16,20.2,56775.0,20.2,20.28,20.16,20.2,56775.0
2011-11-09 12:00:00,20.2,20.24,20.04,20.04,28875.0,20.2,20.24,20.04,20.04,28875.0
2011-11-09 12:30:00,20.04,20.12,20.0,20.0,83325.0,20.04,20.12,20.0,20.0,83325.0
2011-11-09 13:00:00,20.0,20.04,19.88,19.96,82625.0,20.0,20.04,19.88,19.96,82625.0
2011-11-09 13:30:00,19.92,20.0,19.72,19.76,98800.0,19.92,20.0,19.72,19.76,98800.0
2011-11-09 14:00:00,19.76,19.88,19.68,19.88,229800.0,19.76,19.88,19.68,19.88,229800.0
2011-11-09 14:30:00,19.84,20.08,19.84,19.88,358700.0,19.84,20.08,19.84,19.88,358700.0
2011-11-09 15:00:00,19.92,20.16,19.92,19.96,649700.0,19.92,20.16,19.92,19.96,649700.0
2011-11-09 15:30:00,19.96,20.08,19.76,20.04,1428750.0,19.96,20.08,19.76,20.04,1428750.0
2011-11-10 09:30:00,20.44,20.68,20.0,20.0,105600.0,20.44,20.68,20.0,20.0,105600.0
2011-11-10 10:00:00,20.04,20.2,19.88,20.0,160900.0,20.04,20.2,19.88,20.0,160900.0
2011-11-10 10:30:00,19.96,20.04,19.68,20.0,266550.0,19.96,20.04,19.68,20.0,266550.0
2011-11-10 11:00:00,19.96,20.12,19.92,20.0,103125.0,19.96,20.12,19.92,20.0,103125.0
2011-11-10 11:30:00,20.0,20.36,19.96,20.16,49950.0,20.0,20.36,19.96,20.16,49950.0
2011-11-10 12:00:00,20.16,20.4,20.12,20.2,127450.0,20.16,20.4,20.12,20.2,127450.0
2011-11-10 12:30:00,20.24,20.28,20.08,20.24,106925.0,20.24,20.28,20.08,20.24,106925.0
2011-11-10 13:00:00,20.24,20.44,20.2,20.4,43175.0,20.24,20.44,20.2,20.4,43175.0
2011-11-10 13:30:00,20.36,20.4,20.12,20.2,128125.0,20.36,20.4,20.12,20.2,128125.0
2011-11-10 14:00:00,20.24,20.32,20.08,20.24,97375.0,20.24,20.32,20.08,20.24,97375.0
2011-11-10 14:30:00,20.2,20.36,20.04,20.08,117625.0,20.2,20.36,20.04,20.08,117625.0
2011-11-10 15:00:00,20.12,20.32,20.04,20.28,182975.0,20.12,20.32,20.04,20.28,182975.0
2011-11-10 15:30:00,20.24,20.32,20.12,20.24,276725.0,20.24,20.32,20.12,20.24,276725.0
2011-11-11 09:30:00,20.44,20.8,20.44,20.56,136500.0,20.44,20.8,20.44,20.56,136500.0
2011-11-11 10:00:00,20.56,20.68,20.52,20.56,64700.0,20.56,20.68,20.52,20.56,64700.0
2011-11-11 10:30:00,20.6,21.0,20.56,20.92,174000.0,20.6,21.0,20.56,20.92,174000.0
2011-11-11 11:00:00,20.96,20.96,20.6,20.72,422525.0,20.96,20.96,20.6,20.72,422525.0
2011-11-11 11:30:00,20.72,20.8,20.52,20.68,324825.0,20.72,20.8,20.52,20.68,324825.0
2011-11-11 12:00:00,20.68,20.72,20.56,20.6,90475.0,20.68,20.72,20.56,20.6,90475.0
2011-11-11 12:30:00,20.6,20.6,20.56,20.56,18600.0,20.6,20.6,20.56,20.56,18600.0
2011-11-11 13:00:00,20.56,20.64,20.44,20.48,160675.0,20.56,20.64,20.44,20.48,160675.0
2011-11-11 13:30:00,20.44,20.56,20.4,20.48,58675.0,20.44,20.56,20.4,20.48,58675.0
2011-11-11 14:00:00,20.48,20.64,20.44,20.64,230175.0,20.48,20.64,20.44,20.64,230175.0
2011-11-11 14:30:00,20.64,20.68,20.52,20.64,124050.0,20.64,20.68,20.52,20.64,124050.0
2011-11-11 15:00:00,20.6,20.68,20.52,20.64,209800.0,20.6,20.68,20.52,20.64,209800.0
2011-11-11 15:30:00,20.64,20.76,20.56,20.72,268125.0,20.64,20.76,20.56,20.72,268125.0
2011-11-14 09:30:00,20.48,20.72,20.36,20.52,120200.0,20.48,20.72,20.36,20.52,120200.0
2011-11-14 10:00:00,20.52,20.88,20.48,20.84,109650.0,20.52,20.88,20.48,20.84,109650.0
2011-11-14 10:30:00,20.84,20.96,20.64,20.84,457750.0,20.84,20.96,20.64,20.84,457750.0
2011-11-14 11:00:00,20.84,20.96,20.8,20.8,116525.0,20.84,20.96,20.8,20.8,116525.0
2011-11-14 11:30:00,20.8,20.88,20.64,20.64,92650.0,20.8,20.88,20.64,20.64,92650.0
2011-11-14 12:00:00,20.64,20.68,20.44,20.56,180425.0,20.64,20.68,20.44,20.56,180425.0
2011-11-14 12:30:00,20.56,20.64,20.52,20.6,112375.0,20.56,20.64,20.52,20.6,112375.0
2011-11-14 13:00:00,20.6,20.64,20.56,20.6,92075.0,20.6,20.64,20.56,20.6,92075.0
2011-11-14 13:30:00,20.64,20.72,20.48,20.56,154650.0,20.64,20.72,20.48,20.56,154650.0
2011-11-14 14:00:00,20.56,20.68,20.52,20.56,119800.0,20.56,20.68,20.52,20.56,119800.0
2011-11-14 14:30:00,20.52,20.56,20.4,20.4,88300.0,20.52,20.56,20.4,20.4,88300.0
2011-11-14 15:00:00,20.4,20.68,20.4,20.64,252525.0,20.4,20.68,20.4,20.64,252525.0
2011-11-14 15:30:00,20.64,20.72,20.52,20.56,297525.0,20.64,20.72,20.52,20.56,297525.0
2011-11-15 09:30:00,20.32,20.32,20.04,20.2,218925.0,20.32,20.32,20.04,20.2,218925.0
2011-11-15 10:00:00,20.2,20.44,20.16,20.44,161525.0,20.2,20.44,20.16,20.44,161525.0
2011-11-15 10:30:00,20.44,20.68,20.32,20.32,147050.0,20.44,20.68,20.32,20.32,147050.0
2011-11-15 11:00:00,20.32,20.4,20.12,20.16,50700.0,20.32,20.4,20.12,20.16,50700.0
2011-11-15 11:30:00,20.16,20.32,20.08,20.32,118675.0,20.16,20.32,20.08,20.32,118675.0
2011-11-15 12:00:00,20.32,20.48,20.32,20.48,77000.0,20.32,20.48,20.32,20.48,77000.0
2011-11-15 12:30:00,20.48,20.64,20.32,20.48,152850.0,20.48,20.64,20.32,20.48,152850.0
2011-11-15 13:00:00,20.48,20.52,20.36,20.36,77625.0,20.48,20.52,20.36,20.36,77625.0
2011-11-15 13:30:00,20.36,20.56,20.36,20.52,52525.0,20.36,20.56,20.36,20.52,52525.0
2011-11-15 14:00:00,20.48,20.6,20.44,20.44,85800.0,20.48,20.6,20.44,20.44,85800.0
2011-11-15 14:30:00,20.44,20.48,20.36,20.36,60375.0,20.44,20.48,20.36,20.36,60375.0
2011-11-15 15:00:00,20.36,20.44,20.28,20.44,90300.0,20.36,20.44,20.28,20.44,90300.0
2011-11-15 15:30:00,20.4,20.48,20.32,20.32,250125.0,20.4,20.48,20.32,20.32,250125.0
2011-11-16 09:30:00,19.88,20.16,19.64,19.96,157900.0,19.88,20.16,19.64,19.96,157900.0
2011-11-16 10:00:00,19.96,20.0,19.64,19.68,220975.0,19.96,20.0,19.64,19.68,220975.0
2011-11-16 10:30:00,19.68,19.76,19.56,19.68,154700.0,19.68,19.76,19.56,19.68,154700.0
2011-11-16 11:00:00,19.68,19.76,19.6,19.6,82150.0,19.68,19.76,19.6,19.6,82150.0
2011-11-16 11:30:00,19.6,19.72,19.44,19.52,99525.0,19.6,19.72,19.44,19.52,99525.0
2011-11-16 12:00:00,19.48,19.52,19.4,19.44,60450.0,19.48,19.52,19.4,19.44,60450.0
2011-11-16 12:30:00,19.44,19.64,19.4,19.48,75750.0,19.44,19.64,19.4,19.48,75750.0
2011-11-16 13:00:00,19.52,19.68,19.48,19.64,70925.0,19.52,19.68,19.48,19.64,70925.0
2011-11-16 13:30:00,19.68,19.92,19.64,19.8,74850.0,19.68,19.92,19.64,19.8,74850.0
2011-11-16 14:00:00,19.76,19.96,19.72,19.84,467550.0,19.76,19.96,19.72,19.84,467550.0
2011-11-16 14:30:00,19.84,19.96,19.68,19.76,250350.0,19.84,19.96,19.68,19.76,250350.0
2011-11-16 15:00:00,19.76,19.8,19.44,19.48,310300.0,19.76,19.8,19.44,19.48,310300.0
2011-11-16 15:30:00,19.44,19.52,19.28,19.36,498150.0,19.44,19.52,19.28,19.36,498150.0
2011-11-17 09:30:00,19.32,19.52,18.56,18.64,148650.0,19.32,19.52,18.56,18.64,148650.0
2011-11-17 10:00:00,18.6,18.8,18.44,18.8,202125.0,18.6,18.8,18.44,18.8,202125.0
2011-11-17 10:30:00,18.8,18.8,18.44,18.52,204625.0,18.8,18.8,18.44,18.52,204625.0
2011-11-17 11:00:00,18.52,18.84,18.48,18.84,272075.0,18.52,18.84,18.48,18.84,272075.0
2011-11-17 11:30:00,18.84,18.84,18.64,18.68,118575.0,18.84,18.84,18.64,18.68,118575.0
2011-11-17 12:00:00,18.68,18.72,18.44,18.48,186175.0,18.68,18.72,18.44,18.48,186175.0
2011-11-17 12:30:00,18.48,18.52,18.08,18.16,178050.0,18.48,18.52,18.08,18.16,178050.0
2011-11-17 13:00:00,18.16,18.32,18.08,18.2,147300.0,18.16,18.32,18.08,18.2,147300.0
2011-11-17 13:30:00,18.2,18.28,17.96,18.08,123150.0,18.2,18.28,17.96,18.08,123150.0
2011-11-17 14:00:00,18.08,18.24,18.04,18.16,108775.0,18.08,18.24,18.04,18.16,108775.0
2011-11-17 14:30:00,18.16,18.24,18.12,18.2,74275.0,18.16,18.24,18.12,18.2,74275.0
2011-11-17 15:00:00,18.2,18.32,18.16,18.32,194150.0,18.2,18.32,18.16,18.32,194150.0
2011-11-17 15:30:00,18.28,18.32,18.08,18.24,407500.0,18.28,18.32,18.08,18.24,407500.0
2011-11-18 09:30:00,18.52,18.52,17.84,18.12,187300.0,18.52,18.52,17.84,18.12,187300.0
2011-11-18 10:00:00,18.12,18.28,17.96,18.08,233650.0,18.12,18.28,17.96,18.08,233650.0
2011-11-18 10:30:00,18.08,18.4,18.04,18.28,145150.0,18.08,18.4,18.04,18.28,145150.0
2011-11-18 11:00:00,18.28,18.28,18.16,18.16,50875.0,18.28,18.28,18.16,18.16,50875.0
2011-11-18 11:30:00,18.16,18.2,18.0,18.0,61150.0,18.16,18.2,18.0,18.0,61150.0
2011-11-18 12:00:00,18.0,18.0,17.8,17.96,68050.0,18.0,18.0,17.8,17.96,68050.0
2011-11-18 12:30:00,17.96,17.96,17.84,17.84,83375.0,17.96,17.96,17.84,17.84,83375.0
2011-11-18 13:00:00,17.84,17.88,17.84,17.84,29350.0,17.84,17.88,17.84,17.84,29350.0
2011-11-18 13:30:00,17.84,18.0,17.84,17.96,203775.0,17.84,18.0,17.84,17.96,203775.0
2011-11-18 14:00:00,17.92,18.0,17.84,17.92,75925.0,17.92,18.0,17.84,17.92,75925.0
2011-11-18 14:30:00,17.92,17.96,17.8,17.96,148100.0,17.92,17.96,17.8,17.96,148100.0
2011-11-18 15:00:00,17.96,18.12,17.88,18.08,223625.0,17.96,18.12,17.88,18.08,223625.0
2011-11-18 15:30:00,18.08,18.16,17.92,18.0,420525.0,18.08,18.16,17.92,18.0,420525.0
2011-11-21 09:30:00,17.4,17.64,17.2,17.52,109725.0,17.4,17.64,17.2,17.52,109725.0
2011-11-21 10:00:00,17.56,17.64,17.48,17.6,71775.0,17.56,17.64,17.48,17.6,71775.0
2011-11-21 10:30:00,17.56,17.6,17.36,17.36,339150.0,17.56,17.6,17.36,17.36,339150.0
2011-11-21 11:00:00,17.36,17.52,17.32,17.48,192100.0,17.36,17.52,17.32,17.48,192100.0
2011-11-21 11:30:00,17.48,17.68,17.44,17.64,156425.0,17.48,17.68,17.44,17.64,156425.0
2011-11-21 12:00:00,17.64,17.68,17.52,17.52,65500.0,17.64,17.68,17.52,17.52,65500.0
2011-11-21 12:30:00,17.52,17.56,17.32,17.4,139225.0,17.52,17.56,17.32,17.4,139225.0
2011-11-21 13:00:00,17.4,17.48,17.28,17.28,112850.0,17.4,17.48,17.28,17.28,112850.0
2011-11-21 13:30:00,17.24,17.28,17.08,17.12,120075.0,17.24,17.28,17.08,17.12,120075.0
2011-11-21 14:00:00,17.08,17.28,17.08,17.24,74750.0,17.08,17.28,17.08,17.24,74750.0
2011-11-21 14:30:00,17.24,17.36,17.2,17.32,111175.0,17.24,17.36,17.2,17.32,111175.0
2011-11-21 15:00:00,17.32,17.48,17.2,17.44,162700.0,17.32,17.48,17.2,17.44,162700.0
2011-11-21 15:30:00,17.4,17.44,17.24,17.28,352275.0,17.4,17.44,17.24,17.28,352275.0
2011-11-22 09:30:00,17.32,17.4,17.04,17.4,46950.0,17.32,17.4,17.04,17.4,46950.0
2011-11-22 10:00:00,17.4,17.44,17.2,17.36,60850.0,17.4,17.44,17.2,17.36,60850.0
2011-11-22 10:30:00,17.36,17.36,16.96,17.0,55900.0,17.36,17.36,16.96,17.0,55900.0
2011-11-22 11:00:00,17.0,17.08,16.92,16.92,86675.0,17.0,17.08,16.92,16.92,86675.0
2011-11-22 11:30:00,16.92,17.04,16.8,16.92,145200.0,16.92,17.04,16.8,16.92,145200.0
2011-11-22 12:00:00,16.92,17.16,16.92,16.96,76150.0,16.92,17.16,16.92,16.96,76150.0
2011-11-22 12:30:00,17.0,17.2,16.96,17.16,31425.0,17.0,17.2,16.96,17.16,31425.0
2011-11-22 13:00:00,17.16,17.36,17.16,17.28,45925.0,17.16,17.36,17.16,17.28,45925.0
2011-11-22 13:30:00,17.24,17.32,17.16,17.2,53300.0,17.24,17.32,17.16,17.2,53300.0
2011-11-22 14:00:00,17.2,17.24,17.16,17.24,53925.0,17.2,17.24,17.16,17.24,53925.0
2011-11-22 14:30:00,17.24,17.24,17.04,17.08,115100.0,17.24,17.24,17.04,17.08,115100.0
2011-11-22 15:00:00,17.12,17.2,17.12,17.16,82525.0,17.12,17.2,17.12,17.16,82525.0
2011-11-22 15:30:00,17.2,17.2,17.08,17.08,147300.0,17.2,17.2,17.08,17.08,147300.0
2011-11-23 09:30:00,16.8,17.04,16.64,16.84,71150.0,16.8,17.04,16.64,16.84,71150.0
2011-11-23 10:00:00,16.84,16.84,16.56,16.68,136675.0,16.84,16.84,16.56,16.68,136675.0
2011-11-23 10:30:00,16.68,16.88,16.6,16.84,81900.0,16.68,16.88,16.6,16.84,81900.0
2011-11-23 11:00:00,16.84,16.88,16.64,16.68,533550.0,16.84,16.88,16.64,16.68,533550.0
2011-11-23 11:30:00,16.68,16.72,16.56,16.64,207375.0,16.68,16.72,16.56,16.64,207375.0
2011-11-23 12:00:00,16.64,16.68,16.56,16.6,86950.0,16.64,16.68,16.56,16.6,86950.0
2011-11-23 12:30:00,16.64,16.64,16.52,16.6,49950.0,16.64,16.64,16.52,16.6,49950.0
2011-11-23 13:00:00,16.64,16.76,16.6,16.76,54050.0,16.64,16.76,16.6,16.76,54050.0
2011-11-23 13:30:00,16.72,16.8,16.68,16.68,61825.0,16.72,16.8,16.68,16.68,61825.0
2011-11-23 14:00:00,16.68,16.76,16.6,16.6,45100.0,16.68,16.76,16.6,16.6,45100.0
2011-11-23 14:30:00,16.6,16.64,16.6,16.64,31450.0,16.6,16.64,16.6,16.64,31450.0
2011-11-23 15:00:00,16.6,16.72,16.6,16.6,71975.0,16.6,16.72,16.6,16.6,71975.0
2011-11-23 15:30:00,16.6,16.68,16.48,16.52,206600.0,16.6,16.68,16.48,16.52,206600.0
2011-11-25 09:30:00,16.56,16.88,16.36,16.76,84575.0,16.56,16.88,16.36,16.76,84575.0
2011-11-25 10:00:00,16.76,16.96,16.72,16.8,54225.0,16.76,16.96,16.72,16.8,54225.0
2011-11-25 10:30:00,16.8,16.88,16.72,16.72,24325.0,16.8,16.88,16.72,16.72,24325.0
2011-11-25 11:00:00,16.76,16.92,16.72,16.84,157550.0,16.76,16.92,16.72,16.84,157550.0
2011-11-25 11:30:00,16.8,16.84,16.64,16.76,95975.0,16.8,16.84,16.64,16.76,95975.0
2011-11-25 12:00:00,16.76,16.76,16.56,16.72,50550.0,16.76,16.76,16.56,16.72,50550.0
2011-11-25 12:30:00,16.72,16.8,16.68,16.72,90825.0,16.72,16.8,16.68,16.72,90825.0
2011-11-28 09:30:00,17.08,17.4,17.0,17.28,66600.0,17.08,17.4,17.0,17.28,66600.0
2011-11-28 10:00:00,17.28,17.4,17.24,17.32,57300.0,17.28,17.4,17.24,17.32,57300.0
2011-11-28 10:30:00,17.32,17.4,17.2,17.2,53750.0,17.32,17.4,17.2,17.2,53750.0
2011-11-28 11:00:00,17.2,17.48,17.08,17.44,251225.0,17.2,17.48,17.08,17.44,251225.0
2011-11-28 11:30:00,17.44,17.52,17.36,17.4,35350.0,17.44,17.52,17.36,17.4,35350.0
2011-11-28 12:00:00,17.4,17.44,17.36,17.4,25975.0,17.4,17.44,17.36,17.4,25975.0
2011-11-28 12:30:00,17.4,17.44,17.32,17.36,25775.0,17.4,17.44,17.32,17.36,25775.0
2011-11-28 13:00:00,17.32,17.36,17.24,17.28,33725.0,17.32,17.36,17.24,17.28,33725.0
2011-11-28 13:30:00,17.28,17.36,17.24,17.24,25100.0,17.28,17.36,17.24,17.24,25100.0
2011-11-28 14:00:00,17.24,17.32,17.2,17.24,33725.0,17.24,17.32,17.2,17.24,33725.0
2011-11-28 14:30:00,17.24,17.32,17.2,17.24,128450.0,17.24,17.32,17.2,17.24,128450.0
2011-11-28 15:00:00,17.28,17.32,17.24,17.28,185450.0,17.28,17.32,17.24,17.28,185450.0
2011-11-28 15:30:00,17.28,17.44,17.24,17.44,188425.0,17.28,17.44,17.24,17.44,188425.0
2011-11-29 09:30:00,17.32,17.88,17.32,17.88,137925.0,17.32,17.88,17.32,17.88,137925.0
2011-11-29 10:00:00,17.88,18.0,17.76,17.88,70300.0,17.88,18.0,17.76,17.88,70300.0
2011-11-29 10:30:00,17.88,17.92,17.8,17.84,49775.0,17.88,17.92,17.8,17.84,49775.0
2011-11-29 11:00:00,17.84,17.84,17.6,17.76,130575.0,17.84,17.84,17.6,17.76,130575.0
2011-11-29 11:30:00,17.76,17.76,17.64,17.68,54075.0,17.76,17.76,17.64,17.68,54075.0
2011-11-29 12:00:00,17.68,17.68,17.6,17.6,45250.0,17.68,17.68,17.6,17.6,45250.0
2011-11-29 12:30:00,17.6,17.64,17.52,17.52,78200.0,17.6,17.64,17.52,17.52,78200.0
2011-11-29 13:00:00,17.56,17.56,17.48,17.52,36625.0,17.56,17.56,17.48,17.52,36625.0
2011-11-29 13:30:00,17.52,17.52,17.32,17.44,96000.0,17.52,17.52,17.32,17.44,96000.0
2011-11-29 14:00:00,17.4,17.48,17.36,17.44,48000.0,17.4,17.48,17.36,17.44,48000.0
2011-11-29 14:30:00,17.44,17.48,17.36,17.4,20225.0,17.44,17.48,17.36,17.4,20225.0
2011-11-29 15:00:00,17.36,17.48,17.32,17.44,140700.0,17.36,17.48,17.32,17.44,140700.0
2011-11-29 15:30:00,17.44,17.52,17.36,17.44,422200.0,17.44,17.52,17.36,17.44,422200.0
2011-11-30 09:30:00,18.08,18.36,17.96,18.16,65350.0,18.08,18.36,17.96,18.16,65350.0
2011-11-30 10:00:00,18.2,18.2,18.04,18.16,28950.0,18.2,18.2,18.04,18.16,28950.0
2011-11-30 10:30:00,18.16,18.24,18.12,18.24,54075.0,18.16,18.24,18.12,18.24,54075.0
2011-11-30 11:00:00,18.24,18.24,18.16,18.24,31000.0,18.24,18.24,18.16,18.24,31000.0
2011-11-30 11:30:00,18.24,18.32,18.16,18.24,75400.0,18.24,18.32,18.16,18.24,75400.0
2011-11-30 12:00:00,18.24,18.32,18.16,18.28,29925.0,18.24,18.32,18.16,18.28,29925.0
2011-11-30 12:30:00,18.28,18.32,18.12,18.16,69525.0,18.28,18.32,18.12,18.16,69525.0
2011-11-30 13:00:00,18.16,18.28,18.16,18.2,28550.0,18.16,18.28,18.16,18.2,28550.0
2011-11-30 13:30:00,18.2,18.24,18.04,18.12,55850.0,18.2,18.24,18.04,18.12,55850.0
2011-11-30 14:00:00,18.12,18.24,18.08,18.2,51025.0,18.12,18.24,18.08,18.2,51025.0
2011-11-30 14:30:00,18.2,18.32,18.16,18.28,209525.0,18.2,18.32,18.16,18.28,209525.0
2011-11-30 15:00:00,18.28,18.4,18.24,18.36,79400.0,18.28,18.4,18.24,18.36,79400.0
2011-11-30 15:30:00,18.36,18.68,18.32,18.56,345525.0,18.36,18.68,18.32,18.56,345525.0
2011-12-01 09:30:00,18.96,18.96,18.24,18.8,89900.0,18.96,18.96,18.24,18.8,89900.0
2011-12-01 10:00:00,18.8,18.8,18.68,18.72,65775.0,18.8,18.8,18.68,18.72,65775.0
2011-12-01 10:30:00,18.76,18.76,18.6,18.64,47600.0,18.76,18.76,18.6,18.64,47600.0
2011-12-01 11:00:00,18.64,18.72,18.6,18.64,85825.0,18.64,18.72,18.6,18.64,85825.0
2011-12-01 11:30:00,18.64,18.68,18.6,18.64,27400.0,18.64,18.68,18.6,18.64,27400.0
2011-12-01 12:00:00,18.68,19.12,18.64,19.12,272000.0,18.68,19.12,18.64,19.12,272000.0
2011-12-01 12:30:00,19.12,19.24,18.8,18.84,170200.0,19.12,19.24,18.8,18.84,170200.0
2011-12-01 13:00:00,18.84,19.0,18.8,18.92,64450.0,18.84,19.0,18.8,18.92,64450.0
2011-12-01 13:30:00,18.96,19.04,18.92,19.0,193825.0,18.96,19.04,18.92,19.0,193825.0
2011-12-01 14:00:00,19.0,19.04,18.76,18.92,315875.0,19.0,19.04,18.76,18.92,315875.0
2011-12-01 14:30:00,18.92,18.96,18.88,18.96,50600.0,18.92,18.96,18.88,18.96,50600.0
2011-12-01 15:00:00,18.96,18.96,18.76,18.84,252075.0,18.96,18.96,18.76,18.84,252075.0
2011-12-01 15:30:00,18.84,18.84,18.6,18.76,171200.0,18.84,18.84,18.6,18.76,171200.0
2011-12-02 09:30:00,18.84,18.96,18.56,18.84,96925.0,18.84,18.96,18.56,18.84,96925.0
2011-12-02 10:00:00,18.84,19.12,18.76,18.84,157900.0,18.84,19.12,18.76,18.84,157900.0
2011-12-02 10:30:00,18.84,18.96,18.72,18.76,74075.0,18.84,18.96,18.72,18.76,74075.0
2011-12-02 11:00:00,18.76,18.8,18.52,18.72,139775.0,18.76,18.8,18.52,18.72,139775.0
2011-12-02 11:30:00,18.72,18.8,18.56,18.6,86125.0,18.72,18.8,18.56,18.6,86125.0
2011-12-02 12:00:00,18.56,18.6,18.4,18.44,79275.0,18.56,18.6,18.4,18.44,79275.0
2011-12-02 12:30:00,18.44,18.48,18.4,18.4,34775.0,18.44,18.48,18.4,18.4,34775.0
2011-12-02 13:00:00,18.4,18.44,18.28,18.36,61750.0,18.4,18.44,18.28,18.36,61750.0
2011-12-02 13:30:00,18.36,18.36,17.56,17.72,399575.0,18.36,18.36,17.56,17.72,399575.0
2011-12-02 14:00:00,17.76,17.84,17.04,17.2,789100.0,17.76,17.84,17.04,17.2,789100.0
2011-12-02 14:30:00,17.2,17.24,16.56,16.64,1276100.0,17.2,17.24,16.56,16.64,1276100.0
2011-12-02 15:00:00,16.64,16.76,16.2,16.52,862600.0,16.64,16.76,16.2,16.52,862600.0
2011-12-02 15:30:00,16.52,17.04,16.48,16.76,1047700.0,16.52,17.04,16.48,16.76,1047700.0
2011-12-05 09:30:00,17.84,18.44,17.8,18.32,422975.0,17.84,18.44,17.8,18.32,422975.0
2011-12-05 10:00:00,18.28,18.32,18.04,18.32,180650.0,18.28,18.32,18.04,18.32,180650.0
2011-12-05 10:30:00,18.32,18.72,18.32,18.64,223125.0,18.32,18.72,18.32,18.64,223125.0
2011-12-05 11:00:00,18.64,18.8,18.52,18.6,119200.0,18.64,18.8,18.52,18.6,119200.0
2011-12-05 11:30:00,18.64,18.64,18.52,18.52,83750.0,18.64,18.64,18.52,18.52,83750.0
2011-12-05 12:00:00,18.52,18.84,18.52,18.84,89050.0,18.52,18.84,18.52,18.84,89050.0
2011-12-05 12:30:00,18.84,19.04,18.8,18.96,133525.0,18.84,19.04,18.8,18.96,133525.0
2011-12-05 13:00:00,18.96,19.0,18.88,18.96,107300.0,18.96,19.0,18.88,18.96,107300.0
2011-12-05 13:30:00,18.96,19.0,18.52,18.56,112500.0,18.96,19.0,18.52,18.56,112500.0
2011-12-05 14:00:00,18.56,18.6,18.48,18.56,111400.0,18.56,18.6,18.48,18.56,111400.0
2011-12-05 14:30:00,18.56,18.84,18.52,18.76,119275.0,18.56,18.84,18.52,18.76,119275.0
2011-12-05 15:00:00,18.76,18.8,18.56,18.6,87925.0,18.76,18.8,18.56,18.6,87925.0
2011-12-05 15:30:00,18.6,18.88,18.56,18.76,443200.0,18.6,18.88,18.56,18.76,443200.0
2011-12-06 09:30:00,18.8,19.0,18.56,18.8,140100.0,18.8,19.0,18.56,18.8,140100.0
2011-12-06 10:00:00,18.8,18.92,18.68,18.84,58475.0,18.8,18.92,18.68,18.84,58475.0
2011-12-06 10:30:00,18.84,18.92,18.6,18.64,222150.0,18.84,18.92,18.6,18.64,222150.0
2011-12-06 11:00:00,18.64,18.84,18.64,18.84,65650.0,18.64,18.84,18.64,18.84,65650.0
2011-12-06 11:30:00,18.84,18.84,18.72,18.84,51275.0,18.84,18.84,18.72,18.84,51275.0
2011-12-06 12:00:00,18.84,18.84,18.68,18.68,48725.0,18.84,18.84,18.68,18.68,48725.0
2011-12-06 12:30:00,18.68,18.68,18.56,18.6,46225.0,18.68,18.68,18.56,18.6,46225.0
2011-12-06 13:00:00,18.64,18.72,18.6,18.72,67925.0,18.64,18.72,18.6,18.72,67925.0
2011-12-06 13:30:00,18.72,18.76,18.68,18.72,57500.0,18.72,18.76,18.68,18.72,57500.0
2011-12-06 14:00:00,18.76,18.8,18.68,18.76,60400.0,18.76,18.8,18.68,18.76,60400.0
2011-12-06 14:30:00,18.72,18.8,18.72,18.76,114650.0,18.72,18.8,18.72,18.76,114650.0
2011-12-06 15:00:00,18.76,18.8,18.64,18.68,83675.0,18.76,18.8,18.64,18.68,83675.0
2011-12-06 15:30:00,18.64,18.72,18.6,18.68,188025.0,18.64,18.72,18.6,18.68,188025.0
2011-12-07 09:30:00,18.4,18.64,18.12,18.4,55325.0,18.4,18.64,18.12,18.4,55325.0
2011-12-07 10:00:00,18.36,18.44,18.2,18.28,102025.0,18.36,18.44,18.2,18.28,102025.0
2011-12-07 10:30:00,18.24,18.32,18.2,18.32,166775.0,18.24,18.32,18.2,18.32,166775.0
2011-12-07 11:00:00,18.32,18.36,18.16,18.32,133250.0,18.32,18.36,18.16,18.32,133250.0
2011-12-07 11:30:00,18.28,18.36,18.24,18.32,72075.0,18.28,18.36,18.24,18.32,72075.0
2011-12-07 12:00:00,18.32,18.32,18.24,18.32,98950.0,18.32,18.32,18.24,18.32,98950.0
2011-12-07 12:30:00,18.32,18.32,18.28,18.32,103725.0,18.32,18.32,18.28,18.32,103725.0
2011-12-07 13:00:00,18.32,18.32,18.28,18.28,129800.0,18.32,18.32,18.28,18.28,129800.0
2011-12-07 13:30:00,18.32,18.32,18.2,18.24,60875.0,18.32,18.32,18.2,18.24,60875.0
2011-12-07 14:00:00,18.24,18.32,18.12,18.24,148300.0,18.24,18.32,18.12,18.24,148300.0
2011-12-07 14:30:00,18.28,18.28,18.04,18.12,159875.0,18.28,18.28,18.04,18.12,159875.0
2011-12-07 15:00:00,18.16,18.28,18.16,18.28,209000.0,18.16,18.28,18.16,18.28,209000.0
2011-12-07 15:30:00,18.28,18.44,18.16,18.16,447425.0,18.28,18.44,18.16,18.16,447425.0
2011-12-08 09:30:00,18.2,18.36,18.04,18.08,55325.0,18.2,18.36,18.04,18.08,55325.0
2011-12-08 10:00:00,18.12,18.12,17.96,18.04,63125.0,18.12,18.12,17.96,18.04,63125.0
2011-12-08 10:30:00,18.04,18.24,18.0,18.2,171650.0,18.04,18.24,18.0,18.2,171650.0
2011-12-08 11:00:00,18.2,18.36,17.8,17.8,238425.0,18.2,18.36,17.8,17.8,238425.0
2011-12-08 11:30:00,17.8,17.88,17.68,17.8,115000.0,17.8,17.88,17.68,17.8,115000.0
2011-12-08 12:00:00,17.84,17.96,17.76,17.88,198400.0,17.84,17.96,17.76,17.88,198400.0
2011-12-08 12:30:00,17.88,17.92,17.84,17.92,37025.0,17.88,17.92,17.84,17.92,37025.0
2011-12-08 13:00:00,17.92,17.92,17.8,17.84,31675.0,17.92,17.92,17.8,17.84,31675.0
2011-12-08 13:30:00,17.8,17.92,17.8,17.84,49850.0,17.8,17.92,17.8,17.84,49850.0
2011-12-08 14:00:00,17.84,18.0,17.8,17.92,64975.0,17.84,18.0,17.8,17.92,64975.0
2011-12-08 14:30:00,17.92,17.96,17.8,17.8,144350.0,17.92,17.96,17.8,17.8,144350.0
2011-12-08 15:00:00,17.8,18.04,17.8,18.0,135025.0,17.8,18.04,17.8,18.0,135025.0
2011-12-08 15:30:00,18.0,18.08,17.72,17.76,371475.0,18.0,18.08,17.72,17.76,371475.0
2011-12-09 09:30:00,17.84,18.0,17.68,17.88,88175.0,17.84,18.0,17.68,17.88,88175.0
2011-12-09 10:00:00,17.92,18.12,17.88,17.96,72175.0,17.92,18.12,17.88,17.96,72175.0
2011-12-09 10:30:00,17.92,18.0,17.92,17.96,94600.0,17.92,18.0,17.92,17.96,94600.0
2011-12-09 11:00:00,18.0,18.08,17.96,18.04,84100.0,18.0,18.08,17.96,18.04,84100.0
2011-12-09 11:30:00,18.08,18.12,18.0,18.0,108325.0,18.08,18.12,18.0,18.0,108325.0
2011-12-09 12:00:00,18.0,18.04,17.96,17.96,41725.0,18.0,18.04,17.96,17.96,41725.0
2011-12-09 12:30:00,17.96,18.08,17.96,18.0,60250.0,17.96,18.08,17.96,18.0,60250.0
2011-12-09 13:00:00,17.96,18.0,17.96,18.0,43550.0,17.96,18.0,17.96,18.0,43550.0
2011-12-09 13:30:00,18.0,18.0,17.96,18.0,62400.0,18.0,18.0,17.96,18.0,62400.0
2011-12-09 14:00:00,18.0,18.04,17.88,18.04,105500.0,18.0,18.04,17.88,18.04,105500.0
2011-12-09 14:30:00,18.0,18.04,17.96,18.0,96500.0,18.0,18.04,17.96,18.0,96500.0
2011-12-09 15:00:00,18.0,18.0,17.88,17.88,224225.0,18.0,18.0,17.88,17.88,224225.0
2011-12-09 15:30:00,17.88,17.92,17.76,17.84,397325.0,17.88,17.92,17.76,17.84,397325.0
2011-12-12 09:30:00,17.48,17.72,17.28,17.4,67175.0,17.48,17.72,17.28,17.4,67175.0
2011-12-12 10:00:00,17.44,17.48,17.32,17.44,117975.0,17.44,17.48,17.32,17.44,117975.0
2011-12-12 10:30:00,17.48,17.76,17.44,17.72,137675.0,17.48,17.76,17.44,17.72,137675.0
2011-12-12 11:00:00,17.72,18.0,17.68,17.96,144225.0,17.72,18.0,17.68,17.96,144225.0
2011-12-12 11:30:00,17.96,17.96,17.76,17.84,150975.0,17.96,17.96,17.76,17.84,150975.0
2011-12-12 12:00:00,17.84,17.96,17.8,17.84,162350.0,17.84,17.96,17.8,17.84,162350.0
2011-12-12 12:30:00,17.88,17.92,17.8,17.88,67375.0,17.88,17.92,17.8,17.88,67375.0
2011-12-12 13:00:00,17.88,17.92,17.8,17.84,101550.0,17.88,17.92,17.8,17.84,101550.0
2011-12-12 13:30:00,17.84,17.92,17.8,17.88,39425.0,17.84,17.92,17.8,17.88,39425.0
2011-12-12 14:00:00,17.88,17.92,17.8,17.88,73025.0,17.88,17.92,17.8,17.88,73025.0
2011-12-12 14:30:00,17.88,17.96,17.8,17.92,134250.0,17.88,17.96,17.8,17.92,134250.0
2011-12-12 15:00:00,17.96,18.04,17.8,17.96,232050.0,17.96,18.04,17.8,17.96,232050.0
2011-12-12 15:30:00,17.96,18.12,17.92,17.96,288450.0,17.96,18.12,17.92,17.96,288450.0
2011-12-13 09:30:00,18.12,18.4,18.0,18.28,38550.0,18.12,18.4,18.0,18.28,38550.0
2011-12-13 10:00:00,18.32,18.4,18.2,18.2,41575.0,18.32,18.4,18.2,18.2,41575.0
2011-12-13 10:30:00,18.2,18.2,18.0,18.08,98975.0,18.2,18.2,18.0,18.08,98975.0
2011-12-13 11:00:00,18.08,18.12,18.04,18.04,34975.0,18.08,18.12,18.04,18.04,34975.0
2011-12-13 11:30:00,18.04,18.08,17.96,17.96,112925.0,18.04,18.08,17.96,17.96,112925.0
2011-12-13 12:00:00,17.96,17.96,17.92,17.92,33400.0,17.96,17.96,17.92,17.92,33400.0
2011-12-13 12:30:00,17.92,18.0,17.88,17.96,95800.0,17.92,18.0,17.88,17.96,95800.0
2011-12-13 13:00:00,17.96,18.0,17.84,17.84,134525.0,17.96,18.0,17.84,17.84,134525.0
2011-12-13 13:30:00,17.84,17.88,17.72,17.8,127775.0,17.84,17.88,17.72,17.8,127775.0
2011-12-13 14:00:00,17.8,17.92,17.6,17.68,242600.0,17.8,17.92,17.6,17.68,242600.0
2011-12-13 14:30:00,17.68,17.68,17.52,17.52,153000.0,17.68,17.68,17.52,17.52,153000.0
2011-12-13 15:00:00,17.52,17.6,17.28,17.32,134775.0,17.52,17.6,17.28,17.32,134775.0
2011-12-13 15:30:00,17.32,17.44,17.2,17.36,495700.0,17.32,17.44,17.2,17.36,495700.0
2011-12-14 09:30:00,17.16,17.48,17.16,17.4,76150.0,17.16,17.48,17.16,17.4,76150.0
2011-12-14 10:00:00,17.4,17.52,17.36,17.48,67875.0,17.4,17.52,17.36,17.48,67875.0
2011-12-14 10:30:00,17.48,17.6,17.4,17.4,86575.0,17.48,17.6,17.4,17.4,86575.0
2011-12-14 11:00:00,17.4,17.52,17.28,17.36,99650.0,17.4,17.52,17.28,17.36,99650.0
2011-12-14 11:30:00,17.4,17.4,17.32,17.32,45400.0,17.4,17.4,17.32,17.32,45400.0
2011-12-14 12:00:00,17.32,17.48,17.32,17.4,100125.0,17.32,17.48,17.32,17.4,100125.0
2011-12-14 12:30:00,17.4,17.52,17.36,17.52,108425.0,17.4,17.52,17.36,17.52,108425.0
2011-12-14 13:00:00,17.52,17.68,17.48,17.64,74850.0,17.52,17.68,17.48,17.64,74850.0
2011-12-14 13:30:00,17.68,17.68,17.52,17.52,42525.0,17.68,17.68,17.52,17.52,42525.0
2011-12-14 14:00:00,17.52,17.68,17.44,17.64,174425.0,17.52,17.68,17.44,17.64,174425.0
2011-12-14 14:30:00,17.6,17.8,17.6,17.76,177650.0,17.6,17.8,17.6,17.76,177650.0
2011-12-14 15:00:00,17.76,17.76,17.6,17.68,103150.0,17.76,17.76,17.6,17.68,103150.0
2011-12-14 15:30:00,17.68,17.68,17.56,17.56,206825.0,17.68,17.68,17.56,17.56,206825.0
2011-12-15 09:30:00,17.84,17.88,17.56,17.68,47325.0,17.84,17.88,17.56,17.68,47325.0
2011-12-15 10:00:00,17.68,17.76,17.56,17.56,79825.0,17.68,17.76,17.56,17.56,79825.0
2011-12-15 10:30:00,17.6,17.6,17.2,17.32,149750.0,17.6,17.6,17.2,17.32,149750.0
2011-12-15 11:00:00,17.36,17.6,17.32,17.6,94400.0,17.36,17.6,17.32,17.6,94400.0
2011-12-15 11:30:00,17.6,17.8,17.56,17.68,237250.0,17.6,17.8,17.56,17.68,237250.0
2011-12-15 12:00:00,17.72,18.0,17.68,18.0,319475.0,17.72,18.0,17.68,18.0,319475.0
2011-12-15 12:30:00,18.0,18.0,17.84,17.96,121050.0,18.0,18.0,17.84,17.96,121050.0
2011-12-15 13:00:00,17.96,18.08,17.8,18.0,207350.0,17.96,18.08,17.8,18.0,207350.0
2011-12-15 13:30:00,18.0,18.08,17.96,18.08,71425.0,18.0,18.08,17.96,18.08,71425.0
2011-12-15 14:00:00,18.08,18.12,18.0,18.0,62850.0,18.08,18.12,18.0,18.0,62850.0
2011-12-15 14:30:00,18.0,18.04,17.96,17.96,243175.0,18.0,18.04,17.96,17.96,243175.0
2011-12-15 15:00:00,17.96,18.0,17.88,17.92,107750.0,17.96,18.0,17.88,17.92,107750.0
2011-12-15 15:30:00,17.92,18.04,17.76,17.92,337700.0,17.92,18.04,17.76,17.92,337700.0
2011-12-16 09:30:00,18.2,18.4,17.96,18.4,148650.0,18.2,18.4,17.96,18.4,148650.0
2011-12-16 10:00:00,18.36,18.8,18.36,18.52,139400.0,18.36,18.8,18.36,18.52,139400.0
2011-12-16 10:30:00,18.56,18.56,18.4,18.44,102500.0,18.56,18.56,18.4,18.44,102500.0
2011-12-16 11:00:00,18.48,18.52,18.32,18.4,58575.0,18.48,18.52,18.32,18.4,58575.0
2011-12-16 11:30:00,18.4,18.4,18.36,18.4,51075.0,18.4,18.4,18.36,18.4,51075.0
2011-12-16 12:00:00,18.4,18.4,18.12,18.12,76700.0,18.4,18.4,18.12,18.12,76700.0
2011-12-16 12:30:00,18.16,18.16,18.0,18.08,128725.0,18.16,18.16,18.0,18.08,128725.0
2011-12-16 13:00:00,18.08,18.16,18.04,18.16,47325.0,18.08,18.16,18.04,18.16,47325.0
2011-12-16 13:30:00,18.16,18.2,18.12,18.16,54175.0,18.16,18.2,18.12,18.16,54175.0
2011-12-16 14:00:00,18.12,18.16,17.96,17.96,48825.0,18.12,18.16,17.96,17.96,48825.0
2011-12-16 14:30:00,17.96,18.0,17.8,17.84,84750.0,17.96,18.0,17.8,17.84,84750.0
2011-12-16 15:00:00,17.8,17.92,17.76,17.8,106125.0,17.8,17.92,17.76,17.8,106125.0
2011-12-16 15:30:00,17.84,17.88,17.64,17.68,402625.0,17.84,17.88,17.64,17.68,402625.0
2011-12-19 09:30:00,18.0,18.36,17.88,18.36,116525.0,18.0,18.36,17.88,18.36,116525.0
2011-12-19 10:00:00,18.36,18.36,18.04,18.12,86500.0,18.36,18.36,18.04,18.12,86500.0
2011-12-19 10:30:00,18.16,18.2,18.0,18.0,59325.0,18.16,18.2,18.0,18.0,59325.0
2011-12-19 11:00:00,18.0,18.04,17.76,18.0,116600.0,18.0,18.04,17.76,18.0,116600.0
2011-12-19 11:30:00,18.0,18.04,17.8,17.84,88900.0,18.0,18.04,17.8,17.84,88900.0
2011-12-19 12:00:00,17.84,17.96,17.8,17.92,61200.0,17.84,17.96,17.8,17.92,61200.0
2011-12-19 12:30:00,17.92,17.96,17.84,17.88,61975.0,17.92,17.96,17.84,17.88,61975.0
2011-12-19 13:00:00,17.92,18.0,17.88,18.0,57675.0,17.92,18.0,17.88,18.0,57675.0
2011-12-19 13:30:00,18.0,18.08,17.96,18.04,41000.0,18.0,18.08,17.96,18.04,41000.0
2011-12-19 14:00:00,18.04,18.08,17.96,17.96,71200.0,18.04,18.08,17.96,17.96,71200.0
2011-12-19 14:30:00,17.96,18.0,17.96,17.96,36000.0,17.96,18.0,17.96,17.96,36000.0
2011-12-19 15:00:00,18.0,18.0,17.72,17.72,160475.0,18.0,18.0,17.72,17.72,160475.0
2011-12-19 15:30:00,17.72,17.8,17.68,17.68,209900.0,17.72,17.8,17.68,17.68,209900.0
2011-12-20 09:30:00,18.04,18.52,17.92,18.28,69400.0,18.04,18.52,17.92,18.28,69400.0
2011-12-20 10:00:00,18.32,18.56,18.28,18.52,122975.0,18.32,18.56,18.28,18.52,122975.0
2011-12-20 10:30:00,18.56,18.84,18.56,18.8,101125.0,18.56,18.84,18.56,18.8,101125.0
2011-12-20 11:00:00,18.8,18.92,18.68,18.8,115475.0,18.8,18.92,18.68,18.8,115475.0
2011-12-20 11:30:00,18.8,18.96,18.8,18.92,93000.0,18.8,18.96,18.8,18.92,93000.0
2011-12-20 12:00:00,18.92,18.92,18.68,18.68,78125.0,18.92,18.92,18.68,18.68,78125.0
2011-12-20 12:30:00,18.68,18.68,18.56,18.56,73675.0,18.68,18.68,18.56,18.56,73675.0
2011-12-20 13:00:00,18.6,18.76,18.56,18.72,67600.0,18.6,18.76,18.56,18.72,67600.0
2011-12-20 13:30:00,18.72,18.8,18.68,18.68,155250.0,18.72,18.8,18.68,18.68,155250.0
2011-12-20 14:00:00,18.68,18.72,18.44,18.68,299075.0,18.68,18.72,18.44,18.68,299075.0
2011-12-20 14:30:00,18.68,18.76,18.6,18.6,96575.0,18.68,18.76,18.6,18.6,96575.0
2011-12-20 15:00:00,18.6,18.64,18.52,18.56,127850.0,18.6,18.64,18.52,18.56,127850.0
2011-12-20 15:30:00,18.56,18.76,18.56,18.68,299725.0,18.56,18.76,18.56,18.68,299725.0
2011-12-21 09:30:00,18.72,18.8,18.56,18.76,65100.0,18.72,18.8,18.56,18.76,65100.0
2011-12-21 10:00:00,18.72,19.0,18.64,18.92,102375.0,18.72,19.0,18.64,18.92,102375.0
2011-12-21 10:30:00,18.92,19.0,18.84,18.92,165225.0,18.92,19.0,18.84,18.92,165225.0
2011-12-21 11:00:00,18.92,19.08,18.88,19.0,143250.0,18.92,19.08,18.88,19.0,143250.0
2011-12-21 11:30:00,19.0,19.2,18.96,19.04,153475.0,19.0,19.2,18.96,19.04,153475.0
2011-12-21 12:00:00,19.08,19.16,19.0,19.12,66900.0,19.08,19.16,19.0,19.12,66900.0
2011-12-21 12:30:00,19.12,19.28,19.08,19.24,43050.0,19.12,19.28,19.08,19.24,43050.0
2011-12-21 13:00:00,19.24,19.44,19.2,19.24,83825.0,19.24,19.44,19.2,19.24,83825.0
2011-12-21 13:30:00,19.28,19.44,19.2,19.4,58875.0,19.28,19.44,19.2,19.4,58875.0
2011-12-21 14:00:00,19.4,19.48,19.4,19.44,57775.0,19.4,19.48,19.4,19.44,57775.0
2011-12-21 14:30:00,19.44,19.52,19.36,19.4,78700.0,19.44,19.52,19.36,19.4,78700.0
2011-12-21 15:00:00,19.4,19.52,19.36,19.48,80925.0,19.4,19.52,19.36,19.48,80925.0
2011-12-21 15:30:00,19.48,19.56,19.4,19.56,218125.0,19.48,19.56,19.4,19.56,218125.0
2011-12-22 09:30:00,19.52,19.8,19.44,19.8,69150.0,19.52,19.8,19.44,19.8,69150.0
2011-12-22 10:00:00,19.76,19.92,19.76,19.88,61775.0,19.76,19.92,19.76,19.88,61775.0
2011-12-22 10:30:00,19.88,19.92,19.6,19.64,81000.0,19.88,19.92,19.6,19.64,81000.0
2011-12-22 11:00:00,19.64,19.72,19.64,19.68,51900.0,19.64,19.72,19.64,19.68,51900.0
2011-12-22 11:30:00,19.68,19.68,19.52,19.52,98500.0,19.68,19.68,19.52,19.52,98500.0
2011-12-22 12:00:00,19.56,19.6,19.52,19.56,59600.0,19.56,19.6,19.52,19.56,59600.0
2011-12-22 12:30:00,19.56,19.6,19.4,19.44,91450.0,19.56,19.6,19.4,19.44,91450.0
2011-12-22 13:00:00,19.4,19.76,19.4,19.76,72700.0,19.4,19.76,19.4,19.76,72700.0
2011-12-22 13:30:00,19.72,19.84,19.68,19.68,125575.0,19.72,19.84,19.68,19.68,125575.0
2011-12-22 14:00:00,19.68,19.84,19.68,19.84,40850.0,19.68,19.84,19.68,19.84,40850.0
2011-12-22 14:30:00,19.8,19.84,19.72,19.72,52725.0,19.8,19.84,19.72,19.72,52725.0
2011-12-22 15:00:00,19.76,19.84,19.68,19.8,83925.0,19.76,19.84,19.68,19.8,83925.0
2011-12-22 15:30:00,19.8,19.8,19.64,19.68,147250.0,19.8,19.8,19.64,19.68,147250.0
2011-12-23 09:30:00,19.88,19.96,19.76,19.88,56175.0,19.88,19.96,19.76,19.88,56175.0
2011-12-23 10:00:00,19.88,19.92,19.8,19.88,46900.0,19.88,19.92,19.8,19.88,46900.0
2011-12-23 10:30:00,19.92,20.0,19.88,19.96,49100.0,19.92,20.0,19.88,19.96,49100.0
2011-12-23 11:00:00,19.96,20.0,19.92,19.96,68425.0,19.96,20.0,19.92,19.96,68425.0
2011-12-23 11:30:00,19.92,20.0,19.92,20.0,28650.0,19.92,20.0,19.92,20.0,28650.0
2011-12-23 12:00:00,20.0,20.0,19.88,19.96,100000.0,20.0,20.0,19.88,19.96,100000.0
2011-12-23 12:30:00,19.96,20.0,19.92,19.92,28850.0,19.96,20.0,19.92,19.92,28850.0
2011-12-23 13:00:00,19.96,19.96,19.92,19.92,23425.0,19.96,19.96,19.92,19.92,23425.0
2011-12-23 13:30:00,19.92,19.92,19.64,19.84,68575.0,19.92,19.92,19.64,19.84,68575.0
2011-12-23 14:00:00,19.8,19.84,19.8,19.84,46675.0,19.8,19.84,19.8,19.84,46675.0
2011-12-23 14:30:00,19.84,19.84,19.76,19.84,46375.0,19.84,19.84,19.76,19.84,46375.0
2011-12-23 15:00:00,19.8,19.92,19.76,19.92,96675.0,19.8,19.92,19.76,19.92,96675.0
2011-12-23 15:30:00,19.92,20.04,19.72,19.88,290900.0,19.92,20.04,19.72,19.88,290900.0
2011-12-27 09:30:00,19.8,20.04,19.8,20.04,26600.0,19.8,20.04,19.8,20.04,26600.0
2011-12-27 10:00:00,20.04,20.08,19.8,20.0,192625.0,20.04,20.08,19.8,20.0,192625.0
2011-12-27 10:30:00,20.0,20.0,19.96,20.0,22925.0,20.0,20.0,19.96,20.0,22925.0
2011-12-27 11:00:00,19.96,20.0,19.88,19.88,69625.0,19.96,20.0,19.88,19.88,69625.0
2011-12-27 11:30:00,19.92,19.96,19.88,19.92,32650.0,19.92,19.96,19.88,19.92,32650.0
2011-12-27 12:00:00,19.96,20.0,19.92,20.0,18975.0,19.96,20.0,19.92,20.0,18975.0
2011-12-27 12:30:00,20.0,20.0,19.92,19.96,40075.0,20.0,20.0,19.92,19.96,40075.0
2011-12-27 13:00:00,19.96,20.0,19.92,20.0,15375.0,19.96,20.0,19.92,20.0,15375.0
2011-12-27 13:30:00,19.96,20.04,19.96,20.04,15750.0,19.96,20.04,19.96,20.04,15750.0
2011-12-27 14:00:00,20.04,20.04,19.96,20.0,24875.0,20.04,20.04,19.96,20.0,24875.0
2011-12-27 14:30:00,20.0,20.08,19.96,20.04,25050.0,20.0,20.08,19.96,20.04,25050.0
2011-12-27 15:00:00,20.04,20.12,20.0,20.12,32600.0,20.04,20.12,20.0,20.12,32600.0
2011-12-27 15:30:00,20.12,20.16,20.04,20.08,68275.0,20.12,20.16,20.04,20.08,68275.0
2011-12-28 09:30:00,20.12,20.24,19.92,19.96,26775.0,20.12,20.24,19.92,19.96,26775.0
2011-12-28 10:00:00,20.0,20.04,19.68,19.68,69550.0,20.0,20.04,19.68,19.68,69550.0
2011-12-28 10:30:00,19.68,19.84,19.68,19.84,39750.0,19.68,19.84,19.68,19.84,39750.0
2011-12-28 11:00:00,19.84,19.84,19.68,19.68,42075.0,19.84,19.84,19.68,19.68,42075.0
2011-12-28 11:30:00,19.68,19.68,19.6,19.64,36875.0,19.68,19.68,19.6,19.64,36875.0
2011-12-28 12:00:00,19.68,19.76,19.64,19.72,23925.0,19.68,19.76,19.64,19.72,23925.0
2011-12-28 12:30:00,19.72,19.8,19.68,19.72,41425.0,19.72,19.8,19.68,19.72,41425.0
2011-12-28 13:00:00,19.76,19.84,19.72,19.76,51050.0,19.76,19.84,19.72,19.76,51050.0
2011-12-28 13:30:00,19.76,19.88,19.76,19.8,22825.0,19.76,19.88,19.76,19.8,22825.0
2011-12-28 14:00:00,19.8,19.84,19.72,19.76,35450.0,19.8,19.84,19.72,19.76,35450.0
2011-12-28 14:30:00,19.76,19.8,19.68,19.72,65250.0,19.76,19.8,19.68,19.72,65250.0
2011-12-28 15:00:00,19.72,19.92,19.72,19.84,144700.0,19.72,19.92,19.72,19.84,144700.0
2011-12-28 15:30:00,19.84,19.84,19.6,19.72,154025.0,19.84,19.84,19.6,19.72,154025.0
2011-12-29 09:30:00,19.72,19.96,19.64,19.88,52650.0,19.72,19.96,19.64,19.88,52650.0
2011-12-29 10:00:00,19.92,20.0,19.8,19.96,151725.0,19.92,20.0,19.8,19.96,151725.0
2011-12-29 10:30:00,20.0,20.12,19.96,20.0,70400.0,20.0,20.12,19.96,20.0,70400.0
2011-12-29 11:00:00,20.0,20.04,19.84,20.0,52425.0,20.0,20.04,19.84,20.0,52425.0
2011-12-29 11:30:00,20.0,20.08,19.96,20.0,41400.0,20.0,20.08,19.96,20.0,41400.0
2011-12-29 12:00:00,20.0,20.04,19.88,19.96,77000.0,20.0,20.04,19.88,19.96,77000.0
2011-12-29 12:30:00,20.0,20.0,19.96,20.0,27200.0,20.0,20.0,19.96,20.0,27200.0
2011-12-29 13:00:00,20.0,20.0,19.92,20.0,30375.0,20.0,20.0,19.92,20.0,30375.0
2011-12-29 13:30:00,20.0,20.08,19.96,19.96,48100.0,20.0,20.08,19.96,19.96,48100.0
2011-12-29 14:00:00,20.0,20.08,19.96,19.96,176450.0,20.0,20.08,19.96,19.96,176450.0
2011-12-29 14:30:00,20.0,20.0,19.96,20.0,9025.0,20.0,20.0,19.96,20.0,9025.0
2011-12-29 15:00:00,19.96,20.12,19.96,20.0,92850.0,19.96,20.12,19.96,20.0,92850.0
2011-12-29 15:30:00,20.0,20.16,19.92,20.0,209925.0,20.0,20.16,19.92,20.0,209925.0
2011-12-30 09:30:00,19.84,20.28,19.84,20.28,37025.0,19.84,20.28,19.84,20.28,37025.0
2011-12-30 10:00:00,20.24,20.44,20.16,20.16,40175.0,20.24,20.44,20.16,20.16,40175.0
2011-12-30 10:30:00,20.16,20.36,20.16,20.32,46100.0,20.16,20.36,20.16,20.32,46100.0
2011-12-30 11:00:00,20.36,20.64,20.32,20.52,166175.0,20.36,20.64,20.32,20.52,166175.0
2011-12-30 11:30:00,20.52,20.52,20.36,20.36,125275.0,20.52,20.52,20.36,20.36,125275.0
2011-12-30 12:00:00,20.4,20.4,20.36,20.4,19350.0,20.4,20.4,20.36,20.4,19350.0
2011-12-30 12:30:00,20.4,20.4,20.2,20.28,59850.0,20.4,20.4,20.2,20.28,59850.0
2011-12-30 13:00:00,20.28,20.32,20.24,20.32,17725.0,20.28,20.32,20.24,20.32,17725.0
2011-12-30 13:30:00,20.32,20.44,20.28,20.44,35050.0,20.32,20.44,20.28,20.44,35050.0
2011-12-30 14:00:00,20.44,20.6,20.44,20.56,130375.0,20.44,20.6,20.44,20.56,130375.0
2011-12-30 14:30:00,20.56,20.72,20.56,20.68,75575.0,20.56,20.72,20.56,20.68,75575.0
2011-12-30 15:00:00,20.68,20.76,20.64,20.76,47300.0,20.68,20.76,20.64,20.76,47300.0
2011-12-30 15:30:00,20.76,20.8,20.52,20.56,199250.0,20.76,20.8,20.52,20.56,199250.0
2012-01-03 09:30:00,20.6,20.92,19.96,19.96,198025.0,20.6,20.92,19.96,19.96,198025.0
2012-01-03 10:00:00,19.96,20.0,19.36,19.36,222625.0,19.96,20.0,19.36,19.36,222625.0
2012-01-03 10:30:00,19.36,19.8,19.36,19.76,137650.0,19.36,19.8,19.36,19.76,137650.0
2012-01-03 11:00:00,19.76,19.84,19.68,19.8,145375.0,19.76,19.84,19.68,19.8,145375.0
2012-01-03 11:30:00,19.84,19.96,19.6,19.76,175025.0,19.84,19.96,19.6,19.76,175025.0
2012-01-03 12:00:00,19.76,20.12,19.76,20.08,99825.0,19.76,20.12,19.76,20.08,99825.0
2012-01-03 12:30:00,20.08,20.08,19.84,20.0,108550.0,20.08,20.08,19.84,20.0,108550.0
2012-01-03 13:00:00,20.0,20.0,19.88,19.88,41575.0,20.0,20.0,19.88,19.88,41575.0
2012-01-03 13:30:00,19.88,19.92,19.72,19.8,227800.0,19.88,19.92,19.72,19.8,227800.0
2012-01-03 14:00:00,19.8,19.92,19.76,19.84,116375.0,19.8,19.92,19.76,19.84,116375.0
2012-01-03 14:30:00,19.8,19.84,19.8,19.84,65900.0,19.8,19.84,19.8,19.84,65900.0
2012-01-03 15:00:00,19.84,19.88,19.72,19.88,255675.0,19.84,19.88,19.72,19.88,255675.0
2012-01-03 15:30:00,19.84,20.0,19.76,19.8,297475.0,19.84,20.0,19.76,19.8,297475.0
2012-01-04 09:30:00,19.8,19.8,19.56,19.64,94725.0,19.8,19.8,19.56,19.64,94725.0
2012-01-04 10:00:00,19.64,19.64,19.28,19.32,153825.0,19.64,19.64,19.28,19.32,153825.0
2012-01-04 10:30:00,19.28,19.36,18.8,19.0,334575.0,19.28,19.36,18.8,19.0,334575.0
2012-01-04 11:00:00,19.0,19.24,18.96,19.12,125975.0,19.0,19.24,18.96,19.12,125975.0
2012-01-04 11:30:00,19.12,19.16,19.0,19.08,103300.0,19.12,19.16,19.0,19.08,103300.0
2012-01-04 12:00:00,19.04,19.2,19.04,19.16,82900.0,19.04,19.2,19.04,19.16,82900.0
2012-01-04 12:30:00,19.16,19.16,19.0,19.16,177050.0,19.16,19.16,19.0,19.16,177050.0
2012-01-04 13:00:00,19.16,19.16,18.96,18.96,97275.0,19.16,19.16,18.96,18.96,97275.0
2012-01-04 13:30:00,18.96,19.12,18.88,18.96,145250.0,18.96,19.12,18.88,18.96,145250.0
2012-01-04 14:00:00,18.92,18.96,18.68,18.88,199475.0,18.92,18.96,18.68,18.88,199475.0
2012-01-04 14:30:00,18.88,18.92,18.76,18.84,290375.0,18.88,18.92,18.76,18.84,290375.0
2012-01-04 15:00:00,18.84,18.84,18.72,18.8,231675.0,18.84,18.84,18.72,18.8,231675.0
2012-01-04 15:30:00,18.8,18.84,18.72,18.72,486275.0,18.8,18.84,18.72,18.72,486275.0
2012-01-05 09:30:00,18.64,19.12,18.64,18.8,187850.0,18.64,19.12,18.64,18.8,187850.0
2012-01-05 10:00:00,18.8,18.96,18.68,18.72,177475.0,18.8,18.96,18.68,18.72,177475.0
2012-01-05 10:30:00,18.72,18.76,18.56,18.64,126350.0,18.72,18.76,18.56,18.64,126350.0
2012-01-05 11:00:00,18.64,18.8,18.56,18.72,176825.0,18.64,18.8,18.56,18.72,176825.0
2012-01-05 11:30:00,18.72,18.76,18.36,18.44,348275.0,18.72,18.76,18.36,18.44,348275.0
2012-01-05 12:00:00,18.48,18.56,18.44,18.52,270075.0,18.48,18.56,18.44,18.52,270075.0
2012-01-05 12:30:00,18.52,18.88,18.52,18.8,242275.0,18.52,18.88,18.52,18.8,242275.0
2012-01-05 13:00:00,18.8,18.84,18.6,18.8,323375.0,18.8,18.84,18.6,18.8,323375.0
2012-01-05 13:30:00,18.8,18.96,18.76,18.8,178500.0,18.8,18.96,18.76,18.8,178500.0
2012-01-05 14:00:00,18.76,18.88,18.68,18.68,108525.0,18.76,18.88,18.68,18.68,108525.0
2012-01-05 14:30:00,18.68,19.0,18.64,18.96,223225.0,18.68,19.0,18.64,18.96,223225.0
2012-01-05 15:00:00,19.0,19.12,18.88,19.12,256875.0,19.0,19.12,18.88,19.12,256875.0
2012-01-05 15:30:00,19.12,19.12,18.96,19.0,397500.0,19.12,19.12,18.96,19.0,397500.0
2012-01-06 09:30:00,19.16,19.36,19.04,19.36,106500.0,19.16,19.36,19.04,19.36,106500.0
2012-01-06 10:00:00,19.32,19.52,19.04,19.48,284675.0,19.32,19.52,19.04,19.48,284675.0
2012-01-06 10:30:00,19.48,19.64,19.44,19.48,111075.0,19.48,19.64,19.44,19.48,111075.0
2012-01-06 11:00:00,19.48,19.8,19.44,19.72,246750.0,19.48,19.8,19.44,19.72,246750.0
2012-01-06 11:30:00,19.72,20.04,19.68,20.0,110825.0,19.72,20.04,19.68,20.0,110825.0
2012-01-06 12:00:00,20.0,20.2,19.88,20.16,141125.0,20.0,20.2,19.88,20.16,141125.0
2012-01-06 12:30:00,20.2,20.2,19.88,20.0,244150.0,20.2,20.2,19.88,20.0,244150.0
2012-01-06 13:00:00,20.04,20.04,19.92,20.04,126075.0,20.04,20.04,19.92,20.04,126075.0
2012-01-06 13:30:00,20.04,20.6,20.0,20.24,346850.0,20.04,20.6,20.0,20.24,346850.0
2012-01-06 14:00:00,20.24,20.32,20.12,20.28,138750.0,20.24,20.32,20.12,20.28,138750.0
2012-01-06 14:30:00,20.28,20.28,20.08,20.08,81275.0,20.28,20.28,20.08,20.08,81275.0
2012-01-06 15:00:00,20.12,20.48,20.12,20.44,251425.0,20.12,20.48,20.12,20.44,251425.0
2012-01-06 15:30:00,20.44,20.56,19.92,19.96,746950.0,20.44,20.56,19.92,19.96,746950.0
2012-01-09 09:30:00,20.36,20.36,19.96,20.08,119175.0,20.36,20.36,19.96,20.08,119175.0
2012-01-09 10:00:00,20.12,20.36,20.04,20.32,109475.0,20.12,20.36,20.04,20.32,109475.0
2012-01-09 10:30:00,20.32,20.36,20.0,20.04,81325.0,20.32,20.36,20.0,20.04,81325.0
2012-01-09 11:00:00,20.08,20.08,19.8,20.0,154950.0,20.08,20.08,19.8,20.0,154950.0
2012-01-09 11:30:00,20.0,20.16,19.96,20.16,71950.0,20.0,20.16,19.96,20.16,71950.0
2012-01-09 12:00:00,20.16,20.24,20.12,20.2,73475.0,20.16,20.24,20.12,20.2,73475.0
2012-01-09 12:30:00,20.2,20.32,20.16,20.28,45475.0,20.2,20.32,20.16,20.28,45475.0
2012-01-09 13:00:00,20.32,20.36,20.24,20.28,56450.0,20.32,20.36,20.24,20.28,56450.0
2012-01-09 13:30:00,20.32,20.4,20.28,20.36,54900.0,20.32,20.4,20.28,20.36,54900.0
2012-01-09 14:00:00,20.36,20.44,20.28,20.32,82175.0,20.36,20.44,20.28,20.32,82175.0
2012-01-09 14:30:00,20.32,20.44,20.28,20.32,91950.0,20.32,20.44,20.28,20.32,91950.0
2012-01-09 15:00:00,20.32,20.56,20.28,20.4,185650.0,20.32,20.56,20.28,20.4,185650.0
2012-01-09 15:30:00,20.4,20.44,20.28,20.36,320525.0,20.4,20.44,20.28,20.36,320525.0
2012-01-10 09:30:00,20.36,20.48,19.88,19.96,181700.0,20.36,20.48,19.88,19.96,181700.0
2012-01-10 10:00:00,19.92,20.16,19.88,20.0,182725.0,19.92,20.16,19.88,20.0,182725.0
2012-01-10 10:30:00,20.0,20.2,19.96,20.2,245725.0,20.0,20.2,19.96,20.2,245725.0
2012-01-10 11:00:00,20.16,20.32,20.12,20.2,132600.0,20.16,20.32,20.12,20.2,132600.0
2012-01-10 11:30:00,20.2,20.32,20.16,20.28,131325.0,20.2,20.32,20.16,20.28,131325.0
2012-01-10 12:00:00,20.28,20.44,20.24,20.32,283375.0,20.28,20.44,20.24,20.32,283375.0
2012-01-10 12:30:00,20.32,20.48,20.28,20.44,218100.0,20.32,20.48,20.28,20.44,218100.0
2012-01-10 13:00:00,20.44,20.48,20.28,20.44,152075.0,20.44,20.48,20.28,20.44,152075.0
2012-01-10 13:30:00,20.44,20.44,20.28,20.44,161525.0,20.44,20.44,20.28,20.44,161525.0
2012-01-10 14:00:00,20.44,20.44,20.36,20.36,198250.0,20.44,20.44,20.36,20.36,198250.0
2012-01-10 14:30:00,20.4,20.44,20.36,20.44,106550.0,20.4,20.44,20.36,20.44,106550.0
2012-01-10 15:00:00,20.44,20.64,20.36,20.6,260650.0,20.44,20.64,20.36,20.6,260650.0
2012-01-10 15:30:00,20.56,20.88,20.48,20.64,582600.0,20.56,20.88,20.48,20.64,582600.0
2012-01-11 09:30:00,20.44,20.72,20.28,20.28,105350.0,20.44,20.72,20.28,20.28,105350.0
2012-01-11 10:00:00,20.28,20.6,20.28,20.48,30025.0,20.28,20.6,20.28,20.48,30025.0
2012-01-11 10:30:00,20.48,20.64,20.44,20.44,59650.0,20.48,20.64,20.44,20.44,59650.0
2012-01-11 11:00:00,20.48,20.64,20.36,20.52,46875.0,20.48,20.64,20.36,20.52,46875.0
2012-01-11 11:30:00,20.52,20.8,20.52,20.8,47225.0,20.52,20.8,20.52,20.8,47225.0
2012-01-11 12:00:00,20.8,21.04,20.76,20.84,86850.0,20.8,21.04,20.76,20.84,86850.0
2012-01-11 12:30:00,20.84,20.96,20.8,20.96,31900.0,20.84,20.96,20.8,20.96,31900.0
2012-01-11 13:00:00,20.96,21.0,20.8,20.8,69650.0,20.96,21.0,20.8,20.8,69650.0
2012-01-11 13:30:00,20.84,20.96,20.72,20.76,175700.0,20.84,20.96,20.72,20.76,175700.0
2012-01-11 14:00:00,20.8,20.92,20.76,20.88,79225.0,20.8,20.92,20.76,20.88,79225.0
2012-01-11 14:30:00,20.88,21.0,20.88,20.92,48700.0,20.88,21.0,20.88,20.92,48700.0
2012-01-11 15:00:00,20.92,21.04,20.92,21.0,57450.0,20.92,21.04,20.92,21.0,57450.0
2012-01-11 15:30:00,21.04,21.04,20.88,20.96,202325.0,21.04,21.04,20.88,20.96,202325.0
2012-01-12 09:30:00,21.0,21.0,20.56,21.0,76500.0,21.0,21.0,20.56,21.0,76500.0
2012-01-12 10:00:00,21.0,21.0,20.8,20.96,143675.0,21.0,21.0,20.8,20.96,143675.0
2012-01-12 10:30:00,20.92,20.96,20.52,20.76,92000.0,20.92,20.96,20.52,20.76,92000.0
2012-01-12 11:00:00,20.72,20.8,20.64,20.8,73250.0,20.72,20.8,20.64,20.8,73250.0
2012-01-12 11:30:00,20.8,20.8,20.56,20.64,206725.0,20.8,20.8,20.56,20.64,206725.0
2012-01-12 12:00:00,20.64,20.88,20.6,20.84,118125.0,20.64,20.88,20.6,20.84,118125.0
2012-01-12 12:30:00,20.8,20.88,20.8,20.88,55050.0,20.8,20.88,20.8,20.88,55050.0
2012-01-12 13:00:00,20.88,21.0,20.84,21.0,61025.0,20.88,21.0,20.84,21.0,61025.0
2012-01-12 13:30:00,20.96,21.0,20.92,20.96,87675.0,20.96,21.0,20.92,20.96,87675.0
2012-01-12 14:00:00,21.0,21.0,20.92,20.92,106175.0,21.0,21.0,20.92,20.92,106175.0
2012-01-12 14:30:00,20.92,20.96,20.84,20.88,198200.0,20.92,20.96,20.84,20.88,198200.0
2012-01-12 15:00:00,20.88,20.92,20.76,20.8,82450.0,20.88,20.92,20.76,20.8,82450.0
2012-01-12 15:30:00,20.8,20.84,20.48,20.56,415450.0,20.8,20.84,20.48,20.56,415450.0
2012-01-13 09:30:00,20.32,20.44,20.2,20.28,61225.0,20.32,20.44,20.2,20.28,61225.0
2012-01-13 10:00:00,20.28,20.4,20.04,20.16,44775.0,20.28,20.4,20.04,20.16,44775.0
2012-01-13 10:30:00,20.16,20.36,20.12,20.32,73450.0,20.16,20.36,20.12,20.32,73450.0
2012-01-13 11:00:00,20.32,20.76,20.28,20.68,157900.0,20.32,20.76,20.28,20.68,157900.0
2012-01-13 11:30:00,20.68,20.76,20.36,20.48,137575.0,20.68,20.76,20.36,20.48,137575.0
2012-01-13 12:00:00,20.44,20.52,20.32,20.4,83225.0,20.44,20.52,20.32,20.4,83225.0
2012-01-13 12:30:00,20.4,20.44,20.24,20.32,47100.0,20.4,20.44,20.24,20.32,47100.0
2012-01-13 13:00:00,20.28,20.32,20.12,20.28,55575.0,20.28,20.32,20.12,20.28,55575.0
2012-01-13 13:30:00,20.28,20.32,20.16,20.16,67725.0,20.28,20.32,20.16,20.16,67725.0
2012-01-13 14:00:00,20.16,20.32,20.16,20.32,54625.0,20.16,20.32,20.16,20.32,54625.0
2012-01-13 14:30:00,20.32,20.4,20.32,20.36,63875.0,20.32,20.4,20.32,20.36,63875.0
2012-01-13 15:00:00,20.36,20.44,20.28,20.36,65200.0,20.36,20.44,20.28,20.36,65200.0
2012-01-13 15:30:00,20.36,20.4,20.28,20.32,103425.0,20.36,20.4,20.28,20.32,103425.0
2012-01-17 09:30:00,20.52,20.64,20.36,20.48,112775.0,20.52,20.64,20.36,20.48,112775.0
2012-01-17 10:00:00,20.48,20.56,20.32,20.4,107950.0,20.48,20.56,20.32,20.4,107950.0
2012-01-17 10:30:00,20.4,20.48,20.16,20.2,172075.0,20.4,20.48,20.16,20.2,172075.0
2012-01-17 11:00:00,20.24,20.4,20.12,20.2,44650.0,20.24,20.4,20.12,20.2,44650.0
2012-01-17 11:30:00,20.2,20.32,20.12,20.24,177050.0,20.2,20.32,20.12,20.24,177050.0
2012-01-17 12:00:00,20.24,20.32,20.2,20.2,40725.0,20.24,20.32,20.2,20.2,40725.0
2012-01-17 12:30:00,20.2,20.24,20.0,20.0,90150.0,20.2,20.24,20.0,20.0,90150.0
2012-01-17 13:00:00,20.0,20.12,19.92,20.08,124700.0,20.0,20.12,19.92,20.08,124700.0
2012-01-17 13:30:00,20.08,20.08,19.88,20.0,98550.0,20.08,20.08,19.88,20.0,98550.0
2012-01-17 14:00:00,20.0,20.04,19.88,19.92,35175.0,20.0,20.04,19.88,19.92,35175.0
2012-01-17 14:30:00,19.92,19.92,19.64,19.84,212475.0,19.92,19.92,19.64,19.84,212475.0
2012-01-17 15:00:00,19.8,19.92,19.68,19.84,277750.0,19.8,19.92,19.68,19.84,277750.0
2012-01-17 15:30:00,19.88,19.88,19.6,19.68,296075.0,19.88,19.88,19.6,19.68,296075.0
2012-01-18 09:30:00,19.72,19.84,19.56,19.8,81600.0,19.72,19.84,19.56,19.8,81600.0
2012-01-18 10:00:00,19.8,19.96,19.68,19.88,111975.0,19.8,19.96,19.68,19.88,111975.0
2012-01-18 10:30:00,19.84,19.96,19.6,19.64,212175.0,19.84,19.96,19.6,19.64,212175.0
2012-01-18 11:00:00,19.64,19.76,19.6,19.68,111950.0,19.64,19.76,19.6,19.68,111950.0
2012-01-18 11:30:00,19.72,19.8,19.68,19.72,44925.0,19.72,19.8,19.68,19.72,44925.0
2012-01-18 12:00:00,19.72,19.92,19.68,19.92,139125.0,19.72,19.92,19.68,19.92,139125.0
2012-01-18 12:30:00,19.92,19.96,19.92,19.92,30025.0,19.92,19.96,19.92,19.92,30025.0
2012-01-18 13:00:00,19.96,20.0,19.88,20.0,134050.0,19.96,20.0,19.88,20.0,134050.0
2012-01-18 13:30:00,20.0,20.16,19.96,20.0,217075.0,20.0,20.16,19.96,20.0,217075.0
2012-01-18 14:00:00,19.96,20.2,19.96,20.2,117875.0,19.96,20.2,19.96,20.2,117875.0
2012-01-18 14:30:00,20.2,20.28,20.08,20.2,199450.0,20.2,20.28,20.08,20.2,199450.0
2012-01-18 15:00:00,20.16,20.32,20.12,20.12,266100.0,20.16,20.32,20.12,20.12,266100.0
2012-01-18 15:30:00,20.16,20.24,20.08,20.12,393700.0,20.16,20.24,20.08,20.12,393700.0
2012-01-19 09:30:00,20.36,20.6,20.08,20.56,188100.0,20.36,20.6,20.08,20.56,188100.0
2012-01-19 10:00:00,20.56,20.64,20.36,20.6,269675.0,20.56,20.64,20.36,20.6,269675.0
2012-01-19 10:30:00,20.6,20.72,20.44,20.64,199450.0,20.6,20.72,20.44,20.64,199450.0
2012-01-19 11:00:00,20.68,20.84,20.64,20.8,159925.0,20.68,20.84,20.64,20.8,159925.0
2012-01-19 11:30:00,20.8,20.96,20.72,20.8,168700.0,20.8,20.96,20.72,20.8,168700.0
2012-01-19 12:00:00,20.8,20.88,20.68,20.68,152950.0,20.8,20.88,20.68,20.68,152950.0
2012-01-19 12:30:00,20.68,20.68,20.52,20.68,73050.0,20.68,20.68,20.52,20.68,73050.0
2012-01-19 13:00:00,20.68,20.76,20.64,20.76,27750.0,20.68,20.76,20.64,20.76,27750.0
2012-01-19 13:30:00,20.72,20.8,20.68,20.72,38925.0,20.72,20.8,20.68,20.72,38925.0
2012-01-19 14:00:00,20.68,20.8,20.68,20.8,18675.0,20.68,20.8,20.68,20.8,18675.0
2012-01-19 14:30:00,20.8,20.8,20.68,20.76,115425.0,20.8,20.8,20.68,20.76,115425.0
2012-01-19 15:00:00,20.76,20.8,20.72,20.8,38450.0,20.76,20.8,20.72,20.8,38450.0
2012-01-19 15:30:00,20.8,20.84,20.64,20.68,249925.0,20.8,20.84,20.64,20.68,249925.0
2012-01-20 09:30:00,20.64,20.68,20.32,20.4,114950.0,20.64,20.68,20.32,20.4,114950.0
2012-01-20 10:00:00,20.36,20.4,20.24,20.24,64425.0,20.36,20.4,20.24,20.24,64425.0
2012-01-20 10:30:00,20.24,20.4,20.16,20.28,188475.0,20.24,20.4,20.16,20.28,188475.0
2012-01-20 11:00:00,20.24,20.36,20.16,20.2,89375.0,20.24,20.36,20.16,20.2,89375.0
2012-01-20 11:30:00,20.16,20.36,20.0,20.32,189850.0,20.16,20.36,20.0,20.32,189850.0
2012-01-20 12:00:00,20.32,20.32,20.28,20.28,27575.0,20.32,20.32,20.28,20.28,27575.0
2012-01-20 12:30:00,20.32,20.52,20.28,20.52,103325.0,20.32,20.52,20.28,20.52,103325.0
2012-01-20 13:00:00,20.52,20.56,20.36,20.4,126625.0,20.52,20.56,20.36,20.4,126625.0
2012-01-20 13:30:00,20.44,20.44,20.32,20.36,43050.0,20.44,20.44,20.32,20.36,43050.0
2012-01-20 14:00:00,20.36,20.4,20.28,20.4,57775.0,20.36,20.4,20.28,20.4,57775.0
2012-01-20 14:30:00,20.4,20.44,20.28,20.36,154025.0,20.4,20.44,20.28,20.36,154025.0
2012-01-20 15:00:00,20.32,20.48,20.32,20.44,102225.0,20.32,20.48,20.32,20.44,102225.0
2012-01-20 15:30:00,20.44,20.48,20.32,20.44,128400.0,20.44,20.48,20.32,20.44,128400.0
2012-01-23 09:30:00,20.44,20.68,20.28,20.44,107150.0,20.44,20.68,20.28,20.44,107150.0
2012-01-23 10:00:00,20.48,20.64,20.4,20.52,98875.0,20.48,20.64,20.4,20.52,98875.0
2012-01-23 10:30:00,20.52,20.64,20.48,20.52,71325.0,20.52,20.64,20.48,20.52,71325.0
2012-01-23 11:00:00,20.52,20.52,20.28,20.4,67325.0,20.52,20.52,20.28,20.4,67325.0
2012-01-23 11:30:00,20.4,20.4,20.2,20.4,54400.0,20.4,20.4,20.2,20.4,54400.0
2012-01-23 12:00:00,20.4,20.4,20.24,20.28,118775.0,20.4,20.4,20.24,20.28,118775.0
2012-01-23 12:30:00,20.32,20.36,20.24,20.28,36625.0,20.32,20.36,20.24,20.28,36625.0
2012-01-23 13:00:00,20.28,20.4,20.24,20.4,50175.0,20.28,20.4,20.24,20.4,50175.0
2012-01-23 13:30:00,20.4,20.44,20.28,20.36,61750.0,20.4,20.44,20.28,20.36,61750.0
2012-01-23 14:00:00,20.32,20.4,20.24,20.32,46800.0,20.32,20.4,20.24,20.32,46800.0
2012-01-23 14:30:00,20.32,20.44,20.24,20.4,53725.0,20.32,20.44,20.24,20.4,53725.0
2012-01-23 15:00:00,20.4,20.48,20.32,20.36,59500.0,20.4,20.48,20.32,20.36,59500.0
2012-01-23 15:30:00,20.36,20.48,20.32,20.4,124250.0,20.36,20.48,20.32,20.4,124250.0
2012-01-24 09:30:00,20.2,20.48,20.08,20.44,69750.0,20.2,20.48,20.08,20.44,69750.0
2012-01-24 10:00:00,20.36,20.96,20.32,20.92,183675.0,20.36,20.96,20.32,20.92,183675.0
2012-01-24 10:30:00,20.92,21.12,20.88,21.0,131500.0,20.92,21.12,20.88,21.0,131500.0
2012-01-24 11:00:00,21.0,21.36,20.92,21.04,212475.0,21.0,21.36,20.92,21.04,212475.0
2012-01-24 11:30:00,21.04,21.08,20.72,20.76,214600.0,21.04,21.08,20.72,20.76,214600.0
2012-01-24 12:00:00,20.76,20.96,20.76,20.96,279850.0,20.76,20.96,20.76,20.96,279850.0
2012-01-24 12:30:00,20.96,21.04,20.92,21.04,77175.0,20.96,21.04,20.92,21.04,77175.0
2012-01-24 13:00:00,21.0,21.08,20.96,21.04,68000.0,21.0,21.08,20.96,21.04,68000.0
2012-01-24 13:30:00,21.0,21.2,20.96,21.2,89275.0,21.0,21.2,20.96,21.2,89275.0
2012-01-24 14:00:00,21.2,21.48,21.16,21.32,257150.0,21.2,21.48,21.16,21.32,257150.0
2012-01-24 14:30:00,21.28,21.4,21.12,21.2,426025.0,21.28,21.4,21.12,21.2,426025.0
2012-01-24 15:00:00,21.16,21.32,21.16,21.32,143250.0,21.16,21.32,21.16,21.32,143250.0
2012-01-24 15:30:00,21.28,21.44,21.24,21.32,300725.0,21.28,21.44,21.24,21.32,300725.0
2012-01-25 09:30:00,21.36,21.64,21.24,21.52,148000.0,21.36,21.64,21.24,21.52,148000.0
2012-01-25 10:00:00,21.48,21.56,21.2,21.28,281200.0,21.48,21.56,21.2,21.28,281200.0
2012-01-25 10:30:00,21.28,21.44,21.2,21.4,371925.0,21.28,21.44,21.2,21.4,371925.0
2012-01-25 11:00:00,21.44,21.6,21.28,21.56,244250.0,21.44,21.6,21.28,21.56,244250.0
2012-01-25 11:30:00,21.52,21.76,21.52,21.6,358775.0,21.52,21.76,21.52,21.6,358775.0
2012-01-25 12:00:00,21.6,21.64,21.52,21.56,294300.0,21.6,21.64,21.52,21.56,294300.0
2012-01-25 12:30:00,21.56,21.6,21.44,21.52,82825.0,21.56,21.6,21.44,21.52,82825.0
2012-01-25 13:00:00,21.52,21.8,21.48,21.6,412175.0,21.52,21.8,21.48,21.6,412175.0
2012-01-25 13:30:00,21.64,21.76,21.6,21.76,155050.0,21.64,21.76,21.6,21.76,155050.0
2012-01-25 14:00:00,21.72,21.92,21.6,21.76,193950.0,21.72,21.92,21.6,21.76,193950.0
2012-01-25 14:30:00,21.8,21.88,21.68,21.8,127350.0,21.8,21.88,21.68,21.8,127350.0
2012-01-25 15:00:00,21.8,22.08,21.8,22.08,164350.0,21.8,22.08,21.8,22.08,164350.0
2012-01-25 15:30:00,22.08,22.2,21.96,21.96,401775.0,22.08,22.2,21.96,21.96,401775.0
2012-01-26 09:30:00,22.2,22.36,21.92,22.28,203025.0,22.2,22.36,21.92,22.28,203025.0
2012-01-26 10:00:00,22.28,22.28,21.68,21.96,141050.0,22.28,22.28,21.68,21.96,141050.0
2012-01-26 10:30:00,21.96,22.0,21.76,21.8,290550.0,21.96,22.0,21.76,21.8,290550.0
2012-01-26 11:00:00,21.76,22.0,21.76,22.0,45050.0,21.76,22.0,21.76,22.0,45050.0
2012-01-26 11:30:00,22.0,22.0,21.8,21.84,80600.0,22.0,22.0,21.8,21.84,80600.0
2012-01-26 12:00:00,21.8,21.88,21.8,21.84,46525.0,21.8,21.88,21.8,21.84,46525.0
2012-01-26 12:30:00,21.8,21.92,21.8,21.84,95650.0,21.8,21.92,21.8,21.84,95650.0
2012-01-26 13:00:00,21.84,21.88,21.84,21.84,12725.0,21.84,21.88,21.84,21.84,12725.0
2012-01-26 13:30:00,21.84,21.88,21.6,21.6,187400.0,21.84,21.88,21.6,21.6,187400.0
2012-01-26 14:00:00,21.6,21.72,21.44,21.68,82175.0,21.6,21.72,21.44,21.68,82175.0
2012-01-26 14:30:00,21.72,21.8,21.68,21.8,100925.0,21.72,21.8,21.68,21.8,100925.0
2012-01-26 15:00:00,21.76,21.8,21.36,21.36,177025.0,21.76,21.8,21.36,21.36,177025.0
2012-01-26 15:30:00,21.36,21.68,21.36,21.6,230350.0,21.36,21.68,21.36,21.6,230350.0
2012-01-27 09:30:00,21.44,21.96,21.32,21.76,95450.0,21.44,21.96,21.32,21.76,95450.0
2012-01-27 10:00:00,21.8,21.88,21.56,21.76,96325.0,21.8,21.88,21.56,21.76,96325.0
2012-01-27 10:30:00,21.76,21.84,21.64,21.76,32750.0,21.76,21.84,21.64,21.76,32750.0
2012-01-27 11:00:00,21.76,21.96,21.76,21.88,85775.0,21.76,21.96,21.76,21.88,85775.0
2012-01-27 11:30:00,21.84,21.92,21.8,21.84,41900.0,21.84,21.92,21.8,21.84,41900.0
2012-01-27 12:00:00,21.84,21.96,21.72,21.84,60125.0,21.84,21.96,21.72,21.84,60125.0
2012-01-27 12:30:00,21.84,21.92,21.76,21.8,46425.0,21.84,21.92,21.76,21.8,46425.0
2012-01-27 13:00:00,21.76,21.88,21.76,21.84,93600.0,21.76,21.88,21.76,21.84,93600.0
2012-01-27 13:30:00,21.84,21.96,21.8,21.88,63425.0,21.84,21.96,21.8,21.88,63425.0
2012-01-27 14:00:00,21.88,21.92,21.8,21.88,34000.0,21.88,21.92,21.8,21.88,34000.0
2012-01-27 14:30:00,21.88,21.96,21.84,21.96,98650.0,21.88,21.96,21.84,21.96,98650.0
2012-01-27 15:00:00,21.96,22.0,21.88,21.92,80575.0,21.96,22.0,21.88,21.92,80575.0
2012-01-27 15:30:00,21.96,22.0,21.88,21.88,156975.0,21.96,22.0,21.88,21.88,156975.0
2012-01-30 09:30:00,21.6,21.76,21.36,21.68,51500.0,21.6,21.76,21.36,21.68,51500.0
2012-01-30 10:00:00,21.68,21.68,21.44,21.64,65050.0,21.68,21.68,21.44,21.64,65050.0
2012-01-30 10:30:00,21.6,21.76,21.56,21.68,33100.0,21.6,21.76,21.56,21.68,33100.0
2012-01-30 11:00:00,21.68,21.76,21.56,21.56,33575.0,21.68,21.76,21.56,21.56,33575.0
2012-01-30 11:30:00,21.56,21.68,21.52,21.6,73400.0,21.56,21.68,21.52,21.6,73400.0
2012-01-30 12:00:00,21.6,21.6,21.52,21.56,73425.0,21.6,21.6,21.52,21.56,73425.0
2012-01-30 12:30:00,21.52,21.56,21.36,21.4,38850.0,21.52,21.56,21.36,21.4,38850.0
2012-01-30 13:00:00,21.4,21.4,21.32,21.32,138525.0,21.4,21.4,21.32,21.32,138525.0
2012-01-30 13:30:00,21.32,21.36,21.2,21.24,130425.0,21.32,21.36,21.2,21.24,130425.0
2012-01-30 14:00:00,21.24,21.4,21.16,21.32,63150.0,21.24,21.4,21.16,21.32,63150.0
2012-01-30 14:30:00,21.32,21.44,21.16,21.16,200350.0,21.32,21.44,21.16,21.16,200350.0
2012-01-30 15:00:00,21.16,21.28,21.16,21.2,93150.0,21.16,21.28,21.16,21.2,93150.0
2012-01-30 15:30:00,21.2,21.36,21.16,21.28,344000.0,21.2,21.36,21.16,21.28,344000.0
2012-01-31 09:30:00,21.52,21.84,21.44,21.52,71950.0,21.52,21.84,21.44,21.52,71950.0
2012-01-31 10:00:00,21.52,21.52,21.08,21.2,56550.0,21.52,21.52,21.08,21.2,56550.0
2012-01-31 10:30:00,21.2,21.24,20.92,20.96,47800.0,21.2,21.24,20.92,20.96,47800.0
2012-01-31 11:00:00,21.0,21.12,20.88,21.04,53150.0,21.0,21.12,20.88,21.04,53150.0
2012-01-31 11:30:00,21.0,21.2,21.0,21.08,47400.0,21.0,21.2,21.0,21.08,47400.0
2012-01-31 12:00:00,21.12,21.16,21.0,21.08,56875.0,21.12,21.16,21.0,21.08,56875.0
2012-01-31 12:30:00,21.08,21.08,21.0,21.0,16950.0,21.08,21.08,21.0,21.0,16950.0
2012-01-31 13:00:00,21.0,21.2,21.0,21.16,19850.0,21.0,21.2,21.0,21.16,19850.0
2012-01-31 13:30:00,21.16,21.2,20.96,21.08,21325.0,21.16,21.2,20.96,21.08,21325.0
2012-01-31 14:00:00,21.08,21.24,21.0,21.24,24200.0,21.08,21.24,21.0,21.24,24200.0
2012-01-31 14:30:00,21.2,21.2,21.04,21.08,28825.0,21.2,21.2,21.04,21.08,28825.0
2012-01-31 15:00:00,21.04,21.08,20.96,21.0,50050.0,21.04,21.08,20.96,21.0,50050.0
2012-01-31 15:30:00,21.0,21.28,21.0,21.2,358450.0,21.0,21.28,21.0,21.2,358450.0
2012-02-01 09:30:00,21.28,21.6,21.08,21.56,117925.0,21.28,21.6,21.08,21.56,117925.0
2012-02-01 10:00:00,21.56,22.12,21.56,21.92,207750.0,21.56,22.12,21.56,21.92,207750.0
2012-02-01 10:30:00,21.96,21.96,21.64,21.88,331000.0,21.96,21.96,21.64,21.88,331000.0
2012-02-01 11:00:00,21.84,22.0,21.8,21.8,133275.0,21.84,22.0,21.8,21.8,133275.0
2012-02-01 11:30:00,21.84,21.84,21.68,21.68,110550.0,21.84,21.84,21.68,21.68,110550.0
2012-02-01 12:00:00,21.68,21.8,21.64,21.8,72375.0,21.68,21.8,21.64,21.8,72375.0
2012-02-01 12:30:00,21.76,21.8,21.68,21.76,71025.0,21.76,21.8,21.68,21.76,71025.0
2012-02-01 13:00:00,21.76,21.96,21.72,21.88,97925.0,21.76,21.96,21.72,21.88,97925.0
2012-02-01 13:30:00,21.84,22.04,21.8,21.96,174550.0,21.84,22.04,21.8,21.96,174550.0
2012-02-01 14:00:00,21.96,22.04,21.88,21.96,121400.0,21.96,22.04,21.88,21.96,121400.0
2012-02-01 14:30:00,21.96,22.0,21.8,21.92,416625.0,21.96,22.0,21.8,21.92,416625.0
2012-02-01 15:00:00,21.92,22.0,21.88,21.96,97450.0,21.92,22.0,21.88,21.96,97450.0
2012-02-01 15:30:00,21.92,21.96,21.8,21.92,178875.0,21.92,21.96,21.8,21.92,178875.0
2012-02-02 09:30:00,21.88,21.92,21.2,21.48,118175.0,21.88,21.92,21.2,21.48,118175.0
2012-02-02 10:00:00,21.48,21.76,21.48,21.64,58575.0,21.48,21.76,21.48,21.64,58575.0
2012-02-02 10:30:00,21.68,21.88,21.64,21.68,81375.0,21.68,21.88,21.64,21.68,81375.0
2012-02-02 11:00:00,21.68,21.84,21.64,21.68,46425.0,21.68,21.84,21.64,21.68,46425.0
2012-02-02 11:30:00,21.64,21.68,21.48,21.48,64750.0,21.64,21.68,21.48,21.48,64750.0
2012-02-02 12:00:00,21.52,21.64,21.32,21.6,132000.0,21.52,21.64,21.32,21.6,132000.0
2012-02-02 12:30:00,21.6,21.68,21.52,21.68,77975.0,21.6,21.68,21.52,21.68,77975.0
2012-02-02 13:00:00,21.68,21.76,21.64,21.68,58225.0,21.68,21.76,21.64,21.68,58225.0
2012-02-02 13:30:00,21.68,21.84,21.64,21.84,74300.0,21.68,21.84,21.64,21.84,74300.0
2012-02-02 14:00:00,21.8,21.92,21.8,21.84,63975.0,21.8,21.92,21.8,21.84,63975.0
2012-02-02 14:30:00,21.84,21.96,21.8,21.92,58150.0,21.84,21.96,21.8,21.92,58150.0
2012-02-02 15:00:00,21.96,22.08,21.76,21.88,259350.0,21.96,22.08,21.76,21.88,259350.0
2012-02-02 15:30:00,21.88,21.96,21.68,21.76,335500.0,21.88,21.96,21.68,21.76,335500.0
2012-02-03 09:30:00,22.0,22.56,21.88,22.44,261350.0,22.0,22.56,21.88,22.44,261350.0
2012-02-03 10:00:00,22.48,22.76,22.2,22.72,174225.0,22.48,22.76,22.2,22.72,174225.0
2012-02-03 10:30:00,22.72,23.24,22.68,23.2,844400.0,22.72,23.24,22.68,23.2,844400.0
2012-02-03 11:00:00,23.16,23.44,23.16,23.36,470175.0,23.16,23.44,23.16,23.36,470175.0
2012-02-03 11:30:00,23.32,23.76,23.32,23.72,511975.0,23.32,23.76,23.32,23.72,511975.0
2012-02-03 12:00:00,23.68,23.8,23.32,23.48,867650.0,23.68,23.8,23.32,23.48,867650.0
2012-02-03 12:30:00,23.48,23.56,23.36,23.44,216000.0,23.48,23.56,23.36,23.44,216000.0
2012-02-03 13:00:00,23.48,23.56,23.36,23.48,285300.0,23.48,23.56,23.36,23.48,285300.0
2012-02-03 13:30:00,23.48,23.56,23.44,23.56,136000.0,23.48,23.56,23.44,23.56,136000.0
2012-02-03 14:00:00,23.56,23.88,23.52,23.76,168750.0,23.56,23.88,23.52,23.76,168750.0
2012-02-03 14:30:00,23.76,24.08,23.76,23.88,605475.0,23.76,24.08,23.76,23.88,605475.0
2012-02-03 15:00:00,23.88,23.92,23.76,23.84,183950.0,23.88,23.92,23.76,23.84,183950.0
2012-02-03 15:30:00,23.84,23.88,23.76,23.84,832550.0,23.84,23.88,23.76,23.84,832550.0
2012-02-06 09:30:00,24.08,24.2,23.28,23.6,186175.0,24.08,24.2,23.28,23.6,186175.0
2012-02-06 10:00:00,23.6,23.8,23.28,23.28,200750.0,23.6,23.8,23.28,23.28,200750.0
2012-02-06 10:30:00,23.28,23.32,22.84,22.96,354000.0,23.28,23.32,22.84,22.96,354000.0
2012-02-06 11:00:00,22.96,23.16,22.96,23.04,150550.0,22.96,23.16,22.96,23.04,150550.0
2012-02-06 11:30:00,23.04,23.4,22.92,23.36,349250.0,23.04,23.4,22.92,23.36,349250.0
2012-02-06 12:00:00,23.36,23.72,23.32,23.72,548375.0,23.36,23.72,23.32,23.72,548375.0
2012-02-06 12:30:00,23.72,24.12,23.68,24.0,386775.0,23.72,24.12,23.68,24.0,386775.0
2012-02-06 13:00:00,24.0,24.08,23.76,23.8,179050.0,24.0,24.08,23.76,23.8,179050.0
2012-02-06 13:30:00,23.8,23.84,23.48,23.52,96150.0,23.8,23.84,23.48,23.52,96150.0
2012-02-06 14:00:00,23.52,23.64,23.44,23.52,658325.0,23.52,23.64,23.44,23.52,658325.0
2012-02-06 14:30:00,23.52,23.56,23.28,23.32,223900.0,23.52,23.56,23.28,23.32,223900.0
2012-02-06 15:00:00,23.32,23.68,23.32,23.6,234225.0,23.32,23.68,23.32,23.6,234225.0
2012-02-06 15:30:00,23.6,23.84,23.6,23.76,250225.0,23.6,23.84,23.6,23.76,250225.0
2012-02-07 09:30:00,23.44,23.68,23.28,23.6,113100.0,23.44,23.68,23.28,23.6,113100.0
2012-02-07 10:00:00,23.6,23.6,23.4,23.48,88125.0,23.6,23.6,23.4,23.48,88125.0
2012-02-07 10:30:00,23.52,23.72,23.44,23.68,113025.0,23.52,23.72,23.44,23.68,113025.0
2012-02-07 11:00:00,23.68,23.76,23.52,23.6,201225.0,23.68,23.76,23.52,23.6,201225.0
2012-02-07 11:30:00,23.6,23.64,23.4,23.44,76700.0,23.6,23.64,23.4,23.44,76700.0
2012-02-07 12:00:00,23.44,23.48,23.4,23.44,89250.0,23.44,23.48,23.4,23.44,89250.0
2012-02-07 12:30:00,23.44,23.48,23.28,23.4,169975.0,23.44,23.48,23.28,23.4,169975.0
2012-02-07 13:00:00,23.44,23.52,23.36,23.4,160275.0,23.44,23.52,23.36,23.4,160275.0
2012-02-07 13:30:00,23.36,23.48,23.36,23.44,73175.0,23.36,23.48,23.36,23.44,73175.0
2012-02-07 14:00:00,23.44,23.44,23.32,23.4,83450.0,23.44,23.44,23.32,23.4,83450.0
2012-02-07 14:30:00,23.4,23.48,23.32,23.4,190425.0,23.4,23.48,23.32,23.4,190425.0
2012-02-07 15:00:00,23.4,23.6,23.4,23.48,178525.0,23.4,23.6,23.4,23.48,178525.0
2012-02-07 15:30:00,23.52,23.6,23.4,23.44,380725.0,23.52,23.6,23.4,23.44,380725.0
2012-02-08 09:30:00,23.44,23.6,23.28,23.44,35250.0,23.44,23.6,23.28,23.44,35250.0
2012-02-08 10:00:00,23.48,23.56,23.4,23.48,141525.0,23.48,23.56,23.4,23.48,141525.0
2012-02-08 10:30:00,23.52,23.72,23.48,23.68,133850.0,23.52,23.72,23.48,23.68,133850.0
2012-02-08 11:00:00,23.72,23.8,23.56,23.68,225350.0,23.72,23.8,23.56,23.68,225350.0
2012-02-08 11:30:00,23.72,23.72,23.44,23.48,214425.0,23.72,23.72,23.44,23.48,214425.0
2012-02-08 12:00:00,23.48,23.52,23.36,23.52,62050.0,23.48,23.52,23.36,23.52,62050.0
2012-02-08 12:30:00,23.52,23.52,23.48,23.52,5125.0,23.52,23.52,23.48,23.52,5125.0
2012-02-08 13:00:00,23.52,23.52,23.4,23.48,53000.0,23.52,23.52,23.4,23.48,53000.0
2012-02-08 13:30:00,23.52,23.52,23.44,23.48,18550.0,23.52,23.52,23.44,23.48,18550.0
2012-02-08 14:00:00,23.52,23.56,23.44,23.52,57025.0,23.52,23.56,23.44,23.52,57025.0
2012-02-08 14:30:00,23.52,23.64,23.48,23.52,42500.0,23.52,23.64,23.48,23.52,42500.0
2012-02-08 15:00:00,23.52,23.52,23.4,23.4,39425.0,23.52,23.52,23.4,23.4,39425.0
2012-02-08 15:30:00,23.4,23.48,23.32,23.4,237200.0,23.4,23.48,23.32,23.4,237200.0
2012-02-09 09:30:00,23.44,23.64,23.24,23.56,93925.0,23.44,23.64,23.24,23.56,93925.0
2012-02-09 10:00:00,23.56,23.56,23.0,23.04,96300.0,23.56,23.56,23.0,23.04,96300.0
2012-02-09 10:30:00,23.04,23.08,22.96,23.04,395025.0,23.04,23.08,22.96,23.04,395025.0
2012-02-09 11:00:00,23.08,23.12,23.04,23.04,121300.0,23.08,23.12,23.04,23.04,121300.0
2012-02-09 11:30:00,23.08,23.12,22.96,22.96,122400.0,23.08,23.12,22.96,22.96,122400.0
2012-02-09 12:00:00,23.0,23.0,22.96,22.96,68775.0,23.0,23.0,22.96,22.96,68775.0
2012-02-09 12:30:00,23.0,23.0,22.88,22.96,112350.0,23.0,23.0,22.88,22.96,112350.0
2012-02-09 13:00:00,22.96,22.96,22.8,22.8,183575.0,22.96,22.96,22.8,22.8,183575.0
2012-02-09 13:30:00,22.84,22.84,22.6,22.76,390325.0,22.84,22.84,22.6,22.76,390325.0
2012-02-09 14:00:00,22.76,22.8,22.68,22.72,129125.0,22.76,22.8,22.68,22.72,129125.0
2012-02-09 14:30:00,22.72,22.76,22.44,22.48,734625.0,22.72,22.76,22.44,22.48,734625.0
2012-02-09 15:00:00,22.44,22.56,22.36,22.48,308975.0,22.44,22.56,22.36,22.48,308975.0
2012-02-09 15:30:00,22.48,22.48,22.2,22.28,601875.0,22.48,22.48,22.2,22.28,601875.0
2012-02-10 09:30:00,22.08,22.52,21.92,22.36,157600.0,22.08,22.52,21.92,22.36,157600.0
2012-02-10 10:00:00,22.32,22.44,22.24,22.32,275025.0,22.32,22.44,22.24,22.32,275025.0
2012-02-10 10:30:00,22.32,22.48,22.32,22.32,198350.0,22.32,22.48,22.32,22.32,198350.0
2012-02-10 11:00:00,22.36,22.48,22.32,22.36,201650.0,22.36,22.48,22.32,22.36,201650.0
2012-02-10 11:30:00,22.32,22.48,22.32,22.48,145500.0,22.32,22.48,22.32,22.48,145500.0
2012-02-10 12:00:00,22.48,23.0,22.4,22.96,1064925.0,22.48,23.0,22.4,22.96,1064925.0
2012-02-10 12:30:00,22.96,22.96,22.88,22.92,100150.0,22.96,22.96,22.88,22.92,100150.0
2012-02-10 13:00:00,22.92,22.92,22.68,22.72,99325.0,22.92,22.92,22.68,22.72,99325.0
2012-02-10 13:30:00,22.72,22.8,22.52,22.68,83150.0,22.72,22.8,22.52,22.68,83150.0
2012-02-10 14:00:00,22.68,22.76,22.68,22.76,80400.0,22.68,22.76,22.68,22.76,80400.0
2012-02-10 14:30:00,22.76,22.96,22.72,22.88,323025.0,22.76,22.96,22.72,22.88,323025.0
2012-02-10 15:00:00,22.88,22.96,22.8,22.96,295575.0,22.88,22.96,22.8,22.96,295575.0
2012-02-10 15:30:00,22.96,23.0,22.76,22.84,286525.0,22.96,23.0,22.76,22.84,286525.0
2012-02-13 09:30:00,23.16,23.4,22.92,23.24,128900.0,23.16,23.4,22.92,23.24,128900.0
2012-02-13 10:00:00,23.24,23.44,23.16,23.32,180275.0,23.24,23.44,23.16,23.32,180275.0
2012-02-13 10:30:00,23.36,23.4,23.16,23.4,200925.0,23.36,23.4,23.16,23.4,200925.0
2012-02-13 11:00:00,23.36,23.4,23.24,23.28,59575.0,23.36,23.4,23.24,23.28,59575.0
2012-02-13 11:30:00,23.28,23.28,23.16,23.28,48625.0,23.28,23.28,23.16,23.28,48625.0
2012-02-13 12:00:00,23.28,23.28,23.24,23.24,12875.0,23.28,23.28,23.24,23.24,12875.0
2012-02-13 12:30:00,23.24,23.28,23.24,23.28,9425.0,23.24,23.28,23.24,23.28,9425.0
2012-02-13 13:00:00,23.28,23.28,23.24,23.24,14550.0,23.28,23.28,23.24,23.24,14550.0
2012-02-13 13:30:00,23.24,23.28,23.24,23.24,6900.0,23.24,23.28,23.24,23.24,6900.0
2012-02-13 14:00:00,23.24,23.28,23.24,23.24,18925.0,23.24,23.28,23.24,23.24,18925.0
2012-02-13 14:30:00,23.24,23.28,23.24,23.24,23950.0,23.24,23.28,23.24,23.24,23950.0
2012-02-13 15:00:00,23.24,23.28,23.0,23.16,196950.0,23.24,23.28,23.0,23.16,196950.0
2012-02-13 15:30:00,23.16,23.2,23.04,23.04,200500.0,23.16,23.2,23.04,23.04,200500.0
2012-02-14 09:30:00,23.04,23.24,22.8,22.96,237350.0,23.04,23.24,22.8,22.96,237350.0
2012-02-14 10:00:00,22.96,23.04,22.92,23.0,58300.0,22.96,23.04,22.92,23.0,58300.0
2012-02-14 10:30:00,23.04,23.08,22.88,22.92,33450.0,23.04,23.08,22.88,22.92,33450.0
2012-02-14 11:00:00,22.92,23.0,22.84,22.88,56025.0,22.92,23.0,22.84,22.88,56025.0
2012-02-14 11:30:00,22.88,22.92,22.56,22.72,243475.0,22.88,22.92,22.56,22.72,243475.0
2012-02-14 12:00:00,22.72,22.72,22.6,22.6,119225.0,22.72,22.72,22.6,22.6,119225.0
2012-02-14 12:30:00,22.6,22.72,22.56,22.6,119325.0,22.6,22.72,22.56,22.6,119325.0
2012-02-14 13:00:00,22.56,22.6,22.44,22.56,87725.0,22.56,22.6,22.44,22.56,87725.0
2012-02-14 13:30:00,22.56,22.6,22.48,22.52,48375.0,22.56,22.6,22.48,22.52,48375.0
2012-02-14 14:00:00,22.52,22.6,22.4,22.44,442275.0,22.52,22.6,22.4,22.44,442275.0
2012-02-14 14:30:00,22.4,22.52,22.4,22.52,111050.0,22.4,22.52,22.4,22.52,111050.0
2012-02-14 15:00:00,22.52,22.72,22.52,22.6,122725.0,22.52,22.72,22.52,22.6,122725.0
2012-02-14 15:30:00,22.6,22.76,22.56,22.64,490175.0,22.6,22.76,22.56,22.64,490175.0
2012-02-15 09:30:00,22.76,23.0,22.4,22.48,189325.0,22.76,23.0,22.4,22.48,189325.0
2012-02-15 10:00:00,22.48,22.52,22.36,22.52,188375.0,22.48,22.52,22.36,22.52,188375.0
2012-02-15 10:30:00,22.52,22.6,22.4,22.48,144125.0,22.52,22.6,22.4,22.48,144125.0
2012-02-15 11:00:00,22.48,22.6,22.4,22.56,110575.0,22.48,22.6,22.4,22.56,110575.0
2012-02-15 11:30:00,22.56,22.64,22.44,22.56,109925.0,22.56,22.64,22.44,22.56,109925.0
2012-02-15 12:00:00,22.52,22.56,22.4,22.52,134075.0,22.52,22.56,22.4,22.52,134075.0
2012-02-15 12:30:00,22.56,22.56,22.4,22.44,160825.0,22.56,22.56,22.4,22.44,160825.0
2012-02-15 13:00:00,22.48,22.52,22.4,22.48,134825.0,22.48,22.52,22.4,22.48,134825.0
2012-02-15 13:30:00,22.52,22.8,22.48,22.8,142475.0,22.52,22.8,22.48,22.8,142475.0
2012-02-15 14:00:00,22.8,22.8,22.64,22.76,221475.0,22.8,22.8,22.64,22.76,221475.0
2012-02-15 14:30:00,22.76,22.84,22.64,22.64,172075.0,22.76,22.84,22.64,22.64,172075.0
2012-02-15 15:00:00,22.64,22.72,22.56,22.56,351725.0,22.64,22.72,22.56,22.56,351725.0
2012-02-15 15:30:00,22.56,22.84,22.56,22.76,437725.0,22.56,22.84,22.56,22.76,437725.0
2012-02-16 09:30:00,22.92,23.0,22.76,22.88,58075.0,22.92,23.0,22.76,22.88,58075.0
2012-02-16 10:00:00,22.92,23.16,22.88,23.12,188775.0,22.92,23.16,22.88,23.12,188775.0
2012-02-16 10:30:00,23.16,23.16,23.0,23.08,112400.0,23.16,23.16,23.0,23.08,112400.0
2012-02-16 11:00:00,23.08,23.16,23.0,23.12,117025.0,23.08,23.16,23.0,23.12,117025.0
2012-02-16 11:30:00,23.16,23.32,23.12,23.28,98450.0,23.16,23.32,23.12,23.28,98450.0
2012-02-16 12:00:00,23.28,23.28,23.08,23.12,355025.0,23.28,23.28,23.08,23.12,355025.0
2012-02-16 12:30:00,23.12,23.12,23.0,23.04,33825.0,23.12,23.12,23.0,23.04,33825.0
2012-02-16 13:00:00,23.08,23.12,22.88,23.08,314275.0,23.08,23.12,22.88,23.08,314275.0
2012-02-16 13:30:00,23.08,23.08,23.0,23.0,80425.0,23.08,23.08,23.0,23.0,80425.0
2012-02-16 14:00:00,23.04,23.08,22.96,23.0,58550.0,23.04,23.08,22.96,23.0,58550.0
2012-02-16 14:30:00,23.04,23.04,22.84,22.92,169300.0,23.04,23.04,22.84,22.92,169300.0
2012-02-16 15:00:00,22.92,22.92,22.76,22.84,152450.0,22.92,22.92,22.76,22.84,152450.0
2012-02-16 15:30:00,22.84,22.92,22.72,22.76,369300.0,22.84,22.92,22.72,22.76,369300.0
2012-02-17 09:30:00,22.92,23.04,22.76,22.8,126825.0,22.92,23.04,22.76,22.8,126825.0
2012-02-17 10:00:00,22.84,22.84,22.64,22.64,106875.0,22.84,22.84,22.64,22.64,106875.0
2012-02-17 10:30:00,22.68,22.68,22.4,22.4,105800.0,22.68,22.68,22.4,22.4,105800.0
2012-02-17 11:00:00,22.44,22.48,22.4,22.48,74275.0,22.44,22.48,22.4,22.48,74275.0
2012-02-17 11:30:00,22.48,22.52,22.44,22.52,286050.0,22.48,22.52,22.44,22.52,286050.0
2012-02-17 12:00:00,22.52,22.6,22.44,22.56,163450.0,22.52,22.6,22.44,22.56,163450.0
2012-02-17 12:30:00,22.56,22.64,22.52,22.64,72050.0,22.56,22.64,22.52,22.64,72050.0
2012-02-17 13:00:00,22.64,22.64,22.6,22.6,67850.0,22.64,22.64,22.6,22.6,67850.0
2012-02-17 13:30:00,22.6,22.6,22.56,22.6,15850.0,22.6,22.6,22.56,22.6,15850.0
2012-02-17 14:00:00,22.6,22.6,22.56,22.6,45175.0,22.6,22.6,22.56,22.6,45175.0
2012-02-17 14:30:00,22.6,22.64,22.56,22.64,79750.0,22.6,22.64,22.56,22.64,79750.0
2012-02-17 15:00:00,22.64,22.64,22.56,22.6,134300.0,22.64,22.64,22.56,22.6,134300.0
2012-02-17 15:30:00,22.6,22.64,22.6,22.6,275025.0,22.6,22.64,22.6,22.6,275025.0
2012-02-21 09:30:00,22.8,22.92,22.48,22.52,142900.0,22.8,22.92,22.48,22.52,142900.0
2012-02-21 10:00:00,22.52,22.52,22.44,22.44,86200.0,22.52,22.52,22.44,22.44,86200.0
2012-02-21 10:30:00,22.48,22.48,22.44,22.48,49100.0,22.48,22.48,22.44,22.48,49100.0
2012-02-21 11:00:00,22.48,22.48,22.2,22.36,335750.0,22.48,22.48,22.2,22.36,335750.0
2012-02-21 11:30:00,22.4,22.4,22.16,22.2,182675.0,22.4,22.4,22.16,22.2,182675.0
2012-02-21 12:00:00,22.2,22.32,22.12,22.28,227000.0,22.2,22.32,22.12,22.28,227000.0
2012-02-21 12:30:00,22.24,22.52,22.24,22.44,197225.0,22.24,22.52,22.24,22.44,197225.0
2012-02-21 13:00:00,22.48,22.48,22.36,22.4,34850.0,22.48,22.48,22.36,22.4,34850.0
2012-02-21 13:30:00,22.4,22.4,22.32,22.36,56350.0,22.4,22.4,22.32,22.36,56350.0
2012-02-21 14:00:00,22.36,22.36,22.24,22.32,59325.0,22.36,22.36,22.24,22.32,59325.0
2012-02-21 14:30:00,22.28,22.32,22.2,22.24,87375.0,22.28,22.32,22.2,22.24,87375.0
2012-02-21 15:00:00,22.24,22.36,22.2,22.24,240925.0,22.24,22.36,22.2,22.24,240925.0
2012-02-21 15:30:00,22.28,22.44,22.24,22.36,296650.0,22.28,22.44,22.24,22.36,296650.0
2012-02-22 09:30:00,22.6,22.6,22.24,22.4,147275.0,22.6,22.6,22.24,22.4,147275.0
2012-02-22 10:00:00,22.4,22.52,22.28,22.48,56575.0,22.4,22.52,22.28,22.48,56575.0
2012-02-22 10:30:00,22.48,22.48,22.32,22.4,61275.0,22.48,22.48,22.32,22.4,61275.0
2012-02-22 11:00:00,22.4,22.44,22.24,22.36,116925.0,22.4,22.44,22.24,22.36,116925.0
2012-02-22 11:30:00,22.32,22.36,22.12,22.16,145875.0,22.32,22.36,22.12,22.16,145875.0
2012-02-22 12:00:00,22.16,22.36,22.16,22.28,210850.0,22.16,22.36,22.16,22.28,210850.0
2012-02-22 12:30:00,22.28,22.28,22.24,22.28,26775.0,22.28,22.28,22.24,22.28,26775.0
2012-02-22 13:00:00,22.28,22.28,21.96,22.08,539525.0,22.28,22.28,21.96,22.08,539525.0
2012-02-22 13:30:00,22.08,22.12,22.0,22.12,180425.0,22.08,22.12,22.0,22.12,180425.0
2012-02-22 14:00:00,22.12,22.12,22.0,22.04,220325.0,22.12,22.12,22.0,22.04,220325.0
2012-02-22 14:30:00,22.04,22.4,22.0,22.28,749475.0,22.04,22.4,22.0,22.28,749475.0
2012-02-22 15:00:00,22.28,22.32,22.04,22.12,954825.0,22.28,22.32,22.04,22.12,954825.0
2012-02-22 15:30:00,22.12,22.24,22.08,22.16,237975.0,22.12,22.24,22.08,22.16,237975.0
2012-02-23 09:30:00,22.2,22.36,22.0,22.32,294300.0,22.2,22.36,22.0,22.32,294300.0
2012-02-23 10:00:00,22.32,22.36,22.24,22.28,414975.0,22.32,22.36,22.24,22.28,414975.0
2012-02-23 10:30:00,22.28,22.36,22.28,22.36,245975.0,22.28,22.36,22.28,22.36,245975.0
2012-02-23 11:00:00,22.36,22.56,22.32,22.4,726675.0,22.36,22.56,22.32,22.4,726675.0
2012-02-23 11:30:00,22.4,22.88,22.4,22.6,512600.0,22.4,22.88,22.4,22.6,512600.0
2012-02-23 12:00:00,22.6,22.64,22.48,22.48,77675.0,22.6,22.64,22.48,22.48,77675.0
2012-02-23 12:30:00,22.52,22.52,22.36,22.4,163075.0,22.52,22.52,22.36,22.4,163075.0
2012-02-23 13:00:00,22.4,22.44,22.4,22.4,34325.0,22.4,22.44,22.4,22.4,34325.0
2012-02-23 13:30:00,22.44,22.6,22.32,22.6,167200.0,22.44,22.6,22.32,22.6,167200.0
2012-02-23 14:00:00,22.6,22.6,22.48,22.56,83225.0,22.6,22.6,22.48,22.56,83225.0
2012-02-23 14:30:00,22.56,22.6,22.44,22.48,76725.0,22.56,22.6,22.44,22.48,76725.0
2012-02-23 15:00:00,22.48,22.56,22.44,22.56,50600.0,22.48,22.56,22.44,22.56,50600.0
2012-02-23 15:30:00,22.56,22.6,22.36,22.44,180025.0,22.56,22.6,22.36,22.44,180025.0
2012-02-24 09:30:00,22.6,22.88,22.48,22.84,77350.0,22.6,22.88,22.48,22.84,77350.0
2012-02-24 10:00:00,22.88,22.92,22.68,22.84,106875.0,22.88,22.92,22.68,22.84,106875.0
2012-02-24 10:30:00,22.84,22.96,22.8,22.92,88600.0,22.84,22.96,22.8,22.92,88600.0
2012-02-24 11:00:00,22.88,23.12,22.88,23.12,122175.0,22.88,23.12,22.88,23.12,122175.0
2012-02-24 11:30:00,23.12,23.4,23.12,23.2,393975.0,23.12,23.4,23.12,23.2,393975.0
2012-02-24 12:00:00,23.2,23.32,23.16,23.16,649125.0,23.2,23.32,23.16,23.16,649125.0
2012-02-24 12:30:00,23.2,23.6,23.16,23.44,573825.0,23.2,23.6,23.16,23.44,573825.0
2012-02-24 13:00:00,23.44,23.44,23.2,23.24,40675.0,23.44,23.44,23.2,23.24,40675.0
2012-02-24 13:30:00,23.24,23.24,23.2,23.24,28550.0,23.24,23.24,23.2,23.24,28550.0
2012-02-24 14:00:00,23.24,23.28,23.04,23.08,97250.0,23.24,23.28,23.04,23.08,97250.0
2012-02-24 14:30:00,23.04,23.16,23.0,23.08,225375.0,23.04,23.16,23.0,23.08,225375.0
2012-02-24 15:00:00,23.08,23.08,23.0,23.0,95650.0,23.08,23.08,23.0,23.0,95650.0
2012-02-24 15:30:00,23.0,23.12,23.0,23.08,191875.0,23.0,23.12,23.0,23.08,191875.0
2012-02-27 09:30:00,22.76,23.0,22.64,22.8,171850.0,22.76,23.0,22.64,22.8,171850.0
2012-02-27 10:00:00,22.76,23.12,22.76,23.08,228350.0,22.76,23.12,22.76,23.08,228350.0
2012-02-27 10:30:00,23.08,23.12,23.0,23.08,205575.0,23.08,23.12,23.0,23.08,205575.0
2012-02-27 11:00:00,23.12,23.12,22.96,23.04,98425.0,23.12,23.12,22.96,23.04,98425.0
2012-02-27 11:30:00,23.0,23.04,22.84,22.84,190450.0,23.0,23.04,22.84,22.84,190450.0
2012-02-27 12:00:00,22.88,23.0,22.84,22.96,129250.0,22.88,23.0,22.84,22.96,129250.0
2012-02-27 12:30:00,22.96,23.0,22.84,22.88,174175.0,22.96,23.0,22.84,22.88,174175.0
2012-02-27 13:00:00,22.88,22.88,22.64,22.76,438750.0,22.88,22.88,22.64,22.76,438750.0
2012-02-27 13:30:00,22.76,22.84,22.64,22.64,204925.0,22.76,22.84,22.64,22.64,204925.0
2012-02-27 14:00:00,22.64,22.72,22.52,22.72,708425.0,22.64,22.72,22.52,22.72,708425.0
2012-02-27 14:30:00,22.68,22.8,22.64,22.76,250000.0,22.68,22.8,22.64,22.76,250000.0
2012-02-27 15:00:00,22.76,22.88,22.72,22.72,396300.0,22.76,22.88,22.72,22.72,396300.0
2012-02-27 15:30:00,22.76,22.92,22.6,22.64,616050.0,22.76,22.92,22.6,22.64,616050.0
2012-02-28 09:30:00,22.2,22.88,22.2,22.84,221175.0,22.2,22.88,22.2,22.84,221175.0
2012-02-28 10:00:00,22.88,23.0,22.6,22.8,348250.0,22.88,23.0,22.6,22.8,348250.0
2012-02-28 10:30:00,22.84,22.92,22.64,22.64,272325.0,22.84,22.92,22.64,22.64,272325.0
2012-02-28 11:00:00,22.68,22.76,22.64,22.72,162275.0,22.68,22.76,22.64,22.72,162275.0
2012-02-28 11:30:00,22.72,22.76,22.64,22.72,120875.0,22.72,22.76,22.64,22.72,120875.0
2012-02-28 12:00:00,22.72,22.76,22.64,22.68,125175.0,22.72,22.76,22.64,22.68,125175.0
2012-02-28 12:30:00,22.72,22.8,22.68,22.72,340325.0,22.72,22.8,22.68,22.72,340325.0
2012-02-28 13:00:00,22.76,22.8,22.68,22.68,82050.0,22.76,22.8,22.68,22.68,82050.0
2012-02-28 13:30:00,22.68,22.72,22.64,22.68,132850.0,22.68,22.72,22.64,22.68,132850.0
2012-02-28 14:00:00,22.64,22.76,22.64,22.68,108750.0,22.64,22.76,22.64,22.68,108750.0
2012-02-28 14:30:00,22.68,22.96,22.64,22.76,428750.0,22.68,22.96,22.64,22.76,428750.0
2012-02-28 15:00:00,22.8,22.8,22.72,22.76,82875.0,22.8,22.8,22.72,22.76,82875.0
2012-02-28 15:30:00,22.76,23.0,22.72,22.88,285575.0,22.76,23.0,22.72,22.88,285575.0
2012-02-29 09:30:00,22.8,23.16,22.76,23.0,108525.0,22.8,23.16,22.76,23.0,108525.0
2012-02-29 10:00:00,23.0,23.08,22.96,23.0,82375.0,23.0,23.08,22.96,23.0,82375.0
2012-02-29 10:30:00,23.0,23.08,22.76,22.92,123300.0,23.0,23.08,22.76,22.92,123300.0
2012-02-29 11:00:00,22.92,22.92,22.8,22.88,94450.0,22.92,22.92,22.8,22.88,94450.0
2012-02-29 11:30:00,22.88,22.96,22.84,22.88,127325.0,22.88,22.96,22.84,22.88,127325.0
2012-02-29 12:00:00,22.92,22.96,22.84,22.96,52600.0,22.92,22.96,22.84,22.96,52600.0
2012-02-29 12:30:00,22.96,22.96,22.88,22.88,35250.0,22.96,22.96,22.88,22.88,35250.0
2012-02-29 13:00:00,22.88,22.96,22.88,22.92,37275.0,22.88,22.96,22.88,22.92,37275.0
2012-02-29 13:30:00,22.92,22.92,22.88,22.92,26850.0,22.92,22.92,22.88,22.92,26850.0
2012-02-29 14:00:00,22.92,22.92,22.8,22.88,135350.0,22.92,22.92,22.8,22.88,135350.0
2012-02-29 14:30:00,22.84,22.92,22.8,22.84,111175.0,22.84,22.92,22.8,22.84,111175.0
2012-02-29 15:00:00,22.84,22.84,22.68,22.72,137375.0,22.84,22.84,22.68,22.72,137375.0
2012-02-29 15:30:00,22.68,22.72,22.48,22.64,693950.0,22.68,22.72,22.48,22.64,693950.0
2012-03-01 09:30:00,22.72,22.72,22.48,22.6,136175.0,22.72,22.72,22.48,22.6,136175.0
2012-03-01 10:00:00,22.56,22.64,22.4,22.48,206125.0,22.56,22.64,22.4,22.48,206125.0
2012-03-01 10:30:00,22.48,22.64,22.4,22.64,489300.0,22.48,22.64,22.4,22.64,489300.0
2012-03-01 11:00:00,22.64,22.64,22.44,22.56,342350.0,22.64,22.64,22.44,22.56,342350.0
2012-03-01 11:30:00,22.6,22.72,22.56,22.68,92000.0,22.6,22.72,22.56,22.68,92000.0
2012-03-01 12:00:00,22.68,22.8,22.64,22.76,189375.0,22.68,22.8,22.64,22.76,189375.0
2012-03-01 12:30:00,22.72,22.76,22.6,22.76,274775.0,22.72,22.76,22.6,22.76,274775.0
2012-03-01 13:00:00,22.76,22.96,22.72,22.88,260800.0,22.76,22.96,22.72,22.88,260800.0
2012-03-01 13:30:00,22.84,22.92,22.84,22.88,43900.0,22.84,22.92,22.84,22.88,43900.0
2012-03-01 14:00:00,22.88,22.88,22.76,22.76,55700.0,22.88,22.88,22.76,22.76,55700.0
2012-03-01 14:30:00,22.8,22.8,22.76,22.8,37150.0,22.8,22.8,22.76,22.8,37150.0
2012-03-01 15:00:00,22.8,22.8,22.64,22.72,138125.0,22.8,22.8,22.64,22.72,138125.0
2012-03-01 15:30:00,22.72,23.04,22.68,22.92,476275.0,22.72,23.04,22.68,22.92,476275.0
2012-03-02 09:30:00,22.76,23.08,22.68,23.08,50525.0,22.76,23.08,22.68,23.08,50525.0
2012-03-02 10:00:00,23.04,23.08,23.0,23.0,47950.0,23.04,23.08,23.0,23.0,47950.0
2012-03-02 10:30:00,23.0,23.04,22.68,22.68,82275.0,23.0,23.04,22.68,22.68,82275.0
2012-03-02 11:00:00,22.68,22.84,22.64,22.84,98900.0,22.68,22.84,22.64,22.84,98900.0
2012-03-02 11:30:00,22.84,22.84,22.64,22.76,60925.0,22.84,22.84,22.64,22.76,60925.0
2012-03-02 12:00:00,22.72,22.76,22.6,22.6,74650.0,22.72,22.76,22.6,22.6,74650.0
2012-03-02 12:30:00,22.6,22.64,22.56,22.64,33775.0,22.6,22.64,22.56,22.64,33775.0
2012-03-02 13:00:00,22.64,22.64,22.44,22.52,90725.0,22.64,22.64,22.44,22.52,90725.0
2012-03-02 13:30:00,22.56,22.72,22.56,22.68,66125.0,22.56,22.72,22.56,22.68,66125.0
2012-03-02 14:00:00,22.72,22.8,22.64,22.64,84125.0,22.72,22.8,22.64,22.64,84125.0
2012-03-02 14:30:00,22.64,22.76,22.6,22.76,93325.0,22.64,22.76,22.6,22.76,93325.0
2012-03-02 15:00:00,22.76,22.76,22.64,22.72,82800.0,22.76,22.76,22.64,22.72,82800.0
2012-03-02 15:30:00,22.72,22.8,22.64,22.68,155700.0,22.72,22.8,22.64,22.68,155700.0
2012-03-05 09:30:00,22.52,23.16,22.36,22.52,115525.0,22.52,23.16,22.36,22.52,115525.0
2012-03-05 10:00:00,22.52,22.64,22.4,22.44,267950.0,22.52,22.64,22.4,22.44,267950.0
2012-03-05 10:30:00,22.44,22.76,22.4,22.56,190925.0,22.44,22.76,22.4,22.56,190925.0
2012-03-05 11:00:00,22.56,22.64,22.44,22.56,178050.0,22.56,22.64,22.44,22.56,178050.0
2012-03-05 11:30:00,22.52,22.52,22.44,22.44,56950.0,22.52,22.52,22.44,22.44,56950.0
2012-03-05 12:00:00,22.44,22.52,22.4,22.48,95575.0,22.44,22.52,22.4,22.48,95575.0
2012-03-05 12:30:00,22.48,22.52,22.4,22.4,204950.0,22.48,22.52,22.4,22.4,204950.0
2012-03-05 13:00:00,22.44,23.4,22.04,22.16,457025.0,22.44,23.4,22.04,22.16,457025.0
2012-03-05 13:30:00,22.16,22.16,22.0,22.12,197100.0,22.16,22.16,22.0,22.12,197100.0
2012-03-05 14:00:00,22.12,22.24,22.08,22.16,103050.0,22.12,22.24,22.08,22.16,103050.0
2012-03-05 14:30:00,22.16,22.2,22.0,22.16,156375.0,22.16,22.2,22.0,22.16,156375.0
2012-03-05 15:00:00,22.12,22.16,21.92,22.04,297500.0,22.12,22.16,21.92,22.04,297500.0
2012-03-05 15:30:00,22.08,22.08,22.0,22.08,134775.0,22.08,22.08,22.0,22.08,134775.0
2012-03-06 09:30:00,21.72,21.88,21.56,21.6,163700.0,21.72,21.88,21.56,21.6,163700.0
2012-03-06 10:00:00,21.6,21.68,21.56,21.64,146500.0,21.6,21.68,21.56,21.64,146500.0
2012-03-06 10:30:00,21.64,21.84,21.6,21.64,161800.0,21.64,21.84,21.6,21.64,161800.0
2012-03-06 11:00:00,21.64,21.76,21.64,21.72,64275.0,21.64,21.76,21.64,21.72,64275.0
2012-03-06 11:30:00,21.72,21.72,21.56,21.68,164100.0,21.72,21.72,21.56,21.68,164100.0
2012-03-06 12:00:00,21.68,21.68,21.6,21.64,56000.0,21.68,21.68,21.6,21.64,56000.0
2012-03-06 12:30:00,21.64,21.68,21.64,21.68,16450.0,21.64,21.68,21.64,21.68,16450.0
2012-03-06 13:00:00,21.64,21.68,21.6,21.6,68700.0,21.64,21.68,21.6,21.6,68700.0
2012-03-06 13:30:00,21.64,21.64,21.56,21.64,71675.0,21.64,21.64,21.56,21.64,71675.0
2012-03-06 14:00:00,21.6,21.64,21.48,21.52,178500.0,21.6,21.64,21.48,21.52,178500.0
2012-03-06 14:30:00,21.52,21.52,21.36,21.4,84850.0,21.52,21.52,21.36,21.4,84850.0
2012-03-06 15:00:00,21.44,21.44,21.36,21.4,63600.0,21.44,21.44,21.36,21.4,63600.0
2012-03-06 15:30:00,21.4,21.6,21.32,21.56,250525.0,21.4,21.6,21.32,21.56,250525.0
2012-03-07 09:30:00,21.56,22.04,21.56,22.0,137175.0,21.56,22.04,21.56,22.0,137175.0
2012-03-07 10:00:00,21.96,22.0,21.8,21.84,102450.0,21.96,22.0,21.8,21.84,102450.0
2012-03-07 10:30:00,21.88,21.96,21.84,21.84,75850.0,21.88,21.96,21.84,21.84,75850.0
2012-03-07 11:00:00,21.84,22.04,21.84,21.96,141350.0,21.84,22.04,21.84,21.96,141350.0
2012-03-07 11:30:00,22.0,22.16,21.96,21.96,72675.0,22.0,22.16,21.96,21.96,72675.0
2012-03-07 12:00:00,22.0,22.0,21.84,21.84,42250.0,22.0,22.0,21.84,21.84,42250.0
2012-03-07 12:30:00,21.84,21.88,21.84,21.88,12725.0,21.84,21.88,21.84,21.88,12725.0
2012-03-07 13:00:00,21.84,21.96,21.84,21.92,35600.0,21.84,21.96,21.84,21.92,35600.0
2012-03-07 13:30:00,21.96,21.96,21.88,21.96,66600.0,21.96,21.96,21.88,21.96,66600.0
2012-03-07 14:00:00,21.96,22.0,21.92,21.92,27200.0,21.96,22.0,21.92,21.92,27200.0
2012-03-07 14:30:00,21.96,21.96,21.88,21.92,72600.0,21.96,21.96,21.88,21.92,72600.0
2012-03-07 15:00:00,21.96,21.96,21.92,21.92,29475.0,21.96,21.96,21.92,21.92,29475.0
2012-03-07 15:30:00,21.92,21.96,21.76,21.88,351825.0,21.92,21.96,21.76,21.88,351825.0
2012-03-08 09:30:00,22.16,22.28,21.84,21.84,102900.0,22.16,22.28,21.84,21.84,102900.0
2012-03-08 10:00:00,21.84,21.88,21.76,21.84,50225.0,21.84,21.88,21.76,21.84,50225.0
2012-03-08 10:30:00,21.84,22.08,21.8,22.04,107525.0,21.84,22.08,21.8,22.04,107525.0
2012-03-08 11:00:00,22.08,22.28,22.04,22.2,164225.0,22.08,22.28,22.04,22.2,164225.0
2012-03-08 11:30:00,22.2,22.56,22.2,22.48,98450.0,22.2,22.56,22.2,22.48,98450.0
2012-03-08 12:00:00,22.48,22.56,22.44,22.48,54900.0,22.48,22.56,22.44,22.48,54900.0
2012-03-08 12:30:00,22.48,22.48,22.44,22.44,9725.0,22.48,22.48,22.44,22.44,9725.0
2012-03-08 13:00:00,22.44,22.48,22.4,22.4,20475.0,22.44,22.48,22.4,22.4,20475.0
2012-03-08 13:30:00,22.4,22.44,22.36,22.36,23050.0,22.4,22.44,22.36,22.36,23050.0
2012-03-08 14:00:00,22.36,22.4,22.32,22.32,22825.0,22.36,22.4,22.32,22.32,22825.0
2012-03-08 14:30:00,22.32,22.36,22.28,22.32,47850.0,22.32,22.36,22.28,22.32,47850.0
2012-03-08 15:00:00,22.32,22.36,22.24,22.28,50650.0,22.32,22.36,22.24,22.28,50650.0
2012-03-08 15:30:00,22.28,22.28,22.12,22.16,145125.0,22.28,22.28,22.12,22.16,145125.0
2012-03-09 09:30:00,22.2,22.48,22.12,22.32,95675.0,22.2,22.48,22.12,22.32,95675.0
2012-03-09 10:00:00,22.32,22.4,22.16,22.32,73800.0,22.32,22.4,22.16,22.32,73800.0
2012-03-09 10:30:00,22.36,22.44,22.32,22.4,46875.0,22.36,22.44,22.32,22.4,46875.0
2012-03-09 11:00:00,22.36,22.4,22.36,22.4,36275.0,22.36,22.4,22.36,22.4,36275.0
2012-03-09 11:30:00,22.4,22.4,22.36,22.36,25000.0,22.4,22.4,22.36,22.36,25000.0
2012-03-09 12:00:00,22.4,22.4,22.24,22.24,98475.0,22.4,22.4,22.24,22.24,98475.0
2012-03-09 12:30:00,22.28,22.28,22.16,22.16,35775.0,22.28,22.28,22.16,22.16,35775.0
2012-03-09 13:00:00,22.16,22.2,22.08,22.12,26975.0,22.16,22.2,22.08,22.12,26975.0
2012-03-09 13:30:00,22.08,22.12,22.08,22.08,23175.0,22.08,22.12,22.08,22.08,23175.0
2012-03-09 14:00:00,22.12,22.12,22.0,22.04,64325.0,22.12,22.12,22.0,22.04,64325.0
2012-03-09 14:30:00,22.0,22.2,21.96,22.08,570350.0,22.0,22.2,21.96,22.08,570350.0
2012-03-09 15:00:00,22.08,22.12,21.92,22.0,514400.0,22.08,22.12,21.92,22.0,514400.0
2012-03-09 15:30:00,21.96,22.0,21.84,21.92,412375.0,21.96,22.0,21.84,21.92,412375.0
2012-03-12 09:30:00,21.76,21.8,21.28,21.32,247600.0,21.76,21.8,21.28,21.32,247600.0
2012-03-12 10:00:00,21.32,21.36,21.16,21.32,131825.0,21.32,21.36,21.16,21.32,131825.0
2012-03-12 10:30:00,21.32,21.4,21.24,21.4,130275.0,21.32,21.4,21.24,21.4,130275.0
2012-03-12 11:00:00,21.36,21.48,21.36,21.44,120800.0,21.36,21.48,21.36,21.44,120800.0
2012-03-12 11:30:00,21.44,21.44,21.32,21.4,92175.0,21.44,21.44,21.32,21.4,92175.0
2012-03-12 12:00:00,21.4,21.44,21.32,21.32,67500.0,21.4,21.44,21.32,21.32,67500.0
2012-03-12 12:30:00,21.32,21.4,21.32,21.4,56600.0,21.32,21.4,21.32,21.4,56600.0
2012-03-12 13:00:00,21.4,21.48,21.36,21.4,55850.0,21.4,21.48,21.36,21.4,55850.0
2012-03-12 13:30:00,21.4,21.44,21.4,21.4,22750.0,21.4,21.44,21.4,21.4,22750.0
2012-03-12 14:00:00,21.4,21.44,21.4,21.44,37650.0,21.4,21.44,21.4,21.44,37650.0
2012-03-12 14:30:00,21.44,21.44,21.4,21.44,35275.0,21.44,21.44,21.4,21.44,35275.0
2012-03-12 15:00:00,21.44,21.44,21.32,21.32,137200.0,21.44,21.44,21.32,21.32,137200.0
2012-03-12 15:30:00,21.36,21.48,21.32,21.44,255375.0,21.36,21.48,21.32,21.44,255375.0
2012-03-13 09:30:00,21.6,21.76,21.44,21.68,229850.0,21.6,21.76,21.44,21.68,229850.0
2012-03-13 10:00:00,21.68,21.68,21.48,21.56,99850.0,21.68,21.68,21.48,21.56,99850.0
2012-03-13 10:30:00,21.56,21.8,21.52,21.76,543775.0,21.56,21.8,21.52,21.76,543775.0
2012-03-13 11:00:00,21.8,21.84,21.64,21.76,398225.0,21.8,21.84,21.64,21.76,398225.0
2012-03-13 11:30:00,21.8,21.84,21.6,21.6,161150.0,21.8,21.84,21.6,21.6,161150.0
2012-03-13 12:00:00,21.6,21.64,21.44,21.48,198775.0,21.6,21.64,21.44,21.48,198775.0
2012-03-13 12:30:00,21.48,21.52,21.44,21.48,64900.0,21.48,21.52,21.44,21.48,64900.0
2012-03-13 13:00:00,21.48,21.6,21.44,21.52,110850.0,21.48,21.6,21.44,21.52,110850.0
2012-03-13 13:30:00,21.52,21.56,21.44,21.52,51050.0,21.52,21.56,21.44,21.52,51050.0
2012-03-13 14:00:00,21.52,21.56,21.4,21.48,92400.0,21.52,21.56,21.4,21.48,92400.0
2012-03-13 14:30:00,21.48,21.56,21.44,21.52,87750.0,21.48,21.56,21.44,21.52,87750.0
2012-03-13 15:00:00,21.56,21.8,21.52,21.72,207050.0,21.56,21.8,21.52,21.72,207050.0
2012-03-13 15:30:00,21.72,21.96,21.68,21.92,274600.0,21.72,21.96,21.68,21.92,274600.0
2012-03-14 09:30:00,21.84,22.16,21.64,22.16,54825.0,21.84,22.16,21.64,22.16,54825.0
2012-03-14 10:00:00,22.12,22.16,21.92,22.04,77225.0,22.12,22.16,21.92,22.04,77225.0
2012-03-14 10:30:00,22.04,22.04,21.72,21.72,35650.0,22.04,22.04,21.72,21.72,35650.0
2012-03-14 11:00:00,21.72,22.0,21.64,21.68,318900.0,21.72,22.0,21.64,21.68,318900.0
2012-03-14 11:30:00,21.68,21.72,21.64,21.68,24975.0,21.68,21.72,21.64,21.68,24975.0
2012-03-14 12:00:00,21.72,21.76,21.72,21.76,30275.0,21.72,21.76,21.72,21.76,30275.0
2012-03-14 12:30:00,21.72,21.8,21.72,21.8,19775.0,21.72,21.8,21.72,21.8,19775.0
2012-03-14 13:00:00,21.76,21.84,21.76,21.8,21400.0,21.76,21.84,21.76,21.8,21400.0
2012-03-14 13:30:00,21.84,21.84,21.68,21.68,145050.0,21.84,21.84,21.68,21.68,145050.0
2012-03-14 14:00:00,21.72,21.72,21.64,21.64,20300.0,21.72,21.72,21.64,21.64,20300.0
2012-03-14 14:30:00,21.68,21.68,21.4,21.52,265125.0,21.68,21.68,21.4,21.52,265125.0
2012-03-14 15:00:00,21.52,21.6,21.48,21.56,163700.0,21.52,21.6,21.48,21.56,163700.0
2012-03-14 15:30:00,21.56,21.72,21.44,21.68,347525.0,21.56,21.72,21.44,21.68,347525.0
2012-03-15 09:30:00,21.76,22.0,21.72,21.96,88750.0,21.76,22.0,21.72,21.96,88750.0
2012-03-15 10:00:00,22.0,22.08,21.88,21.96,204725.0,22.0,22.08,21.88,21.96,204725.0
2012-03-15 10:30:00,21.92,22.04,21.92,22.0,89775.0,21.92,22.04,21.92,22.0,89775.0
2012-03-15 11:00:00,22.0,22.12,21.92,22.12,77250.0,22.0,22.12,21.92,22.12,77250.0
2012-03-15 11:30:00,22.12,22.32,22.12,22.32,70400.0,22.12,22.32,22.12,22.32,70400.0
2012-03-15 12:00:00,22.32,22.44,22.28,22.44,118900.0,22.32,22.44,22.28,22.44,118900.0
2012-03-15 12:30:00,22.44,22.56,22.4,22.44,131675.0,22.44,22.56,22.4,22.44,131675.0
2012-03-15 13:00:00,22.44,22.56,22.4,22.48,90575.0,22.44,22.56,22.4,22.48,90575.0
2012-03-15 13:30:00,22.48,22.52,22.4,22.48,125800.0,22.48,22.52,22.4,22.48,125800.0
2012-03-15 14:00:00,22.44,22.68,22.44,22.6,113100.0,22.44,22.68,22.44,22.6,113100.0
2012-03-15 14:30:00,22.64,22.64,22.52,22.6,60725.0,22.64,22.64,22.52,22.6,60725.0
2012-03-15 15:00:00,22.6,22.64,22.56,22.6,65325.0,22.6,22.64,22.56,22.6,65325.0
2012-03-15 15:30:00,22.6,22.76,22.52,22.68,481275.0,22.6,22.76,22.52,22.68,481275.0
2012-03-16 09:30:00,22.72,22.76,22.32,22.4,257075.0,22.72,22.76,22.32,22.4,257075.0
2012-03-16 10:00:00,22.4,22.52,22.32,22.4,86850.0,22.4,22.52,22.32,22.4,86850.0
2012-03-16 10:30:00,22.4,22.6,22.4,22.44,135900.0,22.4,22.6,22.4,22.44,135900.0
2012-03-16 11:00:00,22.48,22.48,22.4,22.44,27025.0,22.48,22.48,22.4,22.44,27025.0
2012-03-16 11:30:00,22.4,22.44,22.32,22.4,105950.0,22.4,22.44,22.32,22.4,105950.0
2012-03-16 12:00:00,22.44,22.44,22.36,22.4,34300.0,22.44,22.44,22.36,22.4,34300.0
2012-03-16 12:30:00,22.4,22.4,22.36,22.4,11375.0,22.4,22.4,22.36,22.4,11375.0
2012-03-16 13:00:00,22.4,22.4,22.36,22.4,31650.0,22.4,22.4,22.36,22.4,31650.0
2012-03-16 13:30:00,22.4,22.4,22.36,22.4,20050.0,22.4,22.4,22.36,22.4,20050.0
2012-03-16 14:00:00,22.4,22.4,22.32,22.32,45075.0,22.4,22.4,22.32,22.32,45075.0
2012-03-16 14:30:00,22.32,22.36,22.24,22.32,143150.0,22.32,22.36,22.24,22.32,143150.0
2012-03-16 15:00:00,22.32,22.52,22.28,22.44,815650.0,22.32,22.52,22.28,22.44,815650.0
2012-03-16 15:30:00,22.48,22.52,22.36,22.4,1314575.0,22.48,22.52,22.36,22.4,1314575.0
2012-03-19 09:30:00,22.36,22.52,22.24,22.52,68975.0,22.36,22.52,22.24,22.52,68975.0
2012-03-19 10:00:00,22.52,22.52,22.16,22.24,154550.0,22.52,22.52,22.16,22.24,154550.0
2012-03-19 10:30:00,22.24,22.32,22.24,22.28,52025.0,22.24,22.32,22.24,22.28,52025.0
2012-03-19 11:00:00,22.28,22.28,22.08,22.12,120950.0,22.28,22.28,22.08,22.12,120950.0
2012-03-19 11:30:00,22.16,22.28,22.12,22.28,41425.0,22.16,22.28,22.12,22.28,41425.0
2012-03-19 12:00:00,22.28,22.32,22.24,22.28,72925.0,22.28,22.32,22.24,22.28,72925.0
2012-03-19 12:30:00,22.24,22.44,22.2,22.24,132875.0,22.24,22.44,22.2,22.24,132875.0
2012-03-19 13:00:00,22.24,22.28,22.16,22.28,75775.0,22.24,22.28,22.16,22.28,75775.0
2012-03-19 13:30:00,22.28,22.36,22.24,22.28,88850.0,22.28,22.36,22.24,22.28,88850.0
2012-03-19 14:00:00,22.28,22.32,22.24,22.28,45975.0,22.28,22.32,22.24,22.28,45975.0
2012-03-19 14:30:00,22.28,22.28,22.12,22.12,99100.0,22.28,22.28,22.12,22.12,99100.0
2012-03-19 15:00:00,22.12,22.2,22.12,22.16,43625.0,22.12,22.2,22.12,22.16,43625.0
2012-03-19 15:30:00,22.16,22.16,22.04,22.08,164950.0,22.16,22.16,22.04,22.08,164950.0
2012-03-20 09:30:00,21.96,22.12,21.72,21.8,111450.0,21.96,22.12,21.72,21.8,111450.0
2012-03-20 10:00:00,21.8,21.8,21.56,21.6,212775.0,21.8,21.8,21.56,21.6,212775.0
2012-03-20 10:30:00,21.6,21.68,21.52,21.64,143075.0,21.6,21.68,21.52,21.64,143075.0
2012-03-20 11:00:00,21.64,21.72,21.6,21.64,123700.0,21.64,21.72,21.6,21.64,123700.0
2012-03-20 11:30:00,21.68,21.68,21.44,21.52,131200.0,21.68,21.68,21.44,21.52,131200.0
2012-03-20 12:00:00,21.52,21.6,21.48,21.52,176675.0,21.52,21.6,21.48,21.52,176675.0
2012-03-20 12:30:00,21.52,21.52,21.4,21.44,61425.0,21.52,21.52,21.4,21.44,61425.0
2012-03-20 13:00:00,21.48,21.56,21.44,21.48,98625.0,21.48,21.56,21.44,21.48,98625.0
2012-03-20 13:30:00,21.44,21.56,21.44,21.52,93550.0,21.44,21.56,21.44,21.52,93550.0
2012-03-20 14:00:00,21.52,21.52,21.44,21.52,43475.0,21.52,21.52,21.44,21.52,43475.0
2012-03-20 14:30:00,21.52,21.56,21.48,21.56,37300.0,21.52,21.56,21.48,21.56,37300.0
2012-03-20 15:00:00,21.56,21.6,21.56,21.56,29125.0,21.56,21.6,21.56,21.56,29125.0
2012-03-20 15:30:00,21.56,21.64,21.56,21.6,146125.0,21.56,21.64,21.56,21.6,146125.0
2012-03-21 09:30:00,21.56,21.72,21.52,21.56,77525.0,21.56,21.72,21.52,21.56,77525.0
2012-03-21 10:00:00,21.6,21.6,21.28,21.36,190450.0,21.6,21.6,21.28,21.36,190450.0
2012-03-21 10:30:00,21.32,21.44,21.28,21.4,51625.0,21.32,21.44,21.28,21.4,51625.0
2012-03-21 11:00:00,21.36,21.4,21.32,21.32,24025.0,21.36,21.4,21.32,21.32,24025.0
2012-03-21 11:30:00,21.32,21.36,21.32,21.32,20075.0,21.32,21.36,21.32,21.32,20075.0
2012-03-21 12:00:00,21.36,21.36,21.32,21.32,22200.0,21.36,21.36,21.32,21.32,22200.0
2012-03-21 12:30:00,21.36,21.44,21.32,21.44,71350.0,21.36,21.44,21.32,21.44,71350.0
2012-03-21 13:00:00,21.44,21.52,21.36,21.36,133175.0,21.44,21.52,21.36,21.36,133175.0
2012-03-21 13:30:00,21.4,21.4,21.36,21.4,18400.0,21.4,21.4,21.36,21.4,18400.0
2012-03-21 14:00:00,21.4,21.44,21.36,21.4,26600.0,21.4,21.44,21.36,21.4,26600.0
2012-03-21 14:30:00,21.4,21.48,21.4,21.44,46875.0,21.4,21.48,21.4,21.44,46875.0
2012-03-21 15:00:00,21.48,21.68,21.44,21.68,174525.0,21.48,21.68,21.44,21.68,174525.0
2012-03-21 15:30:00,21.68,21.72,21.64,21.68,177100.0,21.68,21.72,21.64,21.68,177100.0
2012-03-22 09:30:00,21.56,22.04,21.56,21.96,220975.0,21.56,22.04,21.56,21.96,220975.0
2012-03-22 10:00:00,22.0,22.0,21.72,21.76,109200.0,22.0,22.0,21.72,21.76,109200.0
2012-03-22 10:30:00,21.76,21.8,21.68,21.68,59825.0,21.76,21.8,21.68,21.68,59825.0
2012-03-22 11:00:00,21.68,21.76,21.6,21.76,149875.0,21.68,21.76,21.6,21.76,149875.0
2012-03-22 11:30:00,21.72,21.92,21.68,21.92,166575.0,21.72,21.92,21.68,21.92,166575.0
2012-03-22 12:00:00,21.88,21.96,21.88,21.92,53725.0,21.88,21.96,21.88,21.92,53725.0
2012-03-22 12:30:00,21.92,21.96,21.88,21.92,76000.0,21.92,21.96,21.88,21.92,76000.0
2012-03-22 13:00:00,21.96,21.96,21.84,21.92,68875.0,21.96,21.96,21.84,21.92,68875.0
2012-03-22 13:30:00,21.92,21.96,21.8,21.8,56125.0,21.92,21.96,21.8,21.8,56125.0
2012-03-22 14:00:00,21.8,21.84,21.64,21.68,172925.0,21.8,21.84,21.64,21.68,172925.0
2012-03-22 14:30:00,21.72,21.72,21.6,21.6,91550.0,21.72,21.72,21.6,21.6,91550.0
2012-03-22 15:00:00,21.6,21.64,21.16,21.32,387975.0,21.6,21.64,21.16,21.32,387975.0
2012-03-22 15:30:00,21.28,21.4,21.28,21.4,330150.0,21.28,21.4,21.28,21.4,330150.0
2012-03-23 09:30:00,21.36,21.48,21.24,21.36,54525.0,21.36,21.48,21.24,21.36,54525.0
2012-03-23 10:00:00,21.32,21.36,21.2,21.24,36850.0,21.32,21.36,21.2,21.24,36850.0
2012-03-23 10:30:00,21.2,21.4,21.2,21.32,71500.0,21.2,21.4,21.2,21.32,71500.0
2012-03-23 11:00:00,21.32,21.32,21.12,21.2,67750.0,21.32,21.32,21.12,21.2,67750.0
2012-03-23 11:30:00,21.24,21.24,21.2,21.24,15775.0,21.24,21.24,21.2,21.24,15775.0
2012-03-23 12:00:00,21.24,21.24,21.16,21.16,13025.0,21.24,21.24,21.16,21.16,13025.0
2012-03-23 12:30:00,21.16,21.2,21.12,21.12,33275.0,21.16,21.2,21.12,21.12,33275.0
2012-03-23 13:00:00,21.16,21.16,21.12,21.12,11875.0,21.16,21.16,21.12,21.12,11875.0
2012-03-23 13:30:00,21.16,21.16,21.0,21.0,51125.0,21.16,21.16,21.0,21.0,51125.0
2012-03-23 14:00:00,21.0,21.12,21.0,21.04,122500.0,21.0,21.12,21.0,21.04,122500.0
2012-03-23 14:30:00,21.08,21.08,21.04,21.08,22775.0,21.08,21.08,21.04,21.08,22775.0
2012-03-23 15:00:00,21.08,21.08,20.92,21.0,129625.0,21.08,21.08,20.92,21.0,129625.0
2012-03-23 15:30:00,21.0,21.04,21.0,21.04,137875.0,21.0,21.04,21.0,21.04,137875.0
2012-03-26 09:30:00,21.28,21.6,21.2,21.56,181525.0,21.28,21.6,21.2,21.56,181525.0
2012-03-26 10:00:00,21.52,21.96,21.44,21.88,418175.0,21.52,21.96,21.44,21.88,418175.0
2012-03-26 10:30:00,21.84,22.16,21.8,22.12,406975.0,21.84,22.16,21.8,22.12,406975.0
2012-03-26 11:00:00,22.12,22.32,22.08,22.24,297500.0,22.12,22.32,22.08,22.24,297500.0
2012-03-26 11:30:00,22.24,22.36,22.16,22.16,328250.0,22.24,22.36,22.16,22.16,328250.0
2012-03-26 12:00:00,22.16,22.2,22.08,22.12,138100.0,22.16,22.2,22.08,22.12,138100.0
2012-03-26 12:30:00,22.12,22.16,21.92,22.0,105275.0,22.12,22.16,21.92,22.0,105275.0
2012-03-26 13:00:00,21.96,22.0,21.88,21.88,66025.0,21.96,22.0,21.88,21.88,66025.0
2012-03-26 13:30:00,21.92,21.92,21.8,21.8,168075.0,21.92,21.92,21.8,21.8,168075.0
2012-03-26 14:00:00,21.84,22.12,21.8,22.08,589075.0,21.84,22.12,21.8,22.08,589075.0
2012-03-26 14:30:00,22.08,22.12,22.0,22.04,57550.0,22.08,22.12,22.0,22.04,57550.0
2012-03-26 15:00:00,22.04,22.08,22.0,22.08,36275.0,22.04,22.08,22.0,22.08,36275.0
2012-03-26 15:30:00,22.04,22.16,22.0,22.12,360000.0,22.04,22.16,22.0,22.12,360000.0
2012-03-27 09:30:00,22.12,22.36,21.88,22.28,124075.0,22.12,22.36,21.88,22.28,124075.0
2012-03-27 10:00:00,22.28,22.28,21.96,22.08,148475.0,22.28,22.28,21.96,22.08,148475.0
2012-03-27 10:30:00,22.08,22.16,21.84,21.92,164350.0,22.08,22.16,21.84,21.92,164350.0
2012-03-27 11:00:00,21.96,22.0,21.68,21.68,102950.0,21.96,22.0,21.68,21.68,102950.0
2012-03-27 11:30:00,21.68,21.76,21.64,21.76,169225.0,21.68,21.76,21.64,21.76,169225.0
2012-03-27 12:00:00,21.76,21.84,21.68,21.72,100650.0,21.76,21.84,21.68,21.72,100650.0
2012-03-27 12:30:00,21.72,21.88,21.72,21.84,115850.0,21.72,21.88,21.72,21.84,115850.0
2012-03-27 13:00:00,21.88,21.88,21.72,21.76,86525.0,21.88,21.88,21.72,21.76,86525.0
2012-03-27 13:30:00,21.8,21.8,21.72,21.72,89000.0,21.8,21.8,21.72,21.72,89000.0
2012-03-27 14:00:00,21.76,21.8,21.72,21.72,61275.0,21.76,21.8,21.72,21.72,61275.0
2012-03-27 14:30:00,21.72,21.8,21.72,21.76,87800.0,21.72,21.8,21.72,21.76,87800.0
2012-03-27 15:00:00,21.76,21.8,21.68,21.72,106525.0,21.76,21.8,21.68,21.72,106525.0
2012-03-27 15:30:00,21.72,21.84,21.6,21.64,452725.0,21.72,21.84,21.6,21.64,452725.0
2012-03-28 09:30:00,21.68,21.84,21.36,21.48,170900.0,21.68,21.84,21.36,21.48,170900.0
2012-03-28 10:00:00,21.44,21.52,21.16,21.28,469875.0,21.44,21.52,21.16,21.28,469875.0
2012-03-28 10:30:00,21.28,21.36,21.2,21.32,112225.0,21.28,21.36,21.2,21.32,112225.0
2012-03-28 11:00:00,21.36,21.4,21.28,21.32,80275.0,21.36,21.4,21.28,21.32,80275.0
2012-03-28 11:30:00,21.32,21.36,20.92,21.0,206525.0,21.32,21.36,20.92,21.0,206525.0
2012-03-28 12:00:00,21.0,21.04,20.76,21.0,341425.0,21.0,21.04,20.76,21.0,341425.0
2012-03-28 12:30:00,21.0,21.04,20.72,20.8,148400.0,21.0,21.04,20.72,20.8,148400.0
2012-03-28 13:00:00,20.84,20.88,20.68,20.68,93050.0,20.84,20.88,20.68,20.68,93050.0
2012-03-28 13:30:00,20.68,20.8,20.64,20.76,96275.0,20.68,20.8,20.64,20.76,96275.0
2012-03-28 14:00:00,20.76,20.84,20.72,20.76,111125.0,20.76,20.84,20.72,20.76,111125.0
2012-03-28 14:30:00,20.76,20.92,20.76,20.88,217100.0,20.76,20.92,20.76,20.88,217100.0
2012-03-28 15:00:00,20.88,20.88,20.6,20.88,554275.0,20.88,20.88,20.6,20.88,554275.0
2012-03-28 15:30:00,20.84,20.92,20.76,20.8,555050.0,20.84,20.92,20.76,20.8,555050.0
2012-03-29 09:30:00,20.52,20.92,20.24,20.68,318975.0,20.52,20.92,20.24,20.68,318975.0
2012-03-29 10:00:00,20.68,20.76,20.36,20.44,206875.0,20.68,20.76,20.36,20.44,206875.0
2012-03-29 10:30:00,20.4,20.48,20.32,20.4,191775.0,20.4,20.48,20.32,20.4,191775.0
2012-03-29 11:00:00,20.4,20.44,20.28,20.28,106125.0,20.4,20.44,20.28,20.28,106125.0
2012-03-29 11:30:00,20.28,20.32,20.24,20.32,49700.0,20.28,20.32,20.24,20.32,49700.0
2012-03-29 12:00:00,20.32,20.4,20.28,20.36,128100.0,20.32,20.4,20.28,20.36,128100.0
2012-03-29 12:30:00,20.36,20.56,20.28,20.52,201175.0,20.36,20.56,20.28,20.52,201175.0
2012-03-29 13:00:00,20.56,20.56,20.36,20.4,114200.0,20.56,20.56,20.36,20.4,114200.0
2012-03-29 13:30:00,20.4,20.48,20.32,20.48,195725.0,20.4,20.48,20.32,20.48,195725.0
2012-03-29 14:00:00,20.48,20.84,20.36,20.84,416675.0,20.48,20.84,20.36,20.84,416675.0
2012-03-29 14:30:00,20.84,21.12,20.76,21.0,361775.0,20.84,21.12,20.76,21.0,361775.0
2012-03-29 15:00:00,21.0,21.2,21.0,21.0,251875.0,21.0,21.2,21.0,21.0,251875.0
2012-03-29 15:30:00,21.0,21.04,20.64,20.64,732475.0,21.0,21.04,20.64,20.64,732475.0
2012-03-30 09:30:00,20.92,21.24,20.68,21.2,249925.0,20.92,21.24,20.68,21.2,249925.0
2012-03-30 10:00:00,21.16,21.28,20.84,20.96,428950.0,21.16,21.28,20.84,20.96,428950.0
2012-03-30 10:30:00,20.96,21.16,20.88,21.08,456850.0,20.96,21.16,20.88,21.08,456850.0
2012-03-30 11:00:00,21.12,21.28,21.08,21.2,326325.0,21.12,21.28,21.08,21.2,326325.0
2012-03-30 11:30:00,21.2,21.24,21.12,21.24,145350.0,21.2,21.24,21.12,21.24,145350.0
2012-03-30 12:00:00,21.2,21.44,21.16,21.36,614825.0,21.2,21.44,21.16,21.36,614825.0
2012-03-30 12:30:00,21.36,21.4,21.28,21.32,140775.0,21.36,21.4,21.28,21.32,140775.0
2012-03-30 13:00:00,21.32,21.36,21.32,21.32,45350.0,21.32,21.36,21.32,21.32,45350.0
2012-03-30 13:30:00,21.32,21.56,21.32,21.48,281525.0,21.32,21.56,21.32,21.48,281525.0
2012-03-30 14:00:00,21.48,21.56,21.44,21.44,85425.0,21.48,21.56,21.44,21.44,85425.0
2012-03-30 14:30:00,21.48,21.48,21.4,21.4,83700.0,21.48,21.48,21.4,21.4,83700.0
2012-03-30 15:00:00,21.4,21.48,21.36,21.48,176850.0,21.4,21.48,21.36,21.48,176850.0
2012-03-30 15:30:00,21.48,21.52,21.24,21.28,625825.0,21.48,21.52,21.24,21.28,625825.0
2012-04-02 09:30:00,21.24,21.48,21.08,21.16,200750.0,21.24,21.48,21.08,21.16,200750.0
2012-04-02 10:00:00,21.2,21.76,21.12,21.6,529200.0,21.2,21.76,21.12,21.6,529200.0
2012-04-02 10:30:00,21.6,21.64,21.52,21.6,243400.0,21.6,21.64,21.52,21.6,243400.0
2012-04-02 11:00:00,21.6,21.6,21.44,21.44,270825.0,21.6,21.6,21.44,21.44,270825.0
2012-04-02 11:30:00,21.48,21.68,21.44,21.68,313950.0,21.48,21.68,21.44,21.68,313950.0
2012-04-02 12:00:00,21.64,21.76,21.6,21.64,133300.0,21.64,21.76,21.6,21.64,133300.0
2012-04-02 12:30:00,21.64,21.68,21.56,21.6,63375.0,21.64,21.68,21.56,21.6,63375.0
2012-04-02 13:00:00,21.6,21.64,21.56,21.6,84975.0,21.6,21.64,21.56,21.6,84975.0
2012-04-02 13:30:00,21.6,21.88,21.56,21.88,145550.0,21.6,21.88,21.56,21.88,145550.0
2012-04-02 14:00:00,21.84,21.88,21.76,21.8,121425.0,21.84,21.88,21.76,21.8,121425.0
2012-04-02 14:30:00,21.8,21.84,21.64,21.68,283350.0,21.8,21.84,21.64,21.68,283350.0
2012-04-02 15:00:00,21.68,21.68,21.56,21.56,131575.0,21.68,21.68,21.56,21.56,131575.0
2012-04-02 15:30:00,21.6,21.6,21.44,21.48,382750.0,21.6,21.6,21.44,21.48,382750.0
2012-04-03 09:30:00,21.48,21.92,21.2,21.76,203225.0,21.48,21.92,21.2,21.76,203225.0
2012-04-03 10:00:00,21.8,22.0,21.68,21.92,251600.0,21.8,22.0,21.68,21.92,251600.0
2012-04-03 10:30:00,21.92,22.08,21.88,22.0,156475.0,21.92,22.08,21.88,22.0,156475.0
2012-04-03 11:00:00,22.0,22.0,21.96,22.0,67125.0,22.0,22.0,21.96,22.0,67125.0
2012-04-03 11:30:00,22.0,22.04,21.96,22.04,136350.0,22.0,22.04,21.96,22.04,136350.0
2012-04-03 12:00:00,22.04,22.08,21.96,22.04,112850.0,22.04,22.08,21.96,22.04,112850.0
2012-04-03 12:30:00,22.04,22.08,22.04,22.08,39825.0,22.04,22.08,22.04,22.08,39825.0
2012-04-03 13:00:00,22.08,22.12,22.04,22.08,35450.0,22.08,22.12,22.04,22.08,35450.0
2012-04-03 13:30:00,22.08,22.2,22.08,22.16,68450.0,22.08,22.2,22.08,22.16,68450.0
2012-04-03 14:00:00,22.16,22.16,21.8,21.84,237450.0,22.16,22.16,21.8,21.84,237450.0
2012-04-03 14:30:00,21.84,21.88,21.68,21.8,53950.0,21.84,21.88,21.68,21.8,53950.0
2012-04-03 15:00:00,21.8,21.96,21.76,21.84,171275.0,21.8,21.96,21.76,21.84,171275.0
2012-04-03 15:30:00,21.84,21.92,21.8,21.92,134350.0,21.84,21.92,21.8,21.92,134350.0
2012-04-04 09:30:00,21.8,21.84,21.52,21.8,70775.0,21.8,21.84,21.52,21.8,70775.0
2012-04-04 10:00:00,21.8,21.8,21.64,21.64,61575.0,21.8,21.8,21.64,21.64,61575.0
2012-04-04 10:30:00,21.64,21.64,21.48,21.48,110725.0,21.64,21.64,21.48,21.48,110725.0
2012-04-04 11:00:00,21.48,21.56,21.44,21.44,155225.0,21.48,21.56,21.44,21.44,155225.0
2012-04-04 11:30:00,21.44,21.56,21.44,21.52,221800.0,21.44,21.56,21.44,21.52,221800.0
2012-04-04 12:00:00,21.52,21.56,21.44,21.52,83300.0,21.52,21.56,21.44,21.52,83300.0
2012-04-04 12:30:00,21.52,21.56,21.4,21.48,207300.0,21.52,21.56,21.4,21.48,207300.0
2012-04-04 13:00:00,21.48,21.52,21.44,21.48,42200.0,21.48,21.52,21.44,21.48,42200.0
2012-04-04 13:30:00,21.48,21.6,21.44,21.6,32575.0,21.48,21.6,21.44,21.6,32575.0
2012-04-04 14:00:00,21.6,21.64,21.56,21.56,34150.0,21.6,21.64,21.56,21.56,34150.0
2012-04-04 14:30:00,21.6,21.68,21.56,21.56,61175.0,21.6,21.68,21.56,21.56,61175.0
2012-04-04 15:00:00,21.56,21.64,21.48,21.48,99275.0,21.56,21.64,21.48,21.48,99275.0
2012-04-04 15:30:00,21.52,21.56,21.4,21.44,228550.0,21.52,21.56,21.4,21.44,228550.0
2012-04-05 09:30:00,21.36,21.6,21.16,21.36,135675.0,21.36,21.6,21.16,21.36,135675.0
2012-04-05 10:00:00,21.36,21.44,21.2,21.24,76000.0,21.36,21.44,21.2,21.24,76000.0
2012-04-05 10:30:00,21.24,21.44,21.2,21.44,42875.0,21.24,21.44,21.2,21.44,42875.0
2012-04-05 11:00:00,21.44,21.48,21.4,21.48,9575.0,21.44,21.48,21.4,21.48,9575.0
2012-04-05 11:30:00,21.48,21.48,21.36,21.36,39400.0,21.48,21.48,21.36,21.36,39400.0
2012-04-05 12:00:00,21.4,21.4,21.28,21.28,54700.0,21.4,21.4,21.28,21.28,54700.0
2012-04-05 12:30:00,21.28,21.28,21.12,21.24,67325.0,21.28,21.28,21.12,21.24,67325.0
2012-04-05 13:00:00,21.24,21.28,21.16,21.24,84975.0,21.24,21.28,21.16,21.24,84975.0
2012-04-05 13:30:00,21.2,21.28,20.96,20.96,170550.0,21.2,21.28,20.96,20.96,170550.0
2012-04-05 14:00:00,21.0,21.12,20.96,21.08,80675.0,21.0,21.12,20.96,21.08,80675.0
2012-04-05 14:30:00,21.12,21.16,20.92,20.96,122225.0,21.12,21.16,20.92,20.96,122225.0
2012-04-05 15:00:00,20.96,21.12,20.92,21.08,121250.0,20.96,21.12,20.92,21.08,121250.0
2012-04-05 15:30:00,21.08,21.12,21.04,21.08,119425.0,21.08,21.12,21.04,21.08,119425.0
2012-04-09 09:30:00,20.56,20.72,20.52,20.6,74025.0,20.56,20.72,20.52,20.6,74025.0
2012-04-09 10:00:00,20.64,20.92,20.64,20.92,67900.0,20.64,20.92,20.64,20.92,67900.0
2012-04-09 10:30:00,20.92,20.92,20.72,20.72,46025.0,20.92,20.92,20.72,20.72,46025.0
2012-04-09 11:00:00,20.72,20.8,20.52,20.56,63175.0,20.72,20.8,20.52,20.56,63175.0
2012-04-09 11:30:00,20.6,20.64,20.52,20.6,40975.0,20.6,20.64,20.52,20.6,40975.0
2012-04-09 12:00:00,20.56,20.64,20.56,20.56,53375.0,20.56,20.64,20.56,20.56,53375.0
2012-04-09 12:30:00,20.6,20.6,20.44,20.52,42625.0,20.6,20.6,20.44,20.52,42625.0
2012-04-09 13:00:00,20.52,20.56,20.48,20.56,26000.0,20.52,20.56,20.48,20.56,26000.0
2012-04-09 13:30:00,20.52,20.56,20.48,20.52,24100.0,20.52,20.56,20.48,20.52,24100.0
2012-04-09 14:00:00,20.52,20.56,20.52,20.56,21725.0,20.52,20.56,20.52,20.56,21725.0
2012-04-09 14:30:00,20.56,20.56,20.52,20.52,12100.0,20.56,20.56,20.52,20.52,12100.0
2012-04-09 15:00:00,20.52,20.56,20.48,20.52,31275.0,20.52,20.56,20.48,20.52,31275.0
2012-04-09 15:30:00,20.48,20.52,20.4,20.48,134375.0,20.48,20.52,20.4,20.48,134375.0
2012-04-10 09:30:00,20.36,20.64,20.32,20.36,39600.0,20.36,20.64,20.32,20.36,39600.0
2012-04-10 10:00:00,20.36,20.52,20.12,20.16,133975.0,20.36,20.52,20.12,20.16,133975.0
2012-04-10 10:30:00,20.16,20.16,19.92,20.0,150950.0,20.16,20.16,19.92,20.0,150950.0
2012-04-10 11:00:00,20.04,20.04,20.0,20.0,36425.0,20.04,20.04,20.0,20.0,36425.0
2012-04-10 11:30:00,20.0,20.04,19.8,19.8,98525.0,20.0,20.04,19.8,19.8,98525.0
2012-04-10 12:00:00,19.8,19.84,19.72,19.76,48075.0,19.8,19.84,19.72,19.76,48075.0
2012-04-10 12:30:00,19.8,19.8,19.68,19.72,25900.0,19.8,19.8,19.68,19.72,25900.0
2012-04-10 13:00:00,19.68,19.72,19.64,19.64,50450.0,19.68,19.72,19.64,19.64,50450.0
2012-04-10 13:30:00,19.64,19.84,19.64,19.84,94150.0,19.64,19.84,19.64,19.84,94150.0
2012-04-10 14:00:00,19.8,20.16,19.8,20.16,129800.0,19.8,20.16,19.8,20.16,129800.0
2012-04-10 14:30:00,20.16,20.24,20.0,20.12,151375.0,20.16,20.24,20.0,20.12,151375.0
2012-04-10 15:00:00,20.12,20.16,20.04,20.08,107700.0,20.12,20.16,20.04,20.08,107700.0
2012-04-10 15:30:00,20.08,20.16,19.96,20.04,272875.0,20.08,20.16,19.96,20.04,272875.0
2012-04-11 09:30:00,20.28,20.64,20.08,20.64,335200.0,20.28,20.64,20.08,20.64,335200.0
2012-04-11 10:00:00,20.64,20.84,20.56,20.76,192250.0,20.64,20.84,20.56,20.76,192250.0
2012-04-11 10:30:00,20.8,20.92,20.56,20.56,171150.0,20.8,20.92,20.56,20.56,171150.0
2012-04-11 11:00:00,20.56,20.6,20.44,20.52,56925.0,20.56,20.6,20.44,20.52,56925.0
2012-04-11 11:30:00,20.52,20.56,20.44,20.48,71825.0,20.52,20.56,20.44,20.48,71825.0
2012-04-11 12:00:00,20.44,20.56,20.44,20.56,403725.0,20.44,20.56,20.44,20.56,403725.0
2012-04-11 12:30:00,20.52,20.56,20.52,20.52,19050.0,20.52,20.56,20.52,20.52,19050.0
2012-04-11 13:00:00,20.56,20.6,20.52,20.6,22550.0,20.56,20.6,20.52,20.6,22550.0
2012-04-11 13:30:00,20.56,20.64,20.56,20.6,66800.0,20.56,20.64,20.56,20.6,66800.0
2012-04-11 14:00:00,20.56,20.6,20.36,20.36,71800.0,20.56,20.6,20.36,20.36,71800.0
2012-04-11 14:30:00,20.36,20.4,20.28,20.32,28475.0,20.36,20.4,20.28,20.32,28475.0
2012-04-11 15:00:00,20.28,20.36,20.2,20.28,81950.0,20.28,20.36,20.2,20.28,81950.0
2012-04-11 15:30:00,20.28,20.32,20.12,20.28,173700.0,20.28,20.32,20.12,20.28,173700.0
2012-04-12 09:30:00,20.48,21.4,20.48,21.16,497475.0,20.48,21.4,20.48,21.16,497475.0
2012-04-12 10:00:00,21.16,21.24,20.84,21.12,377550.0,21.16,21.24,20.84,21.12,377550.0
2012-04-12 10:30:00,21.16,21.48,21.12,21.36,214925.0,21.16,21.48,21.12,21.36,214925.0
2012-04-12 11:00:00,21.32,21.52,21.32,21.44,205975.0,21.32,21.52,21.32,21.44,205975.0
2012-04-12 11:30:00,21.44,21.56,21.36,21.48,118825.0,21.44,21.56,21.36,21.48,118825.0
2012-04-12 12:00:00,21.52,21.6,21.48,21.52,55125.0,21.52,21.6,21.48,21.52,55125.0
2012-04-12 12:30:00,21.56,21.68,21.52,21.68,106225.0,21.56,21.68,21.52,21.68,106225.0
2012-04-12 13:00:00,21.68,21.68,21.56,21.56,36500.0,21.68,21.68,21.56,21.56,36500.0
2012-04-12 13:30:00,21.56,21.6,21.52,21.56,19700.0,21.56,21.6,21.52,21.56,19700.0
2012-04-12 14:00:00,21.56,21.6,21.52,21.52,59550.0,21.56,21.6,21.52,21.52,59550.0
2012-04-12 14:30:00,21.56,21.56,21.52,21.56,37425.0,21.56,21.56,21.52,21.56,37425.0
2012-04-12 15:00:00,21.56,21.56,21.52,21.56,38350.0,21.56,21.56,21.52,21.56,38350.0
2012-04-12 15:30:00,21.56,21.56,21.36,21.44,227625.0,21.56,21.56,21.36,21.44,227625.0
2012-04-13 09:30:00,21.32,21.36,21.0,21.08,80125.0,21.32,21.36,21.0,21.08,80125.0
2012-04-13 10:00:00,21.08,21.12,20.92,21.08,192925.0,21.08,21.12,20.92,21.08,192925.0
2012-04-13 10:30:00,21.08,21.12,21.08,21.08,60900.0,21.08,21.12,21.08,21.08,60900.0
2012-04-13 11:00:00,21.12,21.16,21.08,21.16,36975.0,21.12,21.16,21.08,21.16,36975.0
2012-04-13 11:30:00,21.16,21.24,21.12,21.16,59975.0,21.16,21.24,21.12,21.16,59975.0
2012-04-13 12:00:00,21.16,21.2,21.16,21.2,28800.0,21.16,21.2,21.16,21.2,28800.0
2012-04-13 12:30:00,21.16,21.24,21.16,21.24,18450.0,21.16,21.24,21.16,21.24,18450.0
2012-04-13 13:00:00,21.24,21.28,21.2,21.28,16675.0,21.24,21.28,21.2,21.28,16675.0
2012-04-13 13:30:00,21.28,21.36,21.24,21.32,28950.0,21.28,21.36,21.24,21.32,28950.0
2012-04-13 14:00:00,21.32,21.44,21.28,21.4,99450.0,21.32,21.44,21.28,21.4,99450.0
2012-04-13 14:30:00,21.4,21.4,21.28,21.36,39225.0,21.4,21.4,21.28,21.36,39225.0
2012-04-13 15:00:00,21.32,21.36,21.28,21.28,44225.0,21.32,21.36,21.28,21.28,44225.0
2012-04-13 15:30:00,21.28,21.32,21.16,21.2,216825.0,21.28,21.32,21.16,21.2,216825.0
2012-04-16 09:30:00,21.32,21.32,20.96,21.08,159950.0,21.32,21.32,20.96,21.08,159950.0
2012-04-16 10:00:00,21.04,21.24,20.96,21.24,365200.0,21.04,21.24,20.96,21.24,365200.0
2012-04-16 10:30:00,21.24,21.4,21.2,21.32,77850.0,21.24,21.4,21.2,21.32,77850.0
2012-04-16 11:00:00,21.32,21.32,21.12,21.16,27000.0,21.32,21.32,21.12,21.16,27000.0
2012-04-16 11:30:00,21.12,21.2,21.12,21.12,60200.0,21.12,21.2,21.12,21.12,60200.0
2012-04-16 12:00:00,21.12,21.2,21.0,21.04,77000.0,21.12,21.2,21.0,21.04,77000.0
2012-04-16 12:30:00,21.08,21.12,21.04,21.08,32125.0,21.08,21.12,21.04,21.08,32125.0
2012-04-16 13:00:00,21.08,21.08,21.0,21.0,34425.0,21.08,21.08,21.0,21.0,34425.0
2012-04-16 13:30:00,21.0,21.16,21.0,21.16,62900.0,21.0,21.16,21.0,21.16,62900.0
2012-04-16 14:00:00,21.16,21.16,21.08,21.08,58650.0,21.16,21.16,21.08,21.08,58650.0
2012-04-16 14:30:00,21.08,21.12,21.04,21.04,54575.0,21.08,21.12,21.04,21.04,54575.0
2012-04-16 15:00:00,21.08,21.16,21.04,21.08,120150.0,21.08,21.16,21.04,21.08,120150.0
2012-04-16 15:30:00,21.08,21.2,21.08,21.08,171125.0,21.08,21.2,21.08,21.08,171125.0
2012-04-17 09:30:00,21.24,21.36,21.16,21.32,80575.0,21.24,21.36,21.16,21.32,80575.0
2012-04-17 10:00:00,21.36,21.52,21.24,21.48,57750.0,21.36,21.52,21.24,21.48,57750.0
2012-04-17 10:30:00,21.44,21.72,21.44,21.68,49875.0,21.44,21.72,21.44,21.68,49875.0
2012-04-17 11:00:00,21.72,21.8,21.68,21.76,38525.0,21.72,21.8,21.68,21.76,38525.0
2012-04-17 11:30:00,21.76,21.76,21.72,21.72,28050.0,21.76,21.76,21.72,21.72,28050.0
2012-04-17 12:00:00,21.76,21.84,21.72,21.8,43875.0,21.76,21.84,21.72,21.8,43875.0
2012-04-17 12:30:00,21.76,21.96,21.76,21.88,104200.0,21.76,21.96,21.76,21.88,104200.0
2012-04-17 13:00:00,21.88,21.92,21.84,21.84,33600.0,21.88,21.92,21.84,21.84,33600.0
2012-04-17 13:30:00,21.88,21.88,21.8,21.84,41425.0,21.88,21.88,21.8,21.84,41425.0
2012-04-17 14:00:00,21.84,21.84,21.8,21.84,17900.0,21.84,21.84,21.8,21.84,17900.0
2012-04-17 14:30:00,21.84,21.84,21.68,21.68,86825.0,21.84,21.84,21.68,21.68,86825.0
2012-04-17 15:00:00,21.68,21.72,21.6,21.6,86600.0,21.68,21.72,21.6,21.6,86600.0
2012-04-17 15:30:00,21.6,21.68,21.48,21.48,480525.0,21.6,21.68,21.48,21.48,480525.0
2012-04-18 09:30:00,21.4,21.72,21.28,21.72,30175.0,21.4,21.72,21.28,21.72,30175.0
2012-04-18 10:00:00,21.72,21.72,21.6,21.64,58350.0,21.72,21.72,21.6,21.64,58350.0
2012-04-18 10:30:00,21.64,21.72,21.6,21.72,18675.0,21.64,21.72,21.6,21.72,18675.0
2012-04-18 11:00:00,21.68,21.72,21.6,21.68,61400.0,21.68,21.72,21.6,21.68,61400.0
2012-04-18 11:30:00,21.68,21.88,21.56,21.84,81625.0,21.68,21.88,21.56,21.84,81625.0
2012-04-18 12:00:00,21.84,21.84,21.68,21.72,128650.0,21.84,21.84,21.68,21.72,128650.0
2012-04-18 12:30:00,21.68,21.72,21.68,21.68,6550.0,21.68,21.72,21.68,21.68,6550.0
2012-04-18 13:00:00,21.68,21.76,21.68,21.76,50525.0,21.68,21.76,21.68,21.76,50525.0
2012-04-18 13:30:00,21.76,21.76,21.6,21.64,45650.0,21.76,21.76,21.6,21.64,45650.0
2012-04-18 14:00:00,21.6,21.76,21.6,21.68,41175.0,21.6,21.76,21.6,21.68,41175.0
2012-04-18 14:30:00,21.68,21.72,21.6,21.6,49325.0,21.68,21.72,21.6,21.6,49325.0
2012-04-18 15:00:00,21.64,21.68,21.56,21.6,57175.0,21.64,21.68,21.56,21.6,57175.0
2012-04-18 15:30:00,21.6,21.6,21.48,21.48,109200.0,21.6,21.6,21.48,21.48,109200.0
2012-04-19 09:30:00,21.48,21.76,21.4,21.64,57850.0,21.48,21.76,21.4,21.64,57850.0
2012-04-19 10:00:00,21.64,21.64,21.36,21.52,34375.0,21.64,21.64,21.36,21.52,34375.0
2012-04-19 10:30:00,21.56,21.72,21.56,21.6,56875.0,21.56,21.72,21.56,21.6,56875.0
2012-04-19 11:00:00,21.64,21.68,21.6,21.64,20850.0,21.64,21.68,21.6,21.64,20850.0
2012-04-19 11:30:00,21.64,21.68,21.56,21.64,51525.0,21.64,21.68,21.56,21.64,51525.0
2012-04-19 12:00:00,21.64,21.68,21.48,21.56,32425.0,21.64,21.68,21.48,21.56,32425.0
2012-04-19 12:30:00,21.56,21.64,21.52,21.64,16550.0,21.56,21.64,21.52,21.64,16550.0
2012-04-19 13:00:00,21.64,21.68,21.6,21.64,42425.0,21.64,21.68,21.6,21.64,42425.0
2012-04-19 13:30:00,21.64,21.68,21.6,21.64,48400.0,21.64,21.68,21.6,21.64,48400.0
2012-04-19 14:00:00,21.64,21.64,21.36,21.4,108150.0,21.64,21.64,21.36,21.4,108150.0
2012-04-19 14:30:00,21.4,21.72,21.36,21.64,198625.0,21.4,21.72,21.36,21.64,198625.0
2012-04-19 15:00:00,21.64,21.72,21.6,21.68,79925.0,21.64,21.72,21.6,21.68,79925.0
2012-04-19 15:30:00,21.68,21.8,21.64,21.72,133325.0,21.68,21.8,21.64,21.72,133325.0
2012-04-20 09:30:00,21.84,22.0,21.64,21.76,123875.0,21.84,22.0,21.64,21.76,123875.0
2012-04-20 10:00:00,21.76,21.8,21.56,21.64,64425.0,21.76,21.8,21.56,21.64,64425.0
2012-04-20 10:30:00,21.68,21.8,21.68,21.8,44550.0,21.68,21.8,21.68,21.8,44550.0
2012-04-20 11:00:00,21.76,21.8,21.76,21.8,16275.0,21.76,21.8,21.76,21.8,16275.0
2012-04-20 11:30:00,21.8,21.88,21.76,21.84,32225.0,21.8,21.88,21.76,21.84,32225.0
2012-04-20 12:00:00,21.88,21.96,21.84,21.92,21850.0,21.88,21.96,21.84,21.92,21850.0
2012-04-20 12:30:00,21.96,21.96,21.92,21.92,29775.0,21.96,21.96,21.92,21.92,29775.0
2012-04-20 13:00:00,21.96,21.96,21.8,21.8,44350.0,21.96,21.96,21.8,21.8,44350.0
2012-04-20 13:30:00,21.84,21.84,21.64,21.68,28725.0,21.84,21.84,21.64,21.68,28725.0
2012-04-20 14:00:00,21.68,21.68,21.56,21.6,78850.0,21.68,21.68,21.56,21.6,78850.0
2012-04-20 14:30:00,21.6,21.64,21.6,21.64,18900.0,21.6,21.64,21.6,21.64,18900.0
2012-04-20 15:00:00,21.64,21.68,21.6,21.68,43450.0,21.64,21.68,21.6,21.68,43450.0
2012-04-20 15:30:00,21.68,21.72,21.64,21.68,223300.0,21.68,21.72,21.64,21.68,223300.0
2012-04-23 09:30:00,21.2,21.4,21.0,21.12,79925.0,21.2,21.4,21.0,21.12,79925.0
2012-04-23 10:00:00,21.12,21.2,21.08,21.16,82375.0,21.12,21.2,21.08,21.16,82375.0
2012-04-23 10:30:00,21.12,21.16,21.04,21.08,59500.0,21.12,21.16,21.04,21.08,59500.0
2012-04-23 11:00:00,21.08,21.16,21.04,21.16,53025.0,21.08,21.16,21.04,21.16,53025.0
2012-04-23 11:30:00,21.16,21.16,21.12,21.16,22125.0,21.16,21.16,21.12,21.16,22125.0
2012-04-23 12:00:00,21.16,21.2,21.04,21.08,60650.0,21.16,21.2,21.04,21.08,60650.0
2012-04-23 12:30:00,21.08,21.08,21.04,21.08,17425.0,21.08,21.08,21.04,21.08,17425.0
2012-04-23 13:00:00,21.08,21.16,21.04,21.16,33900.0,21.08,21.16,21.04,21.16,33900.0
2012-04-23 13:30:00,21.16,21.24,21.12,21.24,25600.0,21.16,21.24,21.12,21.24,25600.0
2012-04-23 14:00:00,21.24,21.28,21.16,21.24,146500.0,21.24,21.28,21.16,21.24,146500.0
2012-04-23 14:30:00,21.24,21.32,21.16,21.16,58125.0,21.24,21.32,21.16,21.16,58125.0
2012-04-23 15:00:00,21.2,21.28,21.12,21.2,88025.0,21.2,21.28,21.12,21.2,88025.0
2012-04-23 15:30:00,21.2,21.28,21.2,21.24,92325.0,21.2,21.28,21.2,21.24,92325.0
2012-04-24 09:30:00,21.24,21.4,21.0,21.04,150400.0,21.24,21.4,21.0,21.04,150400.0
2012-04-24 10:00:00,21.08,21.32,21.08,21.2,77975.0,21.08,21.32,21.08,21.2,77975.0
2012-04-24 10:30:00,21.2,21.36,21.2,21.32,24025.0,21.2,21.36,21.2,21.32,24025.0
2012-04-24 11:00:00,21.32,21.52,21.28,21.48,47525.0,21.32,21.52,21.28,21.48,47525.0
2012-04-24 11:30:00,21.52,21.56,21.44,21.48,26825.0,21.52,21.56,21.44,21.48,26825.0
2012-04-24 12:00:00,21.48,21.52,21.44,21.52,20300.0,21.48,21.52,21.44,21.52,20300.0
2012-04-24 12:30:00,21.52,21.52,21.48,21.52,14200.0,21.52,21.52,21.48,21.52,14200.0
2012-04-24 13:00:00,21.52,21.52,21.48,21.52,7825.0,21.52,21.52,21.48,21.52,7825.0
2012-04-24 13:30:00,21.52,21.56,21.52,21.56,22250.0,21.52,21.56,21.52,21.56,22250.0
2012-04-24 14:00:00,21.52,21.52,21.4,21.4,26525.0,21.52,21.52,21.4,21.4,26525.0
2012-04-24 14:30:00,21.4,21.48,21.4,21.44,27625.0,21.4,21.48,21.4,21.44,27625.0
2012-04-24 15:00:00,21.44,21.48,21.36,21.36,40875.0,21.44,21.48,21.36,21.36,40875.0
2012-04-24 15:30:00,21.36,21.44,21.32,21.4,152400.0,21.36,21.44,21.32,21.4,152400.0
2012-04-25 09:30:00,21.56,21.6,21.44,21.6,57475.0,21.56,21.6,21.44,21.6,57475.0
2012-04-25 10:00:00,21.6,21.68,21.56,21.68,60600.0,21.6,21.68,21.56,21.68,60600.0
2012-04-25 10:30:00,21.64,21.68,21.56,21.6,34750.0,21.64,21.68,21.56,21.6,34750.0
2012-04-25 11:00:00,21.6,21.64,21.48,21.6,108275.0,21.6,21.64,21.48,21.6,108275.0
2012-04-25 11:30:00,21.56,21.64,21.52,21.64,108950.0,21.56,21.64,21.52,21.64,108950.0
2012-04-25 12:00:00,21.64,21.72,21.56,21.72,71675.0,21.64,21.72,21.56,21.72,71675.0
2012-04-25 12:30:00,21.72,21.92,21.64,21.88,34875.0,21.72,21.92,21.64,21.88,34875.0
2012-04-25 13:00:00,21.88,21.88,21.8,21.88,29650.0,21.88,21.88,21.8,21.88,29650.0
2012-04-25 13:30:00,21.88,21.88,21.76,21.8,62650.0,21.88,21.88,21.76,21.8,62650.0
2012-04-25 14:00:00,21.8,21.84,21.64,21.8,63950.0,21.8,21.84,21.64,21.8,63950.0
2012-04-25 14:30:00,21.76,21.8,21.72,21.8,32075.0,21.76,21.8,21.72,21.8,32075.0
2012-04-25 15:00:00,21.76,21.84,21.68,21.72,115300.0,21.76,21.84,21.68,21.72,115300.0
2012-04-25 15:30:00,21.68,21.92,21.68,21.92,103875.0,21.68,21.92,21.68,21.92,103875.0
2012-04-26 09:30:00,21.8,21.8,20.68,20.72,497600.0,21.8,21.8,20.68,20.72,497600.0
2012-04-26 10:00:00,20.72,21.28,20.72,20.88,447550.0,20.72,21.28,20.72,20.88,447550.0
2012-04-26 10:30:00,20.88,20.88,20.6,20.6,235650.0,20.88,20.88,20.6,20.6,235650.0
2012-04-26 11:00:00,20.64,20.68,20.48,20.64,422600.0,20.64,20.68,20.48,20.64,422600.0
2012-04-26 11:30:00,20.68,21.0,20.68,20.96,387000.0,20.68,21.0,20.68,20.96,387000.0
2012-04-26 12:00:00,20.96,21.12,20.88,20.96,168250.0,20.96,21.12,20.88,20.96,168250.0
2012-04-26 12:30:00,21.0,21.0,20.88,20.88,104550.0,21.0,21.0,20.88,20.88,104550.0
2012-04-26 13:00:00,20.88,21.0,20.8,20.88,91475.0,20.88,21.0,20.8,20.88,91475.0
2012-04-26 13:30:00,20.92,21.0,20.88,20.96,82900.0,20.92,21.0,20.88,20.96,82900.0
2012-04-26 14:00:00,20.92,20.96,20.84,20.88,49700.0,20.92,20.96,20.84,20.88,49700.0
2012-04-26 14:30:00,20.84,20.88,20.56,20.68,301025.0,20.84,20.88,20.56,20.68,301025.0
2012-04-26 15:00:00,20.68,20.72,20.4,20.44,464125.0,20.68,20.72,20.4,20.44,464125.0
2012-04-26 15:30:00,20.44,20.68,20.36,20.68,419150.0,20.44,20.68,20.36,20.68,419150.0
2012-04-27 09:30:00,20.6,20.92,20.56,20.56,167850.0,20.6,20.92,20.56,20.56,167850.0
2012-04-27 10:00:00,20.56,20.68,20.48,20.64,98125.0,20.56,20.68,20.48,20.64,98125.0
2012-04-27 10:30:00,20.64,20.76,20.64,20.68,67725.0,20.64,20.76,20.64,20.68,67725.0
2012-04-27 11:00:00,20.68,20.68,20.6,20.64,96200.0,20.68,20.68,20.6,20.64,96200.0
2012-04-27 11:30:00,20.64,20.64,20.6,20.64,30250.0,20.64,20.64,20.6,20.64,30250.0
2012-04-27 12:00:00,20.64,20.64,20.52,20.6,102500.0,20.64,20.64,20.52,20.6,102500.0
2012-04-27 12:30:00,20.56,20.6,20.48,20.52,61775.0,20.56,20.6,20.48,20.52,61775.0
2012-04-27 13:00:00,20.52,20.52,20.48,20.48,28775.0,20.52,20.52,20.48,20.48,28775.0
2012-04-27 13:30:00,20.48,20.6,20.48,20.56,32075.0,20.48,20.6,20.48,20.56,32075.0
2012-04-27 14:00:00,20.6,20.64,20.56,20.64,131950.0,20.6,20.64,20.56,20.64,131950.0
2012-04-27 14:30:00,20.64,20.88,20.6,20.88,260350.0,20.64,20.88,20.6,20.88,260350.0
2012-04-27 15:00:00,20.84,20.96,20.84,20.84,113925.0,20.84,20.96,20.84,20.84,113925.0
2012-04-27 15:30:00,20.88,20.92,20.72,20.8,591950.0,20.88,20.92,20.72,20.8,591950.0
2012-04-30 09:30:00,20.72,20.84,20.56,20.56,18650.0,20.72,20.84,20.56,20.56,18650.0
2012-04-30 10:00:00,20.56,20.72,20.56,20.64,26225.0,20.56,20.72,20.56,20.64,26225.0
2012-04-30 10:30:00,20.68,20.68,20.56,20.6,38350.0,20.68,20.68,20.56,20.6,38350.0
2012-04-30 11:00:00,20.6,20.72,20.56,20.64,43950.0,20.6,20.72,20.56,20.64,43950.0
2012-04-30 11:30:00,20.64,20.68,20.52,20.68,68200.0,20.64,20.68,20.52,20.68,68200.0
2012-04-30 12:00:00,20.68,20.72,20.64,20.72,22375.0,20.68,20.72,20.64,20.72,22375.0
2012-04-30 12:30:00,20.68,20.72,20.64,20.72,15850.0,20.68,20.72,20.64,20.72,15850.0
2012-04-30 13:00:00,20.68,20.72,20.64,20.68,17675.0,20.68,20.72,20.64,20.68,17675.0
2012-04-30 13:30:00,20.68,20.8,20.64,20.68,63225.0,20.68,20.8,20.64,20.68,63225.0
2012-04-30 14:00:00,20.68,20.92,20.68,20.76,176125.0,20.68,20.92,20.68,20.76,176125.0
2012-04-30 14:30:00,20.8,20.8,20.68,20.72,24800.0,20.8,20.8,20.68,20.72,24800.0
2012-04-30 15:00:00,20.68,20.8,20.68,20.8,39175.0,20.68,20.8,20.68,20.8,39175.0
2012-04-30 15:30:00,20.8,20.96,20.72,20.8,271750.0,20.8,20.96,20.72,20.8,271750.0
2012-05-01 09:30:00,20.88,21.0,20.72,20.88,41325.0,20.88,21.0,20.72,20.88,41325.0
2012-05-01 10:00:00,20.88,21.16,20.88,21.08,58200.0,20.88,21.16,20.88,21.08,58200.0
2012-05-01 10:30:00,21.12,21.24,21.08,21.2,56425.0,21.12,21.24,21.08,21.2,56425.0
2012-05-01 11:00:00,21.2,21.52,21.16,21.52,105500.0,21.2,21.52,21.16,21.52,105500.0
2012-05-01 11:30:00,21.48,21.64,21.48,21.64,111400.0,21.48,21.64,21.48,21.64,111400.0
2012-05-01 12:00:00,21.6,21.64,21.44,21.44,65875.0,21.6,21.64,21.44,21.44,65875.0
2012-05-01 12:30:00,21.48,21.48,21.24,21.24,83525.0,21.48,21.48,21.24,21.24,83525.0
2012-05-01 13:00:00,21.28,21.28,21.12,21.12,50125.0,21.28,21.28,21.12,21.12,50125.0
2012-05-01 13:30:00,21.12,21.16,20.96,21.16,69225.0,21.12,21.16,20.96,21.16,69225.0
2012-05-01 14:00:00,21.16,21.2,21.08,21.12,71125.0,21.16,21.2,21.08,21.12,71125.0
2012-05-01 14:30:00,21.12,21.24,21.12,21.24,41000.0,21.12,21.24,21.12,21.24,41000.0
2012-05-01 15:00:00,21.24,21.48,21.2,21.48,103725.0,21.24,21.48,21.2,21.48,103725.0
2012-05-01 15:30:00,21.48,21.56,21.28,21.36,218900.0,21.48,21.56,21.28,21.36,218900.0
2012-05-02 09:30:00,21.24,21.48,21.16,21.36,57925.0,21.24,21.48,21.16,21.36,57925.0
2012-05-02 10:00:00,21.36,21.4,21.08,21.16,55325.0,21.36,21.4,21.08,21.16,55325.0
2012-05-02 10:30:00,21.16,21.24,21.04,21.2,25275.0,21.16,21.24,21.04,21.2,25275.0
2012-05-02 11:00:00,21.16,21.2,21.08,21.12,24750.0,21.16,21.2,21.08,21.12,24750.0
2012-05-02 11:30:00,21.12,21.12,21.0,21.04,47775.0,21.12,21.12,21.0,21.04,47775.0
2012-05-02 12:00:00,21.04,21.16,21.0,21.16,25725.0,21.04,21.16,21.0,21.16,25725.0
2012-05-02 12:30:00,21.16,21.16,21.04,21.08,36100.0,21.16,21.16,21.04,21.08,36100.0
2012-05-02 13:00:00,21.08,21.16,21.0,21.04,65750.0,21.08,21.16,21.0,21.04,65750.0
2012-05-02 13:30:00,21.0,21.12,21.0,21.12,27575.0,21.0,21.12,21.0,21.12,27575.0
2012-05-02 14:00:00,21.12,21.2,21.08,21.2,36325.0,21.12,21.2,21.08,21.2,36325.0
2012-05-02 14:30:00,21.2,21.2,21.16,21.2,23725.0,21.2,21.2,21.16,21.2,23725.0
2012-05-02 15:00:00,21.2,21.2,21.12,21.16,49750.0,21.2,21.2,21.12,21.16,49750.0
2012-05-02 15:30:00,21.16,21.16,21.08,21.08,117450.0,21.16,21.16,21.08,21.08,117450.0
2012-05-03 09:30:00,21.08,21.16,20.52,20.56,77700.0,21.08,21.16,20.52,20.56,77700.0
2012-05-03 10:00:00,20.56,20.6,20.44,20.56,78850.0,20.56,20.6,20.44,20.56,78850.0
2012-05-03 10:30:00,20.52,20.76,20.52,20.76,47650.0,20.52,20.76,20.52,20.76,47650.0
2012-05-03 11:00:00,20.76,20.76,20.6,20.68,64050.0,20.76,20.76,20.6,20.68,64050.0
2012-05-03 11:30:00,20.68,20.68,20.4,20.4,61300.0,20.68,20.68,20.4,20.4,61300.0
2012-05-03 12:00:00,20.44,20.56,20.4,20.48,80400.0,20.44,20.56,20.4,20.48,80400.0
2012-05-03 12:30:00,20.44,20.52,20.44,20.52,13200.0,20.44,20.52,20.44,20.52,13200.0
2012-05-03 13:00:00,20.48,20.56,20.44,20.48,46100.0,20.48,20.56,20.44,20.48,46100.0
2012-05-03 13:30:00,20.44,20.48,20.28,20.36,66800.0,20.44,20.48,20.28,20.36,66800.0
2012-05-03 14:00:00,20.32,20.36,20.32,20.36,94750.0,20.32,20.36,20.32,20.36,94750.0
2012-05-03 14:30:00,20.32,20.32,20.28,20.32,31525.0,20.32,20.32,20.28,20.32,31525.0
2012-05-03 15:00:00,20.32,20.48,20.28,20.48,113000.0,20.32,20.48,20.28,20.48,113000.0
2012-05-03 15:30:00,20.48,20.48,20.4,20.44,183450.0,20.48,20.48,20.4,20.44,183450.0
2012-05-04 09:30:00,20.36,20.4,20.16,20.2,174300.0,20.36,20.4,20.16,20.2,174300.0
2012-05-04 10:00:00,20.24,20.24,20.16,20.16,135775.0,20.24,20.24,20.16,20.16,135775.0
2012-05-04 10:30:00,20.16,20.2,20.12,20.16,238800.0,20.16,20.2,20.12,20.16,238800.0
2012-05-04 11:00:00,20.16,20.2,20.16,20.16,78250.0,20.16,20.2,20.16,20.16,78250.0
2012-05-04 11:30:00,20.16,20.2,20.0,20.0,87175.0,20.16,20.2,20.0,20.0,87175.0
2012-05-04 12:00:00,20.04,20.08,19.96,19.96,116975.0,20.04,20.08,19.96,19.96,116975.0
2012-05-04 12:30:00,20.0,20.0,19.84,19.92,94625.0,20.0,20.0,19.84,19.92,94625.0
2012-05-04 13:00:00,19.88,20.0,19.84,20.0,182600.0,19.88,20.0,19.84,20.0,182600.0
2012-05-04 13:30:00,20.0,20.12,19.96,20.04,66075.0,20.0,20.12,19.96,20.04,66075.0
2012-05-04 14:00:00,20.0,20.12,20.0,20.12,32725.0,20.0,20.12,20.0,20.12,32725.0
2012-05-04 14:30:00,20.08,20.12,20.08,20.08,23300.0,20.08,20.12,20.08,20.08,23300.0
2012-05-04 15:00:00,20.12,20.16,20.08,20.16,65450.0,20.12,20.16,20.08,20.16,65450.0
2012-05-04 15:30:00,20.12,20.2,20.08,20.08,263450.0,20.12,20.2,20.08,20.08,263450.0
2012-05-07 09:30:00,20.16,20.36,19.92,19.92,46450.0,20.16,20.36,19.92,19.92,46450.0
2012-05-07 10:00:00,19.96,20.08,19.92,19.92,70875.0,19.96,20.08,19.92,19.92,70875.0
2012-05-07 10:30:00,19.96,20.04,19.92,20.0,35350.0,19.96,20.04,19.92,20.0,35350.0
2012-05-07 11:00:00,20.0,20.16,20.0,20.12,60975.0,20.0,20.16,20.0,20.12,60975.0
2012-05-07 11:30:00,20.12,20.16,20.04,20.16,21750.0,20.12,20.16,20.04,20.16,21750.0
2012-05-07 12:00:00,20.16,20.24,20.12,20.24,85950.0,20.16,20.24,20.12,20.24,85950.0
2012-05-07 12:30:00,20.24,20.24,20.16,20.2,28400.0,20.24,20.24,20.16,20.2,28400.0
2012-05-07 13:00:00,20.2,20.32,20.16,20.2,68900.0,20.2,20.32,20.16,20.2,68900.0
2012-05-07 13:30:00,20.2,20.24,20.2,20.24,43725.0,20.2,20.24,20.2,20.24,43725.0
2012-05-07 14:00:00,20.2,20.32,20.2,20.24,37775.0,20.2,20.32,20.2,20.24,37775.0
2012-05-07 14:30:00,20.24,20.36,20.16,20.24,150700.0,20.24,20.36,20.16,20.24,150700.0
2012-05-07 15:00:00,20.24,20.24,20.2,20.2,48375.0,20.24,20.24,20.2,20.2,48375.0
2012-05-07 15:30:00,20.2,20.24,20.08,20.2,188125.0,20.2,20.24,20.08,20.2,188125.0
2012-05-08 09:30:00,20.04,20.32,19.72,19.88,203875.0,20.04,20.32,19.72,19.88,203875.0
2012-05-08 10:00:00,19.88,19.88,19.4,19.4,180150.0,19.88,19.88,19.4,19.4,180150.0
2012-05-08 10:30:00,19.4,19.68,19.4,19.6,256575.0,19.4,19.68,19.4,19.6,256575.0
2012-05-08 11:00:00,19.56,19.72,19.48,19.48,166425.0,19.56,19.72,19.48,19.48,166425.0
2012-05-08 11:30:00,19.48,19.8,19.4,19.8,139200.0,19.48,19.8,19.4,19.8,139200.0
2012-05-08 12:00:00,19.8,19.92,19.68,19.84,105975.0,19.8,19.92,19.68,19.84,105975.0
2012-05-08 12:30:00,19.84,19.92,19.8,19.92,21700.0,19.84,19.92,19.8,19.92,21700.0
2012-05-08 13:00:00,19.92,20.56,19.92,20.4,685950.0,19.92,20.56,19.92,20.4,685950.0
2012-05-08 13:30:00,20.44,20.68,20.32,20.56,244675.0,20.44,20.68,20.32,20.56,244675.0
2012-05-08 14:00:00,20.56,20.64,20.28,20.4,218675.0,20.56,20.64,20.28,20.4,218675.0
2012-05-08 14:30:00,20.4,20.48,20.24,20.28,180050.0,20.4,20.48,20.24,20.28,180050.0
2012-05-08 15:00:00,20.28,20.52,20.2,20.32,464400.0,20.28,20.52,20.2,20.32,464400.0
2012-05-08 15:30:00,20.32,20.52,20.28,20.36,318400.0,20.32,20.52,20.28,20.36,318400.0
2012-05-09 09:30:00,20.08,20.24,20.0,20.16,406275.0,20.08,20.24,20.0,20.16,406275.0
2012-05-09 10:00:00,20.16,20.4,20.12,20.28,434825.0,20.16,20.4,20.12,20.28,434825.0
2012-05-09 10:30:00,20.28,20.44,20.2,20.32,296075.0,20.28,20.44,20.2,20.32,296075.0
2012-05-09 11:00:00,20.32,20.72,20.28,20.64,215725.0,20.32,20.72,20.28,20.64,215725.0
2012-05-09 11:30:00,20.6,20.84,20.56,20.8,354325.0,20.6,20.84,20.56,20.8,354325.0
2012-05-09 12:00:00,20.8,20.84,20.68,20.76,410625.0,20.8,20.84,20.68,20.76,410625.0
2012-05-09 12:30:00,20.76,20.76,20.64,20.76,183275.0,20.76,20.76,20.64,20.76,183275.0
2012-05-09 13:00:00,20.72,20.84,20.64,20.76,179875.0,20.72,20.84,20.64,20.76,179875.0
2012-05-09 13:30:00,20.76,20.8,20.6,20.64,182400.0,20.76,20.8,20.6,20.64,182400.0
2012-05-09 14:00:00,20.6,20.72,20.6,20.64,172725.0,20.6,20.72,20.6,20.64,172725.0
2012-05-09 14:30:00,20.64,20.64,20.4,20.52,180200.0,20.64,20.64,20.4,20.52,180200.0
2012-05-09 15:00:00,20.52,20.52,20.44,20.48,140925.0,20.52,20.52,20.44,20.48,140925.0
2012-05-09 15:30:00,20.48,20.6,20.36,20.56,276850.0,20.48,20.6,20.36,20.56,276850.0
2012-05-10 09:30:00,20.72,21.08,20.52,20.84,160175.0,20.72,21.08,20.52,20.84,160175.0
2012-05-10 10:00:00,20.84,21.12,20.8,21.0,234925.0,20.84,21.12,20.8,21.0,234925.0
2012-05-10 10:30:00,21.0,21.24,20.96,21.0,187025.0,21.0,21.24,20.96,21.0,187025.0
2012-05-10 11:00:00,21.0,21.08,20.88,20.88,306650.0,21.0,21.08,20.88,20.88,306650.0
2012-05-10 11:30:00,20.88,20.92,20.64,20.72,165700.0,20.88,20.92,20.64,20.72,165700.0
2012-05-10 12:00:00,20.68,20.88,20.64,20.84,108875.0,20.68,20.88,20.64,20.84,108875.0
2012-05-10 12:30:00,20.84,20.96,20.72,20.96,144350.0,20.84,20.96,20.72,20.96,144350.0
2012-05-10 13:00:00,20.96,21.0,20.68,20.76,139050.0,20.96,21.0,20.68,20.76,139050.0
2012-05-10 13:30:00,20.76,20.8,20.56,20.6,139150.0,20.76,20.8,20.56,20.6,139150.0
2012-05-10 14:00:00,20.6,20.68,20.56,20.64,48850.0,20.6,20.68,20.56,20.64,48850.0
2012-05-10 14:30:00,20.68,20.68,20.56,20.56,56850.0,20.68,20.68,20.56,20.56,56850.0
2012-05-10 15:00:00,20.6,20.64,20.56,20.64,67400.0,20.6,20.64,20.56,20.64,67400.0
2012-05-10 15:30:00,20.64,20.64,20.52,20.6,198300.0,20.64,20.64,20.52,20.6,198300.0
2012-05-11 09:30:00,20.48,20.56,20.2,20.2,85125.0,20.48,20.56,20.2,20.2,85125.0
2012-05-11 10:00:00,20.24,20.4,20.2,20.4,81150.0,20.24,20.4,20.2,20.4,81150.0
2012-05-11 10:30:00,20.4,20.48,20.12,20.24,164875.0,20.4,20.48,20.12,20.24,164875.0
2012-05-11 11:00:00,20.24,20.44,20.16,20.32,301600.0,20.24,20.44,20.16,20.32,301600.0
2012-05-11 11:30:00,20.32,20.4,20.28,20.32,84175.0,20.32,20.4,20.28,20.32,84175.0
2012-05-11 12:00:00,20.32,20.32,20.24,20.28,190175.0,20.32,20.32,20.24,20.28,190175.0
2012-05-11 12:30:00,20.28,20.36,20.2,20.2,197875.0,20.28,20.36,20.2,20.2,197875.0
2012-05-11 13:00:00,20.2,20.28,20.2,20.24,298100.0,20.2,20.28,20.2,20.24,298100.0
2012-05-11 13:30:00,20.24,20.4,20.24,20.24,113475.0,20.24,20.4,20.24,20.24,113475.0
2012-05-11 14:00:00,20.24,20.28,20.2,20.28,65800.0,20.24,20.28,20.2,20.28,65800.0
2012-05-11 14:30:00,20.28,20.28,20.24,20.24,19325.0,20.28,20.28,20.24,20.24,19325.0
2012-05-11 15:00:00,20.24,20.28,20.2,20.24,112125.0,20.24,20.28,20.2,20.24,112125.0
2012-05-11 15:30:00,20.24,20.28,20.24,20.24,152150.0,20.24,20.28,20.24,20.24,152150.0
2012-05-14 09:30:00,20.0,20.32,19.8,20.0,452750.0,20.0,20.32,19.8,20.0,452750.0
2012-05-14 10:00:00,20.0,20.12,20.0,20.12,329025.0,20.0,20.12,20.0,20.12,329025.0
2012-05-14 10:30:00,20.12,20.16,20.04,20.04,138025.0,20.12,20.16,20.04,20.04,138025.0
2012-05-14 11:00:00,20.04,20.12,20.0,20.08,192625.0,20.04,20.12,20.0,20.08,192625.0
2012-05-14 11:30:00,20.08,20.12,20.0,20.04,135425.0,20.08,20.12,20.0,20.04,135425.0
2012-05-14 12:00:00,20.04,20.08,20.0,20.04,68175.0,20.04,20.08,20.0,20.04,68175.0
2012-05-14 12:30:00,20.04,20.04,20.0,20.0,88425.0,20.04,20.04,20.0,20.0,88425.0
2012-05-14 13:00:00,20.04,20.08,20.0,20.04,169100.0,20.04,20.08,20.0,20.04,169100.0
2012-05-14 13:30:00,20.08,20.28,20.0,20.08,187350.0,20.08,20.28,20.0,20.08,187350.0
2012-05-14 14:00:00,20.12,20.16,20.0,20.08,59175.0,20.12,20.16,20.0,20.08,59175.0
2012-05-14 14:30:00,20.08,20.08,20.0,20.0,99550.0,20.08,20.08,20.0,20.0,99550.0
2012-05-14 15:00:00,20.0,20.12,20.0,20.0,179925.0,20.0,20.12,20.0,20.0,179925.0
2012-05-14 15:30:00,20.0,20.08,20.0,20.04,220025.0,20.0,20.08,20.0,20.04,220025.0
2012-05-15 09:30:00,20.0,20.08,19.84,19.96,140875.0,20.0,20.08,19.84,19.96,140875.0
2012-05-15 10:00:00,20.0,20.08,19.92,20.04,271000.0,20.0,20.08,19.92,20.04,271000.0
2012-05-15 10:30:00,20.04,20.08,20.0,20.0,83650.0,20.04,20.08,20.0,20.0,83650.0
2012-05-15 11:00:00,20.0,20.08,19.96,20.04,201725.0,20.0,20.08,19.96,20.04,201725.0
2012-05-15 11:30:00,20.04,20.12,20.0,20.08,55975.0,20.04,20.12,20.0,20.08,55975.0
2012-05-15 12:00:00,20.04,20.08,20.0,20.04,25425.0,20.04,20.08,20.0,20.04,25425.0
2012-05-15 12:30:00,20.04,20.04,20.0,20.0,10025.0,20.04,20.04,20.0,20.0,10025.0
2012-05-15 13:00:00,20.0,20.04,20.0,20.0,14075.0,20.0,20.04,20.0,20.0,14075.0
2012-05-15 13:30:00,20.0,20.04,19.96,20.0,162925.0,20.0,20.04,19.96,20.0,162925.0
2012-05-15 14:00:00,19.96,20.04,19.96,19.96,77600.0,19.96,20.04,19.96,19.96,77600.0
2012-05-15 14:30:00,19.96,20.0,19.68,19.72,82650.0,19.96,20.0,19.68,19.72,82650.0
2012-05-15 15:00:00,19.72,19.76,19.52,19.52,136850.0,19.72,19.76,19.52,19.52,136850.0
2012-05-15 15:30:00,19.52,19.72,19.52,19.68,247650.0,19.52,19.72,19.52,19.68,247650.0
2012-05-16 09:30:00,19.72,19.96,19.56,19.56,144225.0,19.72,19.96,19.56,19.56,144225.0
2012-05-16 10:00:00,19.56,19.6,19.4,19.56,102250.0,19.56,19.6,19.4,19.56,102250.0
2012-05-16 10:30:00,19.56,19.6,19.28,19.4,68175.0,19.56,19.6,19.28,19.4,68175.0
2012-05-16 11:00:00,19.4,19.44,19.2,19.24,111300.0,19.4,19.44,19.2,19.24,111300.0
2012-05-16 11:30:00,19.24,19.48,19.2,19.48,100900.0,19.24,19.48,19.2,19.48,100900.0
2012-05-16 12:00:00,19.48,19.68,19.44,19.6,217300.0,19.48,19.68,19.44,19.6,217300.0
2012-05-16 12:30:00,19.6,20.4,19.6,19.96,844375.0,19.6,20.4,19.6,19.96,844375.0
2012-05-16 13:00:00,19.96,20.16,19.76,20.12,199200.0,19.96,20.16,19.76,20.12,199200.0
2012-05-16 13:30:00,20.12,20.12,19.8,19.8,231875.0,20.12,20.12,19.8,19.8,231875.0
2012-05-16 14:00:00,19.8,19.88,19.6,19.8,198300.0,19.8,19.88,19.6,19.8,198300.0
2012-05-16 14:30:00,19.8,19.84,19.64,19.8,87650.0,19.8,19.84,19.64,19.8,87650.0
2012-05-16 15:00:00,19.8,19.8,19.52,19.56,87450.0,19.8,19.8,19.52,19.56,87450.0
2012-05-16 15:30:00,19.52,19.64,19.48,19.56,146600.0,19.52,19.64,19.48,19.56,146600.0
2012-05-17 09:30:00,19.6,19.72,19.12,19.4,147950.0,19.6,19.72,19.12,19.4,147950.0
2012-05-17 10:00:00,19.4,19.4,19.08,19.32,125500.0,19.4,19.4,19.08,19.32,125500.0
2012-05-17 10:30:00,19.32,19.36,19.12,19.2,54900.0,19.32,19.36,19.12,19.2,54900.0
2012-05-17 11:00:00,19.2,19.32,19.16,19.24,98700.0,19.2,19.32,19.16,19.24,98700.0
2012-05-17 11:30:00,19.24,19.28,19.16,19.16,89300.0,19.24,19.28,19.16,19.16,89300.0
2012-05-17 12:00:00,19.16,19.16,18.88,18.92,169875.0,19.16,19.16,18.88,18.92,169875.0
2012-05-17 12:30:00,18.88,18.92,18.88,18.88,67225.0,18.88,18.92,18.88,18.88,67225.0
2012-05-17 13:00:00,18.88,19.04,18.88,18.92,105375.0,18.88,19.04,18.88,18.92,105375.0
2012-05-17 13:30:00,18.92,18.96,18.8,18.8,71825.0,18.92,18.96,18.8,18.8,71825.0
2012-05-17 14:00:00,18.8,18.96,18.8,18.92,121875.0,18.8,18.96,18.8,18.92,121875.0
2012-05-17 14:30:00,18.92,18.96,18.8,18.96,110050.0,18.92,18.96,18.8,18.96,110050.0
2012-05-17 15:00:00,18.96,19.0,18.88,19.0,46325.0,18.96,19.0,18.88,19.0,46325.0
2012-05-17 15:30:00,19.0,19.0,18.8,18.8,201925.0,19.0,19.0,18.8,18.8,201925.0
2012-05-18 09:30:00,18.92,19.08,18.6,18.64,168400.0,18.92,19.08,18.6,18.64,168400.0
2012-05-18 10:00:00,18.6,18.64,18.48,18.56,60925.0,18.6,18.64,18.48,18.56,60925.0
2012-05-18 10:30:00,18.6,18.76,18.56,18.72,56350.0,18.6,18.76,18.56,18.72,56350.0
2012-05-18 11:00:00,18.72,18.76,18.6,18.6,45325.0,18.72,18.76,18.6,18.6,45325.0
2012-05-18 11:30:00,18.6,18.6,18.44,18.6,76650.0,18.6,18.6,18.44,18.6,76650.0
2012-05-18 12:00:00,18.6,18.64,18.52,18.6,27100.0,18.6,18.64,18.52,18.6,27100.0
2012-05-18 12:30:00,18.6,18.68,18.6,18.64,29625.0,18.6,18.68,18.6,18.64,29625.0
2012-05-18 13:00:00,18.64,18.64,18.56,18.56,34325.0,18.64,18.64,18.56,18.56,34325.0
2012-05-18 13:30:00,18.6,18.6,18.48,18.52,26500.0,18.6,18.6,18.48,18.52,26500.0
2012-05-18 14:00:00,18.52,18.52,18.4,18.52,42825.0,18.52,18.52,18.4,18.52,42825.0
2012-05-18 14:30:00,18.48,18.52,18.36,18.4,52525.0,18.48,18.52,18.36,18.4,52525.0
2012-05-18 15:00:00,18.4,18.44,18.32,18.32,70800.0,18.4,18.44,18.32,18.32,70800.0
2012-05-18 15:30:00,18.32,18.36,18.16,18.28,235425.0,18.32,18.36,18.16,18.28,235425.0
2012-05-21 09:30:00,18.32,18.52,18.16,18.2,77325.0,18.32,18.52,18.16,18.2,77325.0
2012-05-21 10:00:00,18.16,18.4,18.08,18.4,82025.0,18.16,18.4,18.08,18.4,82025.0
2012-05-21 10:30:00,18.4,18.52,18.4,18.52,73650.0,18.4,18.52,18.4,18.52,73650.0
2012-05-21 11:00:00,18.52,18.56,18.36,18.44,125100.0,18.52,18.56,18.36,18.44,125100.0
2012-05-21 11:30:00,18.44,18.48,18.4,18.44,43750.0,18.44,18.48,18.4,18.44,43750.0
2012-05-21 12:00:00,18.4,18.6,18.4,18.6,42800.0,18.4,18.6,18.4,18.6,42800.0
2012-05-21 12:30:00,18.6,18.6,18.56,18.6,25225.0,18.6,18.6,18.56,18.6,25225.0
2012-05-21 13:00:00,18.56,18.72,18.56,18.68,142925.0,18.56,18.72,18.56,18.68,142925.0
2012-05-21 13:30:00,18.64,18.72,18.64,18.68,42600.0,18.64,18.72,18.64,18.68,42600.0
2012-05-21 14:00:00,18.72,18.72,18.56,18.56,121675.0,18.72,18.72,18.56,18.56,121675.0
2012-05-21 14:30:00,18.56,18.68,18.56,18.6,144500.0,18.56,18.68,18.56,18.6,144500.0
2012-05-21 15:00:00,18.64,18.64,18.56,18.6,150475.0,18.64,18.64,18.56,18.6,150475.0
2012-05-21 15:30:00,18.64,18.76,18.56,18.64,232725.0,18.64,18.76,18.56,18.64,232725.0
2012-05-22 09:30:00,18.6,18.96,18.6,18.84,107375.0,18.6,18.96,18.6,18.84,107375.0
2012-05-22 10:00:00,18.88,19.28,18.84,19.28,212525.0,18.88,19.28,18.84,19.28,212525.0
2012-05-22 10:30:00,19.28,19.44,19.08,19.16,468800.0,19.28,19.44,19.08,19.16,468800.0
2012-05-22 11:00:00,19.16,19.28,19.16,19.24,74500.0,19.16,19.28,19.16,19.24,74500.0
2012-05-22 11:30:00,19.24,19.28,19.12,19.12,120875.0,19.24,19.28,19.12,19.12,120875.0
2012-05-22 12:00:00,19.12,19.16,19.08,19.16,37475.0,19.12,19.16,19.08,19.16,37475.0
2012-05-22 12:30:00,19.12,19.16,19.12,19.16,19275.0,19.12,19.16,19.12,19.16,19275.0
2012-05-22 13:00:00,19.16,19.16,19.0,19.0,71475.0,19.16,19.16,19.0,19.0,71475.0
2012-05-22 13:30:00,19.0,19.04,19.0,19.0,38525.0,19.0,19.04,19.0,19.0,38525.0
2012-05-22 14:00:00,19.04,19.04,18.84,19.04,427650.0,19.04,19.04,18.84,19.04,427650.0
2012-05-22 14:30:00,19.04,19.04,18.92,19.0,43875.0,19.04,19.04,18.92,19.0,43875.0
2012-05-22 15:00:00,18.96,19.0,18.76,18.84,337675.0,18.96,19.0,18.76,18.84,337675.0
2012-05-22 15:30:00,18.84,18.84,18.6,18.76,231775.0,18.84,18.84,18.6,18.76,231775.0
2012-05-23 09:30:00,18.56,18.56,18.12,18.24,124225.0,18.56,18.56,18.12,18.24,124225.0
2012-05-23 10:00:00,18.2,18.48,18.2,18.36,149175.0,18.2,18.48,18.2,18.36,149175.0
2012-05-23 10:30:00,18.4,18.48,18.36,18.4,101675.0,18.4,18.48,18.36,18.4,101675.0
2012-05-23 11:00:00,18.4,18.44,18.32,18.4,207300.0,18.4,18.44,18.32,18.4,207300.0
2012-05-23 11:30:00,18.4,18.4,18.28,18.32,77550.0,18.4,18.4,18.28,18.32,77550.0
2012-05-23 12:00:00,18.36,18.36,18.24,18.28,49300.0,18.36,18.36,18.24,18.28,49300.0
2012-05-23 12:30:00,18.24,18.36,18.24,18.28,46175.0,18.24,18.36,18.24,18.28,46175.0
2012-05-23 13:00:00,18.24,18.36,18.24,18.32,37975.0,18.24,18.36,18.24,18.32,37975.0
2012-05-23 13:30:00,18.36,18.4,18.32,18.4,36250.0,18.36,18.4,18.32,18.4,36250.0
2012-05-23 14:00:00,18.36,18.4,18.28,18.32,47125.0,18.36,18.4,18.28,18.32,47125.0
2012-05-23 14:30:00,18.28,18.44,18.28,18.4,43650.0,18.28,18.44,18.28,18.4,43650.0
2012-05-23 15:00:00,18.4,18.64,18.4,18.56,109625.0,18.4,18.64,18.4,18.56,109625.0
2012-05-23 15:30:00,18.6,18.64,18.52,18.56,268475.0,18.6,18.64,18.52,18.56,268475.0
2012-05-24 09:30:00,18.64,19.4,18.64,19.16,153125.0,18.64,19.4,18.64,19.16,153125.0
2012-05-24 10:00:00,19.2,19.24,18.8,18.8,219950.0,19.2,19.24,18.8,18.8,219950.0
2012-05-24 10:30:00,18.8,19.0,18.8,18.96,72675.0,18.8,19.0,18.8,18.96,72675.0
2012-05-24 11:00:00,18.96,19.0,18.88,18.96,66200.0,18.96,19.0,18.88,18.96,66200.0
2012-05-24 11:30:00,19.0,19.0,18.72,18.76,96500.0,19.0,19.0,18.72,18.76,96500.0
2012-05-24 12:00:00,18.76,18.8,18.56,18.64,67450.0,18.76,18.8,18.56,18.64,67450.0
2012-05-24 12:30:00,18.64,18.68,18.56,18.64,36225.0,18.64,18.68,18.56,18.64,36225.0
2012-05-24 13:00:00,18.64,18.84,18.6,18.76,68700.0,18.64,18.84,18.6,18.76,68700.0
2012-05-24 13:30:00,18.72,18.8,18.68,18.8,48850.0,18.72,18.8,18.68,18.8,48850.0
2012-05-24 14:00:00,18.8,18.84,18.72,18.8,72700.0,18.8,18.84,18.72,18.8,72700.0
2012-05-24 14:30:00,18.8,18.88,18.72,18.8,67250.0,18.8,18.88,18.72,18.8,67250.0
2012-05-24 15:00:00,18.8,19.04,18.76,18.92,112225.0,18.8,19.04,18.76,18.92,112225.0
2012-05-24 15:30:00,18.92,19.08,18.92,19.04,188800.0,18.92,19.08,18.92,19.04,188800.0
2012-05-25 09:30:00,19.08,19.28,18.92,19.0,70750.0,19.08,19.28,18.92,19.0,70750.0
2012-05-25 10:00:00,19.0,19.08,18.96,19.0,38275.0,19.0,19.08,18.96,19.0,38275.0
2012-05-25 10:30:00,18.96,19.04,18.92,18.96,45350.0,18.96,19.04,18.92,18.96,45350.0
2012-05-25 11:00:00,18.96,19.04,18.92,19.0,46275.0,18.96,19.04,18.92,19.0,46275.0
2012-05-25 11:30:00,19.04,19.04,19.0,19.0,93825.0,19.04,19.04,19.0,19.0,93825.0
2012-05-25 12:00:00,19.04,19.04,19.0,19.0,28425.0,19.04,19.04,19.0,19.0,28425.0
2012-05-25 12:30:00,19.0,19.04,19.0,19.04,36450.0,19.0,19.04,19.0,19.04,36450.0
2012-05-25 13:00:00,19.0,19.04,19.0,19.0,16700.0,19.0,19.04,19.0,19.0,16700.0
2012-05-25 13:30:00,19.0,19.04,19.0,19.0,20950.0,19.0,19.04,19.0,19.0,20950.0
2012-05-25 14:00:00,19.0,19.04,18.92,18.96,32825.0,19.0,19.04,18.92,18.96,32825.0
2012-05-25 14:30:00,18.96,18.96,18.84,18.92,41400.0,18.96,18.96,18.84,18.92,41400.0
2012-05-25 15:00:00,18.88,19.0,18.88,18.96,26450.0,18.88,19.0,18.88,18.96,26450.0
2012-05-25 15:30:00,18.96,19.0,18.96,18.96,58775.0,18.96,19.0,18.96,18.96,58775.0
2012-05-29 09:30:00,18.8,18.96,18.36,18.8,133900.0,18.8,18.96,18.36,18.8,133900.0
2012-05-29 10:00:00,18.8,19.16,18.76,19.16,300150.0,18.8,19.16,18.76,19.16,300150.0
2012-05-29 10:30:00,19.16,19.6,19.12,19.52,358400.0,19.16,19.6,19.12,19.52,358400.0
2012-05-29 11:00:00,19.52,19.52,19.36,19.4,162475.0,19.52,19.52,19.36,19.4,162475.0
2012-05-29 11:30:00,19.4,19.44,19.08,19.12,205150.0,19.4,19.44,19.08,19.12,205150.0
2012-05-29 12:00:00,19.12,19.32,19.0,19.32,134775.0,19.12,19.32,19.0,19.32,134775.0
2012-05-29 12:30:00,19.32,19.32,19.12,19.2,73900.0,19.32,19.32,19.12,19.2,73900.0
2012-05-29 13:00:00,19.16,19.2,19.12,19.12,19275.0,19.16,19.2,19.12,19.12,19275.0
2012-05-29 13:30:00,19.12,19.28,19.08,19.16,108375.0,19.12,19.28,19.08,19.16,108375.0
2012-05-29 14:00:00,19.2,19.24,19.16,19.16,40825.0,19.2,19.24,19.16,19.16,40825.0
2012-05-29 14:30:00,19.16,19.32,19.12,19.28,47900.0,19.16,19.32,19.12,19.28,47900.0
2012-05-29 15:00:00,19.32,19.4,19.24,19.36,70150.0,19.32,19.4,19.24,19.36,70150.0
2012-05-29 15:30:00,19.4,19.52,19.28,19.44,176075.0,19.4,19.52,19.28,19.44,176075.0
2012-05-30 09:30:00,19.2,19.2,18.84,19.16,58525.0,19.2,19.2,18.84,19.16,58525.0
2012-05-30 10:00:00,19.12,19.12,18.92,18.92,95250.0,19.12,19.12,18.92,18.92,95250.0
2012-05-30 10:30:00,18.92,18.96,18.76,18.84,90550.0,18.92,18.96,18.76,18.84,90550.0
2012-05-30 11:00:00,18.84,19.12,18.84,19.08,79625.0,18.84,19.12,18.84,19.08,79625.0
2012-05-30 11:30:00,19.04,19.08,18.96,19.08,69375.0,19.04,19.08,18.96,19.08,69375.0
2012-05-30 12:00:00,19.08,19.08,18.92,19.04,88825.0,19.08,19.08,18.92,19.04,88825.0
2012-05-30 12:30:00,19.0,19.04,19.0,19.0,6200.0,19.0,19.04,19.0,19.0,6200.0
2012-05-30 13:00:00,19.0,19.04,19.0,19.04,11450.0,19.0,19.04,19.0,19.04,11450.0
2012-05-30 13:30:00,19.04,19.2,19.0,19.16,38975.0,19.04,19.2,19.0,19.16,38975.0
2012-05-30 14:00:00,19.16,19.2,19.04,19.08,84550.0,19.16,19.2,19.04,19.08,84550.0
2012-05-30 14:30:00,19.08,19.12,19.0,19.0,38825.0,19.08,19.12,19.0,19.0,38825.0
2012-05-30 15:00:00,19.0,19.08,19.0,19.08,55525.0,19.0,19.08,19.0,19.08,55525.0
2012-05-30 15:30:00,19.08,19.08,19.0,19.0,92575.0,19.08,19.08,19.0,19.0,92575.0
2012-05-31 09:30:00,19.0,19.08,18.56,18.6,46825.0,19.0,19.08,18.56,18.6,46825.0
2012-05-31 10:00:00,18.6,18.72,18.56,18.68,39000.0,18.6,18.72,18.56,18.68,39000.0
2012-05-31 10:30:00,18.68,18.72,18.52,18.52,23750.0,18.68,18.72,18.52,18.52,23750.0
2012-05-31 11:00:00,18.56,18.6,18.4,18.6,89650.0,18.56,18.6,18.4,18.6,89650.0
2012-05-31 11:30:00,18.6,18.64,18.56,18.56,50675.0,18.6,18.64,18.56,18.56,50675.0
2012-05-31 12:00:00,18.6,18.6,18.52,18.6,47000.0,18.6,18.6,18.52,18.6,47000.0
2012-05-31 12:30:00,18.6,18.6,18.56,18.6,43500.0,18.6,18.6,18.56,18.6,43500.0
2012-05-31 13:00:00,18.56,18.92,18.56,18.84,108575.0,18.56,18.92,18.56,18.84,108575.0
2012-05-31 13:30:00,18.84,18.84,18.6,18.6,55875.0,18.84,18.84,18.6,18.6,55875.0
2012-05-31 14:00:00,18.64,18.68,18.56,18.68,61200.0,18.64,18.68,18.56,18.68,61200.0
2012-05-31 14:30:00,18.68,18.72,18.64,18.72,29275.0,18.68,18.72,18.64,18.72,29275.0
2012-05-31 15:00:00,18.68,18.8,18.64,18.8,82475.0,18.68,18.8,18.64,18.8,82475.0
2012-05-31 15:30:00,18.8,19.0,18.76,18.84,213425.0,18.8,19.0,18.76,18.84,213425.0
2012-06-01 09:30:00,18.44,18.56,18.28,18.4,47125.0,18.44,18.56,18.28,18.4,47125.0
2012-06-01 10:00:00,18.36,18.44,18.2,18.4,68500.0,18.36,18.44,18.2,18.4,68500.0
2012-06-01 10:30:00,18.4,18.44,18.36,18.36,66100.0,18.4,18.44,18.36,18.36,66100.0
2012-06-01 11:00:00,18.36,18.4,18.36,18.4,23200.0,18.36,18.4,18.36,18.4,23200.0
2012-06-01 11:30:00,18.4,18.4,18.32,18.32,91875.0,18.4,18.4,18.32,18.32,91875.0
2012-06-01 12:00:00,18.32,18.32,18.24,18.32,53025.0,18.32,18.32,18.24,18.32,53025.0
2012-06-01 12:30:00,18.28,18.32,18.2,18.24,36025.0,18.28,18.32,18.2,18.24,36025.0
2012-06-01 13:00:00,18.2,18.24,18.12,18.12,144325.0,18.2,18.24,18.12,18.12,144325.0
2012-06-01 13:30:00,18.12,18.16,18.04,18.12,41325.0,18.12,18.16,18.04,18.12,41325.0
2012-06-01 14:00:00,18.12,18.16,18.04,18.08,52350.0,18.12,18.16,18.04,18.08,52350.0
2012-06-01 14:30:00,18.12,18.12,17.96,18.0,70325.0,18.12,18.12,17.96,18.0,70325.0
2012-06-01 15:00:00,18.0,18.08,17.92,18.0,91075.0,18.0,18.08,17.92,18.0,91075.0
2012-06-01 15:30:00,18.0,18.0,17.92,17.92,192900.0,18.0,18.0,17.92,17.92,192900.0
2012-06-04 09:30:00,18.16,18.16,17.72,17.76,58500.0,18.16,18.16,17.72,17.76,58500.0
2012-06-04 10:00:00,17.76,17.8,17.6,17.76,50000.0,17.76,17.8,17.6,17.76,50000.0
2012-06-04 10:30:00,17.8,17.88,17.6,17.6,135675.0,17.8,17.88,17.6,17.6,135675.0
2012-06-04 11:00:00,17.6,17.64,17.48,17.56,74375.0,17.6,17.64,17.48,17.56,74375.0
2012-06-04 11:30:00,17.52,17.56,17.48,17.52,35300.0,17.52,17.56,17.48,17.52,35300.0
2012-06-04 12:00:00,17.48,17.48,17.4,17.44,93575.0,17.48,17.48,17.4,17.44,93575.0
2012-06-04 12:30:00,17.48,17.52,17.44,17.52,38550.0,17.48,17.52,17.44,17.52,38550.0
2012-06-04 13:00:00,17.48,17.52,17.4,17.44,24750.0,17.48,17.52,17.4,17.44,24750.0
2012-06-04 13:30:00,17.44,17.52,17.36,17.44,98675.0,17.44,17.52,17.36,17.44,98675.0
2012-06-04 14:00:00,17.44,17.6,17.36,17.6,55700.0,17.44,17.6,17.36,17.6,55700.0
2012-06-04 14:30:00,17.6,17.64,17.56,17.6,77950.0,17.6,17.64,17.56,17.6,77950.0
2012-06-04 15:00:00,17.6,17.6,17.4,17.48,121375.0,17.6,17.6,17.4,17.48,121375.0
2012-06-04 15:30:00,17.48,17.6,17.48,17.52,162075.0,17.48,17.6,17.48,17.52,162075.0
2012-06-05 09:30:00,17.44,17.56,17.32,17.52,26800.0,17.44,17.56,17.32,17.52,26800.0
2012-06-05 10:00:00,17.52,17.72,17.52,17.64,29525.0,17.52,17.72,17.52,17.64,29525.0
2012-06-05 10:30:00,17.6,17.64,17.52,17.52,34700.0,17.6,17.64,17.52,17.52,34700.0
2012-06-05 11:00:00,17.56,17.68,17.52,17.68,45975.0,17.56,17.68,17.52,17.68,45975.0
2012-06-05 11:30:00,17.68,17.68,17.6,17.6,39225.0,17.68,17.68,17.6,17.6,39225.0
2012-06-05 12:00:00,17.64,17.72,17.56,17.72,39500.0,17.64,17.72,17.56,17.72,39500.0
2012-06-05 12:30:00,17.72,17.92,17.72,17.76,52600.0,17.72,17.92,17.72,17.76,52600.0
2012-06-05 13:00:00,17.72,17.76,17.64,17.68,22900.0,17.72,17.76,17.64,17.68,22900.0
2012-06-05 13:30:00,17.68,17.68,17.6,17.64,140700.0,17.68,17.68,17.6,17.64,140700.0
2012-06-05 14:00:00,17.64,17.8,17.6,17.8,88275.0,17.64,17.8,17.6,17.8,88275.0
2012-06-05 14:30:00,17.76,17.8,17.72,17.8,109900.0,17.76,17.8,17.72,17.8,109900.0
2012-06-05 15:00:00,17.8,17.84,17.76,17.84,85800.0,17.8,17.84,17.76,17.84,85800.0
2012-06-05 15:30:00,17.84,17.92,17.8,17.8,267400.0,17.84,17.92,17.8,17.8,267400.0
2012-06-06 09:30:00,17.92,18.16,17.6,18.04,118975.0,17.92,18.16,17.6,18.04,118975.0
2012-06-06 10:00:00,18.08,18.08,17.88,17.92,44425.0,18.08,18.08,17.88,17.92,44425.0
2012-06-06 10:30:00,17.88,18.0,17.84,18.0,50925.0,17.88,18.0,17.84,18.0,50925.0
2012-06-06 11:00:00,18.0,18.04,17.92,18.0,53800.0,18.0,18.04,17.92,18.0,53800.0
2012-06-06 11:30:00,17.96,18.0,17.92,18.0,27175.0,17.96,18.0,17.92,18.0,27175.0
2012-06-06 12:00:00,18.0,18.12,17.96,18.12,68900.0,18.0,18.12,17.96,18.12,68900.0
2012-06-06 12:30:00,18.12,18.28,18.08,18.28,36225.0,18.12,18.28,18.08,18.28,36225.0
2012-06-06 13:00:00,18.28,18.36,18.24,18.36,28000.0,18.28,18.36,18.24,18.36,28000.0
2012-06-06 13:30:00,18.36,18.4,18.32,18.4,54750.0,18.36,18.4,18.32,18.4,54750.0
2012-06-06 14:00:00,18.4,18.6,18.36,18.6,167925.0,18.4,18.6,18.36,18.6,167925.0
2012-06-06 14:30:00,18.6,18.76,18.56,18.68,152275.0,18.6,18.76,18.56,18.68,152275.0
2012-06-06 15:00:00,18.68,18.68,18.56,18.68,85200.0,18.68,18.68,18.56,18.68,85200.0
2012-06-06 15:30:00,18.68,18.88,18.64,18.8,182750.0,18.68,18.88,18.64,18.8,182750.0
2012-06-07 09:30:00,19.0,19.4,18.96,18.96,39500.0,19.0,19.4,18.96,18.96,39500.0
2012-06-07 10:00:00,18.96,18.96,18.76,18.76,144225.0,18.96,18.96,18.76,18.76,144225.0
2012-06-07 10:30:00,18.8,18.8,18.64,18.68,116200.0,18.8,18.8,18.64,18.68,116200.0
2012-06-07 11:00:00,18.64,18.68,18.44,18.48,118500.0,18.64,18.68,18.44,18.48,118500.0
2012-06-07 11:30:00,18.48,18.6,18.48,18.6,62000.0,18.48,18.6,18.48,18.6,62000.0
2012-06-07 12:00:00,18.56,18.68,18.56,18.6,64550.0,18.56,18.68,18.56,18.6,64550.0
2012-06-07 12:30:00,18.56,18.64,18.52,18.52,67225.0,18.56,18.64,18.52,18.52,67225.0
2012-06-07 13:00:00,18.52,18.6,18.48,18.6,58500.0,18.52,18.6,18.48,18.6,58500.0
2012-06-07 13:30:00,18.6,18.6,18.48,18.48,51875.0,18.6,18.6,18.48,18.48,51875.0
2012-06-07 14:00:00,18.52,18.56,18.48,18.56,87025.0,18.52,18.56,18.48,18.56,87025.0
2012-06-07 14:30:00,18.52,18.56,18.4,18.52,160750.0,18.52,18.56,18.4,18.52,160750.0
2012-06-07 15:00:00,18.52,18.52,18.4,18.4,53500.0,18.52,18.52,18.4,18.4,53500.0
2012-06-07 15:30:00,18.44,18.44,18.2,18.32,118200.0,18.44,18.44,18.2,18.32,118200.0
2012-06-08 09:30:00,18.2,18.36,18.12,18.36,28675.0,18.2,18.36,18.12,18.36,28675.0
2012-06-08 10:00:00,18.36,18.52,18.32,18.52,11775.0,18.36,18.52,18.32,18.52,11775.0
2012-06-08 10:30:00,18.52,18.56,18.48,18.52,59750.0,18.52,18.56,18.48,18.52,59750.0
2012-06-08 11:00:00,18.52,18.56,18.4,18.48,75775.0,18.52,18.56,18.4,18.48,75775.0
2012-06-08 11:30:00,18.48,18.48,18.44,18.44,8400.0,18.48,18.48,18.44,18.44,8400.0
2012-06-08 12:00:00,18.44,18.48,18.36,18.44,19625.0,18.44,18.48,18.36,18.44,19625.0
2012-06-08 12:30:00,18.44,18.52,18.44,18.48,22975.0,18.44,18.52,18.44,18.48,22975.0
2012-06-08 13:00:00,18.52,18.72,18.48,18.68,46625.0,18.52,18.72,18.48,18.68,46625.0
2012-06-08 13:30:00,18.68,18.8,18.68,18.72,52025.0,18.68,18.8,18.68,18.72,52025.0
2012-06-08 14:00:00,18.68,18.72,18.6,18.64,45250.0,18.68,18.72,18.6,18.64,45250.0
2012-06-08 14:30:00,18.64,18.64,18.6,18.64,31575.0,18.64,18.64,18.6,18.64,31575.0
2012-06-08 15:00:00,18.64,18.68,18.6,18.6,43125.0,18.64,18.68,18.6,18.6,43125.0
2012-06-08 15:30:00,18.64,18.76,18.56,18.68,135075.0,18.64,18.76,18.56,18.68,135075.0
2012-06-11 09:30:00,19.08,19.24,18.88,19.12,72225.0,19.08,19.24,18.88,19.12,72225.0
2012-06-11 10:00:00,19.12,19.12,18.84,18.88,29375.0,19.12,19.12,18.84,18.88,29375.0
2012-06-11 10:30:00,18.84,18.96,18.84,18.96,25900.0,18.84,18.96,18.84,18.96,25900.0
2012-06-11 11:00:00,18.92,18.96,18.92,18.96,7100.0,18.92,18.96,18.92,18.96,7100.0
2012-06-11 11:30:00,18.96,19.04,18.88,18.96,35550.0,18.96,19.04,18.88,18.96,35550.0
2012-06-11 12:00:00,18.96,19.0,18.96,19.0,12675.0,18.96,19.0,18.96,19.0,12675.0
2012-06-11 12:30:00,19.0,19.0,18.96,19.0,15650.0,19.0,19.0,18.96,19.0,15650.0
2012-06-11 13:00:00,19.0,19.04,18.96,19.0,46750.0,19.0,19.04,18.96,19.0,46750.0
2012-06-11 13:30:00,18.96,19.0,18.88,18.92,23200.0,18.96,19.0,18.88,18.92,23200.0
2012-06-11 14:00:00,18.92,18.92,18.8,18.84,36625.0,18.92,18.92,18.8,18.84,36625.0
2012-06-11 14:30:00,18.84,18.92,18.8,18.84,42650.0,18.84,18.92,18.8,18.84,42650.0
2012-06-11 15:00:00,18.84,18.88,18.72,18.72,128600.0,18.84,18.88,18.72,18.72,128600.0
2012-06-11 15:30:00,18.72,18.8,18.64,18.68,177850.0,18.72,18.8,18.64,18.68,177850.0
2012-06-12 09:30:00,18.88,19.2,18.8,19.16,157500.0,18.88,19.2,18.8,19.16,157500.0
2012-06-12 10:00:00,19.12,19.24,18.92,18.92,136025.0,19.12,19.24,18.92,18.92,136025.0
2012-06-12 10:30:00,18.92,19.08,18.88,18.88,80800.0,18.92,19.08,18.88,18.88,80800.0
2012-06-12 11:00:00,18.88,19.04,18.84,19.0,58075.0,18.88,19.04,18.84,19.0,58075.0
2012-06-12 11:30:00,19.0,19.04,18.92,18.96,12700.0,19.0,19.04,18.92,18.96,12700.0
2012-06-12 12:00:00,18.96,18.96,18.84,18.84,16050.0,18.96,18.96,18.84,18.84,16050.0
2012-06-12 12:30:00,18.88,18.92,18.76,18.88,68250.0,18.88,18.92,18.76,18.88,68250.0
2012-06-12 13:00:00,18.88,18.92,18.84,18.92,26550.0,18.88,18.92,18.84,18.92,26550.0
2012-06-12 13:30:00,18.92,18.96,18.88,18.96,49675.0,18.92,18.96,18.88,18.96,49675.0
2012-06-12 14:00:00,18.96,18.96,18.88,18.92,17275.0,18.96,18.96,18.88,18.92,17275.0
2012-06-12 14:30:00,18.88,18.92,18.84,18.84,58925.0,18.88,18.92,18.84,18.84,58925.0
2012-06-12 15:00:00,18.84,18.88,18.8,18.84,77025.0,18.84,18.88,18.8,18.84,77025.0
2012-06-12 15:30:00,18.84,19.0,18.8,18.88,166875.0,18.84,19.0,18.8,18.88,166875.0
2012-06-13 09:30:00,18.8,18.92,18.64,18.8,56550.0,18.8,18.92,18.64,18.8,56550.0
2012-06-13 10:00:00,18.8,18.84,18.68,18.72,42900.0,18.8,18.84,18.68,18.72,42900.0
2012-06-13 10:30:00,18.68,18.8,18.68,18.8,101600.0,18.68,18.8,18.68,18.8,101600.0
2012-06-13 11:00:00,18.76,18.88,18.76,18.88,47425.0,18.76,18.88,18.76,18.88,47425.0
2012-06-13 11:30:00,18.88,18.92,18.84,18.88,40450.0,18.88,18.92,18.84,18.88,40450.0
2012-06-13 12:00:00,18.88,18.88,18.8,18.88,39525.0,18.88,18.88,18.8,18.88,39525.0
2012-06-13 12:30:00,18.88,18.92,18.84,18.92,67275.0,18.88,18.92,18.84,18.92,67275.0
2012-06-13 13:00:00,18.92,18.92,18.84,18.92,14000.0,18.92,18.92,18.84,18.92,14000.0
2012-06-13 13:30:00,18.92,18.92,18.8,18.84,61725.0,18.92,18.92,18.8,18.84,61725.0
2012-06-13 14:00:00,18.84,18.84,18.72,18.76,124300.0,18.84,18.84,18.72,18.76,124300.0
2012-06-13 14:30:00,18.76,18.76,18.56,18.6,51300.0,18.76,18.76,18.56,18.6,51300.0
2012-06-13 15:00:00,18.6,18.6,18.36,18.44,93375.0,18.6,18.6,18.36,18.44,93375.0
2012-06-13 15:30:00,18.44,18.48,18.28,18.44,288275.0,18.44,18.48,18.28,18.44,288275.0
2012-06-14 09:30:00,18.52,18.68,18.36,18.68,56675.0,18.52,18.68,18.36,18.68,56675.0
2012-06-14 10:00:00,18.68,18.72,18.56,18.64,86875.0,18.68,18.72,18.56,18.64,86875.0
2012-06-14 10:30:00,18.68,18.76,18.6,18.68,46825.0,18.68,18.76,18.6,18.68,46825.0
2012-06-14 11:00:00,18.68,18.76,18.68,18.68,21950.0,18.68,18.76,18.68,18.68,21950.0
2012-06-14 11:30:00,18.68,18.72,18.64,18.68,46450.0,18.68,18.72,18.64,18.68,46450.0
2012-06-14 12:00:00,18.68,18.72,18.64,18.68,67975.0,18.68,18.72,18.64,18.68,67975.0
2012-06-14 12:30:00,18.72,18.76,18.68,18.76,173375.0,18.72,18.76,18.68,18.76,173375.0
2012-06-14 13:00:00,18.76,18.76,18.72,18.76,81650.0,18.76,18.76,18.72,18.76,81650.0
2012-06-14 13:30:00,18.76,18.8,18.68,18.68,60800.0,18.76,18.8,18.68,18.68,60800.0
2012-06-14 14:00:00,18.72,18.72,18.6,18.68,82525.0,18.72,18.72,18.6,18.68,82525.0
2012-06-14 14:30:00,18.68,18.68,18.6,18.6,37050.0,18.68,18.68,18.6,18.6,37050.0
2012-06-14 15:00:00,18.64,18.8,18.36,18.52,313325.0,18.64,18.8,18.36,18.52,313325.0
2012-06-14 15:30:00,18.52,18.72,18.52,18.68,129975.0,18.52,18.72,18.52,18.68,129975.0
2012-06-15 09:30:00,18.84,18.88,18.56,18.76,211150.0,18.84,18.88,18.56,18.76,211150.0
2012-06-15 10:00:00,18.8,18.8,18.6,18.64,121025.0,18.8,18.8,18.6,18.64,121025.0
2012-06-15 10:30:00,18.64,18.68,18.6,18.68,46400.0,18.64,18.68,18.6,18.68,46400.0
2012-06-15 11:00:00,18.68,18.68,18.64,18.64,42200.0,18.68,18.68,18.64,18.64,42200.0
2012-06-15 11:30:00,18.64,18.68,18.64,18.64,70900.0,18.64,18.68,18.64,18.64,70900.0
2012-06-15 12:00:00,18.64,18.68,18.64,18.64,36050.0,18.64,18.68,18.64,18.64,36050.0
2012-06-15 12:30:00,18.64,18.68,18.52,18.52,68850.0,18.64,18.68,18.52,18.52,68850.0
2012-06-15 13:00:00,18.52,18.64,18.52,18.64,37725.0,18.52,18.64,18.52,18.64,37725.0
2012-06-15 13:30:00,18.6,18.64,18.6,18.6,35250.0,18.6,18.64,18.6,18.6,35250.0
2012-06-15 14:00:00,18.6,18.64,18.56,18.56,56875.0,18.6,18.64,18.56,18.56,56875.0
2012-06-15 14:30:00,18.6,18.6,18.56,18.56,50100.0,18.6,18.6,18.56,18.56,50100.0
2012-06-15 15:00:00,18.56,18.6,18.36,18.4,204425.0,18.56,18.6,18.36,18.4,204425.0
2012-06-15 15:30:00,18.36,18.44,18.36,18.4,340325.0,18.36,18.44,18.36,18.4,340325.0
2012-06-18 09:30:00,18.16,18.68,18.16,18.68,67450.0,18.16,18.68,18.16,18.68,67450.0
2012-06-18 10:00:00,18.68,18.76,18.52,18.68,120750.0,18.68,18.76,18.52,18.68,120750.0
2012-06-18 10:30:00,18.68,18.84,18.64,18.8,114475.0,18.68,18.84,18.64,18.8,114475.0
2012-06-18 11:00:00,18.8,18.8,18.76,18.8,65375.0,18.8,18.8,18.76,18.8,65375.0
2012-06-18 11:30:00,18.8,18.96,18.76,18.92,107850.0,18.8,18.96,18.76,18.92,107850.0
2012-06-18 12:00:00,18.96,18.96,18.84,18.88,74675.0,18.96,18.96,18.84,18.88,74675.0
2012-06-18 12:30:00,18.88,18.96,18.84,18.92,60000.0,18.88,18.96,18.84,18.92,60000.0
2012-06-18 13:00:00,18.92,18.96,18.88,18.96,57650.0,18.92,18.96,18.88,18.96,57650.0
2012-06-18 13:30:00,18.96,19.24,18.92,19.12,393175.0,18.96,19.24,18.92,19.12,393175.0
2012-06-18 14:00:00,19.12,19.16,19.0,19.0,183900.0,19.12,19.16,19.0,19.0,183900.0
2012-06-18 14:30:00,19.0,19.04,18.88,19.0,103700.0,19.0,19.04,18.88,19.0,103700.0
2012-06-18 15:00:00,19.0,19.24,18.92,19.24,346700.0,19.0,19.24,18.92,19.24,346700.0
2012-06-18 15:30:00,19.24,19.44,19.16,19.32,493975.0,19.24,19.44,19.16,19.32,493975.0
2012-06-19 09:30:00,19.28,19.72,19.28,19.68,75150.0,19.28,19.72,19.28,19.68,75150.0
2012-06-19 10:00:00,19.68,19.88,19.64,19.76,351550.0,19.68,19.88,19.64,19.76,351550.0
2012-06-19 10:30:00,19.76,19.8,19.56,19.64,415350.0,19.76,19.8,19.56,19.64,415350.0
2012-06-19 11:00:00,19.64,19.68,19.6,19.6,75650.0,19.64,19.68,19.6,19.6,75650.0
2012-06-19 11:30:00,19.64,19.8,19.6,19.8,124725.0,19.64,19.8,19.6,19.8,124725.0
2012-06-19 12:00:00,19.8,19.96,19.76,19.8,101500.0,19.8,19.96,19.76,19.8,101500.0
2012-06-19 12:30:00,19.8,19.8,19.72,19.76,53175.0,19.8,19.8,19.72,19.76,53175.0
2012-06-19 13:00:00,19.76,19.76,19.72,19.76,44950.0,19.76,19.76,19.72,19.76,44950.0
2012-06-19 13:30:00,19.76,19.8,19.72,19.8,94500.0,19.76,19.8,19.72,19.8,94500.0
2012-06-19 14:00:00,19.8,19.8,19.52,19.56,141575.0,19.8,19.8,19.52,19.56,141575.0
2012-06-19 14:30:00,19.56,19.6,19.4,19.6,106475.0,19.56,19.6,19.4,19.6,106475.0
2012-06-19 15:00:00,19.6,19.88,19.56,19.88,98700.0,19.6,19.88,19.56,19.88,98700.0
2012-06-19 15:30:00,19.84,19.88,19.68,19.8,419325.0,19.84,19.88,19.68,19.8,419325.0
2012-06-20 09:30:00,19.68,19.96,19.52,19.8,113950.0,19.68,19.96,19.52,19.8,113950.0
2012-06-20 10:00:00,19.8,20.08,19.8,20.04,92650.0,19.8,20.08,19.8,20.04,92650.0
2012-06-20 10:30:00,20.04,20.04,19.76,19.84,85475.0,20.04,20.04,19.76,19.84,85475.0
2012-06-20 11:00:00,19.84,20.0,19.8,19.96,70475.0,19.84,20.0,19.8,19.96,70475.0
2012-06-20 11:30:00,19.96,20.08,19.92,20.04,298025.0,19.96,20.08,19.92,20.04,298025.0
2012-06-20 12:00:00,20.04,20.04,19.84,19.96,142775.0,20.04,20.04,19.84,19.96,142775.0
2012-06-20 12:30:00,19.96,20.0,19.8,20.0,217250.0,19.96,20.0,19.8,20.0,217250.0
2012-06-20 13:00:00,20.0,20.04,19.84,19.96,143075.0,20.0,20.04,19.84,19.96,143075.0
2012-06-20 13:30:00,19.96,20.0,19.88,20.0,24800.0,19.96,20.0,19.88,20.0,24800.0
2012-06-20 14:00:00,19.96,20.0,19.84,19.96,53175.0,19.96,20.0,19.84,19.96,53175.0
2012-06-20 14:30:00,19.96,19.96,19.84,19.92,72850.0,19.96,19.96,19.84,19.92,72850.0
2012-06-20 15:00:00,19.96,19.96,19.8,19.96,97150.0,19.96,19.96,19.8,19.96,97150.0
2012-06-20 15:30:00,19.96,20.2,19.88,20.2,274600.0,19.96,20.2,19.88,20.2,274600.0
2012-06-21 09:30:00,20.2,20.32,20.04,20.28,101925.0,20.2,20.32,20.04,20.28,101925.0
2012-06-21 10:00:00,20.28,20.28,19.96,19.96,59300.0,20.28,20.28,19.96,19.96,59300.0
2012-06-21 10:30:00,19.96,20.0,19.92,19.96,22100.0,19.96,20.0,19.92,19.96,22100.0
2012-06-21 11:00:00,19.96,19.96,19.4,19.44,151350.0,19.96,19.96,19.4,19.44,151350.0
2012-06-21 11:30:00,19.44,19.68,19.24,19.68,276925.0,19.44,19.68,19.24,19.68,276925.0
2012-06-21 12:00:00,19.68,19.68,19.52,19.56,65175.0,19.68,19.68,19.52,19.56,65175.0
2012-06-21 12:30:00,19.56,19.56,19.4,19.44,22450.0,19.56,19.56,19.4,19.44,22450.0
2012-06-21 13:00:00,19.48,19.48,19.28,19.28,140400.0,19.48,19.48,19.28,19.28,140400.0
2012-06-21 13:30:00,19.28,19.32,19.2,19.24,29350.0,19.28,19.32,19.2,19.24,29350.0
2012-06-21 14:00:00,19.24,19.32,19.12,19.24,65150.0,19.24,19.32,19.12,19.24,65150.0
2012-06-21 14:30:00,19.24,19.32,19.2,19.24,124400.0,19.24,19.32,19.2,19.24,124400.0
2012-06-21 15:00:00,19.28,19.36,19.16,19.24,90900.0,19.28,19.36,19.16,19.24,90900.0
2012-06-21 15:30:00,19.24,19.32,19.12,19.24,396325.0,19.24,19.32,19.12,19.24,396325.0
2012-06-22 09:30:00,19.32,19.44,19.16,19.4,27925.0,19.32,19.44,19.16,19.4,27925.0
2012-06-22 10:00:00,19.4,19.48,19.32,19.36,76625.0,19.4,19.48,19.32,19.36,76625.0
2012-06-22 10:30:00,19.36,19.48,19.32,19.44,24475.0,19.36,19.48,19.32,19.44,24475.0
2012-06-22 11:00:00,19.48,19.64,19.48,19.48,95125.0,19.48,19.64,19.48,19.48,95125.0
2012-06-22 11:30:00,19.48,19.56,19.44,19.48,95200.0,19.48,19.56,19.44,19.48,95200.0
2012-06-22 12:00:00,19.48,19.48,19.36,19.4,27775.0,19.48,19.48,19.36,19.4,27775.0
2012-06-22 12:30:00,19.4,19.56,19.4,19.56,26100.0,19.4,19.56,19.4,19.56,26100.0
2012-06-22 13:00:00,19.56,19.68,19.52,19.68,40375.0,19.56,19.68,19.52,19.68,40375.0
2012-06-22 13:30:00,19.68,19.76,19.64,19.72,76775.0,19.68,19.76,19.64,19.72,76775.0
2012-06-22 14:00:00,19.72,19.76,19.68,19.76,24375.0,19.72,19.76,19.68,19.76,24375.0
2012-06-22 14:30:00,19.76,19.88,19.72,19.84,70750.0,19.76,19.88,19.72,19.84,70750.0
2012-06-22 15:00:00,19.8,19.84,19.6,19.6,118275.0,19.8,19.84,19.6,19.6,118275.0
2012-06-22 15:30:00,19.64,19.68,19.56,19.56,148275.0,19.64,19.68,19.56,19.56,148275.0
2012-06-25 09:30:00,19.32,19.4,18.92,19.04,91275.0,19.32,19.4,18.92,19.04,91275.0
2012-06-25 10:00:00,19.08,19.16,18.72,18.72,64675.0,19.08,19.16,18.72,18.72,64675.0
2012-06-25 10:30:00,18.72,18.84,18.72,18.76,41900.0,18.72,18.84,18.72,18.76,41900.0
2012-06-25 11:00:00,18.8,18.8,18.56,18.64,47225.0,18.8,18.8,18.56,18.64,47225.0
2012-06-25 11:30:00,18.64,18.64,18.52,18.52,27625.0,18.64,18.64,18.52,18.52,27625.0
2012-06-25 12:00:00,18.52,18.68,18.52,18.68,29275.0,18.52,18.68,18.52,18.68,29275.0
2012-06-25 12:30:00,18.68,18.84,18.64,18.72,78650.0,18.68,18.84,18.64,18.72,78650.0
2012-06-25 13:00:00,18.68,18.72,18.68,18.72,19675.0,18.68,18.72,18.68,18.72,19675.0
2012-06-25 13:30:00,18.68,18.76,18.68,18.72,33225.0,18.68,18.76,18.68,18.72,33225.0
2012-06-25 14:00:00,18.72,18.76,18.68,18.76,31400.0,18.72,18.76,18.68,18.76,31400.0
2012-06-25 14:30:00,18.76,18.8,18.72,18.72,55125.0,18.76,18.8,18.72,18.72,55125.0
2012-06-25 15:00:00,18.72,18.76,18.56,18.6,188950.0,18.72,18.76,18.56,18.6,188950.0
2012-06-25 15:30:00,18.6,18.6,18.4,18.4,238675.0,18.6,18.6,18.4,18.4,238675.0
2012-06-26 09:30:00,18.48,18.64,18.24,18.52,57150.0,18.48,18.64,18.24,18.52,57150.0
2012-06-26 10:00:00,18.52,19.28,18.48,19.16,452800.0,18.52,19.28,18.48,19.16,452800.0
2012-06-26 10:30:00,19.16,19.16,19.0,19.08,85625.0,19.16,19.16,19.0,19.08,85625.0
2012-06-26 11:00:00,19.08,19.24,19.0,19.08,84425.0,19.08,19.24,19.0,19.08,84425.0
2012-06-26 11:30:00,19.04,19.2,19.0,19.16,40075.0,19.04,19.2,19.0,19.16,40075.0
2012-06-26 12:00:00,19.16,19.32,19.12,19.28,38350.0,19.16,19.32,19.12,19.28,38350.0
2012-06-26 12:30:00,19.28,19.44,19.28,19.4,91950.0,19.28,19.44,19.28,19.4,91950.0
2012-06-26 13:00:00,19.32,19.36,19.28,19.32,31800.0,19.32,19.36,19.28,19.32,31800.0
2012-06-26 13:30:00,19.28,19.44,19.28,19.4,53700.0,19.28,19.44,19.28,19.4,53700.0
2012-06-26 14:00:00,19.44,19.84,19.4,19.72,227075.0,19.44,19.84,19.4,19.72,227075.0
2012-06-26 14:30:00,19.72,19.84,19.6,19.72,227025.0,19.72,19.84,19.6,19.72,227025.0
2012-06-26 15:00:00,19.68,19.84,19.68,19.84,253625.0,19.68,19.84,19.68,19.84,253625.0
2012-06-26 15:30:00,19.84,20.0,19.68,19.72,394825.0,19.84,20.0,19.68,19.72,394825.0
2012-06-27 09:30:00,19.72,20.0,19.68,19.84,87325.0,19.72,20.0,19.68,19.84,87325.0
2012-06-27 10:00:00,19.88,19.96,19.84,19.92,95775.0,19.88,19.96,19.84,19.92,95775.0
2012-06-27 10:30:00,19.92,19.92,19.8,19.84,67025.0,19.92,19.92,19.8,19.84,67025.0
2012-06-27 11:00:00,19.84,19.92,19.76,19.84,77525.0,19.84,19.92,19.76,19.84,77525.0
2012-06-27 11:30:00,19.8,19.96,19.8,19.96,63450.0,19.8,19.96,19.8,19.96,63450.0
2012-06-27 12:00:00,19.92,20.0,19.92,19.96,72950.0,19.92,20.0,19.92,19.96,72950.0
2012-06-27 12:30:00,19.96,20.0,19.92,20.0,24775.0,19.96,20.0,19.92,20.0,24775.0
2012-06-27 13:00:00,20.0,20.0,19.8,19.84,95175.0,20.0,20.0,19.8,19.84,95175.0
2012-06-27 13:30:00,19.84,19.92,19.76,19.8,87275.0,19.84,19.92,19.76,19.8,87275.0
2012-06-27 14:00:00,19.8,19.84,19.68,19.76,47950.0,19.8,19.84,19.68,19.76,47950.0
2012-06-27 14:30:00,19.76,19.84,19.72,19.76,64650.0,19.76,19.84,19.72,19.76,64650.0
2012-06-27 15:00:00,19.76,19.92,19.64,19.92,180575.0,19.76,19.92,19.64,19.92,180575.0
2012-06-27 15:30:00,19.92,19.92,19.8,19.92,131000.0,19.92,19.92,19.8,19.92,131000.0
2012-06-28 09:30:00,19.76,19.88,19.36,19.44,173225.0,19.76,19.88,19.36,19.44,173225.0
2012-06-28 10:00:00,19.4,22.16,19.2,21.2,2407750.0,19.4,22.16,19.2,21.2,2407750.0
2012-06-28 10:30:00,21.2,21.32,20.6,21.0,2029575.0,21.2,21.32,20.6,21.0,2029575.0
2012-06-28 11:00:00,21.04,22.56,21.0,21.92,1758325.0,21.04,22.56,21.0,21.92,1758325.0
2012-06-28 11:30:00,21.92,21.96,21.4,21.68,426325.0,21.92,21.96,21.4,21.68,426325.0
2012-06-28 12:00:00,21.64,21.72,21.32,21.32,322950.0,21.64,21.72,21.32,21.32,322950.0
2012-06-28 12:30:00,21.32,21.6,21.32,21.44,460125.0,21.32,21.6,21.32,21.44,460125.0
2012-06-28 13:00:00,21.44,21.44,21.24,21.28,196200.0,21.44,21.44,21.24,21.28,196200.0
2012-06-28 13:30:00,21.28,21.4,21.24,21.28,244425.0,21.28,21.4,21.24,21.28,244425.0
2012-06-28 14:00:00,21.32,21.32,21.24,21.24,49825.0,21.32,21.32,21.24,21.24,49825.0
2012-06-28 14:30:00,21.24,21.28,20.92,20.96,222850.0,21.24,21.28,20.92,20.96,222850.0
2012-06-28 15:00:00,20.92,21.04,20.88,21.0,409900.0,20.92,21.04,20.88,21.0,409900.0
2012-06-28 15:30:00,20.96,21.16,20.68,21.0,1035250.0,20.96,21.16,20.68,21.0,1035250.0
2012-06-29 09:30:00,21.68,21.92,21.0,21.16,678550.0,21.68,21.92,21.0,21.16,678550.0
2012-06-29 10:00:00,21.16,21.52,21.16,21.24,673800.0,21.16,21.52,21.16,21.24,673800.0
2012-06-29 10:30:00,21.24,21.44,21.08,21.24,400300.0,21.24,21.44,21.08,21.24,400300.0
2012-06-29 11:00:00,21.24,21.24,20.88,21.12,266750.0,21.24,21.24,20.88,21.12,266750.0
2012-06-29 11:30:00,21.12,21.48,21.08,21.4,467950.0,21.12,21.48,21.08,21.4,467950.0
2012-06-29 12:00:00,21.4,21.48,21.36,21.48,176125.0,21.4,21.48,21.36,21.48,176125.0
2012-06-29 12:30:00,21.48,21.52,21.16,21.28,512375.0,21.48,21.52,21.16,21.28,512375.0
2012-06-29 13:00:00,21.28,21.36,21.28,21.28,81225.0,21.28,21.36,21.28,21.28,81225.0
2012-06-29 13:30:00,21.28,21.32,21.0,21.08,142425.0,21.28,21.32,21.0,21.08,142425.0
2012-06-29 14:00:00,21.08,21.24,21.04,21.24,277350.0,21.08,21.24,21.04,21.24,277350.0
2012-06-29 14:30:00,21.24,21.24,21.0,21.08,270975.0,21.24,21.24,21.0,21.08,270975.0
2012-06-29 15:00:00,21.08,21.2,21.04,21.04,244950.0,21.08,21.2,21.04,21.04,244950.0
2012-06-29 15:30:00,21.08,21.12,20.92,21.0,399525.0,21.08,21.12,20.92,21.0,399525.0
2012-07-02 09:30:00,21.32,21.4,20.68,20.84,264925.0,21.32,21.4,20.68,20.84,264925.0
2012-07-02 10:00:00,20.84,20.88,20.64,20.88,222450.0,20.84,20.88,20.64,20.88,222450.0
2012-07-02 10:30:00,20.88,21.08,20.72,21.0,123075.0,20.88,21.08,20.72,21.0,123075.0
2012-07-02 11:00:00,21.04,21.04,20.84,20.88,145450.0,21.04,21.04,20.84,20.88,145450.0
2012-07-02 11:30:00,20.88,20.92,20.68,20.68,113250.0,20.88,20.92,20.68,20.68,113250.0
2012-07-02 12:00:00,20.68,20.92,20.68,20.88,64950.0,20.68,20.92,20.68,20.88,64950.0
2012-07-02 12:30:00,20.88,20.92,20.84,20.92,53325.0,20.88,20.92,20.84,20.92,53325.0
2012-07-02 13:00:00,20.92,20.92,20.88,20.88,63475.0,20.92,20.92,20.88,20.88,63475.0
2012-07-02 13:30:00,20.88,20.92,20.76,20.76,57450.0,20.88,20.92,20.76,20.76,57450.0
2012-07-02 14:00:00,20.76,20.8,20.6,20.68,146125.0,20.76,20.8,20.6,20.68,146125.0
2012-07-02 14:30:00,20.68,20.72,20.56,20.56,134225.0,20.68,20.72,20.56,20.56,134225.0
2012-07-02 15:00:00,20.6,20.8,20.56,20.8,153275.0,20.6,20.8,20.56,20.8,153275.0
2012-07-02 15:30:00,20.8,20.8,20.64,20.64,288100.0,20.8,20.8,20.64,20.64,288100.0
2012-07-03 09:30:00,20.56,20.92,20.04,20.44,318775.0,20.56,20.92,20.04,20.44,318775.0
2012-07-03 10:00:00,20.4,20.56,20.4,20.52,141050.0,20.4,20.56,20.4,20.52,141050.0
2012-07-03 10:30:00,20.48,20.52,20.28,20.32,125450.0,20.48,20.52,20.28,20.32,125450.0
2012-07-03 11:00:00,20.36,20.52,20.24,20.44,161675.0,20.36,20.52,20.24,20.44,161675.0
2012-07-03 11:30:00,20.44,20.52,20.4,20.48,103175.0,20.44,20.52,20.4,20.48,103175.0
2012-07-03 12:00:00,20.48,20.52,20.16,20.16,200900.0,20.48,20.52,20.16,20.16,200900.0
2012-07-03 12:30:00,20.16,20.36,20.16,20.32,230325.0,20.16,20.36,20.16,20.32,230325.0
2012-07-05 09:30:00,20.2,20.44,20.08,20.36,149050.0,20.2,20.44,20.08,20.36,149050.0
2012-07-05 10:00:00,20.36,20.48,20.2,20.28,100625.0,20.36,20.48,20.2,20.28,100625.0
2012-07-05 10:30:00,20.32,20.68,20.28,20.6,126050.0,20.32,20.68,20.28,20.6,126050.0
2012-07-05 11:00:00,20.6,20.6,20.32,20.36,107950.0,20.6,20.6,20.32,20.36,107950.0
2012-07-05 11:30:00,20.36,20.44,20.2,20.44,88650.0,20.36,20.44,20.2,20.44,88650.0
2012-07-05 12:00:00,20.44,20.52,20.4,20.48,47825.0,20.44,20.52,20.4,20.48,47825.0
2012-07-05 12:30:00,20.48,20.48,20.4,20.48,37750.0,20.48,20.48,20.4,20.48,37750.0
2012-07-05 13:00:00,20.48,20.56,20.44,20.48,37975.0,20.48,20.56,20.44,20.48,37975.0
2012-07-05 13:30:00,20.52,20.56,20.4,20.52,39950.0,20.52,20.56,20.4,20.52,39950.0
2012-07-05 14:00:00,20.56,20.56,20.4,20.4,34525.0,20.56,20.56,20.4,20.4,34525.0
2012-07-05 14:30:00,20.44,20.44,20.28,20.28,45575.0,20.44,20.44,20.28,20.28,45575.0
2012-07-05 15:00:00,20.32,20.56,20.28,20.56,136800.0,20.32,20.56,20.28,20.56,136800.0
2012-07-05 15:30:00,20.52,20.6,20.4,20.48,395275.0,20.52,20.6,20.4,20.48,395275.0
2012-07-06 09:30:00,20.2,20.52,20.2,20.52,59300.0,20.2,20.52,20.2,20.52,59300.0
2012-07-06 10:00:00,20.52,20.84,20.44,20.76,138400.0,20.52,20.84,20.44,20.76,138400.0
2012-07-06 10:30:00,20.76,20.84,20.68,20.72,54325.0,20.76,20.84,20.68,20.72,54325.0
2012-07-06 11:00:00,20.68,20.76,20.56,20.6,39800.0,20.68,20.76,20.56,20.6,39800.0
2012-07-06 11:30:00,20.56,20.6,20.48,20.48,44725.0,20.56,20.6,20.48,20.48,44725.0
2012-07-06 12:00:00,20.48,20.48,20.4,20.48,24300.0,20.48,20.48,20.4,20.48,24300.0
2012-07-06 12:30:00,20.48,20.48,20.28,20.28,34850.0,20.48,20.48,20.28,20.28,34850.0
2012-07-06 13:00:00,20.32,20.4,20.24,20.28,71325.0,20.32,20.4,20.24,20.28,71325.0
2012-07-06 13:30:00,20.28,20.32,20.24,20.32,49175.0,20.28,20.32,20.24,20.32,49175.0
2012-07-06 14:00:00,20.32,20.36,20.24,20.36,47175.0,20.32,20.36,20.24,20.36,47175.0
2012-07-06 14:30:00,20.36,20.36,20.32,20.32,18700.0,20.36,20.36,20.32,20.32,18700.0
2012-07-06 15:00:00,20.32,20.44,20.32,20.44,56575.0,20.32,20.44,20.32,20.44,56575.0
2012-07-06 15:30:00,20.44,20.48,20.28,20.36,138650.0,20.44,20.48,20.28,20.36,138650.0
2012-07-09 09:30:00,20.24,20.6,20.24,20.36,92475.0,20.24,20.6,20.24,20.36,92475.0
2012-07-09 10:00:00,20.36,20.44,20.24,20.32,201050.0,20.36,20.44,20.24,20.32,201050.0
2012-07-09 10:30:00,20.32,20.4,20.28,20.32,39450.0,20.32,20.4,20.28,20.32,39450.0
2012-07-09 11:00:00,20.32,20.36,20.08,20.28,168550.0,20.32,20.36,20.08,20.28,168550.0
2012-07-09 11:30:00,20.28,20.28,20.04,20.04,55425.0,20.28,20.28,20.04,20.04,55425.0
2012-07-09 12:00:00,20.04,20.16,20.04,20.12,60775.0,20.04,20.16,20.04,20.12,60775.0
2012-07-09 12:30:00,20.12,20.16,20.08,20.16,25175.0,20.12,20.16,20.08,20.16,25175.0
2012-07-09 13:00:00,20.16,20.28,20.12,20.28,58500.0,20.16,20.28,20.12,20.28,58500.0
2012-07-09 13:30:00,20.28,20.44,20.24,20.36,65025.0,20.28,20.44,20.24,20.36,65025.0
2012-07-09 14:00:00,20.36,20.44,20.2,20.24,65775.0,20.36,20.44,20.2,20.24,65775.0
2012-07-09 14:30:00,20.24,20.32,20.2,20.24,57375.0,20.24,20.32,20.2,20.24,57375.0
2012-07-09 15:00:00,20.28,20.52,20.24,20.48,84700.0,20.28,20.52,20.24,20.48,84700.0
2012-07-09 15:30:00,20.48,20.56,20.4,20.48,178200.0,20.48,20.56,20.4,20.48,178200.0
2012-07-10 09:30:00,20.52,20.8,20.24,20.28,53525.0,20.52,20.8,20.24,20.28,53525.0
2012-07-10 10:00:00,20.28,20.36,20.16,20.24,46300.0,20.28,20.36,20.16,20.24,46300.0
2012-07-10 10:30:00,20.24,20.28,19.88,20.0,139725.0,20.24,20.28,19.88,20.0,139725.0
2012-07-10 11:00:00,20.0,20.08,20.0,20.0,73025.0,20.0,20.08,20.0,20.0,73025.0
2012-07-10 11:30:00,20.0,20.0,19.8,20.0,131050.0,20.0,20.0,19.8,20.0,131050.0
2012-07-10 12:00:00,20.0,20.0,19.88,19.88,32625.0,20.0,20.0,19.88,19.88,32625.0
2012-07-10 12:30:00,19.88,19.92,19.8,19.84,41900.0,19.88,19.92,19.8,19.84,41900.0
2012-07-10 13:00:00,19.8,19.84,19.72,19.72,75200.0,19.8,19.84,19.72,19.72,75200.0
2012-07-10 13:30:00,19.76,19.76,19.6,19.68,65125.0,19.76,19.76,19.6,19.68,65125.0
2012-07-10 14:00:00,19.64,19.72,19.48,19.6,93600.0,19.64,19.72,19.48,19.6,93600.0
2012-07-10 14:30:00,19.6,19.6,19.44,19.52,103000.0,19.6,19.6,19.44,19.52,103000.0
2012-07-10 15:00:00,19.48,19.68,19.48,19.6,161700.0,19.48,19.68,19.48,19.6,161700.0
2012-07-10 15:30:00,19.6,19.6,19.4,19.52,262800.0,19.6,19.6,19.4,19.52,262800.0
2012-07-11 09:30:00,19.56,19.84,19.4,19.68,64075.0,19.56,19.84,19.4,19.68,64075.0
2012-07-11 10:00:00,19.68,19.84,19.68,19.76,60175.0,19.68,19.84,19.68,19.76,60175.0
2012-07-11 10:30:00,19.76,19.8,19.56,19.64,53900.0,19.76,19.8,19.56,19.64,53900.0
2012-07-11 11:00:00,19.6,19.68,19.56,19.64,111850.0,19.6,19.68,19.56,19.64,111850.0
2012-07-11 11:30:00,19.6,19.8,19.56,19.76,74450.0,19.6,19.8,19.56,19.76,74450.0
2012-07-11 12:00:00,19.76,19.84,19.72,19.84,50650.0,19.76,19.84,19.72,19.84,50650.0
2012-07-11 12:30:00,19.84,19.84,19.8,19.84,17050.0,19.84,19.84,19.8,19.84,17050.0
2012-07-11 13:00:00,19.84,19.92,19.8,19.8,58550.0,19.84,19.92,19.8,19.8,58550.0
2012-07-11 13:30:00,19.8,19.92,19.76,19.92,30100.0,19.8,19.92,19.76,19.92,30100.0
2012-07-11 14:00:00,19.92,19.96,19.76,19.76,88925.0,19.92,19.96,19.76,19.76,88925.0
2012-07-11 14:30:00,19.8,19.92,19.72,19.84,63375.0,19.8,19.92,19.72,19.84,63375.0
2012-07-11 15:00:00,19.88,19.92,19.56,19.56,84650.0,19.88,19.92,19.56,19.56,84650.0
2012-07-11 15:30:00,19.6,19.96,19.56,19.84,221500.0,19.6,19.96,19.56,19.84,221500.0
2012-07-12 09:30:00,19.76,19.76,19.16,19.2,55700.0,19.76,19.76,19.16,19.2,55700.0
2012-07-12 10:00:00,19.2,19.44,19.16,19.4,92550.0,19.2,19.44,19.16,19.4,92550.0
2012-07-12 10:30:00,19.4,19.44,19.32,19.4,57550.0,19.4,19.44,19.32,19.4,57550.0
2012-07-12 11:00:00,19.4,19.44,19.32,19.4,37975.0,19.4,19.44,19.32,19.4,37975.0
2012-07-12 11:30:00,19.4,19.48,19.36,19.4,32400.0,19.4,19.48,19.36,19.4,32400.0
2012-07-12 12:00:00,19.44,19.44,19.4,19.4,8775.0,19.44,19.44,19.4,19.4,8775.0
2012-07-12 12:30:00,19.4,19.4,19.32,19.32,16875.0,19.4,19.4,19.32,19.32,16875.0
2012-07-12 13:00:00,19.32,19.44,19.28,19.44,30125.0,19.32,19.44,19.28,19.44,30125.0
2012-07-12 13:30:00,19.44,19.52,19.36,19.4,30025.0,19.44,19.52,19.36,19.4,30025.0
2012-07-12 14:00:00,19.36,19.48,19.32,19.44,46850.0,19.36,19.48,19.32,19.44,46850.0
2012-07-12 14:30:00,19.44,19.44,19.28,19.36,83375.0,19.44,19.44,19.28,19.36,83375.0
2012-07-12 15:00:00,19.4,19.6,19.32,19.52,75150.0,19.4,19.6,19.32,19.52,75150.0
2012-07-12 15:30:00,19.52,19.6,19.36,19.44,216975.0,19.52,19.6,19.36,19.44,216975.0
2012-07-13 09:30:00,19.52,19.84,19.44,19.84,50000.0,19.52,19.84,19.44,19.84,50000.0
2012-07-13 10:00:00,19.84,20.0,19.8,19.96,70100.0,19.84,20.0,19.8,19.96,70100.0
2012-07-13 10:30:00,19.96,20.16,19.92,20.12,132100.0,19.96,20.16,19.92,20.12,132100.0
2012-07-13 11:00:00,20.08,20.36,20.0,20.32,245050.0,20.08,20.36,20.0,20.32,245050.0
2012-07-13 11:30:00,20.32,20.52,20.28,20.32,205175.0,20.32,20.52,20.28,20.32,205175.0
2012-07-13 12:00:00,20.32,20.36,20.24,20.32,63375.0,20.32,20.36,20.24,20.32,63375.0
2012-07-13 12:30:00,20.32,20.52,20.24,20.44,143000.0,20.32,20.52,20.24,20.44,143000.0
2012-07-13 13:00:00,20.44,20.48,20.36,20.36,44250.0,20.44,20.48,20.36,20.36,44250.0
2012-07-13 13:30:00,20.36,20.4,20.36,20.36,18400.0,20.36,20.4,20.36,20.36,18400.0
2012-07-13 14:00:00,20.4,20.44,20.36,20.44,29100.0,20.4,20.44,20.36,20.44,29100.0
2012-07-13 14:30:00,20.44,20.64,20.4,20.6,108325.0,20.44,20.64,20.4,20.6,108325.0
2012-07-13 15:00:00,20.6,20.64,20.6,20.64,74675.0,20.6,20.64,20.6,20.64,74675.0
2012-07-13 15:30:00,20.64,20.64,20.44,20.6,316025.0,20.64,20.64,20.44,20.6,316025.0
2012-07-16 09:30:00,20.4,20.4,20.12,20.16,42100.0,20.4,20.4,20.12,20.16,42100.0
2012-07-16 10:00:00,20.16,20.2,19.92,19.96,34725.0,20.16,20.2,19.92,19.96,34725.0
2012-07-16 10:30:00,19.96,20.08,19.92,19.96,63650.0,19.96,20.08,19.92,19.96,63650.0
2012-07-16 11:00:00,19.96,20.08,19.96,20.08,25450.0,19.96,20.08,19.96,20.08,25450.0
2012-07-16 11:30:00,20.08,20.08,20.04,20.08,19000.0,20.08,20.08,20.04,20.08,19000.0
2012-07-16 12:00:00,20.08,20.08,19.92,19.96,31300.0,20.08,20.08,19.92,19.96,31300.0
2012-07-16 12:30:00,19.96,20.0,19.92,19.96,18825.0,19.96,20.0,19.92,19.96,18825.0
2012-07-16 13:00:00,20.0,20.08,19.96,20.08,18400.0,20.0,20.08,19.96,20.08,18400.0
2012-07-16 13:30:00,20.08,20.16,20.04,20.12,13950.0,20.08,20.16,20.04,20.12,13950.0
2012-07-16 14:00:00,20.16,20.2,20.12,20.2,14400.0,20.16,20.2,20.12,20.2,14400.0
2012-07-16 14:30:00,20.2,20.2,20.08,20.08,27000.0,20.2,20.2,20.08,20.08,27000.0
2012-07-16 15:00:00,20.08,20.12,20.04,20.12,29300.0,20.08,20.12,20.04,20.12,29300.0
2012-07-16 15:30:00,20.12,20.2,20.0,20.12,187375.0,20.12,20.2,20.0,20.12,187375.0
2012-07-17 09:30:00,20.16,20.32,20.0,20.0,138025.0,20.16,20.32,20.0,20.0,138025.0
2012-07-17 10:00:00,20.0,20.0,19.64,19.68,264525.0,20.0,20.0,19.64,19.68,264525.0
2012-07-17 10:30:00,19.68,19.72,19.16,19.52,259450.0,19.68,19.72,19.16,19.52,259450.0
2012-07-17 11:00:00,19.56,19.6,19.44,19.52,86350.0,19.56,19.6,19.44,19.52,86350.0
2012-07-17 11:30:00,19.52,19.64,19.48,19.6,37900.0,19.52,19.64,19.48,19.6,37900.0
2012-07-17 12:00:00,19.6,19.64,19.52,19.6,54725.0,19.6,19.64,19.52,19.6,54725.0
2012-07-17 12:30:00,19.6,19.68,19.6,19.68,21800.0,19.6,19.68,19.6,19.68,21800.0
2012-07-17 13:00:00,19.68,19.68,19.56,19.6,23750.0,19.68,19.68,19.56,19.6,23750.0
2012-07-17 13:30:00,19.6,19.6,19.52,19.52,19375.0,19.6,19.6,19.52,19.52,19375.0
2012-07-17 14:00:00,19.56,19.64,19.52,19.6,46125.0,19.56,19.64,19.52,19.6,46125.0
2012-07-17 14:30:00,19.6,19.64,19.56,19.56,52175.0,19.6,19.64,19.56,19.56,52175.0
2012-07-17 15:00:00,19.56,19.6,19.4,19.4,71275.0,19.56,19.6,19.4,19.4,71275.0
2012-07-17 15:30:00,19.4,19.6,19.4,19.52,174650.0,19.4,19.6,19.4,19.52,174650.0
2012-07-18 09:30:00,19.44,19.76,19.24,19.48,160800.0,19.44,19.76,19.24,19.48,160800.0
2012-07-18 10:00:00,19.48,19.52,19.36,19.36,59425.0,19.48,19.52,19.36,19.36,59425.0
2012-07-18 10:30:00,19.4,19.48,19.32,19.44,95150.0,19.4,19.48,19.32,19.44,95150.0
2012-07-18 11:00:00,19.48,19.48,19.24,19.24,65225.0,19.48,19.48,19.24,19.24,65225.0
2012-07-18 11:30:00,19.24,19.28,19.24,19.24,28350.0,19.24,19.28,19.24,19.24,28350.0
2012-07-18 12:00:00,19.24,19.36,19.2,19.28,89700.0,19.24,19.36,19.2,19.28,89700.0
2012-07-18 12:30:00,19.28,19.4,19.28,19.4,34525.0,19.28,19.4,19.28,19.4,34525.0
2012-07-18 13:00:00,19.4,19.44,19.32,19.36,72700.0,19.4,19.44,19.32,19.36,72700.0
2012-07-18 13:30:00,19.32,19.36,19.24,19.28,87825.0,19.32,19.36,19.24,19.28,87825.0
2012-07-18 14:00:00,19.28,19.32,19.24,19.32,69875.0,19.28,19.32,19.24,19.32,69875.0
2012-07-18 14:30:00,19.32,19.32,19.2,19.32,78350.0,19.32,19.32,19.2,19.32,78350.0
2012-07-18 15:00:00,19.32,19.4,19.28,19.4,52625.0,19.32,19.4,19.28,19.4,52625.0
2012-07-18 15:30:00,19.4,19.4,19.24,19.24,151275.0,19.4,19.4,19.24,19.24,151275.0
2012-07-19 09:30:00,19.48,19.6,19.2,19.32,45325.0,19.48,19.6,19.2,19.32,45325.0
2012-07-19 10:00:00,19.32,19.36,19.2,19.32,106800.0,19.32,19.36,19.2,19.32,106800.0
2012-07-19 10:30:00,19.32,19.36,19.2,19.28,89750.0,19.32,19.36,19.2,19.28,89750.0
2012-07-19 11:00:00,19.32,19.36,19.24,19.28,102275.0,19.32,19.36,19.24,19.28,102275.0
2012-07-19 11:30:00,19.24,19.28,19.2,19.28,54650.0,19.24,19.28,19.2,19.28,54650.0
2012-07-19 12:00:00,19.24,19.32,19.24,19.24,59950.0,19.24,19.32,19.24,19.24,59950.0
2012-07-19 12:30:00,19.24,19.36,19.2,19.24,66675.0,19.24,19.36,19.2,19.24,66675.0
2012-07-19 13:00:00,19.24,19.28,19.2,19.24,18600.0,19.24,19.28,19.2,19.24,18600.0
2012-07-19 13:30:00,19.24,19.24,19.12,19.16,44675.0,19.24,19.24,19.12,19.16,44675.0
2012-07-19 14:00:00,19.16,19.28,19.12,19.16,71175.0,19.16,19.28,19.12,19.16,71175.0
2012-07-19 14:30:00,19.16,19.2,19.12,19.16,54025.0,19.16,19.2,19.12,19.16,54025.0
2012-07-19 15:00:00,19.16,19.16,19.0,19.12,83050.0,19.16,19.16,19.0,19.12,83050.0
2012-07-19 15:30:00,19.12,19.16,19.04,19.12,98800.0,19.12,19.16,19.04,19.12,98800.0
2012-07-20 09:30:00,18.92,19.16,18.84,18.84,114500.0,18.92,19.16,18.84,18.84,114500.0
2012-07-20 10:00:00,18.84,18.92,18.76,18.8,99525.0,18.84,18.92,18.76,18.8,99525.0
2012-07-20 10:30:00,18.8,18.8,18.68,18.68,51125.0,18.8,18.8,18.68,18.68,51125.0
2012-07-20 11:00:00,18.68,18.68,18.44,18.56,160025.0,18.68,18.68,18.44,18.56,160025.0
2012-07-20 11:30:00,18.56,18.64,18.52,18.56,83525.0,18.56,18.64,18.52,18.56,83525.0
2012-07-20 12:00:00,18.56,18.72,18.52,18.72,118375.0,18.56,18.72,18.52,18.72,118375.0
2012-07-20 12:30:00,18.68,18.72,18.64,18.64,86475.0,18.68,18.72,18.64,18.64,86475.0
2012-07-20 13:00:00,18.64,18.68,18.6,18.6,66700.0,18.64,18.68,18.6,18.6,66700.0
2012-07-20 13:30:00,18.6,18.64,18.56,18.56,82200.0,18.6,18.64,18.56,18.56,82200.0
2012-07-20 14:00:00,18.56,18.6,18.48,18.48,95900.0,18.56,18.6,18.48,18.48,95900.0
2012-07-20 14:30:00,18.48,18.56,18.44,18.52,83300.0,18.48,18.56,18.44,18.52,83300.0
2012-07-20 15:00:00,18.56,18.56,18.4,18.4,108800.0,18.56,18.56,18.4,18.4,108800.0
2012-07-20 15:30:00,18.4,18.76,18.4,18.56,240750.0,18.4,18.76,18.4,18.56,240750.0
2012-07-23 09:30:00,18.28,18.52,18.04,18.12,100250.0,18.28,18.52,18.04,18.12,100250.0
2012-07-23 10:00:00,18.16,18.24,17.96,17.96,66975.0,18.16,18.24,17.96,17.96,66975.0
2012-07-23 10:30:00,18.0,18.08,17.96,17.96,78750.0,18.0,18.08,17.96,17.96,78750.0
2012-07-23 11:00:00,18.0,18.12,17.96,18.0,63125.0,18.0,18.12,17.96,18.0,63125.0
2012-07-23 11:30:00,18.0,18.08,17.92,18.0,58400.0,18.0,18.08,17.92,18.0,58400.0
2012-07-23 12:00:00,18.0,18.0,17.84,17.84,95675.0,18.0,18.0,17.84,17.84,95675.0
2012-07-23 12:30:00,17.88,17.88,17.72,17.8,144350.0,17.88,17.88,17.72,17.8,144350.0
2012-07-23 13:00:00,17.8,17.96,17.76,17.96,111675.0,17.8,17.96,17.76,17.96,111675.0
2012-07-23 13:30:00,17.96,17.96,17.84,17.96,81150.0,17.96,17.96,17.84,17.96,81150.0
2012-07-23 14:00:00,17.96,17.96,17.92,17.96,27600.0,17.96,17.96,17.92,17.96,27600.0
2012-07-23 14:30:00,17.92,18.0,17.92,18.0,82575.0,17.92,18.0,17.92,18.0,82575.0
2012-07-23 15:00:00,18.0,18.0,17.92,17.96,87775.0,18.0,18.0,17.92,17.96,87775.0
2012-07-23 15:30:00,17.92,18.04,17.88,17.88,258575.0,17.92,18.04,17.88,17.88,258575.0
2012-07-24 09:30:00,18.0,18.24,17.72,17.76,100875.0,18.0,18.24,17.72,17.76,100875.0
2012-07-24 10:00:00,17.76,17.88,17.64,17.68,83425.0,17.76,17.88,17.64,17.68,83425.0
2012-07-24 10:30:00,17.68,17.76,17.56,17.56,58375.0,17.68,17.76,17.56,17.56,58375.0
2012-07-24 11:00:00,17.56,17.68,17.48,17.6,81750.0,17.56,17.68,17.48,17.6,81750.0
2012-07-24 11:30:00,17.6,17.6,17.48,17.48,82125.0,17.6,17.6,17.48,17.48,82125.0
2012-07-24 12:00:00,17.48,17.68,17.44,17.6,101975.0,17.48,17.68,17.44,17.6,101975.0
2012-07-24 12:30:00,17.6,17.64,17.56,17.56,21225.0,17.6,17.64,17.56,17.56,21225.0
2012-07-24 13:00:00,17.56,17.68,17.56,17.6,47075.0,17.56,17.68,17.56,17.6,47075.0
2012-07-24 13:30:00,17.6,17.68,17.56,17.64,44050.0,17.6,17.68,17.56,17.64,44050.0
2012-07-24 14:00:00,17.68,17.72,17.52,17.52,108275.0,17.68,17.72,17.52,17.52,108275.0
2012-07-24 14:30:00,17.52,17.6,17.44,17.48,81550.0,17.52,17.6,17.44,17.48,81550.0
2012-07-24 15:00:00,17.48,17.68,17.44,17.6,91875.0,17.48,17.68,17.44,17.6,91875.0
2012-07-24 15:30:00,17.64,17.8,17.56,17.76,401250.0,17.64,17.8,17.56,17.76,401250.0
2012-07-25 09:30:00,17.84,17.84,17.56,17.72,91225.0,17.84,17.84,17.56,17.72,91225.0
2012-07-25 10:00:00,17.72,17.72,17.56,17.6,56275.0,17.72,17.72,17.56,17.6,56275.0
2012-07-25 10:30:00,17.6,17.6,17.52,17.6,45350.0,17.6,17.6,17.52,17.6,45350.0
2012-07-25 11:00:00,17.6,17.72,17.56,17.72,37400.0,17.6,17.72,17.56,17.72,37400.0
2012-07-25 11:30:00,17.68,17.72,17.68,17.68,18600.0,17.68,17.72,17.68,17.68,18600.0
2012-07-25 12:00:00,17.68,17.72,17.64,17.68,34900.0,17.68,17.72,17.64,17.68,34900.0
2012-07-25 12:30:00,17.64,17.68,17.64,17.68,14425.0,17.64,17.68,17.64,17.68,14425.0
2012-07-25 13:00:00,17.68,17.72,17.64,17.68,38200.0,17.68,17.72,17.64,17.68,38200.0
2012-07-25 13:30:00,17.72,17.76,17.64,17.64,41925.0,17.72,17.76,17.64,17.64,41925.0
2012-07-25 14:00:00,17.68,17.68,17.64,17.64,24650.0,17.68,17.68,17.64,17.64,24650.0
2012-07-25 14:30:00,17.68,17.68,17.52,17.52,78175.0,17.68,17.68,17.52,17.52,78175.0
2012-07-25 15:00:00,17.52,17.68,17.4,17.64,349825.0,17.52,17.68,17.4,17.64,349825.0
2012-07-25 15:30:00,17.64,17.68,17.56,17.6,69775.0,17.64,17.68,17.56,17.6,69775.0
2012-07-26 09:30:00,18.0,18.08,17.48,17.6,94250.0,18.0,18.08,17.48,17.6,94250.0
2012-07-26 10:00:00,17.56,17.68,17.52,17.64,173050.0,17.56,17.68,17.52,17.64,173050.0
2012-07-26 10:30:00,17.64,17.64,17.56,17.64,49625.0,17.64,17.64,17.56,17.64,49625.0
2012-07-26 11:00:00,17.64,17.64,17.52,17.56,63450.0,17.64,17.64,17.52,17.56,63450.0
2012-07-26 11:30:00,17.52,17.56,17.44,17.48,82750.0,17.52,17.56,17.44,17.48,82750.0
2012-07-26 12:00:00,17.48,17.56,17.44,17.48,126225.0,17.48,17.56,17.44,17.48,126225.0
2012-07-26 12:30:00,17.48,17.56,17.44,17.52,99650.0,17.48,17.56,17.44,17.52,99650.0
2012-07-26 13:00:00,17.52,17.56,17.48,17.52,45825.0,17.52,17.56,17.48,17.52,45825.0
2012-07-26 13:30:00,17.52,17.56,17.32,17.32,45350.0,17.52,17.56,17.32,17.32,45350.0
2012-07-26 14:00:00,17.32,17.4,17.28,17.32,85775.0,17.32,17.4,17.28,17.32,85775.0
2012-07-26 14:30:00,17.36,17.4,17.24,17.32,128975.0,17.36,17.4,17.24,17.32,128975.0
2012-07-26 15:00:00,17.32,17.44,17.32,17.4,116425.0,17.32,17.44,17.32,17.4,116425.0
2012-07-26 15:30:00,17.44,17.6,17.4,17.6,131150.0,17.44,17.6,17.4,17.6,131150.0
2012-07-27 09:30:00,17.72,17.84,17.52,17.84,61350.0,17.72,17.84,17.52,17.84,61350.0
2012-07-27 10:00:00,17.84,17.92,17.8,17.84,77550.0,17.84,17.92,17.8,17.84,77550.0
2012-07-27 10:30:00,17.8,18.04,17.8,18.04,62050.0,17.8,18.04,17.8,18.04,62050.0
2012-07-27 11:00:00,18.04,18.08,17.96,18.04,79975.0,18.04,18.08,17.96,18.04,79975.0
2012-07-27 11:30:00,18.0,18.2,18.0,18.2,87000.0,18.0,18.2,18.0,18.2,87000.0
2012-07-27 12:00:00,18.16,18.2,18.12,18.2,21125.0,18.16,18.2,18.12,18.2,21125.0
2012-07-27 12:30:00,18.2,18.48,18.16,18.48,108350.0,18.2,18.48,18.16,18.48,108350.0
2012-07-27 13:00:00,18.48,18.76,18.48,18.72,122950.0,18.48,18.76,18.48,18.72,122950.0
2012-07-27 13:30:00,18.72,18.88,18.72,18.8,145425.0,18.72,18.88,18.72,18.8,145425.0
2012-07-27 14:00:00,18.8,18.8,18.76,18.8,30275.0,18.8,18.8,18.76,18.8,30275.0
2012-07-27 14:30:00,18.8,19.0,18.76,18.96,209900.0,18.8,19.0,18.76,18.96,209900.0
2012-07-27 15:00:00,19.0,19.24,18.96,19.12,199100.0,19.0,19.24,18.96,19.12,199100.0
2012-07-27 15:30:00,19.12,19.4,19.08,19.28,543450.0,19.12,19.4,19.08,19.28,543450.0
2012-07-30 09:30:00,19.2,19.2,18.6,18.92,247600.0,19.2,19.2,18.6,18.92,247600.0
2012-07-30 10:00:00,18.92,19.04,18.8,18.88,168825.0,18.92,19.04,18.8,18.88,168825.0
2012-07-30 10:30:00,18.88,18.88,18.56,18.6,108550.0,18.88,18.88,18.56,18.6,108550.0
2012-07-30 11:00:00,18.6,18.76,18.52,18.52,199950.0,18.6,18.76,18.52,18.52,199950.0
2012-07-30 11:30:00,18.52,18.56,18.44,18.48,71550.0,18.52,18.56,18.44,18.48,71550.0
2012-07-30 12:00:00,18.48,18.48,18.24,18.28,120575.0,18.48,18.48,18.24,18.28,120575.0
2012-07-30 12:30:00,18.28,18.32,18.12,18.12,90400.0,18.28,18.32,18.12,18.12,90400.0
2012-07-30 13:00:00,18.16,18.24,18.12,18.16,97150.0,18.16,18.24,18.12,18.16,97150.0
2012-07-30 13:30:00,18.16,18.52,18.16,18.52,171850.0,18.16,18.52,18.16,18.52,171850.0
2012-07-30 14:00:00,18.52,18.52,18.36,18.4,101550.0,18.52,18.52,18.36,18.4,101550.0
2012-07-30 14:30:00,18.4,18.68,18.36,18.68,108075.0,18.4,18.68,18.36,18.68,108075.0
2012-07-30 15:00:00,18.72,18.72,18.56,18.64,118525.0,18.72,18.72,18.56,18.64,118525.0
2012-07-30 15:30:00,18.64,18.84,18.48,18.56,282050.0,18.64,18.84,18.48,18.56,282050.0
2012-07-31 09:30:00,18.6,18.76,18.4,18.52,48275.0,18.6,18.76,18.4,18.52,48275.0
2012-07-31 10:00:00,18.52,18.68,18.44,18.6,113550.0,18.52,18.68,18.44,18.6,113550.0
2012-07-31 10:30:00,18.6,18.64,18.4,18.52,71075.0,18.6,18.64,18.4,18.52,71075.0
2012-07-31 11:00:00,18.52,18.64,18.52,18.6,46975.0,18.52,18.64,18.52,18.6,46975.0
2012-07-31 11:30:00,18.6,18.64,18.48,18.52,64575.0,18.6,18.64,18.48,18.52,64575.0
2012-07-31 12:00:00,18.52,18.52,18.36,18.44,49025.0,18.52,18.52,18.36,18.44,49025.0
2012-07-31 12:30:00,18.44,18.6,18.4,18.4,176750.0,18.44,18.6,18.4,18.4,176750.0
2012-07-31 13:00:00,18.4,18.44,18.4,18.44,37175.0,18.4,18.44,18.4,18.44,37175.0
2012-07-31 13:30:00,18.44,18.44,18.36,18.4,48375.0,18.44,18.44,18.36,18.4,48375.0
2012-07-31 14:00:00,18.44,18.56,18.4,18.48,103350.0,18.44,18.56,18.4,18.48,103350.0
2012-07-31 14:30:00,18.48,18.52,18.4,18.44,128725.0,18.48,18.52,18.4,18.44,128725.0
2012-07-31 15:00:00,18.44,18.52,18.4,18.44,168025.0,18.44,18.52,18.4,18.44,168025.0
2012-07-31 15:30:00,18.48,18.52,18.44,18.48,204300.0,18.48,18.52,18.44,18.48,204300.0
2012-08-01 09:30:00,18.6,19.0,18.32,18.36,127075.0,18.6,19.0,18.32,18.36,127075.0
2012-08-01 10:00:00,18.36,18.4,18.16,18.32,128875.0,18.36,18.4,18.16,18.32,128875.0
2012-08-01 10:30:00,18.28,18.44,18.28,18.4,54850.0,18.28,18.44,18.28,18.4,54850.0
2012-08-01 11:00:00,18.44,18.44,18.12,18.16,101675.0,18.44,18.44,18.12,18.16,101675.0
2012-08-01 11:30:00,18.16,18.32,18.16,18.32,79475.0,18.16,18.32,18.16,18.32,79475.0
2012-08-01 12:00:00,18.32,18.36,18.28,18.32,64500.0,18.32,18.36,18.28,18.32,64500.0
2012-08-01 12:30:00,18.32,18.36,18.32,18.32,63250.0,18.32,18.36,18.32,18.32,63250.0
2012-08-01 13:00:00,18.32,18.64,18.32,18.6,113425.0,18.32,18.64,18.32,18.6,113425.0
2012-08-01 13:30:00,18.64,18.68,18.6,18.6,41350.0,18.64,18.68,18.6,18.6,41350.0
2012-08-01 14:00:00,18.6,18.64,18.4,18.64,174500.0,18.6,18.64,18.4,18.64,174500.0
2012-08-01 14:30:00,18.64,18.72,18.48,18.52,76900.0,18.64,18.72,18.48,18.52,76900.0
2012-08-01 15:00:00,18.52,18.68,18.48,18.68,92275.0,18.52,18.68,18.48,18.68,92275.0
2012-08-01 15:30:00,18.68,18.68,18.4,18.48,271575.0,18.68,18.68,18.4,18.48,271575.0
2012-08-02 09:30:00,18.08,18.76,18.0,18.56,86400.0,18.08,18.76,18.0,18.56,86400.0
2012-08-02 10:00:00,18.6,18.64,18.56,18.56,57150.0,18.6,18.64,18.56,18.56,57150.0
2012-08-02 10:30:00,18.56,18.6,18.52,18.6,103350.0,18.56,18.6,18.52,18.6,103350.0
2012-08-02 11:00:00,18.56,18.84,18.56,18.8,184500.0,18.56,18.84,18.56,18.8,184500.0
2012-08-02 11:30:00,18.76,18.76,18.44,18.52,68800.0,18.76,18.76,18.44,18.52,68800.0
2012-08-02 12:00:00,18.52,18.6,18.48,18.52,75900.0,18.52,18.6,18.48,18.52,75900.0
2012-08-02 12:30:00,18.48,18.52,18.4,18.48,55100.0,18.48,18.52,18.4,18.48,55100.0
2012-08-02 13:00:00,18.48,18.52,18.44,18.52,40475.0,18.48,18.52,18.44,18.52,40475.0
2012-08-02 13:30:00,18.52,18.52,18.48,18.48,63325.0,18.52,18.52,18.48,18.48,63325.0
2012-08-02 14:00:00,18.52,18.72,18.48,18.68,129025.0,18.52,18.72,18.48,18.68,129025.0
2012-08-02 14:30:00,18.68,18.72,18.64,18.64,82450.0,18.68,18.72,18.64,18.64,82450.0
2012-08-02 15:00:00,18.68,18.76,18.64,18.68,133600.0,18.68,18.76,18.64,18.68,133600.0
2012-08-02 15:30:00,18.64,18.76,18.6,18.64,242275.0,18.64,18.76,18.6,18.64,242275.0
2012-08-03 09:30:00,18.8,18.84,18.56,18.76,166325.0,18.8,18.84,18.56,18.76,166325.0
2012-08-03 10:00:00,18.76,18.96,18.76,18.8,81075.0,18.76,18.96,18.76,18.8,81075.0
2012-08-03 10:30:00,18.8,18.84,18.68,18.68,48675.0,18.8,18.84,18.68,18.68,48675.0
2012-08-03 11:00:00,18.68,18.8,18.64,18.76,73925.0,18.68,18.8,18.64,18.76,73925.0
2012-08-03 11:30:00,18.76,18.96,18.76,18.92,57200.0,18.76,18.96,18.76,18.92,57200.0
2012-08-03 12:00:00,18.92,18.96,18.92,18.96,28825.0,18.92,18.96,18.92,18.96,28825.0
2012-08-03 12:30:00,18.96,19.36,18.92,19.08,135325.0,18.96,19.36,18.92,19.08,135325.0
2012-08-03 13:00:00,19.08,19.12,18.84,18.88,38600.0,19.08,19.12,18.84,18.88,38600.0
2012-08-03 13:30:00,18.84,18.92,18.76,18.84,73250.0,18.84,18.92,18.76,18.84,73250.0
2012-08-03 14:00:00,18.84,18.92,18.72,18.72,59225.0,18.84,18.92,18.72,18.72,59225.0
2012-08-03 14:30:00,18.72,18.84,18.68,18.8,74575.0,18.72,18.84,18.68,18.8,74575.0
2012-08-03 15:00:00,18.8,18.92,18.68,18.68,177125.0,18.8,18.92,18.68,18.68,177125.0
2012-08-03 15:30:00,18.68,18.8,18.6,18.76,271425.0,18.68,18.8,18.6,18.76,271425.0
2012-08-06 09:30:00,18.92,18.96,17.84,17.96,642125.0,18.92,18.96,17.84,17.96,642125.0
2012-08-06 10:00:00,17.92,18.04,17.8,17.8,317625.0,17.92,18.04,17.8,17.8,317625.0
2012-08-06 10:30:00,17.8,18.4,17.8,18.2,260775.0,17.8,18.4,17.8,18.2,260775.0
2012-08-06 11:00:00,18.2,18.44,18.16,18.24,142250.0,18.2,18.44,18.16,18.24,142250.0
2012-08-06 11:30:00,18.24,18.24,18.04,18.16,67675.0,18.24,18.24,18.04,18.16,67675.0
2012-08-06 12:00:00,18.16,18.24,18.16,18.2,29725.0,18.16,18.24,18.16,18.2,29725.0
2012-08-06 12:30:00,18.2,18.48,18.2,18.48,52225.0,18.2,18.48,18.2,18.48,52225.0
2012-08-06 13:00:00,18.48,18.52,18.24,18.24,55900.0,18.48,18.52,18.24,18.24,55900.0
2012-08-06 13:30:00,18.24,18.4,18.24,18.4,32350.0,18.24,18.4,18.24,18.4,32350.0
2012-08-06 14:00:00,18.4,18.56,18.32,18.52,92700.0,18.4,18.56,18.32,18.52,92700.0
2012-08-06 14:30:00,18.52,18.68,18.48,18.56,142875.0,18.52,18.68,18.48,18.56,142875.0
2012-08-06 15:00:00,18.56,18.76,18.56,18.56,174100.0,18.56,18.76,18.56,18.56,174100.0
2012-08-06 15:30:00,18.56,18.72,18.52,18.56,229375.0,18.56,18.72,18.52,18.56,229375.0
2012-08-07 09:30:00,18.88,20.32,18.88,19.52,641475.0,18.88,20.32,18.88,19.52,641475.0
2012-08-07 10:00:00,19.56,19.8,19.44,19.76,167400.0,19.56,19.8,19.44,19.76,167400.0
2012-08-07 10:30:00,19.76,20.0,19.68,19.68,183350.0,19.76,20.0,19.68,19.68,183350.0
2012-08-07 11:00:00,19.68,19.92,19.6,19.8,207925.0,19.68,19.92,19.6,19.8,207925.0
2012-08-07 11:30:00,19.84,20.16,19.76,19.96,162375.0,19.84,20.16,19.76,19.96,162375.0
2012-08-07 12:00:00,19.96,20.24,19.96,20.12,128875.0,19.96,20.24,19.96,20.12,128875.0
2012-08-07 12:30:00,20.12,20.24,20.04,20.12,131025.0,20.12,20.24,20.04,20.12,131025.0
2012-08-07 13:00:00,20.16,20.28,20.08,20.16,235675.0,20.16,20.28,20.08,20.16,235675.0
2012-08-07 13:30:00,20.16,20.16,20.04,20.12,75800.0,20.16,20.16,20.04,20.12,75800.0
2012-08-07 14:00:00,20.12,20.16,20.0,20.0,78700.0,20.12,20.16,20.0,20.0,78700.0
2012-08-07 14:30:00,20.0,20.24,20.0,20.2,64275.0,20.0,20.24,20.0,20.2,64275.0
2012-08-07 15:00:00,20.2,20.24,19.92,20.2,148050.0,20.2,20.24,19.92,20.2,148050.0
2012-08-07 15:30:00,20.16,20.36,20.08,20.24,280425.0,20.16,20.36,20.08,20.24,280425.0
2012-08-08 09:30:00,20.28,21.04,20.24,20.72,337275.0,20.28,21.04,20.24,20.72,337275.0
2012-08-08 10:00:00,20.72,20.84,20.72,20.8,104650.0,20.72,20.84,20.72,20.8,104650.0
2012-08-08 10:30:00,20.8,20.84,20.56,20.68,71100.0,20.8,20.84,20.56,20.68,71100.0
2012-08-08 11:00:00,20.68,20.8,20.6,20.76,56050.0,20.68,20.8,20.6,20.76,56050.0
2012-08-08 11:30:00,20.8,20.92,20.76,20.8,57625.0,20.8,20.92,20.76,20.8,57625.0
2012-08-08 12:00:00,20.8,20.84,20.76,20.76,36700.0,20.8,20.84,20.76,20.76,36700.0
2012-08-08 12:30:00,20.76,20.8,20.68,20.76,43500.0,20.76,20.8,20.68,20.76,43500.0
2012-08-08 13:00:00,20.76,20.92,20.72,20.88,37350.0,20.76,20.92,20.72,20.88,37350.0
2012-08-08 13:30:00,20.88,21.0,20.88,21.0,62700.0,20.88,21.0,20.88,21.0,62700.0
2012-08-08 14:00:00,20.96,21.0,20.88,20.88,54925.0,20.96,21.0,20.88,20.88,54925.0
2012-08-08 14:30:00,20.92,20.92,20.76,20.8,44200.0,20.92,20.92,20.76,20.8,44200.0
2012-08-08 15:00:00,20.8,20.96,20.76,20.88,144350.0,20.8,20.96,20.76,20.88,144350.0
2012-08-08 15:30:00,20.92,20.92,20.76,20.8,283200.0,20.92,20.92,20.76,20.8,283200.0
2012-08-09 09:30:00,20.68,21.0,20.64,21.0,82675.0,20.68,21.0,20.64,21.0,82675.0
2012-08-09 10:00:00,21.0,21.12,20.96,21.08,135650.0,21.0,21.12,20.96,21.08,135650.0
2012-08-09 10:30:00,21.08,21.08,20.96,21.08,124100.0,21.08,21.08,20.96,21.08,124100.0
2012-08-09 11:00:00,21.08,21.08,21.0,21.04,51625.0,21.08,21.08,21.0,21.04,51625.0
2012-08-09 11:30:00,21.0,21.04,20.92,20.96,56225.0,21.0,21.04,20.92,20.96,56225.0
2012-08-09 12:00:00,20.96,20.96,20.76,20.8,60225.0,20.96,20.96,20.76,20.8,60225.0
2012-08-09 12:30:00,20.8,20.84,20.76,20.84,107150.0,20.8,20.84,20.76,20.84,107150.0
2012-08-09 13:00:00,20.84,20.92,20.84,20.84,48450.0,20.84,20.92,20.84,20.84,48450.0
2012-08-09 13:30:00,20.88,20.96,20.84,20.96,46925.0,20.88,20.96,20.84,20.96,46925.0
2012-08-09 14:00:00,20.96,21.0,20.92,20.96,57400.0,20.96,21.0,20.92,20.96,57400.0
2012-08-09 14:30:00,20.96,21.0,20.92,21.0,37825.0,20.96,21.0,20.92,21.0,37825.0
2012-08-09 15:00:00,21.0,21.12,20.96,21.12,108350.0,21.0,21.12,20.96,21.12,108350.0
2012-08-09 15:30:00,21.12,21.12,20.96,20.96,148625.0,21.12,21.12,20.96,20.96,148625.0
2012-08-10 09:30:00,21.0,21.04,20.76,20.84,106600.0,21.0,21.04,20.76,20.84,106600.0
2012-08-10 10:00:00,20.88,20.96,20.76,20.84,87675.0,20.88,20.96,20.76,20.84,87675.0
2012-08-10 10:30:00,20.84,20.96,20.8,20.84,71800.0,20.84,20.96,20.8,20.84,71800.0
2012-08-10 11:00:00,20.84,20.84,20.68,20.84,61825.0,20.84,20.84,20.68,20.84,61825.0
2012-08-10 11:30:00,20.8,20.84,20.76,20.84,36450.0,20.8,20.84,20.76,20.84,36450.0
2012-08-10 12:00:00,20.84,20.84,20.76,20.84,58150.0,20.84,20.84,20.76,20.84,58150.0
2012-08-10 12:30:00,20.84,20.84,20.8,20.84,31825.0,20.84,20.84,20.8,20.84,31825.0
2012-08-10 13:00:00,20.84,20.84,20.76,20.76,27100.0,20.84,20.84,20.76,20.76,27100.0
2012-08-10 13:30:00,20.8,20.8,20.68,20.72,41650.0,20.8,20.8,20.68,20.72,41650.0
2012-08-10 14:00:00,20.72,20.72,20.6,20.6,28800.0,20.72,20.72,20.6,20.6,28800.0
2012-08-10 14:30:00,20.64,20.64,20.56,20.64,113225.0,20.64,20.64,20.56,20.64,113225.0
2012-08-10 15:00:00,20.64,20.84,20.6,20.8,96950.0,20.64,20.84,20.6,20.8,96950.0
2012-08-10 15:30:00,20.8,21.0,20.76,20.88,284375.0,20.8,21.0,20.76,20.88,284375.0
2012-08-13 09:30:00,20.76,21.2,20.76,21.2,104750.0,20.76,21.2,20.76,21.2,104750.0
2012-08-13 10:00:00,21.2,21.4,21.04,21.08,110250.0,21.2,21.4,21.04,21.08,110250.0
2012-08-13 10:30:00,21.12,21.16,21.04,21.16,50825.0,21.12,21.16,21.04,21.16,50825.0
2012-08-13 11:00:00,21.16,21.24,21.16,21.2,36875.0,21.16,21.24,21.16,21.2,36875.0
2012-08-13 11:30:00,21.2,21.24,21.16,21.2,25275.0,21.2,21.24,21.16,21.2,25275.0
2012-08-13 12:00:00,21.2,21.24,21.12,21.12,21225.0,21.2,21.24,21.12,21.12,21225.0
2012-08-13 12:30:00,21.12,21.24,21.12,21.2,25600.0,21.12,21.24,21.12,21.2,25600.0
2012-08-13 13:00:00,21.24,21.32,21.2,21.32,32075.0,21.24,21.32,21.2,21.32,32075.0
2012-08-13 13:30:00,21.32,21.32,21.16,21.2,78950.0,21.32,21.32,21.16,21.2,78950.0
2012-08-13 14:00:00,21.2,21.24,21.16,21.2,35400.0,21.2,21.24,21.16,21.2,35400.0
2012-08-13 14:30:00,21.2,21.4,21.2,21.32,52550.0,21.2,21.4,21.2,21.32,52550.0
2012-08-13 15:00:00,21.32,21.32,21.16,21.16,31025.0,21.32,21.32,21.16,21.16,31025.0
2012-08-13 15:30:00,21.16,21.2,21.08,21.2,91125.0,21.16,21.2,21.08,21.2,91125.0
2012-08-14 09:30:00,21.2,21.24,20.92,21.16,120725.0,21.2,21.24,20.92,21.16,120725.0
2012-08-14 10:00:00,21.16,21.16,20.72,20.8,149300.0,21.16,21.16,20.72,20.8,149300.0
2012-08-14 10:30:00,20.84,20.96,20.72,20.84,127750.0,20.84,20.96,20.72,20.84,127750.0
2012-08-14 11:00:00,20.8,21.0,20.8,21.0,280100.0,20.8,21.0,20.8,21.0,280100.0
2012-08-14 11:30:00,21.0,21.08,20.96,21.0,46250.0,21.0,21.08,20.96,21.0,46250.0
2012-08-14 12:00:00,20.96,21.0,20.96,21.0,32750.0,20.96,21.0,20.96,21.0,32750.0
2012-08-14 12:30:00,21.0,21.08,20.96,21.08,130275.0,21.0,21.08,20.96,21.08,130275.0
2012-08-14 13:00:00,21.08,21.16,20.92,21.0,114325.0,21.08,21.16,20.92,21.0,114325.0
2012-08-14 13:30:00,21.0,21.16,20.96,21.0,58550.0,21.0,21.16,20.96,21.0,58550.0
2012-08-14 14:00:00,21.04,21.12,21.0,21.0,46900.0,21.04,21.12,21.0,21.0,46900.0
2012-08-14 14:30:00,21.0,21.04,20.92,21.0,53400.0,21.0,21.04,20.92,21.0,53400.0
2012-08-14 15:00:00,21.0,21.08,21.0,21.0,70750.0,21.0,21.08,21.0,21.0,70750.0
2012-08-14 15:30:00,21.0,21.04,20.8,20.96,135775.0,21.0,21.04,20.8,20.96,135775.0
2012-08-15 09:30:00,21.0,21.12,20.76,21.0,66950.0,21.0,21.12,20.76,21.0,66950.0
2012-08-15 10:00:00,21.0,21.04,20.92,21.0,38800.0,21.0,21.04,20.92,21.0,38800.0
2012-08-15 10:30:00,21.0,21.0,20.8,20.84,119400.0,21.0,21.0,20.8,20.84,119400.0
2012-08-15 11:00:00,20.84,21.04,20.84,20.96,73300.0,20.84,21.04,20.84,20.96,73300.0
2012-08-15 11:30:00,20.96,21.0,20.92,21.0,21675.0,20.96,21.0,20.92,21.0,21675.0
2012-08-15 12:00:00,21.0,21.0,20.88,21.0,69950.0,21.0,21.0,20.88,21.0,69950.0
2012-08-15 12:30:00,21.0,21.0,20.8,20.92,163650.0,21.0,21.0,20.8,20.92,163650.0
2012-08-15 13:00:00,20.92,20.92,20.84,20.88,28125.0,20.92,20.92,20.84,20.88,28125.0
2012-08-15 13:30:00,20.84,21.0,20.84,20.84,177100.0,20.84,21.0,20.84,20.84,177100.0
2012-08-15 14:00:00,20.84,20.92,20.8,20.84,83600.0,20.84,20.92,20.8,20.84,83600.0
2012-08-15 14:30:00,20.88,21.0,20.84,20.96,82500.0,20.88,21.0,20.84,20.96,82500.0
2012-08-15 15:00:00,20.96,21.0,20.92,21.0,46175.0,20.96,21.0,20.92,21.0,46175.0
2012-08-15 15:30:00,20.96,21.0,20.84,20.92,136625.0,20.96,21.0,20.84,20.92,136625.0
2012-08-16 09:30:00,20.96,21.0,20.92,20.96,48825.0,20.96,21.0,20.92,20.96,48825.0
2012-08-16 10:00:00,20.96,21.0,20.8,20.96,53825.0,20.96,21.0,20.8,20.96,53825.0
2012-08-16 10:30:00,20.96,21.04,20.92,21.0,129525.0,20.96,21.04,20.92,21.0,129525.0
2012-08-16 11:00:00,20.96,21.0,20.96,21.0,44875.0,20.96,21.0,20.96,21.0,44875.0
2012-08-16 11:30:00,21.0,21.04,20.84,20.88,205050.0,21.0,21.04,20.84,20.88,205050.0
2012-08-16 12:00:00,20.88,20.96,20.88,20.96,195300.0,20.88,20.96,20.88,20.96,195300.0
2012-08-16 12:30:00,20.92,20.96,20.92,20.96,49875.0,20.92,20.96,20.92,20.96,49875.0
2012-08-16 13:00:00,20.96,21.04,20.92,20.96,200675.0,20.96,21.04,20.92,20.96,200675.0
2012-08-16 13:30:00,20.96,21.2,20.92,21.16,196925.0,20.96,21.2,20.92,21.16,196925.0
2012-08-16 14:00:00,21.16,21.16,21.12,21.12,44200.0,21.16,21.16,21.12,21.12,44200.0
2012-08-16 14:30:00,21.16,21.16,21.0,21.12,134650.0,21.16,21.16,21.0,21.12,134650.0
2012-08-16 15:00:00,21.12,21.2,21.08,21.2,195600.0,21.12,21.2,21.08,21.2,195600.0
2012-08-16 15:30:00,21.16,21.28,21.08,21.12,257350.0,21.16,21.28,21.08,21.12,257350.0
2012-08-17 09:30:00,21.2,21.28,20.88,21.0,182200.0,21.2,21.28,20.88,21.0,182200.0
2012-08-17 10:00:00,21.0,21.28,21.0,21.16,90050.0,21.0,21.28,21.0,21.16,90050.0
2012-08-17 10:30:00,21.16,21.2,21.08,21.12,26725.0,21.16,21.2,21.08,21.12,26725.0
2012-08-17 11:00:00,21.08,21.12,20.92,20.92,59025.0,21.08,21.12,20.92,20.92,59025.0
2012-08-17 11:30:00,20.96,21.0,20.92,21.0,43925.0,20.96,21.0,20.92,21.0,43925.0
2012-08-17 12:00:00,21.0,21.04,20.92,21.0,83275.0,21.0,21.04,20.92,21.0,83275.0
2012-08-17 12:30:00,21.0,21.08,20.96,21.0,127375.0,21.0,21.08,20.96,21.0,127375.0
2012-08-17 13:00:00,21.0,21.04,20.96,21.0,147300.0,21.0,21.04,20.96,21.0,147300.0
2012-08-17 13:30:00,21.0,21.08,20.96,21.08,56150.0,21.0,21.08,20.96,21.08,56150.0
2012-08-17 14:00:00,21.08,21.12,21.04,21.12,136025.0,21.08,21.12,21.04,21.12,136025.0
2012-08-17 14:30:00,21.08,21.28,21.08,21.24,146725.0,21.08,21.28,21.08,21.24,146725.0
2012-08-17 15:00:00,21.24,21.28,21.08,21.16,221350.0,21.24,21.28,21.08,21.16,221350.0
2012-08-17 15:30:00,21.16,21.16,20.96,21.04,410350.0,21.16,21.16,20.96,21.04,410350.0
2012-08-20 09:30:00,21.08,21.16,20.88,21.04,84400.0,21.08,21.16,20.88,21.04,84400.0
2012-08-20 10:00:00,21.04,21.12,20.92,20.96,46800.0,21.04,21.12,20.92,20.96,46800.0
2012-08-20 10:30:00,20.92,20.96,20.8,20.96,69550.0,20.92,20.96,20.8,20.96,69550.0
2012-08-20 11:00:00,20.96,21.0,20.76,20.76,69625.0,20.96,21.0,20.76,20.76,69625.0
2012-08-20 11:30:00,20.76,20.76,20.6,20.64,77175.0,20.76,20.76,20.6,20.64,77175.0
2012-08-20 12:00:00,20.64,20.68,20.6,20.6,110475.0,20.64,20.68,20.6,20.6,110475.0
2012-08-20 12:30:00,20.64,20.64,20.6,20.64,33200.0,20.64,20.64,20.6,20.64,33200.0
2012-08-20 13:00:00,20.6,20.64,20.56,20.6,52575.0,20.6,20.64,20.56,20.6,52575.0
2012-08-20 13:30:00,20.56,20.8,20.56,20.6,297425.0,20.56,20.8,20.56,20.6,297425.0
2012-08-20 14:00:00,20.64,20.68,20.4,20.4,409100.0,20.64,20.68,20.4,20.4,409100.0
2012-08-20 14:30:00,20.4,20.6,20.36,20.48,204800.0,20.4,20.6,20.36,20.48,204800.0
2012-08-20 15:00:00,20.48,20.6,20.48,20.6,126975.0,20.48,20.6,20.48,20.6,126975.0
2012-08-20 15:30:00,20.6,20.76,20.56,20.64,337375.0,20.6,20.76,20.56,20.64,337375.0
2012-08-21 09:30:00,20.76,21.12,20.76,20.88,278575.0,20.76,21.12,20.76,20.88,278575.0
2012-08-21 10:00:00,20.92,21.04,20.52,20.68,261550.0,20.92,21.04,20.52,20.68,261550.0
2012-08-21 10:30:00,20.68,20.76,20.6,20.6,190250.0,20.68,20.76,20.6,20.6,190250.0
2012-08-21 11:00:00,20.6,20.72,20.48,20.64,179550.0,20.6,20.72,20.48,20.64,179550.0
2012-08-21 11:30:00,20.6,20.84,20.6,20.8,76075.0,20.6,20.84,20.6,20.8,76075.0
2012-08-21 12:00:00,20.84,20.88,20.64,20.76,254775.0,20.84,20.88,20.64,20.76,254775.0
2012-08-21 12:30:00,20.76,20.84,20.68,20.72,132675.0,20.76,20.84,20.68,20.72,132675.0
2012-08-21 13:00:00,20.72,20.8,20.68,20.72,70225.0,20.72,20.8,20.68,20.72,70225.0
2012-08-21 13:30:00,20.72,20.84,20.68,20.8,142850.0,20.72,20.84,20.68,20.8,142850.0
2012-08-21 14:00:00,20.8,20.88,20.76,20.84,53925.0,20.8,20.88,20.76,20.84,53925.0
2012-08-21 14:30:00,20.84,20.92,20.72,20.76,107800.0,20.84,20.92,20.72,20.76,107800.0
2012-08-21 15:00:00,20.76,20.76,20.56,20.6,104975.0,20.76,20.76,20.56,20.6,104975.0
2012-08-21 15:30:00,20.6,20.72,20.4,20.56,433775.0,20.6,20.72,20.4,20.56,433775.0
2012-08-22 09:30:00,20.88,20.88,20.4,20.84,113625.0,20.88,20.88,20.4,20.84,113625.0
2012-08-22 10:00:00,20.84,20.92,20.64,20.8,240950.0,20.84,20.92,20.64,20.8,240950.0
2012-08-22 10:30:00,20.8,20.8,20.52,20.64,78675.0,20.8,20.8,20.52,20.64,78675.0
2012-08-22 11:00:00,20.64,20.72,20.56,20.64,65650.0,20.64,20.72,20.56,20.64,65650.0
2012-08-22 11:30:00,20.64,20.76,20.6,20.6,55925.0,20.64,20.76,20.6,20.6,55925.0
2012-08-22 12:00:00,20.64,20.64,20.56,20.6,30450.0,20.64,20.64,20.56,20.6,30450.0
2012-08-22 12:30:00,20.56,20.6,20.48,20.48,36425.0,20.56,20.6,20.48,20.48,36425.0
2012-08-22 13:00:00,20.52,20.52,20.4,20.52,115125.0,20.52,20.52,20.4,20.52,115125.0
2012-08-22 13:30:00,20.52,20.6,20.48,20.52,51625.0,20.52,20.6,20.48,20.52,51625.0
2012-08-22 14:00:00,20.56,20.6,20.44,20.52,107900.0,20.56,20.6,20.44,20.52,107900.0
2012-08-22 14:30:00,20.48,20.64,20.48,20.64,111925.0,20.48,20.64,20.48,20.64,111925.0
2012-08-22 15:00:00,20.64,20.64,20.48,20.56,82875.0,20.64,20.64,20.48,20.56,82875.0
2012-08-22 15:30:00,20.56,20.56,20.48,20.52,177975.0,20.56,20.56,20.48,20.52,177975.0
2012-08-23 09:30:00,20.48,20.64,20.08,20.24,127075.0,20.48,20.64,20.08,20.24,127075.0
2012-08-23 10:00:00,20.28,20.32,20.12,20.24,108625.0,20.28,20.32,20.12,20.24,108625.0
2012-08-23 10:30:00,20.24,20.36,20.16,20.2,55700.0,20.24,20.36,20.16,20.2,55700.0
2012-08-23 11:00:00,20.24,20.28,20.12,20.24,170125.0,20.24,20.28,20.12,20.24,170125.0
2012-08-23 11:30:00,20.2,20.28,20.12,20.24,36275.0,20.2,20.28,20.12,20.24,36275.0
2012-08-23 12:00:00,20.24,20.24,20.08,20.24,53850.0,20.24,20.24,20.08,20.24,53850.0
2012-08-23 12:30:00,20.24,20.28,20.12,20.12,44100.0,20.24,20.28,20.12,20.12,44100.0
2012-08-23 13:00:00,20.12,20.16,20.0,20.0,52575.0,20.12,20.16,20.0,20.0,52575.0
2012-08-23 13:30:00,20.0,20.08,20.0,20.08,21975.0,20.0,20.08,20.0,20.08,21975.0
2012-08-23 14:00:00,20.08,20.16,20.04,20.16,50150.0,20.08,20.16,20.04,20.16,50150.0
2012-08-23 14:30:00,20.12,20.32,20.12,20.24,148025.0,20.12,20.32,20.12,20.24,148025.0
2012-08-23 15:00:00,20.24,20.28,20.12,20.12,238300.0,20.24,20.28,20.12,20.12,238300.0
2012-08-23 15:30:00,20.16,20.28,20.12,20.28,244825.0,20.16,20.28,20.12,20.28,244825.0
2012-08-24 09:30:00,20.2,20.56,20.08,20.48,271500.0,20.2,20.56,20.08,20.48,271500.0
2012-08-24 10:00:00,20.44,20.52,20.4,20.4,94600.0,20.44,20.52,20.4,20.4,94600.0
2012-08-24 10:30:00,20.4,20.64,20.4,20.6,79450.0,20.4,20.64,20.4,20.6,79450.0
2012-08-24 11:00:00,20.6,20.88,20.56,20.76,132175.0,20.6,20.88,20.56,20.76,132175.0
2012-08-24 11:30:00,20.76,20.92,20.72,20.72,67325.0,20.76,20.92,20.72,20.72,67325.0
2012-08-24 12:00:00,20.72,20.76,20.64,20.68,24600.0,20.72,20.76,20.64,20.68,24600.0
2012-08-24 12:30:00,20.64,20.68,20.64,20.64,4700.0,20.64,20.68,20.64,20.64,4700.0
2012-08-24 13:00:00,20.64,20.68,20.64,20.68,8525.0,20.64,20.68,20.64,20.68,8525.0
2012-08-24 13:30:00,20.68,20.88,20.64,20.8,58325.0,20.68,20.88,20.64,20.8,58325.0
2012-08-24 14:00:00,20.8,20.84,20.68,20.76,91525.0,20.8,20.84,20.68,20.76,91525.0
2012-08-24 14:30:00,20.8,20.8,20.68,20.76,57650.0,20.8,20.8,20.68,20.76,57650.0
2012-08-24 15:00:00,20.76,20.76,20.64,20.76,46425.0,20.76,20.76,20.64,20.76,46425.0
2012-08-24 15:30:00,20.76,20.84,20.68,20.72,102425.0,20.76,20.84,20.68,20.72,102425.0
2012-08-27 09:30:00,20.68,20.92,20.52,20.6,81775.0,20.68,20.92,20.52,20.6,81775.0
2012-08-27 10:00:00,20.6,20.72,20.56,20.64,74375.0,20.6,20.72,20.56,20.64,74375.0
2012-08-27 10:30:00,20.68,20.84,20.56,20.6,98550.0,20.68,20.84,20.56,20.6,98550.0
2012-08-27 11:00:00,20.6,20.92,20.56,20.92,27000.0,20.6,20.92,20.56,20.92,27000.0
2012-08-27 11:30:00,20.92,20.96,20.76,20.8,38525.0,20.92,20.96,20.76,20.8,38525.0
2012-08-27 12:00:00,20.8,20.8,20.76,20.8,28875.0,20.8,20.8,20.76,20.8,28875.0
2012-08-27 12:30:00,20.8,21.0,20.76,20.92,188025.0,20.8,21.0,20.76,20.92,188025.0
2012-08-27 13:00:00,20.92,20.92,20.84,20.88,57250.0,20.92,20.92,20.84,20.88,57250.0
2012-08-27 13:30:00,20.84,20.88,20.84,20.84,31550.0,20.84,20.88,20.84,20.84,31550.0
2012-08-27 14:00:00,20.88,20.88,20.8,20.84,37725.0,20.88,20.88,20.8,20.84,37725.0
2012-08-27 14:30:00,20.8,20.96,20.8,20.96,45150.0,20.8,20.96,20.8,20.96,45150.0
2012-08-27 15:00:00,20.96,21.0,20.88,20.92,61525.0,20.96,21.0,20.88,20.92,61525.0
2012-08-27 15:30:00,20.88,21.0,20.88,21.0,186425.0,20.88,21.0,20.88,21.0,186425.0
2012-08-28 09:30:00,20.84,21.04,20.76,20.84,131750.0,20.84,21.04,20.76,20.84,131750.0
2012-08-28 10:00:00,20.8,21.0,20.76,20.96,32825.0,20.8,21.0,20.76,20.96,32825.0
2012-08-28 10:30:00,21.0,21.04,20.6,20.6,51500.0,21.0,21.04,20.6,20.6,51500.0
2012-08-28 11:00:00,20.6,20.8,20.6,20.76,60925.0,20.6,20.8,20.6,20.76,60925.0
2012-08-28 11:30:00,20.76,20.76,20.6,20.76,82175.0,20.76,20.76,20.6,20.76,82175.0
2012-08-28 12:00:00,20.76,20.8,20.72,20.72,30950.0,20.76,20.8,20.72,20.72,30950.0
2012-08-28 12:30:00,20.76,20.88,20.72,20.88,58525.0,20.76,20.88,20.72,20.88,58525.0
2012-08-28 13:00:00,20.88,20.96,20.76,20.96,42575.0,20.88,20.96,20.76,20.96,42575.0
2012-08-28 13:30:00,20.96,21.0,20.88,20.92,64750.0,20.96,21.0,20.88,20.92,64750.0
2012-08-28 14:00:00,20.92,20.96,20.88,20.96,36825.0,20.92,20.96,20.88,20.96,36825.0
2012-08-28 14:30:00,20.96,20.96,20.88,20.92,34575.0,20.96,20.96,20.88,20.92,34575.0
2012-08-28 15:00:00,20.88,20.96,20.88,20.88,66675.0,20.88,20.96,20.88,20.88,66675.0
2012-08-28 15:30:00,20.92,21.0,20.88,21.0,187175.0,20.92,21.0,20.88,21.0,187175.0
2012-08-29 09:30:00,20.92,21.04,20.76,21.0,88350.0,20.92,21.04,20.76,21.0,88350.0
2012-08-29 10:00:00,21.0,21.04,20.88,20.88,144225.0,21.0,21.04,20.88,20.88,144225.0
2012-08-29 10:30:00,20.92,20.92,20.52,20.6,123325.0,20.92,20.92,20.52,20.6,123325.0
2012-08-29 11:00:00,20.6,20.92,20.6,20.92,94775.0,20.6,20.92,20.6,20.92,94775.0
2012-08-29 11:30:00,20.92,20.96,20.8,20.92,51725.0,20.92,20.96,20.8,20.92,51725.0
2012-08-29 12:00:00,20.92,20.96,20.84,20.84,12800.0,20.92,20.96,20.84,20.84,12800.0
2012-08-29 12:30:00,20.84,20.88,20.84,20.84,9975.0,20.84,20.88,20.84,20.84,9975.0
2012-08-29 13:00:00,20.88,21.04,20.84,21.0,197475.0,20.88,21.04,20.84,21.0,197475.0
2012-08-29 13:30:00,21.0,21.16,20.92,21.0,212500.0,21.0,21.16,20.92,21.0,212500.0
2012-08-29 14:00:00,21.0,21.16,20.96,21.08,268550.0,21.0,21.16,20.96,21.08,268550.0
2012-08-29 14:30:00,21.08,21.12,21.0,21.0,58950.0,21.08,21.12,21.0,21.0,58950.0
2012-08-29 15:00:00,21.0,21.08,20.92,20.96,100875.0,21.0,21.08,20.92,20.96,100875.0
2012-08-29 15:30:00,20.96,21.08,20.92,21.04,281225.0,20.96,21.08,20.92,21.04,281225.0
2012-08-30 09:30:00,20.88,21.16,20.88,21.0,138625.0,20.88,21.16,20.88,21.0,138625.0
2012-08-30 10:00:00,21.0,21.12,20.96,21.0,85075.0,21.0,21.12,20.96,21.0,85075.0
2012-08-30 10:30:00,21.0,21.08,20.92,21.0,202075.0,21.0,21.08,20.92,21.0,202075.0
2012-08-30 11:00:00,21.0,21.04,20.92,21.0,93900.0,21.0,21.04,20.92,21.0,93900.0
2012-08-30 11:30:00,21.0,21.0,20.92,21.0,41200.0,21.0,21.0,20.92,21.0,41200.0
2012-08-30 12:00:00,21.0,21.0,20.96,21.0,36125.0,21.0,21.0,20.96,21.0,36125.0
2012-08-30 12:30:00,21.0,21.04,20.96,21.0,104575.0,21.0,21.04,20.96,21.0,104575.0
2012-08-30 13:00:00,20.96,21.0,20.84,20.84,47250.0,20.96,21.0,20.84,20.84,47250.0
2012-08-30 13:30:00,20.84,20.84,20.8,20.84,19475.0,20.84,20.84,20.8,20.84,19475.0
2012-08-30 14:00:00,20.84,21.04,20.84,21.0,77100.0,20.84,21.04,20.84,21.0,77100.0
2012-08-30 14:30:00,21.0,21.0,20.92,21.0,50175.0,21.0,21.0,20.92,21.0,50175.0
2012-08-30 15:00:00,21.0,21.0,20.96,21.0,66675.0,21.0,21.0,20.96,21.0,66675.0
2012-08-30 15:30:00,21.0,21.12,20.88,21.08,413650.0,21.0,21.12,20.88,21.08,413650.0
2012-08-31 09:30:00,21.2,21.2,20.88,21.0,85125.0,21.2,21.2,20.88,21.0,85125.0
2012-08-31 10:00:00,21.0,21.08,20.84,20.92,119625.0,21.0,21.08,20.84,20.92,119625.0
2012-08-31 10:30:00,20.92,21.12,20.88,21.04,193625.0,20.92,21.12,20.88,21.04,193625.0
2012-08-31 11:00:00,21.0,21.08,20.96,21.0,42900.0,21.0,21.08,20.96,21.0,42900.0
2012-08-31 11:30:00,21.0,21.04,20.96,21.0,31500.0,21.0,21.04,20.96,21.0,31500.0
2012-08-31 12:00:00,21.0,21.04,20.8,20.84,136400.0,21.0,21.04,20.8,20.84,136400.0
2012-08-31 12:30:00,20.84,20.84,20.8,20.84,52400.0,20.84,20.84,20.8,20.84,52400.0
2012-08-31 13:00:00,20.8,20.84,20.6,20.68,80900.0,20.8,20.84,20.6,20.68,80900.0
2012-08-31 13:30:00,20.68,20.84,20.68,20.84,20375.0,20.68,20.84,20.68,20.84,20375.0
2012-08-31 14:00:00,20.8,20.8,20.76,20.8,89625.0,20.8,20.8,20.76,20.8,89625.0
2012-08-31 14:30:00,20.8,20.84,20.76,20.8,45800.0,20.8,20.84,20.76,20.8,45800.0
2012-08-31 15:00:00,20.76,20.8,20.72,20.8,46100.0,20.76,20.8,20.72,20.8,46100.0
2012-08-31 15:30:00,20.8,20.84,20.76,20.76,176125.0,20.8,20.84,20.76,20.76,176125.0
2012-09-04 09:30:00,20.68,21.12,20.6,20.64,109425.0,20.68,21.12,20.6,20.64,109425.0
2012-09-04 10:00:00,20.64,20.84,20.52,20.84,84025.0,20.64,20.84,20.52,20.84,84025.0
2012-09-04 10:30:00,20.84,21.04,20.68,20.96,135825.0,20.84,21.04,20.68,20.96,135825.0
2012-09-04 11:00:00,20.96,21.0,20.92,20.96,113525.0,20.96,21.0,20.92,20.96,113525.0
2012-09-04 11:30:00,21.0,21.08,20.96,21.08,89625.0,21.0,21.08,20.96,21.08,89625.0
2012-09-04 12:00:00,21.08,21.28,21.04,21.12,82225.0,21.08,21.28,21.04,21.12,82225.0
2012-09-04 12:30:00,21.08,21.28,21.08,21.16,118300.0,21.08,21.28,21.08,21.16,118300.0
2012-09-04 13:00:00,21.16,21.2,21.12,21.16,62750.0,21.16,21.2,21.12,21.16,62750.0
2012-09-04 13:30:00,21.16,21.16,21.04,21.08,56800.0,21.16,21.16,21.04,21.08,56800.0
2012-09-04 14:00:00,21.08,21.24,21.04,21.2,111725.0,21.08,21.24,21.04,21.2,111725.0
2012-09-04 14:30:00,21.24,21.32,21.16,21.28,211625.0,21.24,21.32,21.16,21.28,211625.0
2012-09-04 15:00:00,21.28,21.36,21.24,21.28,296400.0,21.28,21.36,21.24,21.28,296400.0
2012-09-04 15:30:00,21.28,21.28,21.16,21.2,115550.0,21.28,21.28,21.16,21.2,115550.0
2012-09-05 09:30:00,20.84,21.24,20.68,21.2,110725.0,20.84,21.24,20.68,21.2,110725.0
2012-09-05 10:00:00,21.16,21.4,21.16,21.36,78175.0,21.16,21.4,21.16,21.36,78175.0
2012-09-05 10:30:00,21.4,21.44,21.16,21.24,104375.0,21.4,21.44,21.16,21.24,104375.0
2012-09-05 11:00:00,21.24,21.24,21.16,21.16,39225.0,21.24,21.24,21.16,21.16,39225.0
2012-09-05 11:30:00,21.2,21.2,21.16,21.16,23575.0,21.2,21.2,21.16,21.16,23575.0
2012-09-05 12:00:00,21.16,21.2,21.16,21.16,20975.0,21.16,21.2,21.16,21.16,20975.0
2012-09-05 12:30:00,21.16,21.2,21.16,21.16,11350.0,21.16,21.2,21.16,21.16,11350.0
2012-09-05 13:00:00,21.16,21.2,21.08,21.12,47725.0,21.16,21.2,21.08,21.12,47725.0
2012-09-05 13:30:00,21.08,21.12,20.92,21.0,40300.0,21.08,21.12,20.92,21.0,40300.0
2012-09-05 14:00:00,21.0,21.16,20.96,21.12,56000.0,21.0,21.16,20.96,21.12,56000.0
2012-09-05 14:30:00,21.12,21.16,21.08,21.16,62775.0,21.12,21.16,21.08,21.16,62775.0
2012-09-05 15:00:00,21.16,21.24,21.08,21.16,145600.0,21.16,21.24,21.08,21.16,145600.0
2012-09-05 15:30:00,21.16,21.2,21.0,21.04,210825.0,21.16,21.2,21.0,21.04,210825.0
2012-09-06 09:30:00,21.28,21.6,21.24,21.48,188050.0,21.28,21.6,21.24,21.48,188050.0
2012-09-06 10:00:00,21.52,21.68,21.48,21.6,98800.0,21.52,21.68,21.48,21.6,98800.0
2012-09-06 10:30:00,21.6,21.68,21.56,21.64,90800.0,21.6,21.68,21.56,21.64,90800.0
2012-09-06 11:00:00,21.64,21.64,21.48,21.64,125750.0,21.64,21.64,21.48,21.64,125750.0
2012-09-06 11:30:00,21.64,21.72,21.6,21.64,51750.0,21.64,21.72,21.6,21.64,51750.0
2012-09-06 12:00:00,21.68,21.76,21.56,21.68,128600.0,21.68,21.76,21.56,21.68,128600.0
2012-09-06 12:30:00,21.68,21.76,21.6,21.64,98525.0,21.68,21.76,21.6,21.64,98525.0
2012-09-06 13:00:00,21.64,21.68,21.6,21.64,104600.0,21.64,21.68,21.6,21.64,104600.0
2012-09-06 13:30:00,21.64,21.68,21.6,21.68,44825.0,21.64,21.68,21.6,21.68,44825.0
2012-09-06 14:00:00,21.68,21.72,21.6,21.68,88650.0,21.68,21.72,21.6,21.68,88650.0
2012-09-06 14:30:00,21.72,21.88,21.6,21.64,295200.0,21.72,21.88,21.6,21.64,295200.0
2012-09-06 15:00:00,21.64,21.72,21.52,21.72,308675.0,21.64,21.72,21.52,21.72,308675.0
2012-09-06 15:30:00,21.76,21.8,21.6,21.64,360250.0,21.76,21.8,21.6,21.64,360250.0
2012-09-07 09:30:00,21.6,21.8,21.52,21.8,193525.0,21.6,21.8,21.52,21.8,193525.0
2012-09-07 10:00:00,21.8,21.8,21.6,21.68,120200.0,21.8,21.8,21.6,21.68,120200.0
2012-09-07 10:30:00,21.64,21.76,21.64,21.72,48975.0,21.64,21.76,21.64,21.72,48975.0
2012-09-07 11:00:00,21.72,21.76,21.64,21.72,68575.0,21.72,21.76,21.64,21.72,68575.0
2012-09-07 11:30:00,21.72,21.76,21.6,21.64,62650.0,21.72,21.76,21.6,21.64,62650.0
2012-09-07 12:00:00,21.64,21.64,21.56,21.6,82300.0,21.64,21.64,21.56,21.6,82300.0
2012-09-07 12:30:00,21.6,21.72,21.6,21.64,85775.0,21.6,21.72,21.6,21.64,85775.0
2012-09-07 13:00:00,21.68,21.72,21.64,21.68,46925.0,21.68,21.72,21.64,21.68,46925.0
2012-09-07 13:30:00,21.68,21.72,21.68,21.68,18650.0,21.68,21.72,21.68,21.68,18650.0
2012-09-07 14:00:00,21.68,21.72,21.6,21.6,74425.0,21.68,21.72,21.6,21.6,74425.0
2012-09-07 14:30:00,21.64,21.68,21.6,21.64,166525.0,21.64,21.68,21.6,21.64,166525.0
2012-09-07 15:00:00,21.64,21.64,21.6,21.64,47350.0,21.64,21.64,21.6,21.64,47350.0
2012-09-07 15:30:00,21.64,21.64,21.56,21.6,299825.0,21.64,21.64,21.56,21.6,299825.0
2012-09-10 09:30:00,21.64,21.72,21.44,21.6,153600.0,21.64,21.72,21.44,21.6,153600.0
2012-09-10 10:00:00,21.6,21.64,21.36,21.4,156400.0,21.6,21.64,21.36,21.4,156400.0
2012-09-10 10:30:00,21.4,21.68,21.32,21.6,235175.0,21.4,21.68,21.32,21.6,235175.0
2012-09-10 11:00:00,21.6,21.6,21.56,21.6,32375.0,21.6,21.6,21.56,21.6,32375.0
2012-09-10 11:30:00,21.6,21.6,21.56,21.6,12275.0,21.6,21.6,21.56,21.6,12275.0
2012-09-10 12:00:00,21.6,21.6,21.56,21.6,33875.0,21.6,21.6,21.56,21.6,33875.0
2012-09-10 12:30:00,21.6,21.6,21.56,21.6,64250.0,21.6,21.6,21.56,21.6,64250.0
2012-09-10 13:00:00,21.6,21.6,21.56,21.56,48400.0,21.6,21.6,21.56,21.56,48400.0
2012-09-10 13:30:00,21.6,21.6,21.48,21.52,77575.0,21.6,21.6,21.48,21.52,77575.0
2012-09-10 14:00:00,21.52,21.64,21.48,21.6,218150.0,21.52,21.64,21.48,21.6,218150.0
2012-09-10 14:30:00,21.6,21.64,21.4,21.44,258400.0,21.6,21.64,21.4,21.44,258400.0
2012-09-10 15:00:00,21.44,21.52,21.4,21.52,62700.0,21.44,21.52,21.4,21.52,62700.0
2012-09-10 15:30:00,21.52,21.56,21.4,21.44,197400.0,21.52,21.56,21.4,21.44,197400.0
2012-09-11 09:30:00,21.44,21.64,21.36,21.6,111400.0,21.44,21.64,21.36,21.6,111400.0
2012-09-11 10:00:00,21.64,21.68,21.56,21.6,41450.0,21.64,21.68,21.56,21.6,41450.0
2012-09-11 10:30:00,21.64,21.76,21.6,21.68,83800.0,21.64,21.76,21.6,21.68,83800.0
2012-09-11 11:00:00,21.68,21.72,21.64,21.64,32000.0,21.68,21.72,21.64,21.64,32000.0
2012-09-11 11:30:00,21.68,21.68,21.6,21.6,77175.0,21.68,21.68,21.6,21.6,77175.0
2012-09-11 12:00:00,21.6,21.68,21.6,21.6,70275.0,21.6,21.68,21.6,21.6,70275.0
2012-09-11 12:30:00,21.6,21.64,21.6,21.6,18475.0,21.6,21.64,21.6,21.6,18475.0
2012-09-11 13:00:00,21.6,21.64,21.6,21.6,19000.0,21.6,21.64,21.6,21.6,19000.0
2012-09-11 13:30:00,21.6,21.64,21.6,21.64,38975.0,21.6,21.64,21.6,21.64,38975.0
2012-09-11 14:00:00,21.64,21.64,21.6,21.6,32775.0,21.64,21.64,21.6,21.6,32775.0
2012-09-11 14:30:00,21.64,21.72,21.6,21.68,54475.0,21.64,21.72,21.6,21.68,54475.0
2012-09-11 15:00:00,21.68,21.72,21.6,21.64,72275.0,21.68,21.72,21.6,21.64,72275.0
2012-09-11 15:30:00,21.6,21.72,21.6,21.64,160575.0,21.6,21.72,21.6,21.64,160575.0
2012-09-12 09:30:00,21.64,22.0,21.6,21.92,143075.0,21.64,22.0,21.6,21.92,143075.0
2012-09-12 10:00:00,21.96,22.0,21.8,21.88,108450.0,21.96,22.0,21.8,21.88,108450.0
2012-09-12 10:30:00,21.84,21.84,21.6,21.64,348050.0,21.84,21.84,21.6,21.64,348050.0
2012-09-12 11:00:00,21.68,21.72,21.64,21.68,31600.0,21.68,21.72,21.64,21.68,31600.0
2012-09-12 11:30:00,21.68,21.72,21.68,21.72,23075.0,21.68,21.72,21.68,21.72,23075.0
2012-09-12 12:00:00,21.68,21.72,21.68,21.68,17250.0,21.68,21.72,21.68,21.68,17250.0
2012-09-12 12:30:00,21.68,21.76,21.6,21.76,67325.0,21.68,21.76,21.6,21.76,67325.0
2012-09-12 13:00:00,21.76,21.76,21.64,21.72,75875.0,21.76,21.76,21.64,21.72,75875.0
2012-09-12 13:30:00,21.72,21.72,21.68,21.72,16100.0,21.72,21.72,21.68,21.72,16100.0
2012-09-12 14:00:00,21.72,21.84,21.68,21.76,607300.0,21.72,21.84,21.68,21.76,607300.0
2012-09-12 14:30:00,21.76,21.88,21.76,21.88,115575.0,21.76,21.88,21.76,21.88,115575.0
2012-09-12 15:00:00,21.88,21.96,21.8,21.84,597525.0,21.88,21.96,21.8,21.84,597525.0
2012-09-12 15:30:00,21.8,21.88,21.76,21.88,833250.0,21.8,21.88,21.76,21.88,833250.0
2012-09-13 09:30:00,21.8,21.8,21.4,21.44,142525.0,21.8,21.8,21.4,21.44,142525.0
2012-09-13 10:00:00,21.48,21.56,21.36,21.52,164075.0,21.48,21.56,21.36,21.52,164075.0
2012-09-13 10:30:00,21.52,21.6,21.44,21.48,190725.0,21.52,21.6,21.44,21.48,190725.0
2012-09-13 11:00:00,21.48,21.6,21.36,21.48,588975.0,21.48,21.6,21.36,21.48,588975.0
2012-09-13 11:30:00,21.44,21.48,21.28,21.28,223475.0,21.44,21.48,21.28,21.28,223475.0
2012-09-13 12:00:00,21.28,21.36,21.12,21.16,172125.0,21.28,21.36,21.12,21.16,172125.0
2012-09-13 12:30:00,21.16,21.44,21.12,21.4,167175.0,21.16,21.44,21.12,21.4,167175.0
2012-09-13 13:00:00,21.4,21.52,21.36,21.4,538650.0,21.4,21.52,21.36,21.4,538650.0
2012-09-13 13:30:00,21.44,21.44,21.4,21.44,69475.0,21.44,21.44,21.4,21.44,69475.0
2012-09-13 14:00:00,21.44,21.52,21.4,21.48,308525.0,21.44,21.52,21.4,21.48,308525.0
2012-09-13 14:30:00,21.52,21.56,21.36,21.44,540000.0,21.52,21.56,21.36,21.44,540000.0
2012-09-13 15:00:00,21.44,21.48,21.4,21.4,324300.0,21.44,21.48,21.4,21.4,324300.0
2012-09-13 15:30:00,21.4,21.44,21.36,21.44,594800.0,21.4,21.44,21.36,21.44,594800.0
2012-09-14 09:30:00,21.44,21.92,21.4,21.72,604725.0,21.44,21.92,21.4,21.72,604725.0
2012-09-14 10:00:00,21.8,23.08,21.76,23.08,2458950.0,21.8,23.08,21.76,23.08,2458950.0
2012-09-14 10:30:00,23.08,23.8,22.4,22.44,1614600.0,23.08,23.8,22.4,22.44,1614600.0
2012-09-14 11:00:00,22.48,22.64,22.12,22.48,646375.0,22.48,22.64,22.12,22.48,646375.0
2012-09-14 11:30:00,22.44,22.56,22.36,22.48,452450.0,22.44,22.56,22.36,22.48,452450.0
2012-09-14 12:00:00,22.44,22.6,22.4,22.44,412800.0,22.44,22.6,22.4,22.44,412800.0
2012-09-14 12:30:00,22.48,22.6,22.4,22.52,169500.0,22.48,22.6,22.4,22.52,169500.0
2012-09-14 13:00:00,22.48,22.76,22.48,22.64,1637425.0,22.48,22.76,22.48,22.64,1637425.0
2012-09-14 13:30:00,22.64,22.84,22.6,22.72,315225.0,22.64,22.84,22.6,22.72,315225.0
2012-09-14 14:00:00,22.72,22.76,22.64,22.68,136325.0,22.72,22.76,22.64,22.68,136325.0
2012-09-14 14:30:00,22.72,22.8,22.64,22.76,154550.0,22.72,22.8,22.64,22.76,154550.0
2012-09-14 15:00:00,22.72,22.8,22.64,22.64,253300.0,22.72,22.8,22.64,22.64,253300.0
2012-09-14 15:30:00,22.68,23.2,22.64,23.0,873950.0,22.68,23.2,22.64,23.0,873950.0
2012-09-17 09:30:00,22.96,22.96,22.52,22.56,174650.0,22.96,22.96,22.52,22.56,174650.0
2012-09-17 10:00:00,22.52,22.68,22.32,22.6,423700.0,22.52,22.68,22.32,22.6,423700.0
2012-09-17 10:30:00,22.6,22.84,22.56,22.84,628450.0,22.6,22.84,22.56,22.84,628450.0
2012-09-17 11:00:00,22.84,22.84,22.68,22.76,146875.0,22.84,22.84,22.68,22.76,146875.0
2012-09-17 11:30:00,22.76,22.96,22.72,22.84,140000.0,22.76,22.96,22.72,22.84,140000.0
2012-09-17 12:00:00,22.84,23.4,22.84,23.36,410250.0,22.84,23.4,22.84,23.36,410250.0
2012-09-17 12:30:00,23.4,23.64,23.28,23.44,692750.0,23.4,23.64,23.28,23.44,692750.0
2012-09-17 13:00:00,23.44,23.84,23.4,23.84,795600.0,23.44,23.84,23.4,23.84,795600.0
2012-09-17 13:30:00,23.84,24.04,23.8,23.88,1034775.0,23.84,24.04,23.8,23.88,1034775.0
2012-09-17 14:00:00,23.92,24.0,23.64,23.92,362275.0,23.92,24.0,23.64,23.92,362275.0
2012-09-17 14:30:00,23.88,24.4,23.88,24.2,451400.0,23.88,24.4,23.88,24.2,451400.0
2012-09-17 15:00:00,24.24,24.4,23.88,23.96,620975.0,24.24,24.4,23.88,23.96,620975.0
2012-09-17 15:30:00,23.96,23.96,23.64,23.72,879650.0,23.96,23.96,23.64,23.72,879650.0
2012-09-18 09:30:00,23.64,24.72,23.64,24.12,743125.0,23.64,24.72,23.64,24.12,743125.0
2012-09-18 10:00:00,24.12,24.96,24.08,24.84,541950.0,24.12,24.96,24.08,24.84,541950.0
2012-09-18 10:30:00,24.84,24.88,24.24,24.68,475075.0,24.84,24.88,24.24,24.68,475075.0
2012-09-18 11:00:00,24.72,24.8,24.52,24.56,154575.0,24.72,24.8,24.52,24.56,154575.0
2012-09-18 11:30:00,24.52,24.6,24.4,24.4,176175.0,24.52,24.6,24.4,24.4,176175.0
2012-09-18 12:00:00,24.4,24.6,24.36,24.48,181600.0,24.4,24.6,24.36,24.48,181600.0
2012-09-18 12:30:00,24.48,24.84,24.32,24.8,187925.0,24.48,24.84,24.32,24.8,187925.0
2012-09-18 13:00:00,24.84,24.96,24.72,24.88,212200.0,24.84,24.96,24.72,24.88,212200.0
2012-09-18 13:30:00,24.84,25.0,24.8,24.96,225475.0,24.84,25.0,24.8,24.96,225475.0
2012-09-18 14:00:00,24.96,24.96,24.76,24.92,175950.0,24.96,24.96,24.76,24.92,175950.0
2012-09-18 14:30:00,24.92,24.92,24.6,24.72,255375.0,24.92,24.92,24.6,24.72,255375.0
2012-09-18 15:00:00,24.72,24.76,24.4,24.56,208700.0,24.72,24.76,24.4,24.56,208700.0
2012-09-18 15:30:00,24.56,24.56,24.32,24.4,373100.0,24.56,24.56,24.32,24.4,373100.0
2012-09-19 09:30:00,24.68,24.84,24.4,24.76,334275.0,24.68,24.84,24.4,24.76,334275.0
2012-09-19 10:00:00,24.8,24.96,24.76,24.8,118950.0,24.8,24.96,24.76,24.8,118950.0
2012-09-19 10:30:00,24.8,24.84,24.12,24.28,379175.0,24.8,24.84,24.12,24.28,379175.0
2012-09-19 11:00:00,24.32,24.6,24.28,24.48,170075.0,24.32,24.6,24.28,24.48,170075.0
2012-09-19 11:30:00,24.48,24.52,24.36,24.48,114425.0,24.48,24.52,24.36,24.48,114425.0
2012-09-19 12:00:00,24.48,24.52,24.44,24.44,42350.0,24.48,24.52,24.44,24.44,42350.0
2012-09-19 12:30:00,24.44,24.56,24.44,24.52,102550.0,24.44,24.56,24.44,24.52,102550.0
2012-09-19 13:00:00,24.52,24.68,24.48,24.64,148550.0,24.52,24.68,24.48,24.64,148550.0
2012-09-19 13:30:00,24.6,24.76,24.56,24.76,66950.0,24.6,24.76,24.56,24.76,66950.0
2012-09-19 14:00:00,24.76,24.8,24.64,24.64,67425.0,24.76,24.8,24.64,24.64,67425.0
2012-09-19 14:30:00,24.64,24.84,24.64,24.76,107325.0,24.64,24.84,24.64,24.76,107325.0
2012-09-19 15:00:00,24.76,24.92,24.72,24.76,162700.0,24.76,24.92,24.72,24.76,162700.0
2012-09-19 15:30:00,24.76,25.0,24.76,24.8,288225.0,24.76,25.0,24.76,24.8,288225.0
2012-09-20 09:30:00,24.64,24.76,24.36,24.36,58100.0,24.64,24.76,24.36,24.36,58100.0
2012-09-20 10:00:00,24.4,24.44,24.32,24.4,66900.0,24.4,24.44,24.32,24.4,66900.0
2012-09-20 10:30:00,24.4,24.76,24.36,24.76,117425.0,24.4,24.76,24.36,24.76,117425.0
2012-09-20 11:00:00,24.76,24.8,24.56,24.68,119950.0,24.76,24.8,24.56,24.68,119950.0
2012-09-20 11:30:00,24.64,24.68,24.6,24.64,44350.0,24.64,24.68,24.6,24.64,44350.0
2012-09-20 12:00:00,24.64,24.64,24.52,24.52,121275.0,24.64,24.64,24.52,24.52,121275.0
2012-09-20 12:30:00,24.52,24.8,24.52,24.76,222450.0,24.52,24.8,24.52,24.76,222450.0
2012-09-20 13:00:00,24.8,24.92,24.72,24.72,94225.0,24.8,24.92,24.72,24.72,94225.0
2012-09-20 13:30:00,24.72,24.76,24.6,24.64,43550.0,24.72,24.76,24.6,24.64,43550.0
2012-09-20 14:00:00,24.64,24.72,24.6,24.68,87150.0,24.64,24.72,24.6,24.68,87150.0
2012-09-20 14:30:00,24.68,24.76,24.6,24.68,93900.0,24.68,24.76,24.6,24.68,93900.0
2012-09-20 15:00:00,24.68,24.84,24.68,24.8,137850.0,24.68,24.84,24.68,24.8,137850.0
2012-09-20 15:30:00,24.84,24.88,24.72,24.88,272675.0,24.84,24.88,24.72,24.88,272675.0
2012-09-21 09:30:00,24.88,24.96,24.64,24.76,183100.0,24.88,24.96,24.64,24.76,183100.0
2012-09-21 10:00:00,24.72,25.0,24.68,24.96,147550.0,24.72,25.0,24.68,24.96,147550.0
2012-09-21 10:30:00,25.0,25.08,24.88,24.96,193575.0,25.0,25.08,24.88,24.96,193575.0
2012-09-21 11:00:00,25.0,25.08,24.96,25.0,107275.0,25.0,25.08,24.96,25.0,107275.0
2012-09-21 11:30:00,25.0,25.04,24.96,24.96,97350.0,25.0,25.04,24.96,24.96,97350.0
2012-09-21 12:00:00,24.96,25.08,24.88,25.04,224150.0,24.96,25.08,24.88,25.04,224150.0
2012-09-21 12:30:00,25.0,25.16,24.96,25.04,116350.0,25.0,25.16,24.96,25.04,116350.0
2012-09-21 13:00:00,25.08,25.08,24.96,25.0,60225.0,25.08,25.08,24.96,25.0,60225.0
2012-09-21 13:30:00,24.96,25.0,24.68,24.76,181250.0,24.96,25.0,24.68,24.76,181250.0
2012-09-21 14:00:00,24.76,24.8,24.56,24.64,106575.0,24.76,24.8,24.56,24.64,106575.0
2012-09-21 14:30:00,24.64,24.68,24.6,24.6,73325.0,24.64,24.68,24.6,24.6,73325.0
2012-09-21 15:00:00,24.6,24.72,24.56,24.68,135400.0,24.6,24.72,24.56,24.68,135400.0
2012-09-21 15:30:00,24.64,24.8,24.64,24.68,326150.0,24.64,24.8,24.64,24.68,326150.0
2012-09-24 09:30:00,24.44,25.08,24.44,25.0,103425.0,24.44,25.08,24.44,25.0,103425.0
2012-09-24 10:00:00,25.0,25.4,24.96,25.36,223225.0,25.0,25.4,24.96,25.36,223225.0
2012-09-24 10:30:00,25.36,25.76,25.32,25.72,240425.0,25.36,25.76,25.32,25.72,240425.0
2012-09-24 11:00:00,25.72,25.72,25.16,25.24,308175.0,25.72,25.72,25.16,25.24,308175.0
2012-09-24 11:30:00,25.28,25.52,25.2,25.48,123375.0,25.28,25.52,25.2,25.48,123375.0
2012-09-24 12:00:00,25.48,25.6,25.36,25.4,110425.0,25.48,25.6,25.36,25.4,110425.0
2012-09-24 12:30:00,25.44,25.56,25.32,25.56,81050.0,25.44,25.56,25.32,25.56,81050.0
2012-09-24 13:00:00,25.56,25.56,25.4,25.48,74475.0,25.56,25.56,25.4,25.48,74475.0
2012-09-24 13:30:00,25.48,25.56,25.32,25.52,182150.0,25.48,25.56,25.32,25.52,182150.0
2012-09-24 14:00:00,25.52,25.56,25.36,25.48,172300.0,25.52,25.56,25.36,25.48,172300.0
2012-09-24 14:30:00,25.48,25.6,25.4,25.48,157525.0,25.48,25.6,25.4,25.48,157525.0
2012-09-24 15:00:00,25.44,25.48,25.24,25.24,97700.0,25.44,25.48,25.24,25.24,97700.0
2012-09-24 15:30:00,25.24,25.36,25.12,25.28,348225.0,25.24,25.36,25.12,25.28,348225.0
2012-09-25 09:30:00,25.36,25.48,25.0,25.24,130200.0,25.36,25.48,25.0,25.24,130200.0
2012-09-25 10:00:00,25.24,25.44,24.96,25.04,160400.0,25.24,25.44,24.96,25.04,160400.0
2012-09-25 10:30:00,25.04,25.24,25.0,25.04,97850.0,25.04,25.24,25.0,25.04,97850.0
2012-09-25 11:00:00,25.08,25.28,25.04,25.04,137125.0,25.08,25.28,25.04,25.04,137125.0
2012-09-25 11:30:00,25.04,25.12,25.0,25.08,77575.0,25.04,25.12,25.0,25.08,77575.0
2012-09-25 12:00:00,25.08,25.08,24.84,25.0,119300.0,25.08,25.08,24.84,25.0,119300.0
2012-09-25 12:30:00,24.96,25.04,24.72,24.84,97850.0,24.96,25.04,24.72,24.84,97850.0
2012-09-25 13:00:00,24.8,24.84,24.68,24.68,96150.0,24.8,24.84,24.68,24.68,96150.0
2012-09-25 13:30:00,24.72,24.8,24.68,24.8,71275.0,24.72,24.8,24.68,24.8,71275.0
2012-09-25 14:00:00,24.8,24.84,24.68,24.68,114150.0,24.8,24.84,24.68,24.68,114150.0
2012-09-25 14:30:00,24.72,24.84,24.64,24.76,207125.0,24.72,24.84,24.64,24.76,207125.0
2012-09-25 15:00:00,24.72,24.76,24.52,24.64,234225.0,24.72,24.76,24.52,24.64,234225.0
2012-09-25 15:30:00,24.6,24.68,24.4,24.44,395725.0,24.6,24.68,24.4,24.44,395725.0
2012-09-26 09:30:00,24.32,24.44,24.0,24.4,182400.0,24.32,24.44,24.0,24.4,182400.0
2012-09-26 10:00:00,24.4,24.52,24.28,24.44,87650.0,24.4,24.52,24.28,24.44,87650.0
2012-09-26 10:30:00,24.44,24.44,24.16,24.4,187075.0,24.44,24.44,24.16,24.4,187075.0
2012-09-26 11:00:00,24.4,24.64,24.36,24.64,124150.0,24.4,24.64,24.36,24.64,124150.0
2012-09-26 11:30:00,24.64,24.96,24.6,24.76,193425.0,24.64,24.96,24.6,24.76,193425.0
2012-09-26 12:00:00,24.76,24.84,24.68,24.84,68550.0,24.76,24.84,24.68,24.84,68550.0
2012-09-26 12:30:00,24.84,25.28,24.8,25.28,202300.0,24.84,25.28,24.8,25.28,202300.0
2012-09-26 13:00:00,25.28,25.28,24.76,24.92,194925.0,25.28,25.28,24.76,24.92,194925.0
2012-09-26 13:30:00,24.92,25.04,24.88,25.04,106450.0,24.92,25.04,24.88,25.04,106450.0
2012-09-26 14:00:00,25.04,25.2,25.04,25.12,197050.0,25.04,25.2,25.04,25.12,197050.0
2012-09-26 14:30:00,25.12,25.16,24.96,25.08,201950.0,25.12,25.16,24.96,25.08,201950.0
2012-09-26 15:00:00,25.04,25.12,24.76,24.8,231700.0,25.04,25.12,24.76,24.8,231700.0
2012-09-26 15:30:00,24.8,25.08,24.76,25.04,455125.0,24.8,25.08,24.76,25.04,455125.0
2012-09-27 09:30:00,25.2,25.48,25.04,25.44,147550.0,25.2,25.48,25.04,25.44,147550.0
2012-09-27 10:00:00,25.44,25.52,25.32,25.32,153100.0,25.44,25.52,25.32,25.32,153100.0
2012-09-27 10:30:00,25.32,25.44,25.32,25.36,44950.0,25.32,25.44,25.32,25.36,44950.0
2012-09-27 11:00:00,25.4,25.44,25.24,25.32,72300.0,25.4,25.44,25.24,25.32,72300.0
2012-09-27 11:30:00,25.32,25.52,25.28,25.52,75625.0,25.32,25.52,25.28,25.52,75625.0
2012-09-27 12:00:00,25.48,25.52,25.36,25.52,57175.0,25.48,25.52,25.36,25.52,57175.0
2012-09-27 12:30:00,25.52,25.52,25.4,25.48,51550.0,25.52,25.52,25.4,25.48,51550.0
2012-09-27 13:00:00,25.44,25.52,25.36,25.48,42100.0,25.44,25.52,25.36,25.48,42100.0
2012-09-27 13:30:00,25.48,25.56,25.4,25.44,57125.0,25.48,25.56,25.4,25.44,57125.0
2012-09-27 14:00:00,25.44,25.48,25.4,25.4,34800.0,25.44,25.48,25.4,25.4,34800.0
2012-09-27 14:30:00,25.44,25.48,25.36,25.36,61475.0,25.44,25.48,25.36,25.36,61475.0
2012-09-27 15:00:00,25.36,25.52,25.36,25.48,94325.0,25.36,25.52,25.36,25.48,94325.0
2012-09-27 15:30:00,25.48,25.48,25.32,25.4,165925.0,25.48,25.48,25.32,25.4,165925.0
2012-09-28 09:30:00,25.16,25.44,25.0,25.32,31075.0,25.16,25.44,25.0,25.32,31075.0
2012-09-28 10:00:00,25.32,25.44,25.24,25.32,43100.0,25.32,25.44,25.24,25.32,43100.0
2012-09-28 10:30:00,25.32,25.4,25.16,25.28,53450.0,25.32,25.4,25.16,25.28,53450.0
2012-09-28 11:00:00,25.28,25.52,25.2,25.24,217675.0,25.28,25.52,25.2,25.24,217675.0
2012-09-28 11:30:00,25.24,25.28,25.08,25.24,199625.0,25.24,25.28,25.08,25.24,199625.0
2012-09-28 12:00:00,25.24,25.28,25.2,25.2,51200.0,25.24,25.28,25.2,25.2,51200.0
2012-09-28 12:30:00,25.24,25.24,25.08,25.16,65650.0,25.24,25.24,25.08,25.16,65650.0
2012-09-28 13:00:00,25.2,25.24,25.12,25.2,52200.0,25.2,25.24,25.12,25.2,52200.0
2012-09-28 13:30:00,25.2,25.4,25.2,25.32,84900.0,25.2,25.4,25.2,25.32,84900.0
2012-09-28 14:00:00,25.32,25.36,25.24,25.32,53375.0,25.32,25.36,25.24,25.32,53375.0
2012-09-28 14:30:00,25.28,25.48,25.24,25.4,62625.0,25.28,25.48,25.24,25.4,62625.0
2012-09-28 15:00:00,25.4,25.4,25.24,25.32,95350.0,25.4,25.4,25.24,25.32,95350.0
2012-09-28 15:30:00,25.32,25.36,25.08,25.12,428750.0,25.32,25.36,25.08,25.12,428750.0
2012-10-01 09:30:00,26.04,26.8,25.44,26.72,685100.0,26.04,26.8,25.44,26.72,685100.0
2012-10-01 10:00:00,26.72,26.96,26.08,26.24,614150.0,26.72,26.96,26.08,26.24,614150.0
2012-10-01 10:30:00,26.24,26.52,26.04,26.12,454375.0,26.24,26.52,26.04,26.12,454375.0
2012-10-01 11:00:00,26.12,26.28,26.04,26.24,137375.0,26.12,26.28,26.04,26.24,137375.0
2012-10-01 11:30:00,26.2,26.32,26.0,26.0,139000.0,26.2,26.32,26.0,26.0,139000.0
2012-10-01 12:00:00,26.08,26.16,25.88,26.08,134325.0,26.08,26.16,25.88,26.08,134325.0
2012-10-01 12:30:00,26.08,26.08,25.8,25.96,106325.0,26.08,26.08,25.8,25.96,106325.0
2012-10-01 13:00:00,25.96,26.04,25.84,25.96,106150.0,25.96,26.04,25.84,25.96,106150.0
2012-10-01 13:30:00,26.0,26.24,25.84,26.24,162800.0,26.0,26.24,25.84,26.24,162800.0
2012-10-01 14:00:00,26.24,26.32,26.16,26.32,128125.0,26.24,26.32,26.16,26.32,128125.0
2012-10-01 14:30:00,26.32,26.32,26.16,26.24,138250.0,26.32,26.32,26.16,26.24,138250.0
2012-10-01 15:00:00,26.24,26.28,25.8,25.96,339050.0,26.24,26.28,25.8,25.96,339050.0
2012-10-01 15:30:00,25.96,26.0,25.8,25.88,1046850.0,25.96,26.0,25.8,25.88,1046850.0
2012-10-02 09:30:00,25.92,26.04,25.6,25.64,206200.0,25.92,26.04,25.6,25.64,206200.0
2012-10-02 10:00:00,25.68,25.76,25.56,25.68,158825.0,25.68,25.76,25.56,25.68,158825.0
2012-10-02 10:30:00,25.68,25.72,25.24,25.28,216325.0,25.68,25.72,25.24,25.28,216325.0
2012-10-02 11:00:00,25.24,25.52,25.24,25.36,118850.0,25.24,25.52,25.24,25.36,118850.0
2012-10-02 11:30:00,25.36,25.48,25.08,25.28,174975.0,25.36,25.48,25.08,25.28,174975.0
2012-10-02 12:00:00,25.24,25.48,25.24,25.48,124875.0,25.24,25.48,25.24,25.48,124875.0
2012-10-02 12:30:00,25.48,25.48,25.32,25.4,117275.0,25.48,25.48,25.32,25.4,117275.0
2012-10-02 13:00:00,25.4,25.4,25.36,25.36,37875.0,25.4,25.4,25.36,25.36,37875.0
2012-10-02 13:30:00,25.4,25.6,25.32,25.32,121550.0,25.4,25.6,25.32,25.32,121550.0
2012-10-02 14:00:00,25.32,25.44,25.28,25.32,119750.0,25.32,25.44,25.28,25.32,119750.0
2012-10-02 14:30:00,25.32,25.48,25.28,25.44,138225.0,25.32,25.48,25.28,25.44,138225.0
2012-10-02 15:00:00,25.44,25.8,25.4,25.72,147725.0,25.44,25.8,25.4,25.72,147725.0
2012-10-02 15:30:00,25.72,25.84,25.6,25.76,390400.0,25.72,25.84,25.6,25.76,390400.0
2012-10-03 09:30:00,25.76,25.96,25.72,25.88,77775.0,25.76,25.96,25.72,25.88,77775.0
2012-10-03 10:00:00,25.88,25.92,25.68,25.8,124275.0,25.88,25.92,25.68,25.8,124275.0
2012-10-03 10:30:00,25.8,25.88,25.68,25.68,53650.0,25.8,25.88,25.68,25.68,53650.0
2012-10-03 11:00:00,25.72,25.92,25.68,25.84,100575.0,25.72,25.92,25.68,25.84,100575.0
2012-10-03 11:30:00,25.84,25.92,25.76,25.84,102925.0,25.84,25.92,25.76,25.84,102925.0
2012-10-03 12:00:00,25.84,25.88,25.76,25.8,59175.0,25.84,25.88,25.76,25.8,59175.0
2012-10-03 12:30:00,25.8,25.84,25.76,25.8,29550.0,25.8,25.84,25.76,25.8,29550.0
2012-10-03 13:00:00,25.8,25.84,25.72,25.84,67225.0,25.8,25.84,25.72,25.84,67225.0
2012-10-03 13:30:00,25.84,25.84,25.6,25.64,132625.0,25.84,25.84,25.6,25.64,132625.0
2012-10-03 14:00:00,25.64,25.68,25.52,25.56,130750.0,25.64,25.68,25.52,25.56,130750.0
2012-10-03 14:30:00,25.56,25.64,25.44,25.48,153750.0,25.56,25.64,25.44,25.48,153750.0
2012-10-03 15:00:00,25.52,25.64,25.52,25.64,237950.0,25.52,25.64,25.52,25.64,237950.0
2012-10-03 15:30:00,25.6,25.76,25.52,25.64,1233500.0,25.6,25.76,25.52,25.64,1233500.0
2012-10-04 09:30:00,25.28,25.32,24.12,24.88,846075.0,25.28,25.32,24.12,24.88,846075.0
2012-10-04 10:00:00,24.84,25.04,24.68,24.72,350525.0,24.84,25.04,24.68,24.72,350525.0
2012-10-04 10:30:00,24.68,24.88,24.68,24.84,282850.0,24.68,24.88,24.68,24.84,282850.0
2012-10-04 11:00:00,24.84,25.0,24.76,25.0,141950.0,24.84,25.0,24.76,25.0,141950.0
2012-10-04 11:30:00,25.0,25.0,24.88,24.96,107925.0,25.0,25.0,24.88,24.96,107925.0
2012-10-04 12:00:00,24.96,24.96,24.84,24.88,110025.0,24.96,24.96,24.84,24.88,110025.0
2012-10-04 12:30:00,24.88,24.96,24.84,24.96,72025.0,24.88,24.96,24.84,24.96,72025.0
2012-10-04 13:00:00,24.96,25.04,24.84,25.0,244875.0,24.96,25.04,24.84,25.0,244875.0
2012-10-04 13:30:00,25.0,25.16,24.96,25.16,145775.0,25.0,25.16,24.96,25.16,145775.0
2012-10-04 14:00:00,25.12,25.16,25.04,25.04,54600.0,25.12,25.16,25.04,25.04,54600.0
2012-10-04 14:30:00,25.04,25.16,25.04,25.16,58225.0,25.04,25.16,25.04,25.16,58225.0
2012-10-04 15:00:00,25.16,25.16,24.96,25.08,231025.0,25.16,25.16,24.96,25.08,231025.0
2012-10-04 15:30:00,25.08,25.16,25.04,25.08,237475.0,25.08,25.16,25.04,25.08,237475.0
2012-10-05 09:30:00,25.32,25.48,25.12,25.16,134675.0,25.32,25.48,25.12,25.16,134675.0
2012-10-05 10:00:00,25.16,25.2,25.0,25.08,96800.0,25.16,25.2,25.0,25.08,96800.0
2012-10-05 10:30:00,25.08,25.16,24.96,25.16,62800.0,25.08,25.16,24.96,25.16,62800.0
2012-10-05 11:00:00,25.16,25.16,24.92,24.96,266225.0,25.16,25.16,24.92,24.96,266225.0
2012-10-05 11:30:00,25.0,25.04,24.76,24.88,180500.0,25.0,25.04,24.76,24.88,180500.0
2012-10-05 12:00:00,24.88,24.96,24.84,24.96,155450.0,24.88,24.96,24.84,24.96,155450.0
2012-10-05 12:30:00,24.96,25.08,24.92,25.08,160675.0,24.96,25.08,24.92,25.08,160675.0
2012-10-05 13:00:00,25.08,25.08,24.96,25.0,112325.0,25.08,25.08,24.96,25.0,112325.0
2012-10-05 13:30:00,25.0,25.04,25.0,25.04,95400.0,25.0,25.04,25.0,25.04,95400.0
2012-10-05 14:00:00,25.04,25.04,24.76,24.88,138100.0,25.04,25.04,24.76,24.88,138100.0
2012-10-05 14:30:00,24.88,24.92,24.8,24.84,50750.0,24.88,24.92,24.8,24.84,50750.0
2012-10-05 15:00:00,24.84,24.96,24.76,24.8,153075.0,24.84,24.96,24.76,24.8,153075.0
2012-10-05 15:30:00,24.76,24.8,24.6,24.8,331400.0,24.76,24.8,24.6,24.8,331400.0
2012-10-08 09:30:00,24.8,24.84,24.52,24.68,109575.0,24.8,24.84,24.52,24.68,109575.0
2012-10-08 10:00:00,24.68,24.8,24.48,24.68,439000.0,24.68,24.8,24.48,24.68,439000.0
2012-10-08 10:30:00,24.68,24.72,24.4,24.56,171400.0,24.68,24.72,24.4,24.56,171400.0
2012-10-08 11:00:00,24.52,24.56,24.48,24.48,22125.0,24.52,24.56,24.48,24.48,22125.0
2012-10-08 11:30:00,24.48,24.56,24.28,24.52,202350.0,24.48,24.56,24.28,24.52,202350.0
2012-10-08 12:00:00,24.52,24.64,24.48,24.6,158100.0,24.52,24.64,24.48,24.6,158100.0
2012-10-08 12:30:00,24.56,24.64,24.48,24.6,168050.0,24.56,24.64,24.48,24.6,168050.0
2012-10-08 13:00:00,24.6,24.64,24.56,24.6,57925.0,24.6,24.64,24.56,24.6,57925.0
2012-10-08 13:30:00,24.6,24.64,24.56,24.56,36525.0,24.6,24.64,24.56,24.56,36525.0
2012-10-08 14:00:00,24.56,24.6,24.44,24.44,38625.0,24.56,24.6,24.44,24.44,38625.0
2012-10-08 14:30:00,24.48,24.6,24.44,24.6,73875.0,24.48,24.6,24.44,24.6,73875.0
2012-10-08 15:00:00,24.6,24.6,24.48,24.52,59475.0,24.6,24.6,24.48,24.52,59475.0
2012-10-08 15:30:00,24.52,24.6,24.44,24.48,232875.0,24.52,24.6,24.44,24.48,232875.0
2012-10-09 09:30:00,24.48,24.64,24.32,24.44,198175.0,24.48,24.64,24.32,24.44,198175.0
2012-10-09 10:00:00,24.44,24.64,24.4,24.44,159625.0,24.44,24.64,24.4,24.44,159625.0
2012-10-09 10:30:00,24.44,24.6,24.2,24.4,388500.0,24.44,24.6,24.2,24.4,388500.0
2012-10-09 11:00:00,24.44,24.44,24.0,24.04,312100.0,24.44,24.44,24.0,24.04,312100.0
2012-10-09 11:30:00,24.04,24.12,23.8,23.88,223350.0,24.04,24.12,23.8,23.88,223350.0
2012-10-09 12:00:00,23.88,23.96,23.76,23.84,169850.0,23.88,23.96,23.76,23.84,169850.0
2012-10-09 12:30:00,23.84,23.88,23.8,23.84,81525.0,23.84,23.88,23.8,23.84,81525.0
2012-10-09 13:00:00,23.84,23.88,23.72,23.72,52800.0,23.84,23.88,23.72,23.72,52800.0
2012-10-09 13:30:00,23.76,23.92,23.72,23.84,109350.0,23.76,23.92,23.72,23.84,109350.0
2012-10-09 14:00:00,23.84,23.92,23.8,23.8,78375.0,23.84,23.92,23.8,23.8,78375.0
2012-10-09 14:30:00,23.8,23.88,23.72,23.72,155475.0,23.8,23.88,23.72,23.72,155475.0
2012-10-09 15:00:00,23.72,23.92,23.72,23.92,109800.0,23.72,23.92,23.72,23.92,109800.0
2012-10-09 15:30:00,23.92,23.92,23.72,23.8,311050.0,23.92,23.92,23.72,23.8,311050.0
2012-10-10 09:30:00,23.8,24.0,23.52,24.0,172325.0,23.8,24.0,23.52,24.0,172325.0
2012-10-10 10:00:00,24.0,24.2,23.88,24.16,171975.0,24.0,24.2,23.88,24.16,171975.0
2012-10-10 10:30:00,24.2,24.32,24.08,24.12,250825.0,24.2,24.32,24.08,24.12,250825.0
2012-10-10 11:00:00,24.08,24.16,24.04,24.08,84550.0,24.08,24.16,24.04,24.08,84550.0
2012-10-10 11:30:00,24.08,24.08,23.72,23.92,119450.0,24.08,24.08,23.72,23.92,119450.0
2012-10-10 12:00:00,23.92,23.92,23.8,23.84,55050.0,23.92,23.92,23.8,23.84,55050.0
2012-10-10 12:30:00,23.84,23.88,23.48,23.56,95900.0,23.84,23.88,23.48,23.56,95900.0
2012-10-10 13:00:00,23.52,23.84,23.52,23.84,102775.0,23.52,23.84,23.52,23.84,102775.0
2012-10-10 13:30:00,23.84,23.92,23.72,23.84,90875.0,23.84,23.92,23.72,23.84,90875.0
2012-10-10 14:00:00,23.88,24.0,23.84,23.96,93850.0,23.88,24.0,23.84,23.96,93850.0
2012-10-10 14:30:00,24.0,24.0,23.84,23.96,126775.0,24.0,24.0,23.84,23.96,126775.0
2012-10-10 15:00:00,23.96,23.96,23.88,23.92,82975.0,23.96,23.96,23.88,23.92,82975.0
2012-10-10 15:30:00,23.92,23.96,23.8,23.88,229275.0,23.92,23.96,23.8,23.88,229275.0
2012-10-11 09:30:00,24.05,24.27,23.96,24.05,281200.0,24.05,24.27,23.96,24.05,281200.0
2012-10-11 10:00:00,24.04,24.22,23.93,24.1,282000.0,24.04,24.22,23.93,24.1,282000.0
2012-10-11 10:30:00,24.1,24.36,24.09,24.32,488400.0,24.1,24.36,24.09,24.32,488400.0
2012-10-11 11:00:00,24.32,24.51,24.25,24.49,312600.0,24.32,24.51,24.25,24.49,312600.0
2012-10-11 11:30:00,24.48,24.48,24.3,24.41,200100.0,24.48,24.48,24.3,24.41,200100.0
2012-10-11 12:00:00,24.41,24.61,24.39,24.47,251200.0,24.41,24.61,24.39,24.47,251200.0
2012-10-11 12:30:00,24.47,24.49,24.34,24.37,89400.0,24.47,24.49,24.34,24.37,89400.0
2012-10-11 13:00:00,24.36,24.38,24.2,24.25,147000.0,24.36,24.38,24.2,24.25,147000.0
2012-10-11 13:30:00,24.25,24.26,24.16,24.21,101400.0,24.25,24.26,24.16,24.21,101400.0
2012-10-11 14:00:00,24.21,24.25,24.16,24.25,80300.0,24.21,24.25,24.16,24.25,80300.0
2012-10-11 14:30:00,24.24,24.27,24.15,24.15,64600.0,24.24,24.27,24.15,24.15,64600.0
2012-10-11 15:00:00,24.16,24.27,24.15,24.22,108000.0,24.16,24.27,24.15,24.22,108000.0
2012-10-11 15:30:00,24.22,24.23,24.05,24.07,498600.0,24.22,24.23,24.05,24.07,498600.0
2012-10-12 09:30:00,24.07,24.15,23.71,23.8,202400.0,24.07,24.15,23.71,23.8,202400.0
2012-10-12 10:00:00,23.81,23.91,23.75,23.86,323100.0,23.81,23.91,23.75,23.86,323100.0
2012-10-12 10:30:00,23.87,24.0,23.86,23.98,109000.0,23.87,24.0,23.86,23.98,109000.0
2012-10-12 11:00:00,23.98,23.99,23.81,23.81,92300.0,23.98,23.99,23.81,23.81,92300.0
2012-10-12 11:30:00,23.8,23.81,23.7,23.72,101800.0,23.8,23.81,23.7,23.72,101800.0
2012-10-12 12:00:00,23.72,23.75,23.64,23.64,92200.0,23.72,23.75,23.64,23.64,92200.0
2012-10-12 12:30:00,23.64,23.68,23.61,23.64,70300.0,23.64,23.68,23.61,23.64,70300.0
2012-10-12 13:00:00,23.65,23.65,23.58,23.58,83000.0,23.65,23.65,23.58,23.58,83000.0
2012-10-12 13:30:00,23.58,23.59,23.49,23.58,124000.0,23.58,23.59,23.49,23.58,124000.0
2012-10-12 14:00:00,23.59,23.59,23.51,23.58,112800.0,23.59,23.59,23.51,23.58,112800.0
2012-10-12 14:30:00,23.58,23.63,23.56,23.61,127800.0,23.58,23.63,23.56,23.61,127800.0
2012-10-12 15:00:00,23.61,23.68,23.59,23.62,245800.0,23.61,23.68,23.59,23.62,245800.0
2012-10-12 15:30:00,23.63,23.7,23.59,23.67,407900.0,23.63,23.7,23.59,23.67,407900.0
2012-10-15 09:30:00,23.67,23.78,23.5,23.54,87500.0,23.67,23.78,23.5,23.54,87500.0
2012-10-15 10:00:00,23.57,23.61,23.38,23.39,154800.0,23.57,23.61,23.38,23.39,154800.0
2012-10-15 10:30:00,23.38,23.66,23.34,23.64,273400.0,23.38,23.66,23.34,23.64,273400.0
2012-10-15 11:00:00,23.64,23.81,23.6,23.68,207800.0,23.64,23.81,23.6,23.68,207800.0
2012-10-15 11:30:00,23.68,23.92,23.67,23.89,253400.0,23.68,23.92,23.67,23.89,253400.0
2012-10-15 12:00:00,23.9,24.24,23.9,24.22,599900.0,23.9,24.24,23.9,24.22,599900.0
2012-10-15 12:30:00,24.21,24.45,24.18,24.29,314200.0,24.21,24.45,24.18,24.29,314200.0
2012-10-15 13:00:00,24.29,24.36,24.25,24.27,126000.0,24.29,24.36,24.25,24.27,126000.0
2012-10-15 13:30:00,24.27,24.28,24.23,24.27,165500.0,24.27,24.28,24.23,24.27,165500.0
2012-10-15 14:00:00,24.27,24.32,24.26,24.28,153200.0,24.27,24.32,24.26,24.28,153200.0
2012-10-15 14:30:00,24.27,24.3,24.15,24.15,156600.0,24.27,24.3,24.15,24.15,156600.0
2012-10-15 15:00:00,24.14,24.23,24.1,24.13,193800.0,24.14,24.23,24.1,24.13,193800.0
2012-10-15 15:30:00,24.13,24.25,24.12,24.18,352900.0,24.13,24.25,24.12,24.18,352900.0
2012-10-16 09:30:00,24.22,24.6,24.05,24.05,555400.0,24.22,24.6,24.05,24.05,555400.0
2012-10-16 10:00:00,24.05,24.1,23.94,24.02,470500.0,24.05,24.1,23.94,24.02,470500.0
2012-10-16 10:30:00,24.02,24.05,23.98,24.0,413300.0,24.02,24.05,23.98,24.0,413300.0
2012-10-16 11:00:00,24.01,24.07,23.98,24.04,264800.0,24.01,24.07,23.98,24.04,264800.0
2012-10-16 11:30:00,24.05,24.19,24.04,24.15,247800.0,24.05,24.19,24.04,24.15,247800.0
2012-10-16 12:00:00,24.15,24.24,24.13,24.18,146500.0,24.15,24.24,24.13,24.18,146500.0
2012-10-16 12:30:00,24.18,24.24,24.16,24.2,132200.0,24.18,24.24,24.16,24.2,132200.0
2012-10-16 13:00:00,24.2,24.23,24.19,24.21,61200.0,24.2,24.23,24.19,24.21,61200.0
2012-10-16 13:30:00,24.2,24.23,24.13,24.14,112400.0,24.2,24.23,24.13,24.14,112400.0
2012-10-16 14:00:00,24.14,24.14,23.99,24.11,182700.0,24.14,24.14,23.99,24.11,182700.0
2012-10-16 14:30:00,24.11,24.12,24.01,24.02,71700.0,24.11,24.12,24.01,24.02,71700.0
2012-10-16 15:00:00,24.02,24.1,23.99,24.08,150000.0,24.02,24.1,23.99,24.08,150000.0
2012-10-16 15:30:00,24.09,24.16,24.07,24.12,219700.0,24.09,24.16,24.07,24.12,219700.0
2012-10-17 09:30:00,24.24,24.84,24.22,24.72,337200.0,24.24,24.84,24.22,24.72,337200.0
2012-10-17 10:00:00,24.73,24.79,24.59,24.62,165600.0,24.73,24.79,24.59,24.62,165600.0
2012-10-17 10:30:00,24.62,24.8,24.58,24.62,171400.0,24.62,24.8,24.58,24.62,171400.0
2012-10-17 11:00:00,24.61,24.62,24.38,24.47,199600.0,24.61,24.62,24.38,24.47,199600.0
2012-10-17 11:30:00,24.46,24.68,24.44,24.67,152800.0,24.46,24.68,24.44,24.67,152800.0
2012-10-17 12:00:00,24.66,24.76,24.56,24.57,135100.0,24.66,24.76,24.56,24.57,135100.0
2012-10-17 12:30:00,24.58,24.58,24.45,24.47,60900.0,24.58,24.58,24.45,24.47,60900.0
2012-10-17 13:00:00,24.47,24.53,24.4,24.4,74600.0,24.47,24.53,24.4,24.4,74600.0
2012-10-17 13:30:00,24.39,24.45,24.25,24.32,123500.0,24.39,24.45,24.25,24.32,123500.0
2012-10-17 14:00:00,24.32,24.38,24.15,24.3,152200.0,24.32,24.38,24.15,24.3,152200.0
2012-10-17 14:30:00,24.3,24.36,24.24,24.29,112800.0,24.3,24.36,24.24,24.29,112800.0
2012-10-17 15:00:00,24.29,24.33,24.23,24.27,148200.0,24.29,24.33,24.23,24.27,148200.0
2012-10-17 15:30:00,24.27,24.39,24.25,24.3,245000.0,24.27,24.39,24.25,24.3,245000.0
2012-10-18 09:30:00,24.55,24.67,24.43,24.6,114900.0,24.55,24.67,24.43,24.6,114900.0
2012-10-18 10:00:00,24.6,24.61,24.22,24.25,181400.0,24.6,24.61,24.22,24.25,181400.0
2012-10-18 10:30:00,24.26,24.38,24.23,24.35,107600.0,24.26,24.38,24.23,24.35,107600.0
2012-10-18 11:00:00,24.36,24.45,24.32,24.35,116500.0,24.36,24.45,24.32,24.35,116500.0
2012-10-18 11:30:00,24.35,24.38,24.25,24.33,97200.0,24.35,24.38,24.25,24.33,97200.0
2012-10-18 12:00:00,24.33,24.35,24.16,24.21,99000.0,24.33,24.35,24.16,24.21,99000.0
2012-10-18 12:30:00,24.19,24.26,24.1,24.17,106800.0,24.19,24.26,24.1,24.17,106800.0
2012-10-18 13:00:00,24.18,24.2,24.04,24.17,120100.0,24.18,24.2,24.04,24.17,120100.0
2012-10-18 13:30:00,24.18,24.23,24.07,24.09,91500.0,24.18,24.23,24.07,24.09,91500.0
2012-10-18 14:00:00,24.08,24.19,24.08,24.1,98100.0,24.08,24.19,24.08,24.1,98100.0
2012-10-18 14:30:00,24.1,24.11,23.97,24.05,180200.0,24.1,24.11,23.97,24.05,180200.0
2012-10-18 15:00:00,24.05,24.17,23.98,24.14,230900.0,24.05,24.17,23.98,24.14,230900.0
2012-10-18 15:30:00,24.13,24.23,24.09,24.11,372000.0,24.13,24.23,24.09,24.11,372000.0
2012-10-19 09:30:00,24.04,24.04,23.5,23.52,225800.0,24.04,24.04,23.5,23.52,225800.0
2012-10-19 10:00:00,23.52,23.6,23.49,23.6,319800.0,23.52,23.6,23.49,23.6,319800.0
2012-10-19 10:30:00,23.6,23.68,23.58,23.58,107200.0,23.6,23.68,23.58,23.58,107200.0
2012-10-19 11:00:00,23.58,23.63,23.51,23.54,131200.0,23.58,23.63,23.51,23.54,131200.0
2012-10-19 11:30:00,23.54,23.55,23.48,23.51,102500.0,23.54,23.55,23.48,23.51,102500.0
2012-10-19 12:00:00,23.52,23.58,23.46,23.54,170100.0,23.52,23.58,23.46,23.54,170100.0
2012-10-19 12:30:00,23.54,23.57,23.53,23.53,58000.0,23.54,23.57,23.53,23.53,58000.0
2012-10-19 13:00:00,23.53,23.53,23.49,23.5,60400.0,23.53,23.53,23.49,23.5,60400.0
2012-10-19 13:30:00,23.5,23.5,23.33,23.37,89900.0,23.5,23.5,23.33,23.37,89900.0
2012-10-19 14:00:00,23.36,23.42,23.34,23.42,156900.0,23.36,23.42,23.34,23.42,156900.0
2012-10-19 14:30:00,23.43,23.46,23.38,23.45,126800.0,23.43,23.46,23.38,23.45,126800.0
2012-10-19 15:00:00,23.45,23.52,23.4,23.45,119000.0,23.45,23.52,23.4,23.45,119000.0
2012-10-19 15:30:00,23.45,23.56,23.43,23.5,241400.0,23.45,23.56,23.43,23.5,241400.0
2012-10-22 09:30:00,23.16,23.53,23.16,23.48,207000.0,23.16,23.53,23.16,23.48,207000.0
2012-10-22 10:00:00,23.5,23.75,23.49,23.67,227700.0,23.5,23.75,23.49,23.67,227700.0
2012-10-22 10:30:00,23.67,23.71,23.58,23.63,155100.0,23.67,23.71,23.58,23.63,155100.0
2012-10-22 11:00:00,23.63,23.72,23.57,23.64,188100.0,23.63,23.72,23.57,23.64,188100.0
2012-10-22 11:30:00,23.64,23.77,23.61,23.64,151400.0,23.64,23.77,23.61,23.64,151400.0
2012-10-22 12:00:00,23.64,23.76,23.63,23.7,129400.0,23.64,23.76,23.63,23.7,129400.0
2012-10-22 12:30:00,23.7,23.77,23.66,23.71,148200.0,23.7,23.77,23.66,23.71,148200.0
2012-10-22 13:00:00,23.7,23.77,23.57,23.59,114900.0,23.7,23.77,23.57,23.59,114900.0
2012-10-22 13:30:00,23.59,23.65,23.53,23.55,91300.0,23.59,23.65,23.53,23.55,91300.0
2012-10-22 14:00:00,23.55,23.62,23.51,23.54,89400.0,23.55,23.62,23.51,23.54,89400.0
2012-10-22 14:30:00,23.55,23.64,23.54,23.63,126800.0,23.55,23.64,23.54,23.63,126800.0
2012-10-22 15:00:00,23.63,23.77,23.58,23.77,186600.0,23.63,23.77,23.58,23.77,186600.0
2012-10-22 15:30:00,23.77,23.86,23.71,23.82,258600.0,23.77,23.86,23.71,23.82,258600.0
2012-10-23 09:30:00,23.41,23.5,23.09,23.18,185800.0,23.41,23.5,23.09,23.18,185800.0
2012-10-23 10:00:00,23.19,23.29,23.0,23.03,199400.0,23.19,23.29,23.0,23.03,199400.0
2012-10-23 10:30:00,23.02,23.03,22.86,22.96,214400.0,23.02,23.03,22.86,22.96,214400.0
2012-10-23 11:00:00,22.96,23.09,22.94,23.02,114900.0,22.96,23.09,22.94,23.02,114900.0
2012-10-23 11:30:00,23.02,23.13,22.98,23.09,210500.0,23.02,23.13,22.98,23.09,210500.0
2012-10-23 12:00:00,23.09,23.1,22.99,23.0,133800.0,23.09,23.1,22.99,23.0,133800.0
2012-10-23 12:30:00,23.01,23.09,22.99,23.03,158000.0,23.01,23.09,22.99,23.03,158000.0
2012-10-23 13:00:00,23.05,23.07,22.95,23.06,231500.0,23.05,23.07,22.95,23.06,231500.0
2012-10-23 13:30:00,23.06,23.19,23.03,23.15,267600.0,23.06,23.19,23.03,23.15,267600.0
2012-10-23 14:00:00,23.15,23.26,23.09,23.19,234000.0,23.15,23.26,23.09,23.19,234000.0
2012-10-23 14:30:00,23.18,23.27,23.18,23.26,190400.0,23.18,23.27,23.18,23.26,190400.0
2012-10-23 15:00:00,23.25,23.36,23.23,23.26,224900.0,23.25,23.36,23.23,23.26,224900.0
2012-10-23 15:30:00,23.26,23.36,23.19,23.29,405900.0,23.26,23.36,23.19,23.29,405900.0
2012-10-24 09:30:00,23.52,23.76,23.36,23.39,102800.0,23.52,23.76,23.36,23.39,102800.0
2012-10-24 10:00:00,23.4,23.41,23.29,23.32,149200.0,23.4,23.41,23.29,23.32,149200.0
2012-10-24 10:30:00,23.31,23.41,23.27,23.36,117600.0,23.31,23.41,23.27,23.36,117600.0
2012-10-24 11:00:00,23.36,23.4,23.19,23.21,221500.0,23.36,23.4,23.19,23.21,221500.0
2012-10-24 11:30:00,23.22,23.22,23.12,23.17,153800.0,23.22,23.22,23.12,23.17,153800.0
2012-10-24 12:00:00,23.16,23.19,23.1,23.17,91500.0,23.16,23.19,23.1,23.17,91500.0
2012-10-24 12:30:00,23.2,23.31,23.15,23.31,70100.0,23.2,23.31,23.15,23.31,70100.0
2012-10-24 13:00:00,23.3,23.37,23.29,23.36,92100.0,23.3,23.37,23.29,23.36,92100.0
2012-10-24 13:30:00,23.36,23.42,23.31,23.41,71000.0,23.36,23.42,23.31,23.41,71000.0
2012-10-24 14:00:00,23.41,23.5,23.36,23.46,107700.0,23.41,23.5,23.36,23.46,107700.0
2012-10-24 14:30:00,23.46,23.47,23.38,23.43,130300.0,23.46,23.47,23.38,23.43,130300.0
2012-10-24 15:00:00,23.43,23.43,23.25,23.28,147000.0,23.43,23.43,23.25,23.28,147000.0
2012-10-24 15:30:00,23.29,23.4,23.29,23.37,319500.0,23.29,23.4,23.29,23.37,319500.0
2012-10-25 09:30:00,23.53,23.73,23.53,23.7,131400.0,23.53,23.73,23.53,23.7,131400.0
2012-10-25 10:00:00,23.69,23.73,23.48,23.52,147000.0,23.69,23.73,23.48,23.52,147000.0
2012-10-25 10:30:00,23.5,23.56,23.42,23.53,157100.0,23.5,23.56,23.42,23.53,157100.0
2012-10-25 11:00:00,23.52,23.61,23.43,23.43,171900.0,23.52,23.61,23.43,23.43,171900.0
2012-10-25 11:30:00,23.43,23.48,23.22,23.33,98800.0,23.43,23.48,23.22,23.33,98800.0
2012-10-25 12:00:00,23.34,23.48,23.31,23.47,87300.0,23.34,23.48,23.31,23.47,87300.0
2012-10-25 12:30:00,23.46,23.61,23.41,23.6,106300.0,23.46,23.61,23.41,23.6,106300.0
2012-10-25 13:00:00,23.6,23.65,23.51,23.63,69800.0,23.6,23.65,23.51,23.63,69800.0
2012-10-25 13:30:00,23.63,23.64,23.56,23.58,75000.0,23.63,23.64,23.56,23.58,75000.0
2012-10-25 14:00:00,23.59,23.68,23.5,23.61,102300.0,23.59,23.68,23.5,23.61,102300.0
2012-10-25 14:30:00,23.62,23.76,23.62,23.75,234800.0,23.62,23.76,23.62,23.75,234800.0
2012-10-25 15:00:00,23.75,23.77,23.6,23.65,249800.0,23.75,23.77,23.6,23.65,249800.0
2012-10-25 15:30:00,23.65,23.79,23.58,23.76,398600.0,23.65,23.79,23.58,23.76,398600.0
2012-10-26 09:30:00,23.7,23.72,23.44,23.45,75400.0,23.7,23.72,23.44,23.45,75400.0
2012-10-26 10:00:00,23.46,23.68,23.37,23.64,287500.0,23.46,23.68,23.37,23.64,287500.0
2012-10-26 10:30:00,23.64,23.65,23.33,23.38,117800.0,23.64,23.65,23.33,23.38,117800.0
2012-10-26 11:00:00,23.38,23.48,23.3,23.45,69800.0,23.38,23.48,23.3,23.45,69800.0
2012-10-26 11:30:00,23.45,23.47,23.34,23.34,82000.0,23.45,23.47,23.34,23.34,82000.0
2012-10-26 12:00:00,23.35,23.36,23.21,23.28,134100.0,23.35,23.36,23.21,23.28,134100.0
2012-10-26 12:30:00,23.28,23.28,23.1,23.12,88800.0,23.28,23.28,23.1,23.12,88800.0
2012-10-26 13:00:00,23.13,23.18,23.06,23.12,83600.0,23.13,23.18,23.06,23.12,83600.0
2012-10-26 13:30:00,23.12,23.4,23.11,23.33,124200.0,23.12,23.4,23.11,23.33,124200.0
2012-10-26 14:00:00,23.33,23.5,23.33,23.41,114200.0,23.33,23.5,23.33,23.41,114200.0
2012-10-26 14:30:00,23.4,23.54,23.38,23.49,96900.0,23.4,23.54,23.38,23.49,96900.0
2012-10-26 15:00:00,23.49,23.53,23.43,23.5,228200.0,23.49,23.53,23.43,23.5,228200.0
2012-10-26 15:30:00,23.5,23.51,23.32,23.34,546700.0,23.5,23.51,23.32,23.34,546700.0
2012-10-31 09:30:00,23.31,23.46,23.05,23.13,81800.0,23.31,23.46,23.05,23.13,81800.0
2012-10-31 10:00:00,23.13,23.29,23.06,23.26,99600.0,23.13,23.29,23.06,23.26,99600.0
2012-10-31 10:30:00,23.24,23.32,23.19,23.25,79500.0,23.24,23.32,23.19,23.25,79500.0
2012-10-31 11:00:00,23.24,23.33,23.17,23.3,123000.0,23.24,23.33,23.17,23.3,123000.0
2012-10-31 11:30:00,23.32,23.4,23.27,23.29,103600.0,23.32,23.4,23.27,23.29,103600.0
2012-10-31 12:00:00,23.29,23.35,23.22,23.27,118700.0,23.29,23.35,23.22,23.27,118700.0
2012-10-31 12:30:00,23.27,23.4,23.26,23.38,60100.0,23.27,23.4,23.26,23.38,60100.0
2012-10-31 13:00:00,23.38,23.39,23.27,23.32,61300.0,23.38,23.39,23.27,23.32,61300.0
2012-10-31 13:30:00,23.32,23.37,23.27,23.35,64200.0,23.32,23.37,23.27,23.35,64200.0
2012-10-31 14:00:00,23.34,23.44,23.33,23.42,77700.0,23.34,23.44,23.33,23.42,77700.0
2012-10-31 14:30:00,23.42,23.54,23.42,23.45,130200.0,23.42,23.54,23.42,23.45,130200.0
2012-10-31 15:00:00,23.45,23.7,23.43,23.69,235600.0,23.45,23.7,23.43,23.69,235600.0
2012-10-31 15:30:00,23.69,23.7,23.52,23.59,326000.0,23.69,23.7,23.52,23.59,326000.0
2012-11-01 09:30:00,23.69,24.18,23.67,24.15,110700.0,23.69,24.18,23.67,24.15,110700.0
2012-11-01 10:00:00,24.15,24.4,24.14,24.38,165300.0,24.15,24.4,24.14,24.38,165300.0
2012-11-01 10:30:00,24.37,24.67,24.36,24.56,229600.0,24.37,24.67,24.36,24.56,229600.0
2012-11-01 11:00:00,24.56,24.75,24.48,24.73,283300.0,24.56,24.75,24.48,24.73,283300.0
2012-11-01 11:30:00,24.74,24.87,24.73,24.85,153900.0,24.74,24.87,24.73,24.85,153900.0
2012-11-01 12:00:00,24.85,24.93,24.83,24.87,237400.0,24.85,24.93,24.83,24.87,237400.0
2012-11-01 12:30:00,24.87,24.9,24.6,24.61,205400.0,24.87,24.9,24.6,24.61,205400.0
2012-11-01 13:00:00,24.62,24.75,24.6,24.72,113600.0,24.62,24.75,24.6,24.72,113600.0
2012-11-01 13:30:00,24.71,24.88,24.69,24.87,166500.0,24.71,24.88,24.69,24.87,166500.0
2012-11-01 14:00:00,24.86,25.13,24.82,25.11,191700.0,24.86,25.13,24.82,25.11,191700.0
2012-11-01 14:30:00,25.1,25.4,25.1,25.38,336600.0,25.1,25.4,25.1,25.38,336600.0
2012-11-01 15:00:00,25.37,25.46,25.31,25.33,444100.0,25.37,25.46,25.31,25.33,444100.0
2012-11-01 15:30:00,25.33,25.46,25.27,25.39,832200.0,25.33,25.46,25.27,25.39,832200.0
2012-11-02 09:30:00,25.44,25.6,25.07,25.22,219500.0,25.44,25.6,25.07,25.22,219500.0
2012-11-02 10:00:00,25.21,25.25,24.98,24.99,275700.0,25.21,25.25,24.98,24.99,275700.0
2012-11-02 10:30:00,24.99,25.16,24.95,25.1,237200.0,24.99,25.16,24.95,25.1,237200.0
2012-11-02 11:00:00,25.1,25.25,25.02,25.25,189500.0,25.1,25.25,25.02,25.25,189500.0
2012-11-02 11:30:00,25.24,25.26,25.15,25.25,305400.0,25.24,25.26,25.15,25.25,305400.0
2012-11-02 12:00:00,25.25,25.25,25.19,25.2,252200.0,25.25,25.25,25.19,25.2,252200.0
2012-11-02 12:30:00,25.21,25.25,25.16,25.25,187200.0,25.21,25.25,25.16,25.25,187200.0
2012-11-02 13:00:00,25.24,25.26,25.21,25.23,286500.0,25.24,25.26,25.21,25.23,286500.0
2012-11-02 13:30:00,25.23,25.25,25.09,25.13,180800.0,25.23,25.25,25.09,25.13,180800.0
2012-11-02 14:00:00,25.13,25.19,25.09,25.17,96000.0,25.13,25.19,25.09,25.17,96000.0
2012-11-02 14:30:00,25.17,25.17,25.06,25.09,114000.0,25.17,25.17,25.06,25.09,114000.0
2012-11-02 15:00:00,25.09,25.1,25.01,25.08,153700.0,25.09,25.1,25.01,25.08,153700.0
2012-11-02 15:30:00,25.07,25.08,24.91,25.02,375600.0,25.07,25.08,24.91,25.02,375600.0
2012-11-05 09:30:00,24.78,25.11,24.71,25.08,157800.0,24.78,25.11,24.71,25.08,157800.0
2012-11-05 10:00:00,25.08,25.16,24.92,25.11,168500.0,25.08,25.16,24.92,25.11,168500.0
2012-11-05 10:30:00,25.12,25.33,25.1,25.33,174000.0,25.12,25.33,25.1,25.33,174000.0
2012-11-05 11:00:00,25.34,25.44,25.3,25.41,172600.0,25.34,25.44,25.3,25.41,172600.0
2012-11-05 11:30:00,25.41,25.42,25.33,25.39,242300.0,25.41,25.42,25.33,25.39,242300.0
2012-11-05 12:00:00,25.39,25.43,25.35,25.36,56600.0,25.39,25.43,25.35,25.36,56600.0
2012-11-05 12:30:00,25.36,25.39,25.33,25.38,102100.0,25.36,25.39,25.33,25.38,102100.0
2012-11-05 13:00:00,25.37,25.53,25.36,25.52,129100.0,25.37,25.53,25.36,25.52,129100.0
2012-11-05 13:30:00,25.52,25.72,25.52,25.68,165200.0,25.52,25.72,25.52,25.68,165200.0
2012-11-05 14:00:00,25.67,25.74,25.63,25.7,299400.0,25.67,25.74,25.63,25.7,299400.0
2012-11-05 14:30:00,25.7,25.76,25.69,25.72,222100.0,25.7,25.76,25.69,25.72,222100.0
2012-11-05 15:00:00,25.73,25.73,25.62,25.63,174300.0,25.73,25.73,25.62,25.63,174300.0
2012-11-05 15:30:00,25.64,25.98,25.64,25.91,580600.0,25.64,25.98,25.64,25.91,580600.0
2012-11-06 09:30:00,26.12,26.12,25.59,25.65,202300.0,26.12,26.12,25.59,25.65,202300.0
2012-11-06 10:00:00,25.65,25.66,25.22,25.23,269000.0,25.65,25.66,25.22,25.23,269000.0
2012-11-06 10:30:00,25.24,25.42,25.17,25.29,282300.0,25.24,25.42,25.17,25.29,282300.0
2012-11-06 11:00:00,25.29,25.29,25.03,25.07,261300.0,25.29,25.29,25.03,25.07,261300.0
2012-11-06 11:30:00,25.06,25.14,24.97,25.02,634200.0,25.06,25.14,24.97,25.02,634200.0
2012-11-06 12:00:00,25.02,25.09,24.9,24.97,542500.0,25.02,25.09,24.9,24.97,542500.0
2012-11-06 12:30:00,24.96,24.98,24.69,24.69,240700.0,24.96,24.98,24.69,24.69,240700.0
2012-11-06 13:00:00,24.71,24.77,24.63,24.66,188300.0,24.71,24.77,24.63,24.66,188300.0
2012-11-06 13:30:00,24.64,24.66,24.47,24.48,255700.0,24.64,24.66,24.47,24.48,255700.0
2012-11-06 14:00:00,24.48,24.51,24.36,24.43,215100.0,24.48,24.51,24.36,24.43,215100.0
2012-11-06 14:30:00,24.43,24.68,24.42,24.67,385900.0,24.43,24.68,24.42,24.67,385900.0
2012-11-06 15:00:00,24.67,24.91,24.65,24.72,475700.0,24.67,24.91,24.65,24.72,475700.0
2012-11-06 15:30:00,24.73,24.97,24.7,24.94,639000.0,24.73,24.97,24.7,24.94,639000.0
2012-11-07 09:30:00,26.42,26.72,25.9,26.28,1337000.0,26.42,26.72,25.9,26.28,1337000.0
2012-11-07 10:00:00,26.28,26.67,26.2,26.5,967900.0,26.28,26.67,26.2,26.5,967900.0
2012-11-07 10:30:00,26.49,27.14,26.48,26.77,814300.0,26.49,27.14,26.48,26.77,814300.0
2012-11-07 11:00:00,26.78,27.03,26.6,26.67,677700.0,26.78,27.03,26.6,26.67,677700.0
2012-11-07 11:30:00,26.67,26.91,26.63,26.89,524200.0,26.67,26.91,26.63,26.89,524200.0
2012-11-07 12:00:00,26.89,27.28,26.85,27.2,368700.0,26.89,27.28,26.85,27.2,368700.0
2012-11-07 12:30:00,27.2,27.34,27.12,27.33,440900.0,27.2,27.34,27.12,27.33,440900.0
2012-11-07 13:00:00,27.33,27.57,27.22,27.28,552000.0,27.33,27.57,27.22,27.28,552000.0
2012-11-07 13:30:00,27.27,27.6,27.25,27.47,652700.0,27.27,27.6,27.25,27.47,652700.0
2012-11-07 14:00:00,27.47,27.58,27.32,27.32,590800.0,27.47,27.58,27.32,27.32,590800.0
2012-11-07 14:30:00,27.32,27.4,27.24,27.34,682600.0,27.32,27.4,27.24,27.34,682600.0
2012-11-07 15:00:00,27.35,27.45,27.27,27.37,693800.0,27.35,27.45,27.27,27.37,693800.0
2012-11-07 15:30:00,27.37,27.56,27.34,27.34,956400.0,27.37,27.56,27.34,27.34,956400.0
2012-11-08 09:30:00,27.33,27.35,26.96,27.15,362900.0,27.33,27.35,26.96,27.15,362900.0
2012-11-08 10:00:00,27.14,27.16,26.89,26.94,229600.0,27.14,27.16,26.89,26.94,229600.0
2012-11-08 10:30:00,26.93,26.97,26.31,26.41,667000.0,26.93,26.97,26.31,26.41,667000.0
2012-11-08 11:00:00,26.42,26.67,26.42,26.51,176400.0,26.42,26.67,26.42,26.51,176400.0
2012-11-08 11:30:00,26.5,26.51,26.33,26.44,166800.0,26.5,26.51,26.33,26.44,166800.0
2012-11-08 12:00:00,26.45,26.49,26.34,26.35,211500.0,26.45,26.49,26.34,26.35,211500.0
2012-11-08 12:30:00,26.35,26.4,26.34,26.4,246300.0,26.35,26.4,26.34,26.4,246300.0
2012-11-08 13:00:00,26.4,26.48,26.35,26.43,257600.0,26.4,26.48,26.35,26.43,257600.0
2012-11-08 13:30:00,26.44,26.5,26.36,26.49,132400.0,26.44,26.5,26.36,26.49,132400.0
2012-11-08 14:00:00,26.5,26.5,26.4,26.47,184300.0,26.5,26.5,26.4,26.47,184300.0
2012-11-08 14:30:00,26.47,26.55,26.45,26.49,185500.0,26.47,26.55,26.45,26.49,185500.0
2012-11-08 15:00:00,26.49,26.52,26.38,26.44,287700.0,26.49,26.52,26.38,26.44,287700.0
2012-11-08 15:30:00,26.44,26.47,26.3,26.3,630000.0,26.44,26.47,26.3,26.3,630000.0
2012-11-09 09:30:00,26.25,26.37,25.98,26.11,176400.0,26.25,26.37,25.98,26.11,176400.0
2012-11-09 10:00:00,26.1,26.32,26.05,26.3,128700.0,26.1,26.32,26.05,26.3,128700.0
2012-11-09 10:30:00,26.31,26.44,26.25,26.42,134200.0,26.31,26.44,26.25,26.42,134200.0
2012-11-09 11:00:00,26.43,26.58,26.42,26.48,74800.0,26.43,26.58,26.42,26.48,74800.0
2012-11-09 11:30:00,26.49,26.52,26.37,26.42,99200.0,26.49,26.52,26.37,26.42,99200.0
2012-11-09 12:00:00,26.42,26.49,26.36,26.4,89700.0,26.42,26.49,26.36,26.4,89700.0
2012-11-09 12:30:00,26.4,26.47,26.32,26.35,84000.0,26.4,26.47,26.32,26.35,84000.0
2012-11-09 13:00:00,26.38,26.4,26.14,26.14,74000.0,26.38,26.4,26.14,26.14,74000.0
2012-11-09 13:30:00,26.15,26.28,26.14,26.25,60200.0,26.15,26.28,26.14,26.25,60200.0
2012-11-09 14:00:00,26.26,26.28,26.2,26.27,59700.0,26.26,26.28,26.2,26.27,59700.0
2012-11-09 14:30:00,26.27,26.38,26.17,26.2,74400.0,26.27,26.38,26.17,26.2,74400.0
2012-11-09 15:00:00,26.21,26.27,26.17,26.25,98400.0,26.21,26.27,26.17,26.25,98400.0
2012-11-09 15:30:00,26.26,26.33,26.18,26.18,293500.0,26.26,26.33,26.18,26.18,293500.0
2012-11-12 09:30:00,26.04,26.42,25.96,26.42,180400.0,26.04,26.42,25.96,26.42,180400.0
2012-11-12 10:00:00,26.41,26.52,26.34,26.51,178500.0,26.41,26.52,26.34,26.51,178500.0
2012-11-12 10:30:00,26.52,26.62,26.51,26.58,172100.0,26.52,26.62,26.51,26.58,172100.0
2012-11-12 11:00:00,26.59,26.69,26.54,26.57,78700.0,26.59,26.69,26.54,26.57,78700.0
2012-11-12 11:30:00,26.56,26.58,26.36,26.39,87100.0,26.56,26.58,26.36,26.39,87100.0
2012-11-12 12:00:00,26.4,26.52,26.36,26.51,152400.0,26.4,26.52,26.36,26.51,152400.0
2012-11-12 12:30:00,26.51,26.59,26.46,26.55,120800.0,26.51,26.59,26.46,26.55,120800.0
2012-11-12 13:00:00,26.55,26.63,26.47,26.6,85500.0,26.55,26.63,26.47,26.6,85500.0
2012-11-12 13:30:00,26.62,26.68,26.61,26.61,95300.0,26.62,26.68,26.61,26.61,95300.0
2012-11-12 14:00:00,26.61,26.7,26.56,26.65,154300.0,26.61,26.7,26.56,26.65,154300.0
2012-11-12 14:30:00,26.67,26.72,26.56,26.63,213700.0,26.67,26.72,26.56,26.63,213700.0
2012-11-12 15:00:00,26.63,26.63,26.53,26.57,198900.0,26.63,26.63,26.53,26.57,198900.0
2012-11-12 15:30:00,26.58,26.63,26.57,26.58,266000.0,26.58,26.63,26.57,26.58,266000.0
2012-11-13 09:30:00,26.47,26.57,26.33,26.4,187500.0,26.47,26.57,26.33,26.4,187500.0
2012-11-13 10:00:00,26.41,26.51,26.41,26.46,300800.0,26.41,26.51,26.41,26.46,300800.0
2012-11-13 10:30:00,26.47,26.49,26.27,26.47,301100.0,26.47,26.49,26.27,26.47,301100.0
2012-11-13 11:00:00,26.47,26.53,26.4,26.4,259000.0,26.47,26.53,26.4,26.4,259000.0
2012-11-13 11:30:00,26.41,26.48,26.35,26.37,224600.0,26.41,26.48,26.35,26.37,224600.0
2012-11-13 12:00:00,26.37,26.37,26.17,26.18,263700.0,26.37,26.37,26.17,26.18,263700.0
2012-11-13 12:30:00,26.2,26.22,26.07,26.08,215300.0,26.2,26.22,26.07,26.08,215300.0
2012-11-13 13:00:00,26.08,26.29,26.04,26.23,144800.0,26.08,26.29,26.04,26.23,144800.0
2012-11-13 13:30:00,26.24,26.28,26.12,26.27,124400.0,26.24,26.28,26.12,26.27,124400.0
2012-11-13 14:00:00,26.27,26.53,26.19,26.47,276200.0,26.27,26.53,26.19,26.47,276200.0
2012-11-13 14:30:00,26.46,26.46,26.26,26.27,197000.0,26.46,26.46,26.26,26.27,197000.0
2012-11-13 15:00:00,26.27,26.34,26.15,26.23,264600.0,26.27,26.34,26.15,26.23,264600.0
2012-11-13 15:30:00,26.23,26.27,26.12,26.13,349000.0,26.23,26.27,26.12,26.13,349000.0
2012-11-14 09:30:00,26.18,26.27,26.03,26.17,138600.0,26.18,26.27,26.03,26.17,138600.0
2012-11-14 10:00:00,26.2,26.28,26.01,26.02,168800.0,26.2,26.28,26.01,26.02,168800.0
2012-11-14 10:30:00,26.02,26.07,25.56,25.7,262000.0,26.02,26.07,25.56,25.7,262000.0
2012-11-14 11:00:00,25.69,25.82,25.59,25.65,169000.0,25.69,25.82,25.59,25.65,169000.0
2012-11-14 11:30:00,25.66,25.7,25.54,25.57,171700.0,25.66,25.7,25.54,25.57,171700.0
2012-11-14 12:00:00,25.58,25.61,25.37,25.5,124700.0,25.58,25.61,25.37,25.5,124700.0
2012-11-14 12:30:00,25.51,25.55,25.45,25.5,110300.0,25.51,25.55,25.45,25.5,110300.0
2012-11-14 13:00:00,25.5,25.6,25.5,25.53,72400.0,25.5,25.6,25.5,25.53,72400.0
2012-11-14 13:30:00,25.53,25.63,25.52,25.55,58400.0,25.53,25.63,25.52,25.55,58400.0
2012-11-14 14:00:00,25.55,25.6,25.4,25.51,98900.0,25.55,25.6,25.4,25.51,98900.0
2012-11-14 14:30:00,25.51,25.52,25.32,25.35,151100.0,25.51,25.52,25.32,25.35,151100.0
2012-11-14 15:00:00,25.34,25.38,25.08,25.2,364500.0,25.34,25.38,25.08,25.2,364500.0
2012-11-14 15:30:00,25.2,25.2,25.08,25.17,531300.0,25.2,25.2,25.08,25.17,531300.0
2012-11-15 09:30:00,25.34,25.51,25.26,25.32,243800.0,25.34,25.51,25.26,25.32,243800.0
2012-11-15 10:00:00,25.31,25.51,25.21,25.3,307500.0,25.31,25.51,25.21,25.3,307500.0
2012-11-15 10:30:00,25.3,25.38,25.12,25.2,292900.0,25.3,25.38,25.12,25.2,292900.0
2012-11-15 11:00:00,25.2,25.3,25.17,25.25,192600.0,25.2,25.3,25.17,25.25,192600.0
2012-11-15 11:30:00,25.24,25.32,25.14,25.18,254400.0,25.24,25.32,25.14,25.18,254400.0
2012-11-15 12:00:00,25.19,25.19,24.87,24.9,245600.0,25.19,25.19,24.87,24.9,245600.0
2012-11-15 12:30:00,24.9,25.03,24.85,25.01,122900.0,24.9,25.03,24.85,25.01,122900.0
2012-11-15 13:00:00,25.02,25.13,24.96,25.13,147500.0,25.02,25.13,24.96,25.13,147500.0
2012-11-15 13:30:00,25.14,25.41,25.12,25.41,308200.0,25.14,25.41,25.12,25.41,308200.0
2012-11-15 14:00:00,25.4,25.4,25.15,25.22,221600.0,25.4,25.4,25.15,25.22,221600.0
2012-11-15 14:30:00,25.22,25.27,25.14,25.15,215100.0,25.22,25.27,25.14,25.15,215100.0
2012-11-15 15:00:00,25.16,25.22,25.04,25.05,237200.0,25.16,25.22,25.04,25.05,237200.0
2012-11-15 15:30:00,25.06,25.22,25.05,25.14,298000.0,25.06,25.22,25.05,25.14,298000.0
2012-11-16 09:30:00,25.07,25.86,25.07,25.69,433600.0,25.07,25.86,25.07,25.69,433600.0
2012-11-16 10:00:00,25.67,25.74,25.55,25.73,228400.0,25.67,25.74,25.55,25.73,228400.0
2012-11-16 10:30:00,25.73,25.8,25.68,25.79,142800.0,25.73,25.8,25.68,25.79,142800.0
2012-11-16 11:00:00,25.79,25.85,25.77,25.79,192100.0,25.79,25.85,25.77,25.79,192100.0
2012-11-16 11:30:00,25.78,26.06,25.76,26.04,331500.0,25.78,26.06,25.76,26.04,331500.0
2012-11-16 12:00:00,26.06,26.13,25.99,26.12,218400.0,26.06,26.13,25.99,26.12,218400.0
2012-11-16 12:30:00,26.13,26.17,26.05,26.12,167700.0,26.13,26.17,26.05,26.12,167700.0
2012-11-16 13:00:00,26.12,26.12,25.97,26.04,148600.0,26.12,26.12,25.97,26.04,148600.0
2012-11-16 13:30:00,26.05,26.14,26.03,26.12,222300.0,26.05,26.14,26.03,26.12,222300.0
2012-11-16 14:00:00,26.13,26.14,26.07,26.09,270500.0,26.13,26.14,26.07,26.09,270500.0
2012-11-16 14:30:00,26.09,26.32,26.02,26.32,514700.0,26.09,26.32,26.02,26.32,514700.0
2012-11-16 15:00:00,26.32,26.38,26.17,26.23,544100.0,26.32,26.38,26.17,26.23,544100.0
2012-11-16 15:30:00,26.22,26.42,26.11,26.4,1596900.0,26.22,26.42,26.11,26.4,1596900.0
2012-11-19 09:30:00,26.72,27.23,26.61,27.22,279300.0,26.72,27.23,26.61,27.22,279300.0
2012-11-19 10:00:00,27.22,27.25,27.08,27.1,227000.0,27.22,27.25,27.08,27.1,227000.0
2012-11-19 10:30:00,27.1,27.12,26.91,27.12,250000.0,27.1,27.12,26.91,27.12,250000.0
2012-11-19 11:00:00,27.12,27.24,27.09,27.21,213700.0,27.12,27.24,27.09,27.21,213700.0
2012-11-19 11:30:00,27.21,27.32,27.18,27.3,120700.0,27.21,27.32,27.18,27.3,120700.0
2012-11-19 12:00:00,27.3,27.38,27.29,27.37,181900.0,27.3,27.38,27.29,27.37,181900.0
2012-11-19 12:30:00,27.36,27.39,27.26,27.3,152500.0,27.36,27.39,27.26,27.3,152500.0
2012-11-19 13:00:00,27.3,27.37,27.29,27.34,160200.0,27.3,27.37,27.29,27.34,160200.0
2012-11-19 13:30:00,27.34,27.41,27.29,27.4,196300.0,27.34,27.41,27.29,27.4,196300.0
2012-11-19 14:00:00,27.4,27.5,27.36,27.43,267100.0,27.4,27.5,27.36,27.43,267100.0
2012-11-19 14:30:00,27.43,27.6,27.42,27.56,368300.0,27.43,27.6,27.42,27.56,368300.0
2012-11-19 15:00:00,27.57,27.58,27.44,27.49,338600.0,27.57,27.58,27.44,27.49,338600.0
2012-11-19 15:30:00,27.49,27.58,27.44,27.5,524600.0,27.49,27.58,27.44,27.5,524600.0
2012-11-20 09:30:00,27.38,27.57,27.25,27.57,192900.0,27.38,27.57,27.25,27.57,192900.0
2012-11-20 10:00:00,27.58,27.63,27.49,27.6,163600.0,27.58,27.63,27.49,27.6,163600.0
2012-11-20 10:30:00,27.6,27.68,27.52,27.58,125000.0,27.6,27.68,27.52,27.58,125000.0
2012-11-20 11:00:00,27.59,27.75,27.58,27.72,149900.0,27.59,27.75,27.58,27.72,149900.0
2012-11-20 11:30:00,27.71,27.9,27.71,27.85,106800.0,27.71,27.9,27.71,27.85,106800.0
2012-11-20 12:00:00,27.85,27.89,27.8,27.84,119900.0,27.85,27.89,27.8,27.84,119900.0
2012-11-20 12:30:00,27.83,27.85,27.76,27.8,121400.0,27.83,27.85,27.76,27.8,121400.0
2012-11-20 13:00:00,27.8,27.8,27.51,27.53,101500.0,27.8,27.8,27.51,27.53,101500.0
2012-11-20 13:30:00,27.53,27.71,27.53,27.71,76800.0,27.53,27.71,27.53,27.71,76800.0
2012-11-20 14:00:00,27.71,27.85,27.66,27.84,117100.0,27.71,27.85,27.66,27.84,117100.0
2012-11-20 14:30:00,27.84,27.85,27.71,27.77,99200.0,27.84,27.85,27.71,27.77,99200.0
2012-11-20 15:00:00,27.78,27.78,27.7,27.73,95400.0,27.78,27.78,27.7,27.73,95400.0
2012-11-20 15:30:00,27.74,27.81,27.72,27.81,170700.0,27.74,27.81,27.72,27.81,170700.0
2012-11-21 09:30:00,27.77,27.95,27.64,27.89,270400.0,27.77,27.95,27.64,27.89,270400.0
2012-11-21 10:00:00,27.9,27.93,27.7,27.84,117000.0,27.9,27.93,27.7,27.84,117000.0
2012-11-21 10:30:00,27.84,27.95,27.83,27.9,117400.0,27.84,27.95,27.83,27.9,117400.0
2012-11-21 11:00:00,27.91,27.94,27.84,27.91,154000.0,27.91,27.94,27.84,27.91,154000.0
2012-11-21 11:30:00,27.9,27.94,27.83,27.85,155700.0,27.9,27.94,27.83,27.85,155700.0
2012-11-21 12:00:00,27.84,27.91,27.84,27.89,68800.0,27.84,27.91,27.84,27.89,68800.0
2012-11-21 12:30:00,27.89,27.9,27.86,27.87,40700.0,27.89,27.9,27.86,27.87,40700.0
2012-11-21 13:00:00,27.88,27.91,27.87,27.89,58200.0,27.88,27.91,27.87,27.89,58200.0
2012-11-21 13:30:00,27.89,27.99,27.89,27.98,99700.0,27.89,27.99,27.89,27.98,99700.0
2012-11-21 14:00:00,27.97,28.0,27.92,27.97,108100.0,27.97,28.0,27.92,27.97,108100.0
2012-11-21 14:30:00,27.98,27.98,27.93,27.93,63800.0,27.98,27.98,27.93,27.93,63800.0
2012-11-21 15:00:00,27.94,27.96,27.92,27.94,110500.0,27.94,27.96,27.92,27.94,110500.0
2012-11-21 15:30:00,27.94,27.99,27.93,27.99,243500.0,27.94,27.99,27.93,27.99,243500.0
2012-11-23 09:30:00,28.09,28.21,27.96,28.2,112900.0,28.09,28.21,27.96,28.2,112900.0
2012-11-23 10:00:00,28.21,28.33,28.18,28.25,91100.0,28.21,28.33,28.18,28.25,91100.0
2012-11-23 10:30:00,28.25,28.28,28.22,28.27,77100.0,28.25,28.28,28.22,28.27,77100.0
2012-11-23 11:00:00,28.27,28.34,28.23,28.33,84300.0,28.27,28.34,28.23,28.33,84300.0
2012-11-23 11:30:00,28.34,28.35,28.19,28.22,88900.0,28.34,28.35,28.19,28.22,88900.0
2012-11-23 12:00:00,28.22,28.28,28.17,28.28,57600.0,28.22,28.28,28.17,28.28,57600.0
2012-11-23 12:30:00,28.28,28.31,28.23,28.28,152400.0,28.28,28.31,28.23,28.28,152400.0
2012-11-26 09:30:00,28.03,28.11,27.66,27.78,295900.0,28.03,28.11,27.66,27.78,295900.0
2012-11-26 10:00:00,27.78,27.96,27.7,27.92,203700.0,27.78,27.96,27.7,27.92,203700.0
2012-11-26 10:30:00,27.92,28.05,27.91,27.92,145800.0,27.92,28.05,27.91,27.92,145800.0
2012-11-26 11:00:00,27.93,27.97,27.86,27.95,100600.0,27.93,27.97,27.86,27.95,100600.0
2012-11-26 11:30:00,27.96,28.0,27.93,27.96,87400.0,27.96,28.0,27.93,27.96,87400.0
2012-11-26 12:00:00,27.95,28.03,27.95,27.97,53300.0,27.95,28.03,27.95,27.97,53300.0
2012-11-26 12:30:00,27.96,27.97,27.89,27.93,61600.0,27.96,27.97,27.89,27.93,61600.0
2012-11-26 13:00:00,27.92,27.93,27.85,27.89,62800.0,27.92,27.93,27.85,27.89,62800.0
2012-11-26 13:30:00,27.89,27.91,27.81,27.87,59800.0,27.89,27.91,27.81,27.87,59800.0
2012-11-26 14:00:00,27.87,27.91,27.84,27.88,48900.0,27.87,27.91,27.84,27.88,48900.0
2012-11-26 14:30:00,27.88,27.98,27.86,27.95,88100.0,27.88,27.98,27.86,27.95,88100.0
2012-11-26 15:00:00,27.94,28.06,27.94,28.06,92400.0,27.94,28.06,27.94,28.06,92400.0
2012-11-26 15:30:00,28.05,28.08,27.97,28.08,210600.0,28.05,28.08,27.97,28.08,210600.0
2012-11-27 09:30:00,28.11,28.3,27.99,28.22,161200.0,28.11,28.3,27.99,28.22,161200.0
2012-11-27 10:00:00,28.23,28.23,27.91,27.94,97100.0,28.23,28.23,27.91,27.94,97100.0
2012-11-27 10:30:00,27.94,27.96,27.85,27.91,98100.0,27.94,27.96,27.85,27.91,98100.0
2012-11-27 11:00:00,27.92,28.08,27.91,27.99,161800.0,27.92,28.08,27.91,27.99,161800.0
2012-11-27 11:30:00,27.99,28.2,27.99,28.18,167000.0,27.99,28.2,27.99,28.18,167000.0
2012-11-27 12:00:00,28.18,28.27,28.17,28.25,120000.0,28.18,28.27,28.17,28.25,120000.0
2012-11-27 12:30:00,28.26,28.32,28.21,28.32,144300.0,28.26,28.32,28.21,28.32,144300.0
2012-11-27 13:00:00,28.32,28.32,28.17,28.22,109100.0,28.32,28.32,28.17,28.22,109100.0
2012-11-27 13:30:00,28.22,28.25,28.15,28.22,76000.0,28.22,28.25,28.15,28.22,76000.0
2012-11-27 14:00:00,28.22,28.32,28.16,28.17,174100.0,28.22,28.32,28.16,28.17,174100.0
2012-11-27 14:30:00,28.18,28.18,27.85,28.0,214700.0,28.18,28.18,27.85,28.0,214700.0
2012-11-27 15:00:00,28.0,28.06,27.81,27.91,212800.0,28.0,28.06,27.81,27.91,212800.0
2012-11-27 15:30:00,27.92,27.94,27.64,27.69,355700.0,27.92,27.94,27.64,27.69,355700.0
2012-11-28 09:30:00,27.51,27.69,27.4,27.67,76000.0,27.51,27.69,27.4,27.67,76000.0
2012-11-28 10:00:00,27.68,27.81,27.54,27.73,238800.0,27.68,27.81,27.54,27.73,238800.0
2012-11-28 10:30:00,27.73,27.99,27.73,27.91,180900.0,27.73,27.99,27.73,27.91,180900.0
2012-11-28 11:00:00,27.91,28.08,27.88,28.05,120700.0,27.91,28.08,27.88,28.05,120700.0
2012-11-28 11:30:00,28.06,28.22,28.01,28.22,139800.0,28.06,28.22,28.01,28.22,139800.0
2012-11-28 12:00:00,28.22,28.35,28.17,28.27,110900.0,28.22,28.35,28.17,28.27,110900.0
2012-11-28 12:30:00,28.3,28.33,28.21,28.23,46500.0,28.3,28.33,28.21,28.23,46500.0
2012-11-28 13:00:00,28.24,28.25,28.18,28.22,74800.0,28.24,28.25,28.18,28.22,74800.0
2012-11-28 13:30:00,28.22,28.24,28.17,28.19,111300.0,28.22,28.24,28.17,28.19,111300.0
2012-11-28 14:00:00,28.2,28.23,28.17,28.23,72100.0,28.2,28.23,28.17,28.23,72100.0
2012-11-28 14:30:00,28.23,28.33,28.22,28.32,76200.0,28.23,28.33,28.22,28.32,76200.0
2012-11-28 15:00:00,28.32,28.36,28.28,28.35,93100.0,28.32,28.36,28.28,28.35,93100.0
2012-11-28 15:30:00,28.35,28.43,28.35,28.39,152100.0,28.35,28.43,28.35,28.39,152100.0
2012-11-29 09:30:00,28.6,28.94,28.59,28.83,138000.0,28.6,28.94,28.59,28.83,138000.0
2012-11-29 10:00:00,28.84,28.99,28.83,28.96,194800.0,28.84,28.99,28.83,28.96,194800.0
2012-11-29 10:30:00,28.96,28.96,28.81,28.81,133000.0,28.96,28.96,28.81,28.81,133000.0
2012-11-29 11:00:00,28.81,28.84,28.76,28.78,143800.0,28.81,28.84,28.76,28.78,143800.0
2012-11-29 11:30:00,28.79,28.82,28.67,28.71,185700.0,28.79,28.82,28.67,28.71,185700.0
2012-11-29 12:00:00,28.7,28.94,28.69,28.94,135900.0,28.7,28.94,28.69,28.94,135900.0
2012-11-29 12:30:00,28.94,28.98,28.92,28.93,78800.0,28.94,28.98,28.92,28.93,78800.0
2012-11-29 13:00:00,28.94,28.96,28.89,28.95,67000.0,28.94,28.96,28.89,28.95,67000.0
2012-11-29 13:30:00,28.94,28.97,28.93,28.93,50600.0,28.94,28.97,28.93,28.93,50600.0
2012-11-29 14:00:00,28.92,28.96,28.91,28.94,79900.0,28.92,28.96,28.91,28.94,79900.0
2012-11-29 14:30:00,28.95,28.99,28.94,28.96,78100.0,28.95,28.99,28.94,28.96,78100.0
2012-11-29 15:00:00,28.96,28.97,28.86,28.91,140500.0,28.96,28.97,28.86,28.91,140500.0
2012-11-29 15:30:00,28.91,28.97,28.89,28.96,211600.0,28.91,28.97,28.89,28.96,211600.0
2012-11-30 09:30:00,28.82,28.93,28.63,28.78,105100.0,28.82,28.93,28.63,28.78,105100.0
2012-11-30 10:00:00,28.78,28.86,28.68,28.72,210200.0,28.78,28.86,28.68,28.72,210200.0
2012-11-30 10:30:00,28.72,28.73,28.45,28.62,245600.0,28.72,28.73,28.45,28.62,245600.0
2012-11-30 11:00:00,28.62,28.69,28.56,28.67,90700.0,28.62,28.69,28.56,28.67,90700.0
2012-11-30 11:30:00,28.67,28.78,28.63,28.77,82000.0,28.67,28.78,28.63,28.77,82000.0
2012-11-30 12:00:00,28.78,28.83,28.73,28.8,86300.0,28.78,28.83,28.73,28.8,86300.0
2012-11-30 12:30:00,28.81,28.87,28.76,28.81,103700.0,28.81,28.87,28.76,28.81,103700.0
2012-11-30 13:00:00,28.81,28.85,28.75,28.85,85700.0,28.81,28.85,28.75,28.85,85700.0
2012-11-30 13:30:00,28.84,28.86,28.77,28.79,122100.0,28.84,28.86,28.77,28.79,122100.0
2012-11-30 14:00:00,28.8,28.92,28.8,28.9,136600.0,28.8,28.92,28.8,28.9,136600.0
2012-11-30 14:30:00,28.9,28.93,28.85,28.89,149400.0,28.9,28.93,28.85,28.89,149400.0
2012-11-30 15:00:00,28.88,28.94,28.85,28.88,104300.0,28.88,28.94,28.85,28.88,104300.0
2012-11-30 15:30:00,28.88,29.0,28.87,28.93,309700.0,28.88,29.0,28.87,28.93,309700.0
2012-12-03 09:30:00,28.99,29.19,28.94,28.96,121500.0,28.99,29.19,28.94,28.96,121500.0
2012-12-03 10:00:00,28.96,28.99,28.7,28.96,133500.0,28.96,28.99,28.7,28.96,133500.0
2012-12-03 10:30:00,28.97,28.98,28.76,28.8,124000.0,28.97,28.98,28.76,28.8,124000.0
2012-12-03 11:00:00,28.81,28.96,28.81,28.89,127100.0,28.81,28.96,28.81,28.89,127100.0
2012-12-03 11:30:00,28.9,29.02,28.89,29.01,117200.0,28.9,29.02,28.89,29.01,117200.0
2012-12-03 12:00:00,29.01,29.03,28.98,28.99,77600.0,29.01,29.03,28.98,28.99,77600.0
2012-12-03 12:30:00,28.99,29.06,28.99,29.03,84700.0,28.99,29.06,28.99,29.03,84700.0
2012-12-03 13:00:00,29.03,29.03,28.93,28.96,53000.0,29.03,29.03,28.93,28.96,53000.0
2012-12-03 13:30:00,28.96,28.97,28.89,28.95,90900.0,28.96,28.97,28.89,28.95,90900.0
2012-12-03 14:00:00,28.95,29.01,28.9,28.98,94200.0,28.95,29.01,28.9,28.98,94200.0
2012-12-03 14:30:00,28.98,29.12,28.98,29.11,136200.0,28.98,29.12,28.98,29.11,136200.0
2012-12-03 15:00:00,29.11,29.18,28.98,29.0,148400.0,29.11,29.18,28.98,29.0,148400.0
2012-12-03 15:30:00,29.0,29.08,28.92,29.0,334200.0,29.0,29.08,28.92,29.0,334200.0
2012-12-04 09:30:00,28.73,29.04,28.73,28.78,95100.0,28.73,29.04,28.73,28.78,95100.0
2012-12-04 10:00:00,28.79,29.02,28.78,28.96,227400.0,28.79,29.02,28.78,28.96,227400.0
2012-12-04 10:30:00,28.96,28.99,28.87,28.9,158500.0,28.96,28.99,28.87,28.9,158500.0
2012-12-04 11:00:00,28.9,28.91,28.8,28.86,111200.0,28.9,28.91,28.8,28.86,111200.0
2012-12-04 11:30:00,28.86,28.97,28.85,28.95,104100.0,28.86,28.97,28.85,28.95,104100.0
2012-12-04 12:00:00,28.94,29.0,28.8,28.97,112000.0,28.94,29.0,28.8,28.97,112000.0
2012-12-04 12:30:00,28.98,29.0,28.89,28.92,116600.0,28.98,29.0,28.89,28.92,116600.0
2012-12-04 13:00:00,28.93,29.02,28.86,28.97,175600.0,28.93,29.02,28.86,28.97,175600.0
2012-12-04 13:30:00,28.98,29.06,28.93,29.0,179000.0,28.98,29.06,28.93,29.0,179000.0
2012-12-04 14:00:00,29.01,29.05,28.93,29.0,166100.0,29.01,29.05,28.93,29.0,166100.0
2012-12-04 14:30:00,28.99,29.06,28.97,29.05,133600.0,28.99,29.06,28.97,29.05,133600.0
2012-12-04 15:00:00,29.05,29.07,28.98,29.01,140300.0,29.05,29.07,28.98,29.01,140300.0
2012-12-04 15:30:00,29.01,29.02,28.93,28.94,318300.0,29.01,29.02,28.93,28.94,318300.0
2012-12-05 09:30:00,28.96,29.04,28.92,28.92,125100.0,28.96,29.04,28.92,28.92,125100.0
2012-12-05 10:00:00,28.88,28.94,28.83,28.83,46100.0,28.88,28.94,28.83,28.83,46100.0
2012-12-05 10:30:00,28.83,28.84,28.71,28.84,68400.0,28.83,28.84,28.71,28.84,68400.0
2012-12-05 11:00:00,28.83,29.05,28.82,29.04,229500.0,28.83,29.05,28.82,29.04,229500.0
2012-12-05 11:30:00,29.04,29.25,29.04,29.17,177500.0,29.04,29.25,29.04,29.17,177500.0
2012-12-05 12:00:00,29.16,29.23,29.1,29.13,44900.0,29.16,29.23,29.1,29.13,44900.0
2012-12-05 12:30:00,29.14,29.19,29.12,29.14,53700.0,29.14,29.19,29.12,29.14,53700.0
2012-12-05 13:00:00,29.14,29.19,29.08,29.11,77200.0,29.14,29.19,29.08,29.11,77200.0
2012-12-05 13:30:00,29.11,29.17,29.09,29.12,42000.0,29.11,29.17,29.09,29.12,42000.0
2012-12-05 14:00:00,29.13,29.16,29.1,29.1,50900.0,29.13,29.16,29.1,29.1,50900.0
2012-12-05 14:30:00,29.1,29.15,29.05,29.06,61700.0,29.1,29.15,29.05,29.06,61700.0
2012-12-05 15:00:00,29.06,29.12,29.05,29.11,121100.0,29.06,29.12,29.05,29.11,121100.0
2012-12-05 15:30:00,29.1,29.13,28.91,28.98,105500.0,29.1,29.13,28.91,28.98,105500.0
2012-12-06 09:30:00,28.96,29.14,28.83,28.97,128900.0,28.96,29.14,28.83,28.97,128900.0
2012-12-06 10:00:00,28.97,29.0,28.89,29.0,73700.0,28.97,29.0,28.89,29.0,73700.0
2012-12-06 10:30:00,28.99,29.04,28.96,29.0,145500.0,28.99,29.04,28.96,29.0,145500.0
2012-12-06 11:00:00,29.0,29.0,28.97,29.0,65200.0,29.0,29.0,28.97,29.0,65200.0
2012-12-06 11:30:00,29.01,29.02,28.98,29.01,191500.0,29.01,29.02,28.98,29.01,191500.0
2012-12-06 12:00:00,29.0,29.19,29.0,29.13,217600.0,29.0,29.19,29.0,29.13,217600.0
2012-12-06 12:30:00,29.13,29.23,29.12,29.21,126800.0,29.13,29.23,29.12,29.21,126800.0
2012-12-06 13:00:00,29.2,29.21,29.08,29.09,181000.0,29.2,29.21,29.08,29.09,181000.0
2012-12-06 13:30:00,29.1,29.16,29.08,29.13,93600.0,29.1,29.16,29.08,29.13,93600.0
2012-12-06 14:00:00,29.14,29.15,28.99,29.09,88200.0,29.14,29.15,28.99,29.09,88200.0
2012-12-06 14:30:00,29.09,29.12,29.06,29.09,52200.0,29.09,29.12,29.06,29.09,52200.0
2012-12-06 15:00:00,29.09,29.11,29.01,29.03,78500.0,29.09,29.11,29.01,29.03,78500.0
2012-12-06 15:30:00,29.03,29.11,29.02,29.07,150800.0,29.03,29.11,29.02,29.07,150800.0
2012-12-07 09:30:00,29.2,29.35,29.1,29.17,172300.0,29.2,29.35,29.1,29.17,172300.0
2012-12-07 10:00:00,29.16,29.26,29.1,29.12,101000.0,29.16,29.26,29.1,29.12,101000.0
2012-12-07 10:30:00,29.12,29.13,29.03,29.09,108600.0,29.12,29.13,29.03,29.09,108600.0
2012-12-07 11:00:00,29.08,29.11,28.99,29.04,126500.0,29.08,29.11,28.99,29.04,126500.0
2012-12-07 11:30:00,29.05,29.07,28.98,28.99,84000.0,29.05,29.07,28.98,28.99,84000.0
2012-12-07 12:00:00,28.99,29.0,28.85,28.85,176200.0,28.99,29.0,28.85,28.85,176200.0
2012-12-07 12:30:00,28.86,28.92,28.74,28.78,128400.0,28.86,28.92,28.74,28.78,128400.0
2012-12-07 13:00:00,28.78,28.9,28.78,28.85,95400.0,28.78,28.9,28.78,28.85,95400.0
2012-12-07 13:30:00,28.86,28.89,28.82,28.87,63900.0,28.86,28.89,28.82,28.87,63900.0
2012-12-07 14:00:00,28.88,28.91,28.85,28.89,64400.0,28.88,28.91,28.85,28.89,64400.0
2012-12-07 14:30:00,28.89,28.91,28.75,28.83,144500.0,28.89,28.91,28.75,28.83,144500.0
2012-12-07 15:00:00,28.84,28.85,28.78,28.83,185700.0,28.84,28.85,28.78,28.83,185700.0
2012-12-07 15:30:00,28.84,28.9,28.8,28.86,216000.0,28.84,28.9,28.8,28.86,216000.0
2012-12-10 09:30:00,28.99,29.0,28.8,28.84,85800.0,28.99,29.0,28.8,28.84,85800.0
2012-12-10 10:00:00,28.85,29.0,28.83,28.95,73300.0,28.85,29.0,28.83,28.95,73300.0
2012-12-10 10:30:00,28.95,29.15,28.94,29.13,239800.0,28.95,29.15,28.94,29.13,239800.0
2012-12-10 11:00:00,29.14,29.15,29.06,29.09,131800.0,29.14,29.15,29.06,29.09,131800.0
2012-12-10 11:30:00,29.09,29.12,29.09,29.1,91900.0,29.09,29.12,29.09,29.1,91900.0
2012-12-10 12:00:00,29.11,29.34,29.1,29.32,110800.0,29.11,29.34,29.1,29.32,110800.0
2012-12-10 12:30:00,29.33,29.66,29.31,29.65,244800.0,29.33,29.66,29.31,29.65,244800.0
2012-12-10 13:00:00,29.65,29.67,29.47,29.47,91000.0,29.65,29.67,29.47,29.47,91000.0
2012-12-10 13:30:00,29.47,29.58,29.47,29.49,98900.0,29.47,29.58,29.47,29.49,98900.0
2012-12-10 14:00:00,29.49,29.54,29.49,29.5,106800.0,29.49,29.54,29.49,29.5,106800.0
2012-12-10 14:30:00,29.49,29.62,29.49,29.61,184200.0,29.49,29.62,29.49,29.61,184200.0
2012-12-10 15:00:00,29.6,29.66,29.58,29.65,197500.0,29.6,29.66,29.58,29.65,197500.0
2012-12-10 15:30:00,29.65,29.65,29.59,29.62,225800.0,29.65,29.65,29.59,29.62,225800.0
2012-12-11 09:30:00,29.48,29.68,29.43,29.62,203800.0,29.48,29.68,29.43,29.62,203800.0
2012-12-11 10:00:00,29.62,29.84,29.62,29.81,319100.0,29.62,29.84,29.62,29.81,319100.0
2012-12-11 10:30:00,29.81,30.0,29.7,29.96,196400.0,29.81,30.0,29.7,29.96,196400.0
2012-12-11 11:00:00,29.96,30.09,29.85,29.97,188000.0,29.96,30.09,29.85,29.97,188000.0
2012-12-11 11:30:00,29.97,30.01,29.92,29.95,128400.0,29.97,30.01,29.92,29.95,128400.0
2012-12-11 12:00:00,29.95,30.0,29.89,30.0,118400.0,29.95,30.0,29.89,30.0,118400.0
2012-12-11 12:30:00,30.0,30.02,29.96,30.0,84800.0,30.0,30.02,29.96,30.0,84800.0
2012-12-11 13:00:00,30.0,30.05,29.97,30.04,73500.0,30.0,30.05,29.97,30.04,73500.0
2012-12-11 13:30:00,30.05,30.05,29.97,30.0,90800.0,30.05,30.05,29.97,30.0,90800.0
2012-12-11 14:00:00,30.01,30.01,29.94,29.97,93100.0,30.01,30.01,29.94,29.97,93100.0
2012-12-11 14:30:00,29.97,30.02,29.91,30.02,189200.0,29.97,30.02,29.91,30.02,189200.0
2012-12-11 15:00:00,30.02,30.03,29.9,29.97,156300.0,30.02,30.03,29.9,29.97,156300.0
2012-12-11 15:30:00,29.98,30.11,29.96,30.1,277700.0,29.98,30.11,29.96,30.1,277700.0
2012-12-12 09:30:00,30.18,30.5,30.14,30.44,113200.0,30.18,30.5,30.14,30.44,113200.0
2012-12-12 10:00:00,30.43,30.43,30.27,30.33,113900.0,30.43,30.43,30.27,30.33,113900.0
2012-12-12 10:30:00,30.33,30.42,30.25,30.41,82700.0,30.33,30.42,30.25,30.41,82700.0
2012-12-12 11:00:00,30.41,30.63,30.39,30.59,212700.0,30.41,30.63,30.39,30.59,212700.0
2012-12-12 11:30:00,30.59,30.66,30.51,30.6,180500.0,30.59,30.66,30.51,30.6,180500.0
2012-12-12 12:00:00,30.6,30.62,30.48,30.5,141800.0,30.6,30.62,30.48,30.5,141800.0
2012-12-12 12:30:00,30.5,30.72,30.49,30.66,147500.0,30.5,30.72,30.49,30.66,147500.0
2012-12-12 13:00:00,30.66,30.7,30.57,30.58,107300.0,30.66,30.7,30.57,30.58,107300.0
2012-12-12 13:30:00,30.58,30.58,30.5,30.51,140100.0,30.58,30.58,30.5,30.51,140100.0
2012-12-12 14:00:00,30.51,30.54,30.49,30.53,174800.0,30.51,30.54,30.49,30.53,174800.0
2012-12-12 14:30:00,30.53,30.54,30.45,30.5,217400.0,30.53,30.54,30.45,30.5,217400.0
2012-12-12 15:00:00,30.49,30.49,30.27,30.3,208600.0,30.49,30.49,30.27,30.3,208600.0
2012-12-12 15:30:00,30.3,30.3,30.11,30.17,275800.0,30.3,30.3,30.11,30.17,275800.0
2012-12-13 09:30:00,30.13,30.53,30.04,30.52,93200.0,30.13,30.53,30.04,30.52,93200.0
2012-12-13 10:00:00,30.51,30.51,30.37,30.48,113200.0,30.51,30.51,30.37,30.48,113200.0
2012-12-13 10:30:00,30.48,30.5,30.28,30.42,155400.0,30.48,30.5,30.28,30.42,155400.0
2012-12-13 11:00:00,30.43,30.44,30.29,30.36,145200.0,30.43,30.44,30.29,30.36,145200.0
2012-12-13 11:30:00,30.36,30.4,30.31,30.36,61100.0,30.36,30.4,30.31,30.36,61100.0
2012-12-13 12:00:00,30.37,30.37,30.15,30.15,78600.0,30.37,30.37,30.15,30.15,78600.0
2012-12-13 12:30:00,30.15,30.17,30.01,30.08,145800.0,30.15,30.17,30.01,30.08,145800.0
2012-12-13 13:00:00,30.08,30.13,29.99,30.12,63600.0,30.08,30.13,29.99,30.12,63600.0
2012-12-13 13:30:00,30.13,30.13,30.01,30.05,79600.0,30.13,30.13,30.01,30.05,79600.0
2012-12-13 14:00:00,30.06,30.1,30.02,30.09,93900.0,30.06,30.1,30.02,30.09,93900.0
2012-12-13 14:30:00,30.1,30.2,30.04,30.2,180500.0,30.1,30.2,30.04,30.2,180500.0
2012-12-13 15:00:00,30.2,30.2,30.15,30.19,107400.0,30.2,30.2,30.15,30.19,107400.0
2012-12-13 15:30:00,30.19,30.33,30.17,30.21,180900.0,30.19,30.33,30.17,30.21,180900.0
2012-12-14 09:30:00,30.3,30.5,30.3,30.4,91000.0,30.3,30.5,30.3,30.4,91000.0
2012-12-14 10:00:00,30.41,30.6,30.4,30.58,92300.0,30.41,30.6,30.4,30.58,92300.0
2012-12-14 10:30:00,30.58,30.71,30.57,30.71,150600.0,30.58,30.71,30.57,30.71,150600.0
2012-12-14 11:00:00,30.71,30.74,30.64,30.64,61700.0,30.71,30.74,30.64,30.64,61700.0
2012-12-14 11:30:00,30.65,30.66,30.55,30.61,249000.0,30.65,30.66,30.55,30.61,249000.0
2012-12-14 12:00:00,30.62,30.66,30.58,30.61,202300.0,30.62,30.66,30.58,30.61,202300.0
2012-12-14 12:30:00,30.61,30.66,30.6,30.63,318500.0,30.61,30.66,30.6,30.63,318500.0
2012-12-14 13:00:00,30.63,30.65,30.61,30.64,45500.0,30.63,30.65,30.61,30.64,45500.0
2012-12-14 13:30:00,30.64,30.65,30.61,30.62,49100.0,30.64,30.65,30.61,30.62,49100.0
2012-12-14 14:00:00,30.62,30.64,30.6,30.6,196900.0,30.62,30.64,30.6,30.6,196900.0
2012-12-14 14:30:00,30.6,30.63,30.6,30.6,69500.0,30.6,30.63,30.6,30.6,69500.0
2012-12-14 15:00:00,30.61,30.64,30.51,30.62,239000.0,30.61,30.64,30.51,30.62,239000.0
2012-12-14 15:30:00,30.61,30.65,30.54,30.63,405700.0,30.61,30.65,30.54,30.63,405700.0
2012-12-17 09:30:00,31.11,31.55,31.1,31.48,453100.0,31.11,31.55,31.1,31.48,453100.0
2012-12-17 10:00:00,31.46,31.67,31.46,31.53,129500.0,31.46,31.67,31.46,31.53,129500.0
2012-12-17 10:30:00,31.53,31.55,31.45,31.48,145300.0,31.53,31.55,31.45,31.48,145300.0
2012-12-17 11:00:00,31.47,31.5,31.34,31.34,192700.0,31.47,31.5,31.34,31.34,192700.0
2012-12-17 11:30:00,31.35,31.45,31.33,31.41,112800.0,31.35,31.45,31.33,31.41,112800.0
2012-12-17 12:00:00,31.42,31.51,31.39,31.49,70000.0,31.42,31.51,31.39,31.49,70000.0
2012-12-17 12:30:00,31.48,31.51,31.46,31.46,49900.0,31.48,31.51,31.46,31.46,49900.0
2012-12-17 13:00:00,31.47,31.48,31.39,31.41,86500.0,31.47,31.48,31.39,31.41,86500.0
2012-12-17 13:30:00,31.41,31.47,31.38,31.46,54400.0,31.41,31.47,31.38,31.46,54400.0
2012-12-17 14:00:00,31.46,31.52,31.4,31.44,77000.0,31.46,31.52,31.4,31.44,77000.0
2012-12-17 14:30:00,31.44,31.46,31.32,31.37,96400.0,31.44,31.46,31.32,31.37,96400.0
2012-12-17 15:00:00,31.36,31.39,31.23,31.23,248300.0,31.36,31.39,31.23,31.23,248300.0
2012-12-17 15:30:00,31.24,31.3,31.18,31.2,527200.0,31.24,31.3,31.18,31.2,527200.0
2012-12-18 09:30:00,31.81,32.09,31.58,31.9,903900.0,31.81,32.09,31.58,31.9,903900.0
2012-12-18 10:00:00,31.89,32.15,31.86,32.14,202000.0,31.89,32.15,31.86,32.14,202000.0
2012-12-18 10:30:00,32.15,32.3,32.12,32.24,431600.0,32.15,32.3,32.12,32.24,431600.0
2012-12-18 11:00:00,32.25,32.3,32.21,32.25,168800.0,32.25,32.3,32.21,32.25,168800.0
2012-12-18 11:30:00,32.25,32.5,32.25,32.45,148100.0,32.25,32.5,32.25,32.45,148100.0
2012-12-18 12:00:00,32.45,32.73,32.41,32.58,257100.0,32.45,32.73,32.41,32.58,257100.0
2012-12-18 12:30:00,32.59,32.77,32.53,32.65,145600.0,32.59,32.77,32.53,32.65,145600.0
2012-12-18 13:00:00,32.64,32.68,32.55,32.57,149000.0,32.64,32.68,32.55,32.57,149000.0
2012-12-18 13:30:00,32.57,32.58,32.4,32.43,114400.0,32.57,32.58,32.4,32.43,114400.0
2012-12-18 14:00:00,32.42,32.54,32.41,32.51,97800.0,32.42,32.54,32.41,32.51,97800.0
2012-12-18 14:30:00,32.5,32.65,32.49,32.58,123400.0,32.5,32.65,32.49,32.58,123400.0
2012-12-18 15:00:00,32.58,32.59,32.43,32.46,247000.0,32.58,32.59,32.43,32.46,247000.0
2012-12-18 15:30:00,32.46,32.52,32.4,32.47,253400.0,32.46,32.52,32.4,32.47,253400.0
2012-12-19 09:30:00,32.44,32.57,32.31,32.42,226100.0,32.44,32.57,32.31,32.42,226100.0
2012-12-19 10:00:00,32.41,32.51,32.35,32.47,165800.0,32.41,32.51,32.35,32.47,165800.0
2012-12-19 10:30:00,32.47,32.64,32.43,32.6,138100.0,32.47,32.64,32.43,32.6,138100.0
2012-12-19 11:00:00,32.61,32.65,32.56,32.6,158300.0,32.61,32.65,32.56,32.6,158300.0
2012-12-19 11:30:00,32.61,32.64,32.5,32.57,118100.0,32.61,32.64,32.5,32.57,118100.0
2012-12-19 12:00:00,32.57,32.73,32.54,32.73,103600.0,32.57,32.73,32.54,32.73,103600.0
2012-12-19 12:30:00,32.73,32.88,32.7,32.82,109800.0,32.73,32.88,32.7,32.82,109800.0
2012-12-19 13:00:00,32.82,32.95,32.81,32.94,101000.0,32.82,32.95,32.81,32.94,101000.0
2012-12-19 13:30:00,32.92,33.03,32.9,33.03,106300.0,32.92,33.03,32.9,33.03,106300.0
2012-12-19 14:00:00,33.02,33.14,32.95,33.03,205200.0,33.02,33.14,32.95,33.03,205200.0
2012-12-19 14:30:00,33.03,33.14,32.92,33.0,268800.0,33.03,33.14,32.92,33.0,268800.0
2012-12-19 15:00:00,33.0,33.09,32.98,33.08,206100.0,33.0,33.09,32.98,33.08,206100.0
2012-12-19 15:30:00,33.08,33.15,32.93,33.0,470900.0,33.08,33.15,32.93,33.0,470900.0
2012-12-20 09:30:00,33.02,33.02,32.85,32.95,223500.0,33.02,33.02,32.85,32.95,223500.0
2012-12-20 10:00:00,32.95,33.02,32.9,32.9,209600.0,32.95,33.02,32.9,32.9,209600.0
2012-12-20 10:30:00,32.9,33.19,32.9,33.18,465100.0,32.9,33.19,32.9,33.18,465100.0
2012-12-20 11:00:00,33.18,33.42,33.17,33.33,301300.0,33.18,33.42,33.17,33.33,301300.0
2012-12-20 11:30:00,33.32,33.5,33.25,33.47,293500.0,33.32,33.5,33.25,33.47,293500.0
2012-12-20 12:00:00,33.48,33.49,33.38,33.39,101400.0,33.48,33.49,33.38,33.39,101400.0
2012-12-20 12:30:00,33.38,33.77,33.35,33.68,174000.0,33.38,33.77,33.35,33.68,174000.0
2012-12-20 13:00:00,33.68,33.86,33.61,33.81,238200.0,33.68,33.86,33.61,33.81,238200.0
2012-12-20 13:30:00,33.8,33.82,33.65,33.66,127300.0,33.8,33.82,33.65,33.66,127300.0
2012-12-20 14:00:00,33.66,33.69,33.53,33.62,137500.0,33.66,33.69,33.53,33.62,137500.0
2012-12-20 14:30:00,33.62,33.65,33.56,33.56,104900.0,33.62,33.65,33.56,33.56,104900.0
2012-12-20 15:00:00,33.56,33.56,33.36,33.46,348100.0,33.56,33.56,33.36,33.46,348100.0
2012-12-20 15:30:00,33.47,33.49,33.28,33.49,598100.0,33.47,33.49,33.28,33.49,598100.0
2012-12-21 09:30:00,33.14,33.16,32.62,32.76,428000.0,33.14,33.16,32.62,32.76,428000.0
2012-12-21 10:00:00,32.76,32.89,32.68,32.87,151200.0,32.76,32.89,32.68,32.87,151200.0
2012-12-21 10:30:00,32.87,32.87,32.66,32.7,244400.0,32.87,32.87,32.66,32.7,244400.0
2012-12-21 11:00:00,32.71,32.81,32.7,32.79,104000.0,32.71,32.81,32.7,32.79,104000.0
2012-12-21 11:30:00,32.78,32.79,32.69,32.71,131400.0,32.78,32.79,32.69,32.71,131400.0
2012-12-21 12:00:00,32.7,32.74,32.48,32.5,105600.0,32.7,32.74,32.48,32.5,105600.0
2012-12-21 12:30:00,32.51,32.66,32.42,32.65,145600.0,32.51,32.66,32.42,32.65,145600.0
2012-12-21 13:00:00,32.66,32.69,32.49,32.55,65100.0,32.66,32.69,32.49,32.55,65100.0
2012-12-21 13:30:00,32.55,32.74,32.53,32.64,73900.0,32.55,32.74,32.53,32.64,73900.0
2012-12-21 14:00:00,32.64,32.66,32.54,32.57,86900.0,32.64,32.66,32.54,32.57,86900.0
2012-12-21 14:30:00,32.57,32.6,32.51,32.55,119000.0,32.57,32.6,32.51,32.55,119000.0
2012-12-21 15:00:00,32.55,32.69,32.55,32.65,178000.0,32.55,32.69,32.55,32.65,178000.0
2012-12-21 15:30:00,32.64,32.71,32.41,32.45,553300.0,32.64,32.71,32.41,32.45,553300.0
2012-12-24 09:30:00,32.51,32.54,32.05,32.07,101500.0,32.51,32.54,32.05,32.07,101500.0
2012-12-24 10:00:00,32.07,32.35,32.05,32.35,80900.0,32.07,32.35,32.05,32.35,80900.0
2012-12-24 10:30:00,32.35,32.39,32.24,32.27,77300.0,32.35,32.39,32.24,32.27,77300.0
2012-12-24 11:00:00,32.26,32.31,32.24,32.28,46300.0,32.26,32.31,32.24,32.28,46300.0
2012-12-24 11:30:00,32.28,32.31,32.26,32.26,52000.0,32.28,32.31,32.26,32.26,52000.0
2012-12-24 12:00:00,32.26,32.31,32.15,32.28,55500.0,32.26,32.31,32.15,32.28,55500.0
2012-12-24 12:30:00,32.28,32.42,32.23,32.31,178800.0,32.28,32.42,32.23,32.31,178800.0
2012-12-26 09:30:00,32.33,32.83,32.33,32.81,135600.0,32.33,32.83,32.33,32.81,135600.0
2012-12-26 10:00:00,32.82,32.95,32.77,32.95,158100.0,32.82,32.95,32.77,32.95,158100.0
2012-12-26 10:30:00,32.95,33.07,32.63,32.68,147600.0,32.95,33.07,32.63,32.68,147600.0
2012-12-26 11:00:00,32.67,32.75,32.56,32.6,56200.0,32.67,32.75,32.56,32.6,56200.0
2012-12-26 11:30:00,32.57,32.68,32.52,32.68,28700.0,32.57,32.68,32.52,32.68,28700.0
2012-12-26 12:00:00,32.68,32.72,32.58,32.59,49000.0,32.68,32.72,32.58,32.59,49000.0
2012-12-26 12:30:00,32.57,32.66,32.51,32.64,76300.0,32.57,32.66,32.51,32.64,76300.0
2012-12-26 13:00:00,32.63,32.63,32.5,32.52,27200.0,32.63,32.63,32.5,32.52,27200.0
2012-12-26 13:30:00,32.52,32.54,32.46,32.47,51600.0,32.52,32.54,32.46,32.47,51600.0
2012-12-26 14:00:00,32.46,32.54,32.41,32.42,67300.0,32.46,32.54,32.41,32.42,67300.0
2012-12-26 14:30:00,32.42,32.52,32.39,32.47,73700.0,32.42,32.52,32.39,32.47,73700.0
2012-12-26 15:00:00,32.46,32.49,32.35,32.35,100700.0,32.46,32.49,32.35,32.35,100700.0
2012-12-26 15:30:00,32.35,32.43,32.28,32.32,229800.0,32.35,32.43,32.28,32.32,229800.0
2012-12-27 09:30:00,32.28,32.43,32.25,32.34,104000.0,32.28,32.43,32.25,32.34,104000.0
2012-12-27 10:00:00,32.34,32.45,31.8,31.82,176600.0,32.34,32.45,31.8,31.82,176600.0
2012-12-27 10:30:00,31.82,31.94,31.67,31.9,145800.0,31.82,31.94,31.67,31.9,145800.0
2012-12-27 11:00:00,31.91,31.94,31.77,31.81,93900.0,31.91,31.94,31.77,31.81,93900.0
2012-12-27 11:30:00,31.8,31.94,31.3,31.86,466600.0,31.8,31.94,31.3,31.86,466600.0
2012-12-27 12:00:00,31.86,31.89,31.66,31.68,127600.0,31.86,31.89,31.66,31.68,127600.0
2012-12-27 12:30:00,31.68,31.7,31.43,31.51,110400.0,31.68,31.7,31.43,31.51,110400.0
2012-12-27 13:00:00,31.51,31.79,31.51,31.71,90500.0,31.51,31.79,31.51,31.71,90500.0
2012-12-27 13:30:00,31.72,31.76,31.58,31.58,126700.0,31.72,31.76,31.58,31.58,126700.0
2012-12-27 14:00:00,31.57,31.66,31.53,31.62,81600.0,31.57,31.66,31.53,31.62,81600.0
2012-12-27 14:30:00,31.62,31.86,31.59,31.84,150900.0,31.62,31.86,31.59,31.84,150900.0
2012-12-27 15:00:00,31.84,31.98,31.82,31.96,183100.0,31.84,31.98,31.82,31.96,183100.0
2012-12-27 15:30:00,31.95,32.07,31.92,31.98,297400.0,31.95,32.07,31.92,31.98,297400.0
2012-12-28 09:30:00,31.89,31.98,31.75,31.86,121000.0,31.89,31.98,31.75,31.86,121000.0
2012-12-28 10:00:00,31.86,32.06,31.74,31.75,102500.0,31.86,32.06,31.74,31.75,102500.0
2012-12-28 10:30:00,31.75,31.81,31.54,31.71,207500.0,31.75,31.81,31.54,31.71,207500.0
2012-12-28 11:00:00,31.71,31.8,31.55,31.55,100600.0,31.71,31.8,31.55,31.55,100600.0
2012-12-28 11:30:00,31.54,31.61,31.5,31.54,91400.0,31.54,31.61,31.5,31.54,91400.0
2012-12-28 12:00:00,31.54,31.61,31.53,31.6,84600.0,31.54,31.61,31.53,31.6,84600.0
2012-12-28 12:30:00,31.6,31.68,31.59,31.66,55200.0,31.6,31.68,31.59,31.66,55200.0
2012-12-28 13:00:00,31.65,31.83,31.64,31.82,62600.0,31.65,31.83,31.64,31.82,62600.0
2012-12-28 13:30:00,31.83,31.85,31.78,31.81,48900.0,31.83,31.85,31.78,31.81,48900.0
2012-12-28 14:00:00,31.81,31.83,31.71,31.72,60700.0,31.81,31.83,31.71,31.72,60700.0
2012-12-28 14:30:00,31.73,31.73,31.62,31.63,51200.0,31.73,31.73,31.62,31.63,51200.0
2012-12-28 15:00:00,31.63,31.64,31.51,31.51,195600.0,31.63,31.64,31.51,31.51,195600.0
2012-12-28 15:30:00,31.5,31.57,31.27,31.32,397900.0,31.5,31.57,31.27,31.32,397900.0
2012-12-31 09:30:00,31.39,31.66,31.23,31.59,86300.0,31.39,31.66,31.23,31.59,86300.0
2012-12-31 10:00:00,31.56,31.6,31.35,31.51,92600.0,31.56,31.6,31.35,31.51,92600.0
2012-12-31 10:30:00,31.52,31.71,31.51,31.58,78800.0,31.52,31.71,31.51,31.58,78800.0
2012-12-31 11:00:00,31.59,31.8,31.59,31.74,85400.0,31.59,31.8,31.59,31.74,85400.0
2012-12-31 11:30:00,31.74,31.96,31.74,31.86,84500.0,31.74,31.96,31.74,31.86,84500.0
2012-12-31 12:00:00,31.86,31.97,31.85,31.87,58200.0,31.86,31.97,31.85,31.87,58200.0
2012-12-31 12:30:00,31.86,32.17,31.86,32.07,84800.0,31.86,32.17,31.86,32.07,84800.0
2012-12-31 13:00:00,32.09,32.17,31.99,32.13,68300.0,32.09,32.17,31.99,32.13,68300.0
2012-12-31 13:30:00,32.13,32.31,32.03,32.1,86500.0,32.13,32.31,32.03,32.1,86500.0
2012-12-31 14:00:00,32.1,32.27,32.07,32.25,67900.0,32.1,32.27,32.07,32.25,67900.0
2012-12-31 14:30:00,32.25,32.41,32.19,32.39,98700.0,32.25,32.41,32.19,32.39,98700.0
2012-12-31 15:00:00,32.4,32.45,32.12,32.21,118600.0,32.4,32.45,32.12,32.21,118600.0
2012-12-31 15:30:00,32.23,32.5,32.22,32.46,225000.0,32.23,32.5,32.22,32.46,225000.0
2013-01-02 09:30:00,33.17,33.65,33.15,33.51,263000.0,33.17,33.65,33.15,33.51,263000.0
2013-01-02 10:00:00,33.51,33.53,33.17,33.47,199100.0,33.51,33.53,33.17,33.47,199100.0
2013-01-02 10:30:00,33.46,33.59,33.3,33.3,230400.0,33.46,33.59,33.3,33.3,230400.0
2013-01-02 11:00:00,33.31,33.34,33.07,33.08,193000.0,33.31,33.34,33.07,33.08,193000.0
2013-01-02 11:30:00,33.09,33.17,33.02,33.13,126800.0,33.09,33.17,33.02,33.13,126800.0
2013-01-02 12:00:00,33.13,33.14,33.0,33.1,92300.0,33.13,33.14,33.0,33.1,92300.0
2013-01-02 12:30:00,33.1,33.11,33.01,33.04,102500.0,33.1,33.11,33.01,33.04,102500.0
2013-01-02 13:00:00,33.05,33.11,33.01,33.08,153400.0,33.05,33.11,33.01,33.08,153400.0
2013-01-02 13:30:00,33.08,33.12,33.01,33.07,82800.0,33.08,33.12,33.01,33.07,82800.0
2013-01-02 14:00:00,33.06,33.19,33.06,33.17,125200.0,33.06,33.19,33.06,33.17,125200.0
2013-01-02 14:30:00,33.18,33.18,33.08,33.08,83200.0,33.18,33.18,33.08,33.08,83200.0
2013-01-02 15:00:00,33.08,33.21,33.08,33.17,138800.0,33.08,33.21,33.08,33.17,138800.0
2013-01-02 15:30:00,33.18,33.39,33.16,33.38,278000.0,33.18,33.39,33.16,33.38,278000.0
2013-01-03 09:30:00,33.87,34.13,33.66,33.87,319600.0,33.87,34.13,33.66,33.87,319600.0
2013-01-03 10:00:00,33.85,33.96,33.77,33.9,177800.0,33.85,33.96,33.77,33.9,177800.0
2013-01-03 10:30:00,33.89,34.02,33.7,33.72,166300.0,33.89,34.02,33.7,33.72,166300.0
2013-01-03 11:00:00,33.73,33.86,33.68,33.85,120500.0,33.73,33.86,33.68,33.85,120500.0
2013-01-03 11:30:00,33.84,34.08,33.82,34.05,124900.0,33.84,34.08,33.82,34.05,124900.0
2013-01-03 12:00:00,34.06,34.27,34.04,34.27,100400.0,34.06,34.27,34.04,34.27,100400.0
2013-01-03 12:30:00,34.27,34.37,34.25,34.32,130700.0,34.27,34.37,34.25,34.32,130700.0
2013-01-03 13:00:00,34.31,34.44,34.24,34.42,114500.0,34.31,34.44,34.24,34.42,114500.0
2013-01-03 13:30:00,34.41,34.45,34.29,34.41,117900.0,34.41,34.45,34.29,34.41,117900.0
2013-01-03 14:00:00,34.4,34.41,34.21,34.31,171500.0,34.4,34.41,34.21,34.31,171500.0
2013-01-03 14:30:00,34.3,34.37,34.24,34.34,198900.0,34.3,34.37,34.24,34.34,198900.0
2013-01-03 15:00:00,34.33,34.35,34.0,34.05,343500.0,34.33,34.35,34.0,34.05,343500.0
2013-01-03 15:30:00,34.05,34.29,34.05,34.29,479800.0,34.05,34.29,34.05,34.29,479800.0
2013-01-04 09:30:00,34.3,34.67,34.3,34.62,151300.0,34.3,34.67,34.3,34.62,151300.0
2013-01-04 10:00:00,34.64,34.68,34.31,34.48,189800.0,34.64,34.68,34.31,34.48,189800.0
2013-01-04 10:30:00,34.47,34.49,34.23,34.23,112600.0,34.47,34.49,34.23,34.23,112600.0
2013-01-04 11:00:00,34.24,34.4,34.24,34.29,123300.0,34.24,34.4,34.24,34.29,123300.0
2013-01-04 11:30:00,34.29,34.34,34.07,34.11,166300.0,34.29,34.34,34.07,34.11,166300.0
2013-01-04 12:00:00,34.11,34.2,34.09,34.19,72300.0,34.11,34.2,34.09,34.19,72300.0
2013-01-04 12:30:00,34.18,34.23,33.98,33.99,303100.0,34.18,34.23,33.98,33.99,303100.0
2013-01-04 13:00:00,33.99,33.99,33.89,33.93,99200.0,33.99,33.99,33.89,33.93,99200.0
2013-01-04 13:30:00,33.93,33.98,33.92,33.96,126000.0,33.93,33.98,33.92,33.96,126000.0
2013-01-04 14:00:00,33.97,34.05,33.95,34.03,138000.0,33.97,34.05,33.95,34.03,138000.0
2013-01-04 14:30:00,34.03,34.14,33.95,34.14,157600.0,34.03,34.14,33.95,34.14,157600.0
2013-01-04 15:00:00,34.14,34.29,34.1,34.24,454500.0,34.14,34.29,34.1,34.24,454500.0
2013-01-04 15:30:00,34.24,34.26,34.09,34.1,334800.0,34.24,34.26,34.09,34.1,334800.0
2013-01-07 09:30:00,33.97,34.23,33.76,34.19,232200.0,33.97,34.23,33.76,34.19,232200.0
2013-01-07 10:00:00,34.19,34.21,34.1,34.2,75900.0,34.19,34.21,34.1,34.2,75900.0
2013-01-07 10:30:00,34.2,34.22,34.14,34.2,67200.0,34.2,34.22,34.14,34.2,67200.0
2013-01-07 11:00:00,34.19,34.31,34.18,34.27,67900.0,34.19,34.31,34.18,34.27,67900.0
2013-01-07 11:30:00,34.26,34.26,34.07,34.15,68300.0,34.26,34.26,34.07,34.15,68300.0
2013-01-07 12:00:00,34.13,34.15,34.07,34.12,61800.0,34.13,34.15,34.07,34.12,61800.0
2013-01-07 12:30:00,34.13,34.22,34.09,34.19,77400.0,34.13,34.22,34.09,34.19,77400.0
2013-01-07 13:00:00,34.2,34.32,34.18,34.28,49900.0,34.2,34.32,34.18,34.28,49900.0
2013-01-07 13:30:00,34.29,34.3,34.07,34.13,67700.0,34.29,34.3,34.07,34.13,67700.0
2013-01-07 14:00:00,34.12,34.15,34.05,34.13,178600.0,34.12,34.15,34.05,34.13,178600.0
2013-01-07 14:30:00,34.12,34.17,34.09,34.14,153900.0,34.12,34.17,34.09,34.14,153900.0
2013-01-07 15:00:00,34.15,34.21,34.12,34.19,166200.0,34.15,34.21,34.12,34.19,166200.0
2013-01-07 15:30:00,34.19,34.32,34.17,34.29,234600.0,34.19,34.32,34.17,34.29,234600.0
2013-01-08 09:30:00,34.18,34.44,34.18,34.26,82200.0,34.18,34.44,34.18,34.26,82200.0
2013-01-08 10:00:00,34.27,34.28,34.05,34.11,63400.0,34.27,34.28,34.05,34.11,63400.0
2013-01-08 10:30:00,34.11,34.14,33.97,33.99,66100.0,34.11,34.14,33.97,33.99,66100.0
2013-01-08 11:00:00,33.99,34.0,33.94,33.97,53300.0,33.99,34.0,33.94,33.97,53300.0
2013-01-08 11:30:00,33.97,34.02,33.96,34.02,49100.0,33.97,34.02,33.96,34.02,49100.0
2013-01-08 12:00:00,34.01,34.02,33.91,33.92,69100.0,34.01,34.02,33.91,33.92,69100.0
2013-01-08 12:30:00,33.92,33.92,33.72,33.77,95400.0,33.92,33.92,33.72,33.77,95400.0
2013-01-08 13:00:00,33.78,33.79,33.63,33.64,63400.0,33.78,33.79,33.63,33.64,63400.0
2013-01-08 13:30:00,33.64,33.76,33.59,33.74,105100.0,33.64,33.76,33.59,33.74,105100.0
2013-01-08 14:00:00,33.73,33.78,33.72,33.78,88100.0,33.73,33.78,33.72,33.78,88100.0
2013-01-08 14:30:00,33.77,33.78,33.55,33.6,240000.0,33.77,33.78,33.55,33.6,240000.0
2013-01-08 15:00:00,33.6,33.74,33.5,33.53,222500.0,33.6,33.74,33.5,33.53,222500.0
2013-01-08 15:30:00,33.54,33.58,33.31,33.46,465100.0,33.54,33.58,33.31,33.46,465100.0
2013-01-09 09:30:00,33.55,33.66,33.26,33.45,147900.0,33.55,33.66,33.26,33.45,147900.0
2013-01-09 10:00:00,33.45,33.58,33.34,33.5,150800.0,33.45,33.58,33.34,33.5,150800.0
2013-01-09 10:30:00,33.5,33.53,33.33,33.44,159800.0,33.5,33.53,33.33,33.44,159800.0
2013-01-09 11:00:00,33.44,33.47,33.39,33.45,150200.0,33.44,33.47,33.39,33.45,150200.0
2013-01-09 11:30:00,33.46,33.47,33.41,33.42,158700.0,33.46,33.47,33.41,33.42,158700.0
2013-01-09 12:00:00,33.43,33.47,33.3,33.45,149400.0,33.43,33.47,33.3,33.45,149400.0
2013-01-09 12:30:00,33.46,33.47,33.34,33.46,88700.0,33.46,33.47,33.34,33.46,88700.0
2013-01-09 13:00:00,33.46,33.5,33.41,33.48,83100.0,33.46,33.5,33.41,33.48,83100.0
2013-01-09 13:30:00,33.49,33.55,33.39,33.4,109900.0,33.49,33.55,33.39,33.4,109900.0
2013-01-09 14:00:00,33.41,33.46,33.39,33.39,108600.0,33.41,33.46,33.39,33.39,108600.0
2013-01-09 14:30:00,33.4,33.51,33.38,33.5,119600.0,33.4,33.51,33.38,33.5,119600.0
2013-01-09 15:00:00,33.49,33.55,33.43,33.53,145200.0,33.49,33.55,33.43,33.53,145200.0
2013-01-09 15:30:00,33.53,33.53,33.43,33.45,262700.0,33.53,33.53,33.43,33.45,262700.0
2013-01-10 09:30:00,33.55,33.66,33.4,33.43,195500.0,33.55,33.66,33.4,33.43,195500.0
2013-01-10 10:00:00,33.43,33.52,33.35,33.35,150100.0,33.43,33.52,33.35,33.35,150100.0
2013-01-10 10:30:00,33.34,33.4,33.17,33.26,291000.0,33.34,33.4,33.17,33.26,291000.0
2013-01-10 11:00:00,33.25,33.39,33.2,33.27,150800.0,33.25,33.39,33.2,33.27,150800.0
2013-01-10 11:30:00,33.27,33.36,33.24,33.3,118900.0,33.27,33.36,33.24,33.3,118900.0
2013-01-10 12:00:00,33.3,33.46,33.27,33.45,98400.0,33.3,33.46,33.27,33.45,98400.0
2013-01-10 12:30:00,33.46,33.49,33.42,33.49,83200.0,33.46,33.49,33.42,33.49,83200.0
2013-01-10 13:00:00,33.5,33.5,33.37,33.42,75700.0,33.5,33.5,33.37,33.42,75700.0
2013-01-10 13:30:00,33.43,33.46,33.4,33.43,76600.0,33.43,33.46,33.4,33.43,76600.0
2013-01-10 14:00:00,33.44,33.44,33.31,33.31,139400.0,33.44,33.44,33.31,33.31,139400.0
2013-01-10 14:30:00,33.31,33.37,33.29,33.31,183200.0,33.31,33.37,33.29,33.31,183200.0
2013-01-10 15:00:00,33.31,33.36,33.25,33.25,230700.0,33.31,33.36,33.25,33.25,230700.0
2013-01-10 15:30:00,33.25,33.26,33.14,33.17,710300.0,33.25,33.26,33.14,33.17,710300.0
2013-01-11 09:30:00,34.27,34.97,33.98,34.39,440600.0,34.27,34.97,33.98,34.39,440600.0
2013-01-11 10:00:00,34.39,34.56,34.37,34.49,215400.0,34.39,34.56,34.37,34.49,215400.0
2013-01-11 10:30:00,34.48,34.65,34.46,34.56,332600.0,34.48,34.65,34.46,34.56,332600.0
2013-01-11 11:00:00,34.55,34.68,34.55,34.58,190900.0,34.55,34.68,34.55,34.58,190900.0
2013-01-11 11:30:00,34.57,34.75,34.53,34.75,173800.0,34.57,34.75,34.53,34.75,173800.0
2013-01-11 12:00:00,34.74,34.79,34.71,34.76,90700.0,34.74,34.79,34.71,34.76,90700.0
2013-01-11 12:30:00,34.76,34.8,34.69,34.73,158300.0,34.76,34.8,34.69,34.73,158300.0
2013-01-11 13:00:00,34.73,34.79,34.69,34.77,272800.0,34.73,34.79,34.69,34.77,272800.0
2013-01-11 13:30:00,34.76,34.9,34.47,34.47,210700.0,34.76,34.9,34.47,34.47,210700.0
2013-01-11 14:00:00,34.47,34.51,34.39,34.45,160000.0,34.47,34.51,34.39,34.45,160000.0
2013-01-11 14:30:00,34.45,34.46,34.16,34.17,225100.0,34.45,34.46,34.16,34.17,225100.0
2013-01-11 15:00:00,34.17,34.36,34.15,34.35,302200.0,34.17,34.36,34.15,34.35,302200.0
2013-01-11 15:30:00,34.36,34.41,34.25,34.29,426200.0,34.36,34.41,34.25,34.29,426200.0
2013-01-14 09:30:00,34.16,34.31,33.96,34.31,168800.0,34.16,34.31,33.96,34.31,168800.0
2013-01-14 10:00:00,34.3,34.41,34.22,34.39,144700.0,34.3,34.41,34.22,34.39,144700.0
2013-01-14 10:30:00,34.39,34.6,34.39,34.45,171400.0,34.39,34.6,34.39,34.45,171400.0
2013-01-14 11:00:00,34.45,34.5,34.26,34.33,57900.0,34.45,34.5,34.26,34.33,57900.0
2013-01-14 11:30:00,34.34,34.45,34.33,34.45,61600.0,34.34,34.45,34.33,34.45,61600.0
2013-01-14 12:00:00,34.45,34.55,34.45,34.45,76000.0,34.45,34.55,34.45,34.45,76000.0
2013-01-14 12:30:00,34.45,34.57,34.45,34.57,65300.0,34.45,34.57,34.45,34.57,65300.0
2013-01-14 13:00:00,34.58,34.59,34.5,34.59,55700.0,34.58,34.59,34.5,34.59,55700.0
2013-01-14 13:30:00,34.59,34.65,34.56,34.63,62200.0,34.59,34.65,34.56,34.63,62200.0
2013-01-14 14:00:00,34.63,34.7,34.58,34.7,106900.0,34.63,34.7,34.58,34.7,106900.0
2013-01-14 14:30:00,34.7,34.73,34.61,34.7,81900.0,34.7,34.73,34.61,34.7,81900.0
2013-01-14 15:00:00,34.7,34.75,34.68,34.68,100300.0,34.7,34.75,34.68,34.68,100300.0
2013-01-14 15:30:00,34.68,34.7,34.61,34.67,181300.0,34.68,34.7,34.61,34.67,181300.0
2013-01-15 09:30:00,34.41,34.92,34.26,34.92,241800.0,34.41,34.92,34.26,34.92,241800.0
2013-01-15 10:00:00,34.92,35.17,34.82,34.94,177000.0,34.92,35.17,34.82,34.94,177000.0
2013-01-15 10:30:00,34.94,35.1,34.89,35.1,135700.0,34.94,35.1,34.89,35.1,135700.0
2013-01-15 11:00:00,35.09,35.63,35.06,35.42,322800.0,35.09,35.63,35.06,35.42,322800.0
2013-01-15 11:30:00,35.42,35.58,35.33,35.5,188500.0,35.42,35.58,35.33,35.5,188500.0
2013-01-15 12:00:00,35.5,35.51,35.39,35.43,135400.0,35.5,35.51,35.39,35.43,135400.0
2013-01-15 12:30:00,35.43,35.57,35.43,35.57,158400.0,35.43,35.57,35.43,35.57,158400.0
2013-01-15 13:00:00,35.56,35.58,35.46,35.54,112600.0,35.56,35.58,35.46,35.54,112600.0
2013-01-15 13:30:00,35.54,35.55,35.39,35.4,125500.0,35.54,35.55,35.39,35.4,125500.0
2013-01-15 14:00:00,35.41,35.41,35.26,35.26,103700.0,35.41,35.41,35.26,35.26,103700.0
2013-01-15 14:30:00,35.26,35.47,35.24,35.45,186200.0,35.26,35.47,35.24,35.45,186200.0
2013-01-15 15:00:00,35.45,35.55,35.45,35.52,174200.0,35.45,35.55,35.45,35.52,174200.0
2013-01-15 15:30:00,35.52,35.53,35.45,35.48,317100.0,35.52,35.53,35.45,35.48,317100.0
2013-01-16 09:30:00,35.3,35.46,35.27,35.36,206400.0,35.3,35.46,35.27,35.36,206400.0
2013-01-16 10:00:00,35.36,35.44,35.31,35.43,253900.0,35.36,35.44,35.31,35.43,253900.0
2013-01-16 10:30:00,35.44,35.51,35.4,35.47,220900.0,35.44,35.51,35.4,35.47,220900.0
2013-01-16 11:00:00,35.48,35.65,35.45,35.59,123100.0,35.48,35.65,35.45,35.59,123100.0
2013-01-16 11:30:00,35.58,35.62,35.49,35.57,74800.0,35.58,35.62,35.49,35.57,74800.0
2013-01-16 12:00:00,35.58,35.58,35.47,35.5,90300.0,35.58,35.58,35.47,35.5,90300.0
2013-01-16 12:30:00,35.5,35.52,35.45,35.5,88000.0,35.5,35.52,35.45,35.5,88000.0
2013-01-16 13:00:00,35.49,35.51,35.45,35.49,54200.0,35.49,35.51,35.45,35.49,54200.0
2013-01-16 13:30:00,35.49,35.67,35.48,35.6,81200.0,35.49,35.67,35.48,35.6,81200.0
2013-01-16 14:00:00,35.61,35.7,35.6,35.67,63300.0,35.61,35.7,35.6,35.67,63300.0
2013-01-16 14:30:00,35.68,35.71,35.64,35.7,96500.0,35.68,35.71,35.64,35.7,96500.0
2013-01-16 15:00:00,35.71,35.78,35.67,35.75,137400.0,35.71,35.78,35.67,35.75,137400.0
2013-01-16 15:30:00,35.75,35.78,35.69,35.74,280500.0,35.75,35.78,35.69,35.74,280500.0
2013-01-17 09:30:00,35.84,36.63,35.8,36.63,158000.0,35.84,36.63,35.8,36.63,158000.0
2013-01-17 10:00:00,36.6,36.8,36.47,36.8,216700.0,36.6,36.8,36.47,36.8,216700.0
2013-01-17 10:30:00,36.81,36.91,36.72,36.8,229800.0,36.81,36.91,36.72,36.8,229800.0
2013-01-17 11:00:00,36.8,37.13,36.8,37.03,159400.0,36.8,37.13,36.8,37.03,159400.0
2013-01-17 11:30:00,37.03,37.04,36.93,36.94,108000.0,37.03,37.04,36.93,36.94,108000.0
2013-01-17 12:00:00,36.94,37.13,36.93,37.11,144500.0,36.94,37.13,36.93,37.11,144500.0
2013-01-17 12:30:00,37.11,37.17,36.98,37.01,158000.0,37.11,37.17,36.98,37.01,158000.0
2013-01-17 13:00:00,37.01,37.11,37.0,37.04,67800.0,37.01,37.11,37.0,37.04,67800.0
2013-01-17 13:30:00,37.04,37.14,36.99,37.11,83100.0,37.04,37.14,36.99,37.11,83100.0
2013-01-17 14:00:00,37.11,37.15,37.05,37.06,88200.0,37.11,37.15,37.05,37.06,88200.0
2013-01-17 14:30:00,37.07,37.17,37.0,37.16,128100.0,37.07,37.17,37.0,37.16,128100.0
2013-01-17 15:00:00,37.15,37.16,37.04,37.11,123900.0,37.15,37.16,37.04,37.11,123900.0
2013-01-17 15:30:00,37.11,37.16,37.04,37.11,311800.0,37.11,37.16,37.04,37.11,311800.0
2013-01-18 09:30:00,37.2,37.48,37.15,37.41,214900.0,37.2,37.48,37.15,37.41,214900.0
2013-01-18 10:00:00,37.4,37.5,37.23,37.46,129300.0,37.4,37.5,37.23,37.46,129300.0
2013-01-18 10:30:00,37.45,37.45,37.38,37.42,109300.0,37.45,37.45,37.38,37.42,109300.0
2013-01-18 11:00:00,37.41,37.45,37.27,37.41,158300.0,37.41,37.45,37.27,37.41,158300.0
2013-01-18 11:30:00,37.41,37.44,37.32,37.33,100000.0,37.41,37.44,37.32,37.33,100000.0
2013-01-18 12:00:00,37.33,37.35,37.17,37.2,63700.0,37.33,37.35,37.17,37.2,63700.0
2013-01-18 12:30:00,37.2,37.33,37.16,37.31,68400.0,37.2,37.33,37.16,37.31,68400.0
2013-01-18 13:00:00,37.32,37.59,37.31,37.57,170300.0,37.32,37.59,37.31,37.57,170300.0
2013-01-18 13:30:00,37.56,37.64,37.48,37.64,125200.0,37.56,37.64,37.48,37.64,125200.0
2013-01-18 14:00:00,37.64,38.09,37.63,37.98,422100.0,37.64,38.09,37.63,37.98,422100.0
2013-01-18 14:30:00,38.0,38.04,37.87,37.98,351100.0,38.0,38.04,37.87,37.98,351100.0
2013-01-18 15:00:00,37.98,38.04,37.89,38.03,277500.0,37.98,38.04,37.89,38.03,277500.0
2013-01-18 15:30:00,38.04,38.13,37.99,38.05,547800.0,38.04,38.13,37.99,38.05,547800.0
2013-01-22 09:30:00,38.1,38.46,38.06,38.2,253600.0,38.1,38.46,38.06,38.2,253600.0
2013-01-22 10:00:00,38.2,38.2,37.83,37.84,356400.0,38.2,38.2,37.83,37.84,356400.0
2013-01-22 10:30:00,37.84,37.97,37.68,37.93,329000.0,37.84,37.97,37.68,37.93,329000.0
2013-01-22 11:00:00,37.93,38.02,37.85,38.0,132100.0,37.93,38.02,37.85,38.0,132100.0
2013-01-22 11:30:00,38.0,38.03,37.88,38.0,288300.0,38.0,38.03,37.88,38.0,288300.0
2013-01-22 12:00:00,37.99,38.06,37.96,38.0,124900.0,37.99,38.06,37.96,38.0,124900.0
2013-01-22 12:30:00,38.01,38.08,37.94,38.0,123300.0,38.01,38.08,37.94,38.0,123300.0
2013-01-22 13:00:00,38.0,38.0,37.93,37.98,97200.0,38.0,38.0,37.93,37.98,97200.0
2013-01-22 13:30:00,37.98,38.03,37.94,38.0,84200.0,37.98,38.03,37.94,38.0,84200.0
2013-01-22 14:00:00,38.0,38.01,37.97,37.98,127400.0,38.0,38.01,37.97,37.98,127400.0
2013-01-22 14:30:00,37.98,38.22,37.98,38.22,198400.0,37.98,38.22,37.98,38.22,198400.0
2013-01-22 15:00:00,38.22,38.32,38.2,38.27,155400.0,38.22,38.32,38.2,38.27,155400.0
2013-01-22 15:30:00,38.27,38.34,38.18,38.2,357900.0,38.27,38.34,38.18,38.2,357900.0
2013-01-23 09:30:00,37.85,38.05,36.9,37.0,448700.0,37.85,38.05,36.9,37.0,448700.0
2013-01-23 10:00:00,37.0,37.32,36.87,37.29,355900.0,37.0,37.32,36.87,37.29,355900.0
2013-01-23 10:30:00,37.3,37.53,37.18,37.47,217300.0,37.3,37.53,37.18,37.47,217300.0
2013-01-23 11:00:00,37.48,37.87,37.48,37.67,262000.0,37.48,37.87,37.48,37.67,262000.0
2013-01-23 11:30:00,37.67,37.84,37.63,37.8,155100.0,37.67,37.84,37.63,37.8,155100.0
2013-01-23 12:00:00,37.79,37.83,37.72,37.73,134300.0,37.79,37.83,37.72,37.73,134300.0
2013-01-23 12:30:00,37.74,37.77,37.69,37.73,74700.0,37.74,37.77,37.69,37.73,74700.0
2013-01-23 13:00:00,37.73,37.74,37.63,37.69,91000.0,37.73,37.74,37.63,37.69,91000.0
2013-01-23 13:30:00,37.68,37.69,37.58,37.63,128700.0,37.68,37.69,37.58,37.63,128700.0
2013-01-23 14:00:00,37.63,37.68,37.61,37.66,176500.0,37.63,37.68,37.61,37.66,176500.0
2013-01-23 14:30:00,37.66,37.67,37.62,37.67,79800.0,37.66,37.67,37.62,37.67,79800.0
2013-01-23 15:00:00,37.67,37.79,37.63,37.79,179900.0,37.67,37.79,37.63,37.79,179900.0
2013-01-23 15:30:00,37.78,37.8,37.73,37.75,351900.0,37.78,37.8,37.73,37.75,351900.0
2013-01-24 09:30:00,38.63,39.3,38.54,39.22,312600.0,38.63,39.3,38.54,39.22,312600.0
2013-01-24 10:00:00,39.24,39.26,38.99,39.17,132300.0,39.24,39.26,38.99,39.17,132300.0
2013-01-24 10:30:00,39.18,39.18,39.01,39.08,134200.0,39.18,39.18,39.01,39.08,134200.0
2013-01-24 11:00:00,39.07,39.19,39.03,39.08,166500.0,39.07,39.19,39.03,39.08,166500.0
2013-01-24 11:30:00,39.08,39.1,38.91,38.94,81100.0,39.08,39.1,38.91,38.94,81100.0
2013-01-24 12:00:00,38.93,38.93,38.7,38.73,122000.0,38.93,38.93,38.7,38.73,122000.0
2013-01-24 12:30:00,38.73,38.79,38.58,38.58,73300.0,38.73,38.79,38.58,38.58,73300.0
2013-01-24 13:00:00,38.59,38.77,38.58,38.75,92100.0,38.59,38.77,38.58,38.75,92100.0
2013-01-24 13:30:00,38.75,38.77,38.54,38.58,75900.0,38.75,38.77,38.54,38.58,75900.0
2013-01-24 14:00:00,38.57,38.65,38.55,38.6,57100.0,38.57,38.65,38.55,38.6,57100.0
2013-01-24 14:30:00,38.61,38.7,38.58,38.69,72000.0,38.61,38.7,38.58,38.69,72000.0
2013-01-24 15:00:00,38.69,38.75,38.66,38.69,137600.0,38.69,38.75,38.66,38.69,137600.0
2013-01-24 15:30:00,38.7,38.81,38.63,38.65,229700.0,38.7,38.81,38.63,38.65,229700.0
2013-01-25 09:30:00,38.87,39.15,38.67,39.14,112200.0,38.87,39.15,38.67,39.14,112200.0
2013-01-25 10:00:00,39.13,39.22,38.94,39.19,141400.0,39.13,39.22,38.94,39.19,141400.0
2013-01-25 10:30:00,39.17,39.2,38.95,38.99,186900.0,39.17,39.2,38.95,38.99,186900.0
2013-01-25 11:00:00,38.98,39.1,38.91,39.01,135500.0,38.98,39.1,38.91,39.01,135500.0
2013-01-25 11:30:00,39.0,39.06,38.87,38.89,81700.0,39.0,39.06,38.87,38.89,81700.0
2013-01-25 12:00:00,38.89,38.98,38.83,38.86,155700.0,38.89,38.98,38.83,38.86,155700.0
2013-01-25 12:30:00,38.86,38.9,38.8,38.83,99600.0,38.86,38.9,38.8,38.83,99600.0
2013-01-25 13:00:00,38.83,38.84,38.65,38.69,118900.0,38.83,38.84,38.65,38.69,118900.0
2013-01-25 13:30:00,38.69,38.84,38.67,38.78,188800.0,38.69,38.84,38.67,38.78,188800.0
2013-01-25 14:00:00,38.78,38.86,38.73,38.86,170500.0,38.78,38.86,38.73,38.86,170500.0
2013-01-25 14:30:00,38.87,39.01,38.84,39.0,130600.0,38.87,39.01,38.84,39.0,130600.0
2013-01-25 15:00:00,39.0,39.07,38.98,38.99,121900.0,39.0,39.07,38.98,38.99,121900.0
2013-01-25 15:30:00,38.98,39.05,38.9,39.04,217000.0,38.98,39.05,38.9,39.04,217000.0
2013-01-28 09:30:00,38.93,39.13,38.68,38.68,113500.0,38.93,39.13,38.68,38.68,113500.0
2013-01-28 10:00:00,38.66,38.7,38.32,38.4,119800.0,38.66,38.7,38.32,38.4,119800.0
2013-01-28 10:30:00,38.39,38.39,37.97,38.07,364200.0,38.39,38.39,37.97,38.07,364200.0
2013-01-28 11:00:00,38.08,38.2,38.08,38.18,158400.0,38.08,38.2,38.08,38.18,158400.0
2013-01-28 11:30:00,38.17,38.26,38.13,38.26,100800.0,38.17,38.26,38.13,38.26,100800.0
2013-01-28 12:00:00,38.26,38.3,38.13,38.18,158200.0,38.26,38.3,38.13,38.18,158200.0
2013-01-28 12:30:00,38.18,38.41,38.18,38.37,85100.0,38.18,38.41,38.18,38.37,85100.0
2013-01-28 13:00:00,38.37,38.43,38.31,38.38,79400.0,38.37,38.43,38.31,38.38,79400.0
2013-01-28 13:30:00,38.38,38.58,38.37,38.56,58100.0,38.38,38.58,38.37,38.56,58100.0
2013-01-28 14:00:00,38.56,38.63,38.54,38.61,56700.0,38.56,38.63,38.54,38.61,56700.0
2013-01-28 14:30:00,38.61,38.8,38.59,38.75,112200.0,38.61,38.8,38.59,38.75,112200.0
2013-01-28 15:00:00,38.75,38.81,38.7,38.76,192200.0,38.75,38.81,38.7,38.76,192200.0
2013-01-28 15:30:00,38.76,38.85,38.69,38.69,232700.0,38.76,38.85,38.69,38.69,232700.0
2013-01-29 09:30:00,38.67,38.68,37.63,37.97,256500.0,38.67,38.68,37.63,37.97,256500.0
2013-01-29 10:00:00,37.97,38.11,37.43,37.52,275800.0,37.97,38.11,37.43,37.52,275800.0
2013-01-29 10:30:00,37.52,37.77,37.21,37.73,250300.0,37.52,37.77,37.21,37.73,250300.0
2013-01-29 11:00:00,37.73,37.99,37.67,37.87,164100.0,37.73,37.99,37.67,37.87,164100.0
2013-01-29 11:30:00,37.87,37.88,37.71,37.73,109500.0,37.87,37.88,37.71,37.73,109500.0
2013-01-29 12:00:00,37.74,37.87,37.71,37.81,73700.0,37.74,37.87,37.71,37.81,73700.0
2013-01-29 12:30:00,37.8,37.83,37.65,37.74,177400.0,37.8,37.83,37.65,37.74,177400.0
2013-01-29 13:00:00,37.75,37.8,37.69,37.7,100300.0,37.75,37.8,37.69,37.7,100300.0
2013-01-29 13:30:00,37.7,37.78,37.56,37.57,135800.0,37.7,37.78,37.56,37.57,135800.0
2013-01-29 14:00:00,37.58,37.63,37.53,37.58,106500.0,37.58,37.63,37.53,37.58,106500.0
2013-01-29 14:30:00,37.59,37.78,37.55,37.73,229200.0,37.59,37.78,37.55,37.73,229200.0
2013-01-29 15:00:00,37.73,37.82,37.69,37.76,157100.0,37.73,37.82,37.69,37.76,157100.0
2013-01-29 15:30:00,37.76,37.82,37.68,37.76,295300.0,37.76,37.82,37.68,37.76,295300.0
2013-01-30 09:30:00,37.82,38.19,37.77,38.16,147100.0,37.82,38.19,37.77,38.16,147100.0
2013-01-30 10:00:00,38.16,38.18,37.95,38.03,174400.0,38.16,38.18,37.95,38.03,174400.0
2013-01-30 10:30:00,38.05,38.17,37.98,38.16,138200.0,38.05,38.17,37.98,38.16,138200.0
2013-01-30 11:00:00,38.16,38.4,38.15,38.2,147400.0,38.16,38.4,38.15,38.2,147400.0
2013-01-30 11:30:00,38.2,38.5,38.18,38.19,177100.0,38.2,38.5,38.18,38.19,177100.0
2013-01-30 12:00:00,38.19,38.37,38.12,38.24,85100.0,38.19,38.37,38.12,38.24,85100.0
2013-01-30 12:30:00,38.24,38.64,38.24,38.64,121900.0,38.24,38.64,38.24,38.64,121900.0
2013-01-30 13:00:00,38.65,38.68,38.54,38.65,135700.0,38.65,38.68,38.54,38.65,135700.0
2013-01-30 13:30:00,38.63,38.83,38.61,38.81,108000.0,38.63,38.83,38.61,38.81,108000.0
2013-01-30 14:00:00,38.82,38.89,38.63,38.72,145700.0,38.82,38.89,38.63,38.72,145700.0
2013-01-30 14:30:00,38.73,38.77,38.62,38.69,94300.0,38.73,38.77,38.62,38.69,94300.0
2013-01-30 15:00:00,38.69,38.71,38.53,38.58,130300.0,38.69,38.71,38.53,38.58,130300.0
2013-01-30 15:30:00,38.59,38.61,38.5,38.61,287800.0,38.59,38.61,38.5,38.61,287800.0
2013-01-31 09:30:00,38.38,38.71,38.33,38.66,53500.0,38.38,38.71,38.33,38.66,53500.0
2013-01-31 10:00:00,38.67,38.93,38.63,38.87,100800.0,38.67,38.93,38.63,38.87,100800.0
2013-01-31 10:30:00,38.87,38.9,38.7,38.73,77600.0,38.87,38.9,38.7,38.73,77600.0
2013-01-31 11:00:00,38.71,38.91,38.57,38.86,101600.0,38.71,38.91,38.57,38.86,101600.0
2013-01-31 11:30:00,38.85,38.85,38.61,38.72,51400.0,38.85,38.85,38.61,38.72,51400.0
2013-01-31 12:00:00,38.72,38.93,38.72,38.91,55300.0,38.72,38.93,38.72,38.91,55300.0
2013-01-31 12:30:00,38.9,39.07,38.89,39.01,64200.0,38.9,39.07,38.89,39.01,64200.0
2013-01-31 13:00:00,39.01,39.02,38.91,38.91,65400.0,39.01,39.02,38.91,38.91,65400.0
2013-01-31 13:30:00,38.92,39.04,38.91,39.02,49000.0,38.92,39.04,38.91,39.02,49000.0
2013-01-31 14:00:00,39.02,39.08,38.99,39.05,46000.0,39.02,39.08,38.99,39.05,46000.0
2013-01-31 14:30:00,39.05,39.09,39.0,39.02,51100.0,39.05,39.09,39.0,39.02,51100.0
2013-01-31 15:00:00,39.01,39.02,38.84,38.87,118800.0,39.01,39.02,38.84,38.87,118800.0
2013-01-31 15:30:00,38.86,38.94,38.8,38.84,291800.0,38.86,38.94,38.8,38.84,291800.0
2013-02-01 09:30:00,39.19,39.19,38.83,39.0,116800.0,39.19,39.19,38.83,39.0,116800.0
2013-02-01 10:00:00,39.01,39.12,38.87,38.87,110900.0,39.01,39.12,38.87,38.87,110900.0
2013-02-01 10:30:00,38.87,39.12,38.87,39.08,94600.0,38.87,39.12,38.87,39.08,94600.0
2013-02-01 11:00:00,39.07,39.11,39.04,39.07,68200.0,39.07,39.11,39.04,39.07,68200.0
2013-02-01 11:30:00,39.06,39.14,39.04,39.14,103600.0,39.06,39.14,39.04,39.14,103600.0
2013-02-01 12:00:00,39.15,39.3,39.15,39.29,57900.0,39.15,39.3,39.15,39.29,57900.0
2013-02-01 12:30:00,39.29,39.33,39.2,39.24,62700.0,39.29,39.33,39.2,39.24,62700.0
2013-02-01 13:00:00,39.25,39.37,39.24,39.33,65200.0,39.25,39.37,39.24,39.33,65200.0
2013-02-01 13:30:00,39.33,39.39,39.3,39.36,67500.0,39.33,39.39,39.3,39.36,67500.0
2013-02-01 14:00:00,39.36,39.37,39.25,39.29,77700.0,39.36,39.37,39.25,39.29,77700.0
2013-02-01 14:30:00,39.29,39.34,39.26,39.29,208600.0,39.29,39.34,39.26,39.29,208600.0
2013-02-01 15:00:00,39.28,39.38,39.21,39.25,103500.0,39.28,39.38,39.21,39.25,103500.0
2013-02-01 15:30:00,39.25,39.43,39.22,39.35,259400.0,39.25,39.43,39.22,39.35,259400.0
2013-02-04 09:30:00,39.08,39.61,39.05,39.56,160400.0,39.08,39.61,39.05,39.56,160400.0
2013-02-04 10:00:00,39.56,39.56,38.75,38.84,101700.0,39.56,39.56,38.75,38.84,101700.0
2013-02-04 10:30:00,38.84,38.9,38.68,38.78,149600.0,38.84,38.9,38.68,38.78,149600.0
2013-02-04 11:00:00,38.79,39.03,38.77,38.87,168500.0,38.79,39.03,38.77,38.87,168500.0
2013-02-04 11:30:00,38.86,39.01,38.82,38.94,199900.0,38.86,39.01,38.82,38.94,199900.0
2013-02-04 12:00:00,38.94,38.96,38.7,38.77,102600.0,38.94,38.96,38.7,38.77,102600.0
2013-02-04 12:30:00,38.77,39.07,38.76,38.93,155600.0,38.77,39.07,38.76,38.93,155600.0
2013-02-04 13:00:00,38.93,39.19,38.91,39.14,75500.0,38.93,39.19,38.91,39.14,75500.0
2013-02-04 13:30:00,39.14,39.23,39.12,39.22,46700.0,39.14,39.23,39.12,39.22,46700.0
2013-02-04 14:00:00,39.21,39.21,39.0,39.12,124800.0,39.21,39.21,39.0,39.12,124800.0
2013-02-04 14:30:00,39.13,39.14,39.05,39.13,60800.0,39.13,39.14,39.05,39.13,60800.0
2013-02-04 15:00:00,39.13,39.13,38.99,39.07,90300.0,39.13,39.13,38.99,39.07,90300.0
2013-02-04 15:30:00,39.07,39.07,38.82,38.87,164000.0,39.07,39.07,38.82,38.87,164000.0
2013-02-05 09:30:00,38.98,39.92,38.86,39.66,164100.0,38.98,39.92,38.86,39.66,164100.0
2013-02-05 10:00:00,39.65,39.73,37.97,38.42,540000.0,39.65,39.73,37.97,38.42,540000.0
2013-02-05 10:30:00,38.43,39.19,38.4,38.69,307100.0,38.43,39.19,38.4,38.69,307100.0
2013-02-05 11:00:00,38.68,38.77,38.16,38.27,272500.0,38.68,38.77,38.16,38.27,272500.0
2013-02-05 11:30:00,38.29,38.57,38.29,38.57,169200.0,38.29,38.57,38.29,38.57,169200.0
2013-02-05 12:00:00,38.56,38.75,38.52,38.66,89500.0,38.56,38.75,38.52,38.66,89500.0
2013-02-05 12:30:00,38.68,39.0,38.68,38.8,117400.0,38.68,39.0,38.68,38.8,117400.0
2013-02-05 13:00:00,38.8,38.98,38.8,38.94,74000.0,38.8,38.98,38.8,38.94,74000.0
2013-02-05 13:30:00,38.94,39.09,38.77,38.79,112100.0,38.94,39.09,38.77,38.79,112100.0
2013-02-05 14:00:00,38.78,38.88,38.71,38.76,87700.0,38.78,38.88,38.71,38.76,87700.0
2013-02-05 14:30:00,38.76,38.89,38.75,38.83,121500.0,38.76,38.89,38.75,38.83,121500.0
2013-02-05 15:00:00,38.83,38.85,38.76,38.8,127100.0,38.83,38.85,38.76,38.8,127100.0
2013-02-05 15:30:00,38.8,38.89,38.78,38.83,239200.0,38.8,38.89,38.78,38.83,239200.0
2013-02-06 09:30:00,38.69,39.15,38.45,39.15,134100.0,38.69,39.15,38.45,39.15,134100.0
2013-02-06 10:00:00,39.12,39.31,39.09,39.23,182800.0,39.12,39.31,39.09,39.23,182800.0
2013-02-06 10:30:00,39.24,39.35,39.09,39.09,118900.0,39.24,39.35,39.09,39.09,118900.0
2013-02-06 11:00:00,39.09,39.24,39.09,39.23,68700.0,39.09,39.24,39.09,39.23,68700.0
2013-02-06 11:30:00,39.24,39.33,39.16,39.33,50400.0,39.24,39.33,39.16,39.33,50400.0
2013-02-06 12:00:00,39.33,39.36,39.3,39.34,43700.0,39.33,39.36,39.3,39.34,43700.0
2013-02-06 12:30:00,39.34,39.41,39.28,39.28,39100.0,39.34,39.41,39.28,39.28,39100.0
2013-02-06 13:00:00,39.28,39.3,39.23,39.26,38400.0,39.28,39.3,39.23,39.26,38400.0
2013-02-06 13:30:00,39.24,39.27,39.18,39.21,64600.0,39.24,39.27,39.18,39.21,64600.0
2013-02-06 14:00:00,39.21,39.26,39.2,39.22,66800.0,39.21,39.26,39.2,39.22,66800.0
2013-02-06 14:30:00,39.22,39.25,39.16,39.21,75700.0,39.22,39.25,39.16,39.21,75700.0
2013-02-06 15:00:00,39.21,39.22,39.12,39.2,133300.0,39.21,39.22,39.12,39.2,133300.0
2013-02-06 15:30:00,39.21,39.28,39.19,39.24,164700.0,39.21,39.28,39.19,39.24,164700.0
2013-02-07 09:30:00,39.3,39.5,39.2,39.47,56900.0,39.3,39.5,39.2,39.47,56900.0
2013-02-07 10:00:00,39.49,39.49,39.06,39.09,64600.0,39.49,39.49,39.06,39.09,64600.0
2013-02-07 10:30:00,39.09,39.14,38.92,39.13,108700.0,39.09,39.14,38.92,39.13,108700.0
2013-02-07 11:00:00,39.13,39.19,39.0,39.01,48800.0,39.13,39.19,39.0,39.01,48800.0
2013-02-07 11:30:00,39.02,39.02,38.87,38.9,54600.0,39.02,39.02,38.87,38.9,54600.0
2013-02-07 12:00:00,38.89,38.99,38.89,38.94,49200.0,38.89,38.99,38.89,38.94,49200.0
2013-02-07 12:30:00,38.96,39.02,38.93,38.99,67700.0,38.96,39.02,38.93,38.99,67700.0
2013-02-07 13:00:00,38.98,38.99,38.89,38.98,46800.0,38.98,38.99,38.89,38.98,46800.0
2013-02-07 13:30:00,38.98,39.01,38.91,38.98,57200.0,38.98,39.01,38.91,38.98,57200.0
2013-02-07 14:00:00,38.99,39.06,38.97,38.98,41300.0,38.99,39.06,38.97,38.98,41300.0
2013-02-07 14:30:00,38.98,38.98,38.9,38.96,123000.0,38.98,38.98,38.9,38.96,123000.0
2013-02-07 15:00:00,38.96,39.17,38.94,39.09,119300.0,38.96,39.17,38.94,39.09,119300.0
2013-02-07 15:30:00,39.1,39.2,39.08,39.16,188600.0,39.1,39.2,39.08,39.16,188600.0
2013-02-08 09:30:00,39.22,39.9,39.16,39.88,62600.0,39.22,39.9,39.16,39.88,62600.0
2013-02-08 10:00:00,39.89,40.0,39.79,39.8,59100.0,39.89,40.0,39.79,39.8,59100.0
2013-02-08 10:30:00,39.82,39.94,39.78,39.78,65500.0,39.82,39.94,39.78,39.78,65500.0
2013-02-08 11:00:00,39.79,39.8,39.63,39.63,54900.0,39.79,39.8,39.63,39.63,54900.0
2013-02-08 11:30:00,39.64,39.88,39.59,39.87,51200.0,39.64,39.88,39.59,39.87,51200.0
2013-02-08 12:00:00,39.87,39.89,39.82,39.85,61700.0,39.87,39.89,39.82,39.85,61700.0
2013-02-08 12:30:00,39.85,39.88,39.79,39.83,50700.0,39.85,39.88,39.79,39.83,50700.0
2013-02-08 13:00:00,39.84,39.88,39.76,39.77,36600.0,39.84,39.88,39.76,39.77,36600.0
2013-02-08 13:30:00,39.79,39.89,39.76,39.84,69200.0,39.79,39.89,39.76,39.84,69200.0
2013-02-08 14:00:00,39.84,39.92,39.79,39.81,35000.0,39.84,39.92,39.79,39.81,35000.0
2013-02-08 14:30:00,39.81,39.84,39.77,39.77,55400.0,39.81,39.84,39.77,39.77,55400.0
2013-02-08 15:00:00,39.77,39.79,39.69,39.73,76000.0,39.77,39.79,39.69,39.73,76000.0
2013-02-08 15:30:00,39.74,39.85,39.73,39.84,135700.0,39.74,39.85,39.73,39.84,135700.0
2013-02-11 09:30:00,39.8,39.83,39.35,39.63,94700.0,39.8,39.83,39.35,39.63,94700.0
2013-02-11 10:00:00,39.64,39.66,39.43,39.51,50200.0,39.64,39.66,39.43,39.51,50200.0
2013-02-11 10:30:00,39.49,39.67,39.49,39.67,49300.0,39.49,39.67,39.49,39.67,49300.0
2013-02-11 11:00:00,39.67,39.8,39.55,39.55,173000.0,39.67,39.8,39.55,39.55,173000.0
2013-02-11 11:30:00,39.55,39.69,39.55,39.66,30800.0,39.55,39.69,39.55,39.66,30800.0
2013-02-11 12:00:00,39.67,39.88,39.6,39.88,61700.0,39.67,39.88,39.6,39.88,61700.0
2013-02-11 12:30:00,39.87,39.88,39.73,39.82,50200.0,39.87,39.88,39.73,39.82,50200.0
2013-02-11 13:00:00,39.82,39.95,39.82,39.85,41800.0,39.82,39.95,39.82,39.85,41800.0
2013-02-11 13:30:00,39.85,39.86,39.67,39.7,50000.0,39.85,39.86,39.67,39.7,50000.0
2013-02-11 14:00:00,39.7,39.77,39.57,39.58,53200.0,39.7,39.77,39.57,39.58,53200.0
2013-02-11 14:30:00,39.58,39.58,39.45,39.5,107100.0,39.58,39.58,39.45,39.5,107100.0
2013-02-11 15:00:00,39.49,39.55,39.48,39.48,130400.0,39.49,39.55,39.48,39.48,130400.0
2013-02-11 15:30:00,39.48,39.64,39.48,39.55,149700.0,39.48,39.64,39.48,39.55,149700.0
2013-02-12 09:30:00,39.46,39.53,39.23,39.33,141000.0,39.46,39.53,39.23,39.33,141000.0
2013-02-12 10:00:00,39.33,39.42,39.25,39.27,106400.0,39.33,39.42,39.25,39.27,106400.0
2013-02-12 10:30:00,39.27,39.27,39.02,39.07,148100.0,39.27,39.27,39.02,39.07,148100.0
2013-02-12 11:00:00,39.07,39.13,38.84,38.87,190000.0,39.07,39.13,38.84,38.87,190000.0
2013-02-12 11:30:00,38.88,38.92,38.81,38.91,90800.0,38.88,38.92,38.81,38.91,90800.0
2013-02-12 12:00:00,38.92,39.13,38.91,39.11,57900.0,38.92,39.13,38.91,39.11,57900.0
2013-02-12 12:30:00,39.09,39.21,39.05,39.14,121300.0,39.09,39.21,39.05,39.14,121300.0
2013-02-12 13:00:00,39.16,39.2,39.03,39.15,66300.0,39.16,39.2,39.03,39.15,66300.0
2013-02-12 13:30:00,39.15,39.15,38.87,38.87,127000.0,39.15,39.15,38.87,38.87,127000.0
2013-02-12 14:00:00,38.87,38.87,38.54,38.69,174300.0,38.87,38.87,38.54,38.69,174300.0
2013-02-12 14:30:00,38.69,39.0,38.69,38.95,126800.0,38.69,39.0,38.69,38.95,126800.0
2013-02-12 15:00:00,38.95,39.07,38.94,39.07,98500.0,38.95,39.07,38.94,39.07,98500.0
2013-02-12 15:30:00,39.07,39.08,38.9,38.97,262400.0,39.07,39.08,38.9,38.97,262400.0
2013-02-13 09:30:00,38.94,39.5,38.92,39.35,122300.0,38.94,39.5,38.92,39.35,122300.0
2013-02-13 10:00:00,39.36,39.74,39.35,39.66,87000.0,39.36,39.74,39.35,39.66,87000.0
2013-02-13 10:30:00,39.67,39.77,39.53,39.7,74700.0,39.67,39.77,39.53,39.7,74700.0
2013-02-13 11:00:00,39.7,39.71,39.49,39.51,69900.0,39.7,39.71,39.49,39.51,69900.0
2013-02-13 11:30:00,39.51,39.52,39.35,39.38,48500.0,39.51,39.52,39.35,39.38,48500.0
2013-02-13 12:00:00,39.38,39.48,39.33,39.33,32200.0,39.38,39.48,39.33,39.33,32200.0
2013-02-13 12:30:00,39.33,39.46,39.33,39.42,48000.0,39.33,39.46,39.33,39.42,48000.0
2013-02-13 13:00:00,39.42,39.43,39.36,39.41,33500.0,39.42,39.43,39.36,39.41,33500.0
2013-02-13 13:30:00,39.42,39.44,39.32,39.32,42300.0,39.42,39.44,39.32,39.32,42300.0
2013-02-13 14:00:00,39.31,39.38,39.3,39.38,62800.0,39.31,39.38,39.3,39.38,62800.0
2013-02-13 14:30:00,39.38,39.43,39.31,39.35,68000.0,39.38,39.43,39.31,39.35,68000.0
2013-02-13 15:00:00,39.35,39.49,39.34,39.45,100000.0,39.35,39.49,39.34,39.45,100000.0
2013-02-13 15:30:00,39.46,39.49,39.38,39.39,298900.0,39.46,39.49,39.38,39.39,298900.0
2013-02-14 09:30:00,39.3,39.7,39.11,39.56,82900.0,39.3,39.7,39.11,39.56,82900.0
2013-02-14 10:00:00,39.59,39.7,39.48,39.66,65400.0,39.59,39.7,39.48,39.66,65400.0
2013-02-14 10:30:00,39.68,39.74,39.52,39.69,62500.0,39.68,39.74,39.52,39.69,62500.0
2013-02-14 11:00:00,39.7,39.87,39.7,39.83,51700.0,39.7,39.87,39.7,39.83,51700.0
2013-02-14 11:30:00,39.83,39.88,39.8,39.87,39700.0,39.83,39.88,39.8,39.87,39700.0
2013-02-14 12:00:00,39.87,39.94,39.78,39.91,41700.0,39.87,39.94,39.78,39.91,41700.0
2013-02-14 12:30:00,39.91,40.0,39.86,39.99,48400.0,39.91,40.0,39.86,39.99,48400.0
2013-02-14 13:00:00,39.99,40.13,39.87,40.07,102600.0,39.99,40.13,39.87,40.07,102600.0
2013-02-14 13:30:00,40.07,40.32,40.07,40.27,105400.0,40.07,40.32,40.07,40.27,105400.0
2013-02-14 14:00:00,40.27,40.27,40.04,40.18,110200.0,40.27,40.27,40.04,40.18,110200.0
2013-02-14 14:30:00,40.19,40.21,40.12,40.17,122700.0,40.19,40.21,40.12,40.17,122700.0
2013-02-14 15:00:00,40.16,40.17,40.06,40.09,82400.0,40.16,40.17,40.06,40.09,82400.0
2013-02-14 15:30:00,40.1,40.19,40.09,40.1,266700.0,40.1,40.19,40.09,40.1,266700.0
2013-02-15 09:30:00,40.11,40.43,40.08,40.39,187400.0,40.11,40.43,40.08,40.39,187400.0
2013-02-15 10:00:00,40.39,40.45,40.28,40.33,81600.0,40.39,40.45,40.28,40.33,81600.0
2013-02-15 10:30:00,40.33,40.34,40.19,40.34,265800.0,40.33,40.34,40.19,40.34,265800.0
2013-02-15 11:00:00,40.35,40.35,40.21,40.26,131800.0,40.35,40.35,40.21,40.26,131800.0
2013-02-15 11:30:00,40.25,40.26,40.11,40.17,95100.0,40.25,40.26,40.11,40.17,95100.0
2013-02-15 12:00:00,40.17,40.23,40.09,40.23,53800.0,40.17,40.23,40.09,40.23,53800.0
2013-02-15 12:30:00,40.23,40.43,40.22,40.36,54900.0,40.23,40.43,40.22,40.36,54900.0
2013-02-15 13:00:00,40.35,40.4,40.3,40.36,101500.0,40.35,40.4,40.3,40.36,101500.0
2013-02-15 13:30:00,40.36,40.39,40.28,40.29,35300.0,40.36,40.39,40.28,40.29,35300.0
2013-02-15 14:00:00,40.3,40.34,39.98,40.03,107100.0,40.3,40.34,39.98,40.03,107100.0
2013-02-15 14:30:00,40.03,40.11,39.9,39.93,95000.0,40.03,40.11,39.9,39.93,95000.0
2013-02-15 15:00:00,39.94,40.0,39.89,39.97,90600.0,39.94,40.0,39.89,39.97,90600.0
2013-02-15 15:30:00,39.96,40.1,39.95,40.09,241100.0,39.96,40.1,39.95,40.09,241100.0
2013-02-19 09:30:00,40.01,40.19,39.55,40.17,131300.0,40.01,40.19,39.55,40.17,131300.0
2013-02-19 10:00:00,40.17,40.18,39.76,40.09,225500.0,40.17,40.18,39.76,40.09,225500.0
2013-02-19 10:30:00,40.08,40.25,40.05,40.24,202300.0,40.08,40.25,40.05,40.24,202300.0
2013-02-19 11:00:00,40.23,40.36,40.0,40.34,113200.0,40.23,40.36,40.0,40.34,113200.0
2013-02-19 11:30:00,40.33,40.33,40.01,40.03,137300.0,40.33,40.33,40.01,40.03,137300.0
2013-02-19 12:00:00,40.02,40.06,39.97,40.0,77400.0,40.02,40.06,39.97,40.0,77400.0
2013-02-19 12:30:00,40.01,40.19,40.0,40.16,44200.0,40.01,40.19,40.0,40.16,44200.0
2013-02-19 13:00:00,40.16,40.3,40.16,40.28,51100.0,40.16,40.3,40.16,40.28,51100.0
2013-02-19 13:30:00,40.28,40.44,40.24,40.43,106700.0,40.28,40.44,40.24,40.43,106700.0
2013-02-19 14:00:00,40.44,40.6,40.4,40.56,94100.0,40.44,40.6,40.4,40.56,94100.0
2013-02-19 14:30:00,40.56,40.58,40.49,40.54,67900.0,40.56,40.58,40.49,40.54,67900.0
2013-02-19 15:00:00,40.54,40.66,40.5,40.65,90100.0,40.54,40.66,40.5,40.65,90100.0
2013-02-19 15:30:00,40.65,40.72,40.63,40.7,195300.0,40.65,40.72,40.63,40.7,195300.0
2013-02-20 09:30:00,40.61,40.94,40.42,40.67,102800.0,40.61,40.94,40.42,40.67,102800.0
2013-02-20 10:00:00,40.66,40.66,40.21,40.36,85200.0,40.66,40.66,40.21,40.36,85200.0
2013-02-20 10:30:00,40.35,40.41,40.16,40.24,143900.0,40.35,40.41,40.16,40.24,143900.0
2013-02-20 11:00:00,40.24,40.24,39.96,40.16,132600.0,40.24,40.24,39.96,40.16,132600.0
2013-02-20 11:30:00,40.15,40.17,39.8,39.8,137800.0,40.15,40.17,39.8,39.8,137800.0
2013-02-20 12:00:00,39.81,40.05,39.69,40.05,99400.0,39.81,40.05,39.69,40.05,99400.0
2013-02-20 12:30:00,40.05,40.3,40.05,40.3,82100.0,40.05,40.3,40.05,40.3,82100.0
2013-02-20 13:00:00,40.29,40.3,39.96,40.01,171900.0,40.29,40.3,39.96,40.01,171900.0
2013-02-20 13:30:00,40.0,40.0,39.86,39.87,45900.0,40.0,40.0,39.86,39.87,45900.0
2013-02-20 14:00:00,39.88,39.99,39.8,39.87,77400.0,39.88,39.99,39.8,39.87,77400.0
2013-02-20 14:30:00,39.87,39.97,39.72,39.8,144900.0,39.87,39.97,39.72,39.8,144900.0
2013-02-20 15:00:00,39.8,39.8,39.27,39.29,250500.0,39.8,39.8,39.27,39.29,250500.0
2013-02-20 15:30:00,39.28,39.3,39.17,39.24,415200.0,39.28,39.3,39.17,39.24,415200.0
2013-02-21 09:30:00,39.35,39.38,39.01,39.06,258000.0,39.35,39.38,39.01,39.06,258000.0
2013-02-21 10:00:00,39.03,39.12,38.75,38.99,141300.0,39.03,39.12,38.75,38.99,141300.0
2013-02-21 10:30:00,38.95,39.02,38.8,38.86,84800.0,38.95,39.02,38.8,38.86,84800.0
2013-02-21 11:00:00,38.86,38.9,38.5,38.52,167100.0,38.86,38.9,38.5,38.52,167100.0
2013-02-21 11:30:00,38.53,38.56,38.41,38.52,169400.0,38.53,38.56,38.41,38.52,169400.0
2013-02-21 12:00:00,38.53,38.57,38.26,38.26,176800.0,38.53,38.57,38.26,38.26,176800.0
2013-02-21 12:30:00,38.27,38.56,38.17,38.53,205500.0,38.27,38.56,38.17,38.53,205500.0
2013-02-21 13:00:00,38.51,38.64,38.28,38.28,127400.0,38.51,38.64,38.28,38.28,127400.0
2013-02-21 13:30:00,38.28,38.51,38.27,38.51,236800.0,38.28,38.51,38.27,38.51,236800.0
2013-02-21 14:00:00,38.51,38.54,38.29,38.41,133700.0,38.51,38.54,38.29,38.41,133700.0
2013-02-21 14:30:00,38.42,38.57,38.38,38.55,144100.0,38.42,38.57,38.38,38.55,144100.0
2013-02-21 15:00:00,38.55,39.08,38.54,39.07,275300.0,38.55,39.08,38.54,39.07,275300.0
2013-02-21 15:30:00,39.07,39.25,38.94,38.97,526500.0,39.07,39.25,38.94,38.97,526500.0
2013-02-22 09:30:00,39.04,39.58,39.04,39.07,217400.0,39.04,39.58,39.04,39.07,217400.0
2013-02-22 10:00:00,39.06,39.35,39.06,39.19,107700.0,39.06,39.35,39.06,39.19,107700.0
2013-02-22 10:30:00,39.19,39.22,38.77,38.78,94800.0,39.19,39.22,38.77,38.78,94800.0
2013-02-22 11:00:00,38.77,39.03,38.73,38.96,88800.0,38.77,39.03,38.73,38.96,88800.0
2013-02-22 11:30:00,38.97,39.07,38.93,39.04,117000.0,38.97,39.07,38.93,39.04,117000.0
2013-02-22 12:00:00,39.03,39.33,38.96,39.14,87700.0,39.03,39.33,38.96,39.14,87700.0
2013-02-22 12:30:00,39.16,39.22,39.12,39.14,132700.0,39.16,39.22,39.12,39.14,132700.0
2013-02-22 13:00:00,39.16,39.27,39.12,39.17,33600.0,39.16,39.27,39.12,39.17,33600.0
2013-02-22 13:30:00,39.17,39.3,39.11,39.17,73900.0,39.17,39.3,39.11,39.17,73900.0
2013-02-22 14:00:00,39.16,39.16,39.0,39.05,108200.0,39.16,39.16,39.0,39.05,108200.0
2013-02-22 14:30:00,39.05,39.19,39.05,39.16,47100.0,39.05,39.19,39.05,39.16,47100.0
2013-02-22 15:00:00,39.16,39.21,39.05,39.11,66300.0,39.16,39.21,39.05,39.11,66300.0
2013-02-22 15:30:00,39.12,39.32,39.1,39.31,185800.0,39.12,39.32,39.1,39.31,185800.0
2013-02-25 09:30:00,39.49,39.59,39.17,39.35,167200.0,39.49,39.59,39.17,39.35,167200.0
2013-02-25 10:00:00,39.38,39.44,38.89,38.93,66300.0,39.38,39.44,38.89,38.93,66300.0
2013-02-25 10:30:00,38.94,39.09,38.66,38.76,117200.0,38.94,39.09,38.66,38.76,117200.0
2013-02-25 11:00:00,38.76,38.97,38.69,38.76,51900.0,38.76,38.97,38.69,38.76,51900.0
2013-02-25 11:30:00,38.77,38.82,38.53,38.6,96800.0,38.77,38.82,38.53,38.6,96800.0
2013-02-25 12:00:00,38.59,38.67,38.5,38.56,48000.0,38.59,38.67,38.5,38.56,48000.0
2013-02-25 12:30:00,38.55,38.69,38.51,38.61,60200.0,38.55,38.69,38.51,38.61,60200.0
2013-02-25 13:00:00,38.6,38.67,38.5,38.52,125400.0,38.6,38.67,38.5,38.52,125400.0
2013-02-25 13:30:00,38.54,38.54,38.2,38.32,59200.0,38.54,38.54,38.2,38.32,59200.0
2013-02-25 14:00:00,38.32,38.32,38.18,38.27,56300.0,38.32,38.32,38.18,38.27,56300.0
2013-02-25 14:30:00,38.29,38.32,38.01,38.16,78200.0,38.29,38.32,38.01,38.16,78200.0
2013-02-25 15:00:00,38.16,38.21,37.81,37.9,185500.0,38.16,38.21,37.81,37.9,185500.0
2013-02-25 15:30:00,37.91,37.98,37.58,37.63,355600.0,37.91,37.98,37.58,37.63,355600.0
2013-02-26 09:30:00,36.85,37.36,36.29,37.33,865100.0,36.85,37.36,36.29,37.33,865100.0
2013-02-26 10:00:00,37.36,38.51,37.36,38.22,494900.0,37.36,38.51,37.36,38.22,494900.0
2013-02-26 10:30:00,38.13,38.24,37.58,37.7,345300.0,38.13,38.24,37.58,37.7,345300.0
2013-02-26 11:00:00,37.7,37.79,37.26,37.29,390100.0,37.7,37.79,37.26,37.29,390100.0
2013-02-26 11:30:00,37.34,37.35,36.76,36.82,195400.0,37.34,37.35,36.76,36.82,195400.0
2013-02-26 12:00:00,36.82,37.24,36.79,37.18,173700.0,36.82,37.24,36.79,37.18,173700.0
2013-02-26 12:30:00,37.18,37.6,37.02,37.51,165400.0,37.18,37.6,37.02,37.51,165400.0
2013-02-26 13:00:00,37.51,37.79,37.29,37.63,199800.0,37.51,37.79,37.29,37.63,199800.0
2013-02-26 13:30:00,37.61,38.02,37.59,37.85,319600.0,37.61,38.02,37.59,37.85,319600.0
2013-02-26 14:00:00,37.87,37.88,37.63,37.87,222800.0,37.87,37.88,37.63,37.87,222800.0
2013-02-26 14:30:00,37.87,38.08,37.71,37.89,198000.0,37.87,38.08,37.71,37.89,198000.0
2013-02-26 15:00:00,37.89,37.98,37.73,37.86,232200.0,37.89,37.98,37.73,37.86,232200.0
2013-02-26 15:30:00,37.86,38.0,37.77,37.87,326200.0,37.86,38.0,37.77,37.87,326200.0
2013-02-27 09:30:00,37.73,38.24,37.53,38.13,142500.0,37.73,38.24,37.53,38.13,142500.0
2013-02-27 10:00:00,38.15,38.5,38.11,38.43,242900.0,38.15,38.5,38.11,38.43,242900.0
2013-02-27 10:30:00,38.43,38.53,38.24,38.33,167900.0,38.43,38.53,38.24,38.33,167900.0
2013-02-27 11:00:00,38.3,38.42,38.09,38.14,146800.0,38.3,38.42,38.09,38.14,146800.0
2013-02-27 11:30:00,38.15,38.28,38.05,38.21,86400.0,38.15,38.28,38.05,38.21,86400.0
2013-02-27 12:00:00,38.23,38.4,38.21,38.26,117500.0,38.23,38.4,38.21,38.26,117500.0
2013-02-27 12:30:00,38.27,38.44,38.25,38.25,73600.0,38.27,38.44,38.25,38.25,73600.0
2013-02-27 13:00:00,38.26,38.38,38.2,38.33,109900.0,38.26,38.38,38.2,38.33,109900.0
2013-02-27 13:30:00,38.34,38.49,38.3,38.48,76400.0,38.34,38.49,38.3,38.48,76400.0
2013-02-27 14:00:00,38.49,38.72,38.42,38.63,163800.0,38.49,38.72,38.42,38.63,163800.0
2013-02-27 14:30:00,38.64,38.9,38.63,38.89,88500.0,38.64,38.9,38.63,38.89,88500.0
2013-02-27 15:00:00,38.9,38.9,38.78,38.83,121800.0,38.9,38.9,38.78,38.83,121800.0
2013-02-27 15:30:00,38.83,38.97,38.83,38.97,354900.0,38.83,38.97,38.83,38.97,354900.0
2013-02-28 09:30:00,39.0,39.4,38.81,39.34,187300.0,39.0,39.4,38.81,39.34,187300.0
2013-02-28 10:00:00,39.34,39.38,38.76,38.97,153200.0,39.34,39.38,38.76,38.97,153200.0
2013-02-28 10:30:00,39.0,39.01,38.8,38.97,102900.0,39.0,39.01,38.8,38.97,102900.0
2013-02-28 11:00:00,38.96,39.07,38.87,39.07,151700.0,38.96,39.07,38.87,39.07,151700.0
2013-02-28 11:30:00,39.08,39.2,39.03,39.16,55200.0,39.08,39.2,39.03,39.16,55200.0
2013-02-28 12:00:00,39.16,39.19,38.99,39.12,58100.0,39.16,39.19,38.99,39.12,58100.0
2013-02-28 12:30:00,39.13,39.56,39.13,39.37,99200.0,39.13,39.56,39.13,39.37,99200.0
2013-02-28 13:00:00,39.36,39.62,39.32,39.57,162600.0,39.36,39.62,39.32,39.57,162600.0
2013-02-28 13:30:00,39.57,39.66,39.51,39.54,37600.0,39.57,39.66,39.51,39.54,37600.0
2013-02-28 14:00:00,39.55,39.65,39.54,39.6,82700.0,39.55,39.65,39.54,39.6,82700.0
2013-02-28 14:30:00,39.61,39.72,39.57,39.67,78800.0,39.61,39.72,39.57,39.67,78800.0
2013-02-28 15:00:00,39.66,39.68,39.53,39.55,123300.0,39.66,39.68,39.53,39.55,123300.0
2013-02-28 15:30:00,39.55,39.58,39.29,39.31,204400.0,39.55,39.58,39.29,39.31,204400.0
2013-03-01 09:30:00,38.78,38.99,38.41,38.9,100200.0,38.78,38.99,38.41,38.9,100200.0
2013-03-01 10:00:00,38.91,39.21,38.84,39.19,168200.0,38.91,39.21,38.84,39.19,168200.0
2013-03-01 10:30:00,39.19,39.55,39.14,39.5,198100.0,39.19,39.55,39.14,39.5,198100.0
2013-03-01 11:00:00,39.5,39.53,39.18,39.39,108100.0,39.5,39.53,39.18,39.39,108100.0
2013-03-01 11:30:00,39.39,39.39,39.0,39.03,116500.0,39.39,39.39,39.0,39.03,116500.0
2013-03-01 12:00:00,39.02,39.69,39.02,39.59,136200.0,39.02,39.69,39.02,39.59,136200.0
2013-03-01 12:30:00,39.59,39.7,39.35,39.42,146200.0,39.59,39.7,39.35,39.42,146200.0
2013-03-01 13:00:00,39.43,39.48,39.33,39.46,119800.0,39.43,39.48,39.33,39.46,119800.0
2013-03-01 13:30:00,39.48,39.48,39.36,39.45,47400.0,39.48,39.48,39.36,39.45,47400.0
2013-03-01 14:00:00,39.45,39.7,39.45,39.62,72400.0,39.45,39.7,39.45,39.62,72400.0
2013-03-01 14:30:00,39.62,39.68,39.42,39.49,52500.0,39.62,39.68,39.42,39.49,52500.0
2013-03-01 15:00:00,39.48,39.57,39.4,39.42,126900.0,39.48,39.57,39.4,39.42,126900.0
2013-03-01 15:30:00,39.41,39.52,39.39,39.5,180600.0,39.41,39.52,39.39,39.5,180600.0
2013-03-04 09:30:00,39.26,39.57,39.12,39.48,107300.0,39.26,39.57,39.12,39.48,107300.0
2013-03-04 10:00:00,39.48,39.66,39.41,39.62,38100.0,39.48,39.66,39.41,39.62,38100.0
2013-03-04 10:30:00,39.57,39.77,39.5,39.65,141800.0,39.57,39.77,39.5,39.65,141800.0
2013-03-04 11:00:00,39.65,39.91,39.55,39.85,163400.0,39.65,39.91,39.55,39.85,163400.0
2013-03-04 11:30:00,39.85,39.88,39.73,39.79,137300.0,39.85,39.88,39.73,39.79,137300.0
2013-03-04 12:00:00,39.79,39.8,39.47,39.5,157900.0,39.79,39.8,39.47,39.5,157900.0
2013-03-04 12:30:00,39.49,39.51,39.31,39.46,79900.0,39.49,39.51,39.31,39.46,79900.0
2013-03-04 13:00:00,39.45,39.46,39.17,39.23,73700.0,39.45,39.46,39.17,39.23,73700.0
2013-03-04 13:30:00,39.22,39.23,38.95,39.11,214600.0,39.22,39.23,38.95,39.11,214600.0
2013-03-04 14:00:00,39.11,39.16,38.93,38.98,106700.0,39.11,39.16,38.93,38.98,106700.0
2013-03-04 14:30:00,38.98,39.11,38.88,39.05,149500.0,38.98,39.11,38.88,39.05,149500.0
2013-03-04 15:00:00,39.06,39.1,39.02,39.05,103700.0,39.06,39.1,39.02,39.05,103700.0
2013-03-04 15:30:00,39.06,39.22,39.04,39.16,162500.0,39.06,39.22,39.04,39.16,162500.0
2013-03-05 09:30:00,39.37,39.87,39.37,39.86,75800.0,39.37,39.87,39.37,39.86,75800.0
2013-03-05 10:00:00,39.88,39.96,39.75,39.92,84700.0,39.88,39.96,39.75,39.92,84700.0
2013-03-05 10:30:00,39.93,40.2,39.93,40.04,87000.0,39.93,40.2,39.93,40.04,87000.0
2013-03-05 11:00:00,40.05,40.05,39.86,39.9,39100.0,40.05,40.05,39.86,39.9,39100.0
2013-03-05 11:30:00,39.91,39.97,39.68,39.72,163900.0,39.91,39.97,39.68,39.72,163900.0
2013-03-05 12:00:00,39.72,39.86,39.69,39.8,101700.0,39.72,39.86,39.69,39.8,101700.0
2013-03-05 12:30:00,39.8,39.94,39.78,39.87,126800.0,39.8,39.94,39.78,39.87,126800.0
2013-03-05 13:00:00,39.85,39.96,39.83,39.95,47600.0,39.85,39.96,39.83,39.95,47600.0
2013-03-05 13:30:00,39.95,40.1,39.88,39.96,67900.0,39.95,40.1,39.88,39.96,67900.0
2013-03-05 14:00:00,39.97,40.07,39.92,39.98,51700.0,39.97,40.07,39.92,39.98,51700.0
2013-03-05 14:30:00,39.96,40.09,39.95,40.08,69600.0,39.96,40.09,39.95,40.08,69600.0
2013-03-05 15:00:00,40.08,40.26,40.02,40.21,166900.0,40.08,40.26,40.02,40.21,166900.0
2013-03-05 15:30:00,40.2,40.34,40.16,40.23,152800.0,40.2,40.34,40.16,40.23,152800.0
2013-03-06 09:30:00,40.62,40.75,40.3,40.75,154500.0,40.62,40.75,40.3,40.75,154500.0
2013-03-06 10:00:00,40.73,40.76,40.35,40.4,134100.0,40.73,40.76,40.35,40.4,134100.0
2013-03-06 10:30:00,40.4,40.43,40.19,40.34,73100.0,40.4,40.43,40.19,40.34,73100.0
2013-03-06 11:00:00,40.31,40.33,40.19,40.21,85100.0,40.31,40.33,40.19,40.21,85100.0
2013-03-06 11:30:00,40.21,40.36,40.21,40.28,165000.0,40.21,40.36,40.21,40.28,165000.0
2013-03-06 12:00:00,40.28,40.32,40.17,40.19,58500.0,40.28,40.32,40.17,40.19,58500.0
2013-03-06 12:30:00,40.2,40.26,40.09,40.1,66300.0,40.2,40.26,40.09,40.1,66300.0
2013-03-06 13:00:00,40.1,40.25,40.1,40.17,41400.0,40.1,40.25,40.1,40.17,41400.0
2013-03-06 13:30:00,40.17,40.27,40.12,40.27,63200.0,40.17,40.27,40.12,40.27,63200.0
2013-03-06 14:00:00,40.27,40.38,40.27,40.38,88400.0,40.27,40.38,40.27,40.38,88400.0
2013-03-06 14:30:00,40.38,40.43,40.32,40.32,70200.0,40.38,40.43,40.32,40.32,70200.0
2013-03-06 15:00:00,40.33,40.41,40.31,40.34,119700.0,40.33,40.41,40.31,40.34,119700.0
2013-03-06 15:30:00,40.34,40.4,40.29,40.38,228400.0,40.34,40.4,40.29,40.38,228400.0
2013-03-07 09:30:00,40.32,41.0,40.31,40.98,149500.0,40.32,41.0,40.31,40.98,149500.0
2013-03-07 10:00:00,40.97,41.26,40.91,41.25,174200.0,40.97,41.26,40.91,41.25,174200.0
2013-03-07 10:30:00,41.25,41.53,41.24,41.37,205700.0,41.25,41.53,41.24,41.37,205700.0
2013-03-07 11:00:00,41.38,41.49,41.31,41.44,115900.0,41.38,41.49,41.31,41.44,115900.0
2013-03-07 11:30:00,41.44,41.59,41.41,41.41,120200.0,41.44,41.59,41.41,41.41,120200.0
2013-03-07 12:00:00,41.42,41.45,41.32,41.39,117200.0,41.42,41.45,41.32,41.39,117200.0
2013-03-07 12:30:00,41.39,41.43,41.34,41.42,80100.0,41.39,41.43,41.34,41.42,80100.0
2013-03-07 13:00:00,41.42,41.62,41.39,41.62,138800.0,41.42,41.62,41.39,41.62,138800.0
2013-03-07 13:30:00,41.6,41.65,41.39,41.64,208300.0,41.6,41.65,41.39,41.64,208300.0
2013-03-07 14:00:00,41.64,41.66,41.48,41.63,158900.0,41.64,41.66,41.48,41.63,158900.0
2013-03-07 14:30:00,41.62,41.75,41.61,41.69,177700.0,41.62,41.75,41.61,41.69,177700.0
2013-03-07 15:00:00,41.7,41.82,41.68,41.79,248500.0,41.7,41.82,41.68,41.79,248500.0
2013-03-07 15:30:00,41.79,41.83,41.73,41.74,363100.0,41.79,41.83,41.73,41.74,363100.0
2013-03-08 09:30:00,42.31,42.92,42.29,42.74,427200.0,42.31,42.92,42.29,42.74,427200.0
2013-03-08 10:00:00,42.71,43.21,42.71,43.05,251200.0,42.71,43.21,42.71,43.05,251200.0
2013-03-08 10:30:00,43.03,43.05,42.7,42.82,117200.0,43.03,43.05,42.7,42.82,117200.0
2013-03-08 11:00:00,42.83,43.09,42.74,43.01,103200.0,42.83,43.09,42.74,43.01,103200.0
2013-03-08 11:30:00,43.0,43.09,42.83,43.09,82800.0,43.0,43.09,42.83,43.09,82800.0
2013-03-08 12:00:00,43.09,43.13,42.96,43.01,107500.0,43.09,43.13,42.96,43.01,107500.0
2013-03-08 12:30:00,43.0,43.2,42.99,43.17,87400.0,43.0,43.2,42.99,43.17,87400.0
2013-03-08 13:00:00,43.17,43.22,43.06,43.13,75200.0,43.17,43.22,43.06,43.13,75200.0
2013-03-08 13:30:00,43.14,43.23,43.09,43.15,81500.0,43.14,43.23,43.09,43.15,81500.0
2013-03-08 14:00:00,43.15,43.21,43.09,43.12,101400.0,43.15,43.21,43.09,43.12,101400.0
2013-03-08 14:30:00,43.12,43.28,43.11,43.24,102500.0,43.12,43.28,43.11,43.24,102500.0
2013-03-08 15:00:00,43.25,43.29,43.15,43.26,139100.0,43.25,43.29,43.15,43.26,139100.0
2013-03-08 15:30:00,43.27,43.29,43.17,43.21,320100.0,43.27,43.29,43.17,43.21,320100.0
2013-03-11 09:30:00,43.04,43.79,42.93,43.55,161300.0,43.04,43.79,42.93,43.55,161300.0
2013-03-11 10:00:00,43.52,43.7,43.23,43.36,117000.0,43.52,43.7,43.23,43.36,117000.0
2013-03-11 10:30:00,43.37,43.52,43.34,43.47,95500.0,43.37,43.52,43.34,43.47,95500.0
2013-03-11 11:00:00,43.48,43.59,43.42,43.51,74100.0,43.48,43.59,43.42,43.51,74100.0
2013-03-11 11:30:00,43.51,43.52,43.37,43.45,74900.0,43.51,43.52,43.37,43.45,74900.0
2013-03-11 12:00:00,43.46,43.52,43.3,43.34,51500.0,43.46,43.52,43.3,43.34,51500.0
2013-03-11 12:30:00,43.35,43.35,43.18,43.24,116100.0,43.35,43.35,43.18,43.24,116100.0
2013-03-11 13:00:00,43.25,43.28,43.17,43.25,100300.0,43.25,43.28,43.17,43.25,100300.0
2013-03-11 13:30:00,43.25,43.27,43.04,43.08,112600.0,43.25,43.27,43.04,43.08,112600.0
2013-03-11 14:00:00,43.08,43.13,43.0,43.13,180700.0,43.08,43.13,43.0,43.13,180700.0
2013-03-11 14:30:00,43.12,43.28,43.1,43.22,91100.0,43.12,43.28,43.1,43.22,91100.0
2013-03-11 15:00:00,43.21,43.26,43.11,43.23,74500.0,43.21,43.26,43.11,43.23,74500.0
2013-03-11 15:30:00,43.22,43.23,43.1,43.19,158100.0,43.22,43.23,43.1,43.19,158100.0
2013-03-12 09:30:00,43.08,43.53,43.04,43.53,128600.0,43.08,43.53,43.04,43.53,128600.0
2013-03-12 10:00:00,43.54,43.7,43.5,43.58,82900.0,43.54,43.7,43.5,43.58,82900.0
2013-03-12 10:30:00,43.58,43.62,43.41,43.45,78100.0,43.58,43.62,43.41,43.45,78100.0
2013-03-12 11:00:00,43.45,43.5,43.4,43.4,99000.0,43.45,43.5,43.4,43.4,99000.0
2013-03-12 11:30:00,43.39,43.72,43.37,43.64,71500.0,43.39,43.72,43.37,43.64,71500.0
2013-03-12 12:00:00,43.63,43.74,43.53,43.6,53600.0,43.63,43.74,43.53,43.6,53600.0
2013-03-12 12:30:00,43.59,43.8,43.58,43.78,83500.0,43.59,43.8,43.58,43.78,83500.0
2013-03-12 13:00:00,43.78,43.87,43.75,43.79,83600.0,43.78,43.87,43.75,43.79,83600.0
2013-03-12 13:30:00,43.79,43.81,43.59,43.61,44200.0,43.79,43.81,43.59,43.61,44200.0
2013-03-12 14:00:00,43.61,43.62,43.5,43.56,36700.0,43.61,43.62,43.5,43.56,36700.0
2013-03-12 14:30:00,43.57,43.58,43.45,43.57,41900.0,43.57,43.58,43.45,43.57,41900.0
2013-03-12 15:00:00,43.57,43.6,43.52,43.57,57500.0,43.57,43.6,43.52,43.57,57500.0
2013-03-12 15:30:00,43.57,43.7,43.55,43.66,142700.0,43.57,43.7,43.55,43.66,142700.0
2013-03-13 09:30:00,43.61,43.86,43.54,43.68,62000.0,43.61,43.86,43.54,43.68,62000.0
2013-03-13 10:00:00,43.71,43.89,43.5,43.83,53500.0,43.71,43.89,43.5,43.83,53500.0
2013-03-13 10:30:00,43.85,44.15,43.84,44.07,156100.0,43.85,44.15,43.84,44.07,156100.0
2013-03-13 11:00:00,44.09,44.14,43.93,43.95,72100.0,44.09,44.14,43.93,43.95,72100.0
2013-03-13 11:30:00,43.96,44.0,43.82,43.86,48200.0,43.96,44.0,43.82,43.86,48200.0
2013-03-13 12:00:00,43.86,44.02,43.84,44.01,53200.0,43.86,44.02,43.84,44.01,53200.0
2013-03-13 12:30:00,44.02,44.1,43.97,44.06,71200.0,44.02,44.1,43.97,44.06,71200.0
2013-03-13 13:00:00,44.06,44.19,44.01,44.18,65000.0,44.06,44.19,44.01,44.18,65000.0
2013-03-13 13:30:00,44.17,44.3,44.1,44.23,71600.0,44.17,44.3,44.1,44.23,71600.0
2013-03-13 14:00:00,44.23,44.33,44.15,44.32,64200.0,44.23,44.33,44.15,44.32,64200.0
2013-03-13 14:30:00,44.31,44.32,44.12,44.14,70200.0,44.31,44.32,44.12,44.14,70200.0
2013-03-13 15:00:00,44.12,44.16,44.04,44.1,86200.0,44.12,44.16,44.04,44.1,86200.0
2013-03-13 15:30:00,44.09,44.24,44.09,44.17,136100.0,44.09,44.24,44.09,44.17,136100.0
2013-03-14 09:30:00,44.25,44.75,44.1,44.75,93000.0,44.25,44.75,44.1,44.75,93000.0
2013-03-14 10:00:00,44.73,44.89,44.6,44.66,90900.0,44.73,44.89,44.6,44.66,90900.0
2013-03-14 10:30:00,44.66,44.77,44.62,44.69,80200.0,44.66,44.77,44.62,44.69,80200.0
2013-03-14 11:00:00,44.7,44.71,44.54,44.56,60500.0,44.7,44.71,44.54,44.56,60500.0
2013-03-14 11:30:00,44.57,44.78,44.57,44.75,160800.0,44.57,44.78,44.57,44.75,160800.0
2013-03-14 12:00:00,44.75,44.86,44.71,44.78,55800.0,44.75,44.86,44.71,44.78,55800.0
2013-03-14 12:30:00,44.77,44.89,44.71,44.8,98400.0,44.77,44.89,44.71,44.8,98400.0
2013-03-14 13:00:00,44.79,44.87,44.7,44.71,39600.0,44.79,44.87,44.7,44.71,39600.0
2013-03-14 13:30:00,44.71,44.91,44.65,44.86,116700.0,44.71,44.91,44.65,44.86,116700.0
2013-03-14 14:00:00,44.87,44.99,44.81,44.85,102900.0,44.87,44.99,44.81,44.85,102900.0
2013-03-14 14:30:00,44.85,44.89,44.8,44.87,75100.0,44.85,44.89,44.8,44.87,75100.0
2013-03-14 15:00:00,44.87,44.99,44.85,44.96,97000.0,44.87,44.99,44.85,44.96,97000.0
2013-03-14 15:30:00,44.96,45.0,44.89,44.97,164000.0,44.96,45.0,44.89,44.97,164000.0
2013-03-15 09:30:00,44.97,44.97,44.39,44.45,324400.0,44.97,44.97,44.39,44.45,324400.0
2013-03-15 10:00:00,44.45,44.89,44.41,44.69,107900.0,44.45,44.89,44.41,44.69,107900.0
2013-03-15 10:30:00,44.69,44.81,44.67,44.77,56900.0,44.69,44.81,44.67,44.77,56900.0
2013-03-15 11:00:00,44.76,44.82,44.65,44.8,61000.0,44.76,44.82,44.65,44.8,61000.0
2013-03-15 11:30:00,44.81,44.84,44.61,44.74,45600.0,44.81,44.84,44.61,44.74,45600.0
2013-03-15 12:00:00,44.74,44.85,44.72,44.84,72700.0,44.74,44.85,44.72,44.84,72700.0
2013-03-15 12:30:00,44.83,44.87,44.72,44.73,42000.0,44.83,44.87,44.72,44.73,42000.0
2013-03-15 13:00:00,44.74,44.8,44.73,44.73,41600.0,44.74,44.8,44.73,44.73,41600.0
2013-03-15 13:30:00,44.74,44.83,44.74,44.8,47500.0,44.74,44.83,44.74,44.8,47500.0
2013-03-15 14:00:00,44.79,44.8,44.62,44.63,76600.0,44.79,44.8,44.62,44.63,76600.0
2013-03-15 14:30:00,44.63,44.65,44.55,44.59,120100.0,44.63,44.65,44.55,44.59,120100.0
2013-03-15 15:00:00,44.59,44.62,44.55,44.59,98400.0,44.59,44.62,44.55,44.59,98400.0
2013-03-15 15:30:00,44.59,44.68,44.21,44.25,671500.0,44.59,44.68,44.21,44.25,671500.0
2013-03-18 09:30:00,43.74,44.07,43.48,44.01,137300.0,43.74,44.07,43.48,44.01,137300.0
2013-03-18 10:00:00,44.04,44.27,43.93,44.22,94300.0,44.04,44.27,43.93,44.22,94300.0
2013-03-18 10:30:00,44.22,44.29,44.0,44.2,60200.0,44.22,44.29,44.0,44.2,60200.0
2013-03-18 11:00:00,44.21,44.43,44.2,44.39,61900.0,44.21,44.43,44.2,44.39,61900.0
2013-03-18 11:30:00,44.4,44.66,44.36,44.62,59200.0,44.4,44.66,44.36,44.62,59200.0
2013-03-18 12:00:00,44.62,44.76,44.61,44.72,63900.0,44.62,44.76,44.61,44.72,63900.0
2013-03-18 12:30:00,44.72,44.8,44.68,44.77,34600.0,44.72,44.8,44.68,44.77,34600.0
2013-03-18 13:00:00,44.77,44.82,44.64,44.64,107700.0,44.77,44.82,44.64,44.64,107700.0
2013-03-18 13:30:00,44.65,44.68,44.55,44.55,57800.0,44.65,44.68,44.55,44.55,57800.0
2013-03-18 14:00:00,44.54,44.59,44.51,44.58,59800.0,44.54,44.59,44.51,44.58,59800.0
2013-03-18 14:30:00,44.59,44.61,44.39,44.41,68900.0,44.59,44.61,44.39,44.41,68900.0
2013-03-18 15:00:00,44.42,44.48,44.24,44.27,129200.0,44.42,44.48,44.24,44.27,129200.0
2013-03-18 15:30:00,44.27,44.33,44.15,44.21,222400.0,44.27,44.33,44.15,44.21,222400.0
2013-03-19 09:30:00,44.55,44.97,44.54,44.87,86500.0,44.55,44.97,44.54,44.87,86500.0
2013-03-19 10:00:00,44.88,44.98,44.64,44.64,130100.0,44.88,44.98,44.64,44.64,130100.0
2013-03-19 10:30:00,44.64,44.65,44.16,44.21,168800.0,44.64,44.65,44.16,44.21,168800.0
2013-03-19 11:00:00,44.21,44.42,44.12,44.14,116800.0,44.21,44.42,44.12,44.14,116800.0
2013-03-19 11:30:00,44.16,44.27,43.62,43.73,145500.0,44.16,44.27,43.62,43.73,145500.0
2013-03-19 12:00:00,43.73,44.01,43.72,43.93,76500.0,43.73,44.01,43.72,43.93,76500.0
2013-03-19 12:30:00,43.92,44.03,43.84,43.84,51500.0,43.92,44.03,43.84,43.84,51500.0
2013-03-19 13:00:00,43.84,43.95,43.63,43.69,51100.0,43.84,43.95,43.63,43.69,51100.0
2013-03-19 13:30:00,43.68,43.8,43.57,43.78,69700.0,43.68,43.8,43.57,43.78,69700.0
2013-03-19 14:00:00,43.79,44.01,43.74,43.87,123400.0,43.79,44.01,43.74,43.87,123400.0
2013-03-19 14:30:00,43.87,44.06,43.86,43.97,86600.0,43.87,44.06,43.86,43.97,86600.0
2013-03-19 15:00:00,43.97,44.15,43.87,43.98,114500.0,43.97,44.15,43.87,43.98,114500.0
2013-03-19 15:30:00,43.98,44.11,43.92,43.99,328100.0,43.98,44.11,43.92,43.99,328100.0
2013-03-20 09:30:00,44.36,44.86,44.29,44.84,91300.0,44.36,44.86,44.29,44.84,91300.0
2013-03-20 10:00:00,44.84,44.94,44.51,44.51,103900.0,44.84,44.94,44.51,44.51,103900.0
2013-03-20 10:30:00,44.54,44.64,44.32,44.64,115600.0,44.54,44.64,44.32,44.64,115600.0
2013-03-20 11:00:00,44.66,44.66,44.36,44.55,141600.0,44.66,44.66,44.36,44.55,141600.0
2013-03-20 11:30:00,44.56,44.63,44.42,44.43,47400.0,44.56,44.63,44.42,44.43,47400.0
2013-03-20 12:00:00,44.43,44.58,44.4,44.57,52700.0,44.43,44.58,44.4,44.57,52700.0
2013-03-20 12:30:00,44.59,44.59,44.23,44.32,66100.0,44.59,44.59,44.23,44.32,66100.0
2013-03-20 13:00:00,44.32,44.42,44.25,44.4,52600.0,44.32,44.42,44.25,44.4,52600.0
2013-03-20 13:30:00,44.4,44.42,44.32,44.42,67700.0,44.4,44.42,44.32,44.42,67700.0
2013-03-20 14:00:00,44.42,44.87,44.4,44.82,128000.0,44.42,44.87,44.4,44.82,128000.0
2013-03-20 14:30:00,44.82,44.95,44.77,44.82,94600.0,44.82,44.95,44.77,44.82,94600.0
2013-03-20 15:00:00,44.83,44.89,44.75,44.84,112300.0,44.83,44.89,44.75,44.84,112300.0
2013-03-20 15:30:00,44.85,45.09,44.78,44.9,354600.0,44.85,45.09,44.78,44.9,354600.0
2013-03-21 09:30:00,44.54,45.53,44.54,45.41,104300.0,44.54,45.53,44.54,45.41,104300.0
2013-03-21 10:00:00,45.45,45.52,45.05,45.19,171100.0,45.45,45.52,45.05,45.19,171100.0
2013-03-21 10:30:00,45.2,45.25,44.93,45.0,100600.0,45.2,45.25,44.93,45.0,100600.0
2013-03-21 11:00:00,45.01,45.23,44.98,45.19,101700.0,45.01,45.23,44.98,45.19,101700.0
2013-03-21 11:30:00,45.2,45.29,45.12,45.13,93600.0,45.2,45.29,45.12,45.13,93600.0
2013-03-21 12:00:00,45.14,45.24,45.07,45.21,82300.0,45.14,45.24,45.07,45.21,82300.0
2013-03-21 12:30:00,45.23,45.37,45.21,45.22,91200.0,45.23,45.37,45.21,45.22,91200.0
2013-03-21 13:00:00,45.2,45.35,45.08,45.16,121400.0,45.2,45.35,45.08,45.16,121400.0
2013-03-21 13:30:00,45.16,45.19,44.96,44.98,155400.0,45.16,45.19,44.96,44.98,155400.0
2013-03-21 14:00:00,44.98,45.08,44.76,45.05,176300.0,44.98,45.08,44.76,45.05,176300.0
2013-03-21 14:30:00,45.05,45.23,45.04,45.2,110400.0,45.05,45.23,45.04,45.2,110400.0
2013-03-21 15:00:00,45.2,45.26,45.08,45.15,131500.0,45.2,45.26,45.08,45.15,131500.0
2013-03-21 15:30:00,45.15,45.18,45.07,45.11,367900.0,45.15,45.18,45.07,45.11,367900.0
2013-03-22 09:30:00,45.44,45.69,45.2,45.4,53700.0,45.44,45.69,45.2,45.4,53700.0
2013-03-22 10:00:00,45.39,45.63,45.38,45.59,96500.0,45.39,45.63,45.38,45.59,96500.0
2013-03-22 10:30:00,45.58,45.61,45.42,45.48,92500.0,45.58,45.61,45.42,45.48,92500.0
2013-03-22 11:00:00,45.47,45.51,45.26,45.39,173300.0,45.47,45.51,45.26,45.39,173300.0
2013-03-22 11:30:00,45.39,45.39,45.28,45.28,70200.0,45.39,45.39,45.28,45.28,70200.0
2013-03-22 12:00:00,45.28,45.4,45.23,45.35,45700.0,45.28,45.4,45.23,45.35,45700.0
2013-03-22 12:30:00,45.34,45.38,45.26,45.29,51400.0,45.34,45.38,45.26,45.29,51400.0
2013-03-22 13:00:00,45.3,45.59,45.3,45.59,40800.0,45.3,45.59,45.3,45.59,40800.0
2013-03-22 13:30:00,45.57,45.59,45.38,45.39,36000.0,45.57,45.59,45.38,45.39,36000.0
2013-03-22 14:00:00,45.39,45.42,45.24,45.24,37600.0,45.39,45.42,45.24,45.24,37600.0
2013-03-22 14:30:00,45.23,45.3,45.19,45.29,55600.0,45.23,45.3,45.19,45.29,55600.0
2013-03-22 15:00:00,45.29,45.3,45.19,45.24,80800.0,45.29,45.3,45.19,45.24,80800.0
2013-03-22 15:30:00,45.24,45.38,45.23,45.37,103700.0,45.24,45.38,45.23,45.37,103700.0
2013-03-25 09:30:00,45.54,46.25,45.54,46.21,78800.0,45.54,46.25,45.54,46.21,78800.0
2013-03-25 10:00:00,46.2,46.78,46.2,46.37,170000.0,46.2,46.78,46.2,46.37,170000.0
2013-03-25 10:30:00,46.39,46.54,46.29,46.43,100500.0,46.39,46.54,46.29,46.43,100500.0
2013-03-25 11:00:00,46.42,46.44,46.25,46.37,138500.0,46.42,46.44,46.25,46.37,138500.0
2013-03-25 11:30:00,46.37,46.74,46.36,46.64,102100.0,46.37,46.74,46.36,46.64,102100.0
2013-03-25 12:00:00,46.65,46.93,46.65,46.85,170800.0,46.65,46.93,46.65,46.85,170800.0
2013-03-25 12:30:00,46.84,47.13,46.77,46.77,213000.0,46.84,47.13,46.77,46.77,213000.0
2013-03-25 13:00:00,46.77,46.88,46.61,46.87,91600.0,46.77,46.88,46.61,46.87,91600.0
2013-03-25 13:30:00,46.87,47.0,46.63,46.91,123400.0,46.87,47.0,46.63,46.91,123400.0
2013-03-25 14:00:00,46.9,46.93,46.72,46.73,99000.0,46.9,46.93,46.72,46.73,99000.0
2013-03-25 14:30:00,46.72,46.72,46.51,46.55,87200.0,46.72,46.72,46.51,46.55,87200.0
2013-03-25 15:00:00,46.55,46.59,46.42,46.42,136100.0,46.55,46.59,46.42,46.42,136100.0
2013-03-25 15:30:00,46.44,46.74,46.42,46.68,421800.0,46.44,46.74,46.42,46.68,421800.0
2013-03-26 09:30:00,46.94,47.52,46.94,47.28,126100.0,46.94,47.52,46.94,47.28,126100.0
2013-03-26 10:00:00,47.32,47.43,47.07,47.3,132200.0,47.32,47.43,47.07,47.3,132200.0
2013-03-26 10:30:00,47.33,47.37,47.04,47.14,90000.0,47.33,47.37,47.04,47.14,90000.0
2013-03-26 11:00:00,47.15,47.15,46.68,46.68,133900.0,47.15,47.15,46.68,46.68,133900.0
2013-03-26 11:30:00,46.68,47.19,46.67,47.16,132100.0,46.68,47.19,46.67,47.16,132100.0
2013-03-26 12:00:00,47.15,47.17,46.82,46.92,71600.0,47.15,47.17,46.82,46.92,71600.0
2013-03-26 12:30:00,46.92,46.98,46.89,46.94,36200.0,46.92,46.98,46.89,46.94,36200.0
2013-03-26 13:00:00,46.96,47.17,46.91,47.12,71700.0,46.96,47.17,46.91,47.12,71700.0
2013-03-26 13:30:00,47.12,47.23,47.1,47.15,59400.0,47.12,47.23,47.1,47.15,59400.0
2013-03-26 14:00:00,47.15,47.49,47.15,47.49,79200.0,47.15,47.49,47.15,47.49,79200.0
2013-03-26 14:30:00,47.49,47.53,47.41,47.45,90800.0,47.49,47.53,47.41,47.45,90800.0
2013-03-26 15:00:00,47.45,47.64,47.4,47.56,167400.0,47.45,47.64,47.4,47.56,167400.0
2013-03-26 15:30:00,47.55,47.62,47.45,47.57,304800.0,47.55,47.62,47.45,47.57,304800.0
2013-03-27 09:30:00,47.25,47.55,46.82,47.25,115000.0,47.25,47.55,46.82,47.25,115000.0
2013-03-27 10:00:00,47.23,47.5,47.15,47.46,43600.0,47.23,47.5,47.15,47.46,43600.0
2013-03-27 10:30:00,47.49,47.82,47.49,47.55,83300.0,47.49,47.82,47.49,47.55,83300.0
2013-03-27 11:00:00,47.58,47.73,47.53,47.59,72600.0,47.58,47.73,47.53,47.59,72600.0
2013-03-27 11:30:00,47.57,47.76,47.54,47.69,77700.0,47.57,47.76,47.54,47.69,77700.0
2013-03-27 12:00:00,47.69,47.79,47.56,47.57,111400.0,47.69,47.79,47.56,47.57,111400.0
2013-03-27 12:30:00,47.57,47.63,47.41,47.45,37500.0,47.57,47.63,47.41,47.45,37500.0
2013-03-27 13:00:00,47.44,47.48,47.38,47.4,35400.0,47.44,47.48,47.38,47.4,35400.0
2013-03-27 13:30:00,47.4,47.48,47.34,47.46,60400.0,47.4,47.48,47.34,47.46,60400.0
2013-03-27 14:00:00,47.47,47.53,47.42,47.47,103200.0,47.47,47.53,47.42,47.47,103200.0
2013-03-27 14:30:00,47.47,47.52,47.4,47.45,51500.0,47.47,47.52,47.4,47.45,51500.0
2013-03-27 15:00:00,47.45,47.52,47.38,47.47,114800.0,47.45,47.52,47.38,47.47,114800.0
2013-03-27 15:30:00,47.47,47.56,47.46,47.55,162900.0,47.47,47.56,47.46,47.55,162900.0
2013-03-28 09:30:00,47.68,48.25,47.64,48.08,195800.0,47.68,48.25,47.64,48.08,195800.0
2013-03-28 10:00:00,48.03,48.08,47.93,48.04,87200.0,48.03,48.08,47.93,48.04,87200.0
2013-03-28 10:30:00,48.04,48.18,47.72,47.82,131200.0,48.04,48.18,47.72,47.82,131200.0
2013-03-28 11:00:00,47.81,47.88,47.49,47.84,106700.0,47.81,47.88,47.49,47.84,106700.0
2013-03-28 11:30:00,47.8,47.84,47.54,47.64,39300.0,47.8,47.84,47.54,47.64,39300.0
2013-03-28 12:00:00,47.64,47.68,47.24,47.48,79900.0,47.64,47.68,47.24,47.48,79900.0
2013-03-28 12:30:00,47.45,47.53,47.37,47.46,45900.0,47.45,47.53,47.37,47.46,45900.0
2013-03-28 13:00:00,47.47,47.47,47.36,47.43,49300.0,47.47,47.47,47.36,47.43,49300.0
2013-03-28 13:30:00,47.45,47.45,47.35,47.41,49800.0,47.45,47.45,47.35,47.41,49800.0
2013-03-28 14:00:00,47.42,47.49,47.34,47.41,50800.0,47.42,47.49,47.34,47.41,50800.0
2013-03-28 14:30:00,47.41,47.51,47.39,47.44,58200.0,47.41,47.51,47.39,47.44,58200.0
2013-03-28 15:00:00,47.45,47.49,47.3,47.46,100400.0,47.45,47.49,47.3,47.46,100400.0
2013-03-28 15:30:00,47.48,47.62,47.42,47.56,266100.0,47.48,47.62,47.42,47.56,266100.0
2013-04-01 09:30:00,47.63,48.72,47.62,48.57,235800.0,47.63,48.72,47.62,48.57,235800.0
2013-04-01 10:00:00,48.58,48.58,48.15,48.17,127100.0,48.58,48.58,48.15,48.17,127100.0
2013-04-01 10:30:00,48.16,48.19,47.8,47.81,83700.0,48.16,48.19,47.8,47.81,83700.0
2013-04-01 11:00:00,47.82,48.16,47.73,48.06,121200.0,47.82,48.16,47.73,48.06,121200.0
2013-04-01 11:30:00,48.05,48.14,47.96,47.96,66000.0,48.05,48.14,47.96,47.96,66000.0
2013-04-01 12:00:00,47.96,48.02,47.91,47.99,63600.0,47.96,48.02,47.91,47.99,63600.0
2013-04-01 12:30:00,47.99,48.06,47.89,47.94,85200.0,47.99,48.06,47.89,47.94,85200.0
2013-04-01 13:00:00,47.96,48.01,47.89,48.0,28000.0,47.96,48.01,47.89,48.0,28000.0
2013-04-01 13:30:00,48.0,48.0,47.9,47.9,31900.0,48.0,48.0,47.9,47.9,31900.0
2013-04-01 14:00:00,47.92,47.94,47.77,47.79,60500.0,47.92,47.94,47.77,47.79,60500.0
2013-04-01 14:30:00,47.81,47.91,47.67,47.84,50900.0,47.81,47.91,47.67,47.84,50900.0
2013-04-01 15:00:00,47.83,47.92,47.7,47.72,69400.0,47.83,47.92,47.7,47.72,69400.0
2013-04-01 15:30:00,47.73,48.28,47.67,47.99,434800.0,47.73,48.28,47.67,47.99,434800.0
2013-04-02 09:30:00,48.27,48.95,48.27,48.82,174000.0,48.27,48.95,48.27,48.82,174000.0
2013-04-02 10:00:00,48.84,49.13,48.63,48.69,154500.0,48.84,49.13,48.63,48.69,154500.0
2013-04-02 10:30:00,48.69,48.69,47.58,47.6,268500.0,48.69,48.69,47.58,47.6,268500.0
2013-04-02 11:00:00,47.64,47.98,47.64,47.84,245700.0,47.64,47.98,47.64,47.84,245700.0
2013-04-02 11:30:00,47.85,48.06,47.83,47.97,86100.0,47.85,48.06,47.83,47.97,86100.0
2013-04-02 12:00:00,47.97,48.2,47.97,48.03,44900.0,47.97,48.2,47.97,48.03,44900.0
2013-04-02 12:30:00,48.03,48.38,48.03,48.28,116600.0,48.03,48.38,48.03,48.28,116600.0
2013-04-02 13:00:00,48.27,48.4,48.22,48.26,114200.0,48.27,48.4,48.22,48.26,114200.0
2013-04-02 13:30:00,48.26,48.32,48.1,48.24,56900.0,48.26,48.32,48.1,48.24,56900.0
2013-04-02 14:00:00,48.24,48.25,48.05,48.05,50700.0,48.24,48.25,48.05,48.05,50700.0
2013-04-02 14:30:00,48.06,48.08,47.88,48.06,86000.0,48.06,48.08,47.88,48.06,86000.0
2013-04-02 15:00:00,48.07,48.13,47.86,47.91,101200.0,48.07,48.13,47.86,47.91,101200.0
2013-04-02 15:30:00,47.91,47.93,47.65,47.8,327600.0,47.91,47.93,47.65,47.8,327600.0
2013-04-03 09:30:00,48.06,48.23,46.43,46.43,233400.0,48.06,48.23,46.43,46.43,233400.0
2013-04-03 10:00:00,46.42,46.54,45.56,45.88,437300.0,46.42,46.54,45.56,45.88,437300.0
2013-04-03 10:30:00,45.89,45.93,45.38,45.44,349900.0,45.89,45.93,45.38,45.44,349900.0
2013-04-03 11:00:00,45.45,45.47,45.13,45.17,272000.0,45.45,45.47,45.13,45.17,272000.0
2013-04-03 11:30:00,45.17,45.18,44.55,45.09,299500.0,45.17,45.18,44.55,45.09,299500.0
2013-04-03 12:00:00,45.1,45.32,45.06,45.1,132300.0,45.1,45.32,45.06,45.1,132300.0
2013-04-03 12:30:00,45.11,45.19,44.57,44.7,321200.0,45.11,45.19,44.57,44.7,321200.0
2013-04-03 13:00:00,44.71,44.78,44.44,44.49,264800.0,44.71,44.78,44.44,44.49,264800.0
2013-04-03 13:30:00,44.5,44.54,44.02,44.09,862000.0,44.5,44.54,44.02,44.09,862000.0
2013-04-03 14:00:00,44.08,44.51,43.99,44.48,338500.0,44.08,44.51,43.99,44.48,338500.0
2013-04-03 14:30:00,44.49,44.74,44.28,44.74,596300.0,44.49,44.74,44.28,44.74,596300.0
2013-04-03 15:00:00,44.76,44.76,44.44,44.48,324700.0,44.76,44.76,44.44,44.48,324700.0
2013-04-03 15:30:00,44.49,44.49,44.0,44.11,970300.0,44.49,44.49,44.0,44.11,970300.0
2013-04-04 09:30:00,44.0,44.64,43.55,44.24,302800.0,44.0,44.64,43.55,44.24,302800.0
2013-04-04 10:00:00,44.22,44.27,43.44,43.48,327800.0,44.22,44.27,43.44,43.48,327800.0
2013-04-04 10:30:00,43.49,43.53,42.89,43.18,420300.0,43.49,43.53,42.89,43.18,420300.0
2013-04-04 11:00:00,43.2,43.35,42.6,42.71,279300.0,43.2,43.35,42.6,42.71,279300.0
2013-04-04 11:30:00,42.7,42.84,42.49,42.77,654400.0,42.7,42.84,42.49,42.77,654400.0
2013-04-04 12:00:00,42.78,43.0,42.72,42.83,175300.0,42.78,43.0,42.72,42.83,175300.0
2013-04-04 12:30:00,42.85,43.01,42.74,42.94,177600.0,42.85,43.01,42.74,42.94,177600.0
2013-04-04 13:00:00,42.94,43.0,42.79,42.89,111900.0,42.94,43.0,42.79,42.89,111900.0
2013-04-04 13:30:00,42.9,43.41,42.88,43.33,233800.0,42.9,43.41,42.88,43.33,233800.0
2013-04-04 14:00:00,43.33,43.63,43.3,43.59,129800.0,43.33,43.63,43.3,43.59,129800.0
2013-04-04 14:30:00,43.61,43.72,43.6,43.65,126300.0,43.61,43.72,43.6,43.65,126300.0
2013-04-04 15:00:00,43.65,43.81,43.57,43.72,203700.0,43.65,43.81,43.57,43.72,203700.0
2013-04-04 15:30:00,43.71,43.88,43.68,43.73,345900.0,43.71,43.88,43.68,43.73,345900.0
2013-04-05 09:30:00,42.78,43.72,42.74,43.59,191100.0,42.78,43.72,42.74,43.59,191100.0
2013-04-05 10:00:00,43.56,43.7,43.34,43.65,155000.0,43.56,43.7,43.34,43.65,155000.0
2013-04-05 10:30:00,43.67,43.89,43.65,43.76,127400.0,43.67,43.89,43.65,43.76,127400.0
2013-04-05 11:00:00,43.76,43.97,43.76,43.81,83000.0,43.76,43.97,43.76,43.81,83000.0
2013-04-05 11:30:00,43.8,43.87,43.71,43.78,174800.0,43.8,43.87,43.71,43.78,174800.0
2013-04-05 12:00:00,43.78,43.97,43.71,43.82,156200.0,43.78,43.97,43.71,43.82,156200.0
2013-04-05 12:30:00,43.81,43.95,43.5,43.56,153700.0,43.81,43.95,43.5,43.56,153700.0
2013-04-05 13:00:00,43.56,43.82,43.49,43.77,82200.0,43.56,43.82,43.49,43.77,82200.0
2013-04-05 13:30:00,43.76,43.89,43.65,43.68,66900.0,43.76,43.89,43.65,43.68,66900.0
2013-04-05 14:00:00,43.66,43.78,43.64,43.64,85800.0,43.66,43.78,43.64,43.64,85800.0
2013-04-05 14:30:00,43.63,43.72,43.57,43.62,87700.0,43.63,43.72,43.57,43.62,87700.0
2013-04-05 15:00:00,43.6,43.78,43.55,43.66,144000.0,43.6,43.78,43.55,43.66,144000.0
2013-04-05 15:30:00,43.67,43.94,43.66,43.83,249200.0,43.67,43.94,43.66,43.83,249200.0
2013-04-08 09:30:00,43.84,44.08,43.19,43.25,130300.0,43.84,44.08,43.19,43.25,130300.0
2013-04-08 10:00:00,43.3,43.45,43.17,43.38,57500.0,43.3,43.45,43.17,43.38,57500.0
2013-04-08 10:30:00,43.41,43.73,43.41,43.73,50500.0,43.41,43.73,43.41,43.73,50500.0
2013-04-08 11:00:00,43.72,43.8,43.5,43.74,65600.0,43.72,43.8,43.5,43.74,65600.0
2013-04-08 11:30:00,43.75,43.81,43.57,43.72,66600.0,43.75,43.81,43.57,43.72,66600.0
2013-04-08 12:00:00,43.74,43.86,43.69,43.79,70000.0,43.74,43.86,43.69,43.79,70000.0
2013-04-08 12:30:00,43.78,43.83,43.67,43.67,88700.0,43.78,43.83,43.67,43.67,88700.0
2013-04-08 13:00:00,43.67,43.71,43.55,43.68,46700.0,43.67,43.71,43.55,43.68,46700.0
2013-04-08 13:30:00,43.68,43.81,43.61,43.81,41800.0,43.68,43.81,43.61,43.81,41800.0
2013-04-08 14:00:00,43.8,43.85,43.77,43.83,55600.0,43.8,43.85,43.77,43.83,55600.0
2013-04-08 14:30:00,43.83,43.91,43.76,43.78,91900.0,43.83,43.91,43.76,43.78,91900.0
2013-04-08 15:00:00,43.76,43.95,43.74,43.9,110100.0,43.76,43.95,43.74,43.9,110100.0
2013-04-08 15:30:00,43.9,44.03,43.88,44.02,154700.0,43.9,44.03,43.88,44.02,154700.0
2013-04-09 09:30:00,44.1,44.45,43.78,43.83,134000.0,44.1,44.45,43.78,43.83,134000.0
2013-04-09 10:00:00,43.84,44.02,43.73,44.02,80900.0,43.84,44.02,43.73,44.02,80900.0
2013-04-09 10:30:00,44.01,44.08,43.79,43.79,167800.0,44.01,44.08,43.79,43.79,167800.0
2013-04-09 11:00:00,43.84,43.84,43.56,43.82,74500.0,43.84,43.84,43.56,43.82,74500.0
2013-04-09 11:30:00,43.82,43.86,43.69,43.79,96400.0,43.82,43.86,43.69,43.79,96400.0
2013-04-09 12:00:00,43.81,43.89,43.67,43.74,125200.0,43.81,43.89,43.67,43.74,125200.0
2013-04-09 12:30:00,43.75,43.86,43.56,43.59,105000.0,43.75,43.86,43.56,43.59,105000.0
2013-04-09 13:00:00,43.58,43.82,43.55,43.78,113600.0,43.58,43.82,43.55,43.78,113600.0
2013-04-09 13:30:00,43.79,43.91,43.69,43.88,176700.0,43.79,43.91,43.69,43.88,176700.0
2013-04-09 14:00:00,43.87,43.92,43.82,43.86,61000.0,43.87,43.92,43.82,43.86,61000.0
2013-04-09 14:30:00,43.87,43.96,43.86,43.95,92200.0,43.87,43.96,43.86,43.95,92200.0
2013-04-09 15:00:00,43.95,44.05,43.84,43.84,107700.0,43.95,44.05,43.84,43.84,107700.0
2013-04-09 15:30:00,43.85,43.85,43.48,43.51,412900.0,43.85,43.85,43.48,43.51,412900.0
2013-04-10 09:30:00,42.34,42.48,41.39,41.7,829400.0,42.34,42.48,41.39,41.7,829400.0
2013-04-10 10:00:00,41.73,42.0,41.24,41.38,496300.0,41.73,42.0,41.24,41.38,496300.0
2013-04-10 10:30:00,41.38,41.7,40.85,41.55,628100.0,41.38,41.7,40.85,41.55,628100.0
2013-04-10 11:00:00,41.56,41.98,41.26,41.44,313800.0,41.56,41.98,41.26,41.44,313800.0
2013-04-10 11:30:00,41.45,41.7,41.24,41.67,200600.0,41.45,41.7,41.24,41.67,200600.0
2013-04-10 12:00:00,41.67,41.72,41.39,41.45,227000.0,41.67,41.72,41.39,41.45,227000.0
2013-04-10 12:30:00,41.45,41.64,41.22,41.25,214700.0,41.45,41.64,41.22,41.25,214700.0
2013-04-10 13:00:00,41.24,41.25,40.99,41.01,221900.0,41.24,41.25,40.99,41.01,221900.0
2013-04-10 13:30:00,41.02,41.36,40.78,41.33,388800.0,41.02,41.36,40.78,41.33,388800.0
2013-04-10 14:00:00,41.33,41.35,41.02,41.1,238700.0,41.33,41.35,41.02,41.1,238700.0
2013-04-10 14:30:00,41.1,41.16,40.86,41.06,289900.0,41.1,41.16,40.86,41.06,289900.0
2013-04-10 15:00:00,41.05,41.08,40.98,41.02,260400.0,41.05,41.08,40.98,41.02,260400.0
2013-04-10 15:30:00,41.01,41.24,40.94,41.13,625000.0,41.01,41.24,40.94,41.13,625000.0
2013-04-11 09:30:00,40.79,42.19,40.79,41.86,425200.0,40.79,42.19,40.79,41.86,425200.0
2013-04-11 10:00:00,41.86,41.91,41.38,41.38,281400.0,41.86,41.91,41.38,41.38,281400.0
2013-04-11 10:30:00,41.39,41.52,41.17,41.21,289400.0,41.39,41.52,41.17,41.21,289400.0
2013-04-11 11:00:00,41.21,41.6,41.2,41.57,326100.0,41.21,41.6,41.2,41.57,326100.0
2013-04-11 11:30:00,41.57,41.58,41.33,41.45,220400.0,41.57,41.58,41.33,41.45,220400.0
2013-04-11 12:00:00,41.45,41.46,41.4,41.44,152700.0,41.45,41.46,41.4,41.44,152700.0
2013-04-11 12:30:00,41.45,41.79,41.42,41.79,123300.0,41.45,41.79,41.42,41.79,123300.0
2013-04-11 13:00:00,41.81,41.99,41.81,41.97,147000.0,41.81,41.99,41.81,41.97,147000.0
2013-04-11 13:30:00,41.97,42.11,41.96,42.06,148300.0,41.97,42.11,41.96,42.06,148300.0
2013-04-11 14:00:00,42.06,42.21,42.01,42.15,134200.0,42.06,42.21,42.01,42.15,134200.0
2013-04-11 14:30:00,42.15,42.39,42.13,42.38,126300.0,42.15,42.39,42.13,42.38,126300.0
2013-04-11 15:00:00,42.37,42.39,42.26,42.37,118900.0,42.37,42.39,42.26,42.37,118900.0
2013-04-11 15:30:00,42.36,42.5,42.27,42.45,419300.0,42.36,42.5,42.27,42.45,419300.0
2013-04-12 09:30:00,42.18,42.49,42.07,42.27,113700.0,42.18,42.49,42.07,42.27,113700.0
2013-04-12 10:00:00,42.28,42.58,42.18,42.55,109400.0,42.28,42.58,42.18,42.55,109400.0
2013-04-12 10:30:00,42.54,42.67,41.99,41.99,203800.0,42.54,42.67,41.99,41.99,203800.0
2013-04-12 11:00:00,42.0,42.29,41.99,42.24,73300.0,42.0,42.29,41.99,42.24,73300.0
2013-04-12 11:30:00,42.24,42.24,41.99,42.18,84100.0,42.24,42.24,41.99,42.18,84100.0
2013-04-12 12:00:00,42.18,42.19,41.94,42.0,47900.0,42.18,42.19,41.94,42.0,47900.0
2013-04-12 12:30:00,42.01,42.19,42.01,42.11,82400.0,42.01,42.19,42.01,42.11,82400.0
2013-04-12 13:00:00,42.11,42.3,42.09,42.14,40200.0,42.11,42.3,42.09,42.14,40200.0
2013-04-12 13:30:00,42.12,42.33,42.12,42.23,67200.0,42.12,42.33,42.12,42.23,67200.0
2013-04-12 14:00:00,42.22,42.37,42.15,42.15,93200.0,42.22,42.37,42.15,42.15,93200.0
2013-04-12 14:30:00,42.14,42.28,42.11,42.2,54600.0,42.14,42.28,42.11,42.2,54600.0
2013-04-12 15:00:00,42.19,42.34,42.18,42.28,93700.0,42.19,42.34,42.18,42.28,93700.0
2013-04-12 15:30:00,42.28,42.44,42.27,42.4,212400.0,42.28,42.44,42.27,42.4,212400.0
2013-04-15 09:30:00,42.25,42.35,41.48,41.73,94900.0,42.25,42.35,41.48,41.73,94900.0
2013-04-15 10:00:00,41.7,41.74,41.37,41.61,62700.0,41.7,41.74,41.37,41.61,62700.0
2013-04-15 10:30:00,41.59,41.79,41.52,41.79,52100.0,41.59,41.79,41.52,41.79,52100.0
2013-04-15 11:00:00,41.78,41.78,41.25,41.27,58600.0,41.78,41.78,41.25,41.27,58600.0
2013-04-15 11:30:00,41.26,41.34,40.83,40.92,126000.0,41.26,41.34,40.83,40.92,126000.0
2013-04-15 12:00:00,40.93,40.94,40.61,40.67,140900.0,40.93,40.94,40.61,40.67,140900.0
2013-04-15 12:30:00,40.66,40.74,40.31,40.47,187500.0,40.66,40.74,40.31,40.47,187500.0
2013-04-15 13:00:00,40.47,40.48,40.34,40.34,114400.0,40.47,40.48,40.34,40.34,114400.0
2013-04-15 13:30:00,40.34,40.41,40.25,40.3,140500.0,40.34,40.41,40.25,40.3,140500.0
2013-04-15 14:00:00,40.3,40.3,39.94,40.0,283100.0,40.3,40.3,39.94,40.0,283100.0
2013-04-15 14:30:00,40.0,40.35,39.94,40.25,253400.0,40.0,40.35,39.94,40.25,253400.0
2013-04-15 15:00:00,40.25,40.32,39.89,39.99,257700.0,40.25,40.32,39.89,39.99,257700.0
2013-04-15 15:30:00,40.0,40.01,39.69,39.78,424200.0,40.0,40.01,39.69,39.78,424200.0
2013-04-16 09:30:00,39.41,39.6,38.76,38.96,702000.0,39.41,39.6,38.76,38.96,702000.0
2013-04-16 10:00:00,38.96,39.0,38.28,38.5,518800.0,38.96,39.0,38.28,38.5,518800.0
2013-04-16 10:30:00,38.51,39.25,38.17,39.25,739900.0,38.51,39.25,38.17,39.25,739900.0
2013-04-16 11:00:00,39.26,39.83,38.97,39.62,756200.0,39.26,39.83,38.97,39.62,756200.0
2013-04-16 11:30:00,39.62,39.72,39.28,39.49,261200.0,39.62,39.72,39.28,39.49,261200.0
2013-04-16 12:00:00,39.5,39.88,39.4,39.83,179500.0,39.5,39.88,39.4,39.83,179500.0
2013-04-16 12:30:00,39.83,39.99,39.75,39.78,118200.0,39.83,39.99,39.75,39.78,118200.0
2013-04-16 13:00:00,39.78,39.81,39.68,39.73,130000.0,39.78,39.81,39.68,39.73,130000.0
2013-04-16 13:30:00,39.74,40.03,39.69,39.99,158400.0,39.74,40.03,39.69,39.99,158400.0
2013-04-16 14:00:00,39.97,40.22,39.97,40.02,206400.0,39.97,40.22,39.97,40.02,206400.0
2013-04-16 14:30:00,40.02,40.15,39.92,40.04,136000.0,40.02,40.15,39.92,40.04,136000.0
2013-04-16 15:00:00,40.04,40.24,40.04,40.23,140700.0,40.04,40.24,40.04,40.23,140700.0
2013-04-16 15:30:00,40.23,40.43,40.15,40.4,339900.0,40.23,40.43,40.15,40.4,339900.0
2013-04-17 09:30:00,39.9,40.07,39.51,39.91,182400.0,39.9,40.07,39.51,39.91,182400.0
2013-04-17 10:00:00,39.88,39.9,39.3,39.54,175400.0,39.88,39.9,39.3,39.54,175400.0
2013-04-17 10:30:00,39.51,39.51,39.02,39.02,102700.0,39.51,39.51,39.02,39.02,102700.0
2013-04-17 11:00:00,39.04,39.59,38.95,39.58,197900.0,39.04,39.59,38.95,39.58,197900.0
2013-04-17 11:30:00,39.58,39.75,39.56,39.62,162400.0,39.58,39.75,39.56,39.62,162400.0
2013-04-17 12:00:00,39.63,39.72,39.4,39.43,79800.0,39.63,39.72,39.4,39.43,79800.0
2013-04-17 12:30:00,39.42,39.53,39.34,39.47,83600.0,39.42,39.53,39.34,39.47,83600.0
2013-04-17 13:00:00,39.47,39.56,39.39,39.46,75200.0,39.47,39.56,39.39,39.46,75200.0
2013-04-17 13:30:00,39.45,39.75,39.37,39.4,96800.0,39.45,39.75,39.37,39.4,96800.0
2013-04-17 14:00:00,39.4,39.53,39.32,39.51,179300.0,39.4,39.53,39.32,39.51,179300.0
2013-04-17 14:30:00,39.5,39.51,39.29,39.49,100100.0,39.5,39.51,39.29,39.49,100100.0
2013-04-17 15:00:00,39.49,39.86,39.43,39.79,227800.0,39.49,39.86,39.43,39.79,227800.0
2013-04-17 15:30:00,39.78,39.91,39.71,39.79,402300.0,39.78,39.91,39.71,39.79,402300.0
2013-04-18 09:30:00,39.71,39.79,38.8,39.18,99900.0,39.71,39.79,38.8,39.18,99900.0
2013-04-18 10:00:00,39.19,39.26,38.85,39.1,95500.0,39.19,39.26,38.85,39.1,95500.0
2013-04-18 10:30:00,39.16,39.66,39.16,39.59,77100.0,39.16,39.66,39.16,39.59,77100.0
2013-04-18 11:00:00,39.55,39.81,39.46,39.67,117100.0,39.55,39.81,39.46,39.67,117100.0
2013-04-18 11:30:00,39.66,39.79,39.31,39.52,58300.0,39.66,39.79,39.31,39.52,58300.0
2013-04-18 12:00:00,39.54,39.58,39.28,39.44,41100.0,39.54,39.58,39.28,39.44,41100.0
2013-04-18 12:30:00,39.43,39.53,39.31,39.46,97600.0,39.43,39.53,39.31,39.46,97600.0
2013-04-18 13:00:00,39.44,39.59,39.43,39.56,57300.0,39.44,39.59,39.43,39.56,57300.0
2013-04-18 13:30:00,39.54,39.54,39.29,39.46,46100.0,39.54,39.54,39.29,39.46,46100.0
2013-04-18 14:00:00,39.48,39.48,39.08,39.31,50800.0,39.48,39.48,39.08,39.31,50800.0
2013-04-18 14:30:00,39.32,39.34,38.99,39.09,86400.0,39.32,39.34,38.99,39.09,86400.0
2013-04-18 15:00:00,39.09,39.31,39.05,39.21,112900.0,39.09,39.31,39.05,39.21,112900.0
2013-04-18 15:30:00,39.21,39.34,39.18,39.27,205100.0,39.21,39.34,39.18,39.27,205100.0
2013-04-19 09:30:00,39.4,39.7,39.11,39.26,117000.0,39.4,39.7,39.11,39.26,117000.0
2013-04-19 10:00:00,39.27,39.42,39.15,39.26,153100.0,39.27,39.42,39.15,39.26,153100.0
2013-04-19 10:30:00,39.28,39.57,39.22,39.56,72600.0,39.28,39.57,39.22,39.56,72600.0
2013-04-19 11:00:00,39.58,39.94,39.49,39.88,61400.0,39.58,39.94,39.49,39.88,61400.0
2013-04-19 11:30:00,39.9,40.09,39.9,40.07,44900.0,39.9,40.09,39.9,40.07,44900.0
2013-04-19 12:00:00,40.06,40.07,39.95,40.02,49700.0,40.06,40.07,39.95,40.02,49700.0
2013-04-19 12:30:00,40.02,40.05,39.95,39.99,22800.0,40.02,40.05,39.95,39.99,22800.0
2013-04-19 13:00:00,40.0,40.0,39.9,39.95,100200.0,40.0,40.0,39.9,39.95,100200.0
2013-04-19 13:30:00,39.96,39.96,39.82,39.9,69400.0,39.96,39.96,39.82,39.9,69400.0
2013-04-19 14:00:00,39.91,40.0,39.91,39.96,57700.0,39.91,40.0,39.91,39.96,57700.0
2013-04-19 14:30:00,39.95,39.99,39.83,39.94,62200.0,39.95,39.99,39.83,39.94,62200.0
2013-04-19 15:00:00,39.93,40.02,39.85,39.98,67900.0,39.93,40.02,39.85,39.98,67900.0
2013-04-19 15:30:00,39.98,40.16,39.98,40.04,199900.0,39.98,40.16,39.98,40.04,199900.0
2013-04-22 09:30:00,39.99,40.08,39.02,39.36,101000.0,39.99,40.08,39.02,39.36,101000.0
2013-04-22 10:00:00,39.34,39.34,38.81,39.21,69800.0,39.34,39.34,38.81,39.21,69800.0
2013-04-22 10:30:00,39.22,39.62,39.14,39.39,84300.0,39.22,39.62,39.14,39.39,84300.0
2013-04-22 11:00:00,39.39,39.59,39.39,39.58,82800.0,39.39,39.59,39.39,39.58,82800.0
2013-04-22 11:30:00,39.58,39.71,39.55,39.7,77000.0,39.58,39.71,39.55,39.7,77000.0
2013-04-22 12:00:00,39.7,39.9,39.55,39.6,90700.0,39.7,39.9,39.55,39.6,90700.0
2013-04-22 12:30:00,39.6,39.88,39.58,39.65,84700.0,39.6,39.88,39.58,39.65,84700.0
2013-04-22 13:00:00,39.65,39.66,39.5,39.64,51900.0,39.65,39.66,39.5,39.64,51900.0
2013-04-22 13:30:00,39.64,39.81,39.57,39.66,50500.0,39.64,39.81,39.57,39.66,50500.0
2013-04-22 14:00:00,39.66,39.91,39.66,39.85,54700.0,39.66,39.91,39.66,39.85,54700.0
2013-04-22 14:30:00,39.85,39.98,39.82,39.84,65500.0,39.85,39.98,39.82,39.84,65500.0
2013-04-22 15:00:00,39.83,39.92,39.79,39.82,118000.0,39.83,39.92,39.79,39.82,118000.0
2013-04-22 15:30:00,39.82,39.88,39.7,39.76,178400.0,39.82,39.88,39.7,39.76,178400.0
2013-04-23 09:30:00,40.16,40.65,40.15,40.35,73000.0,40.16,40.65,40.15,40.35,73000.0
2013-04-23 10:00:00,40.35,40.44,40.18,40.33,97900.0,40.35,40.44,40.18,40.33,97900.0
2013-04-23 10:30:00,40.33,40.52,40.3,40.37,70700.0,40.33,40.52,40.3,40.37,70700.0
2013-04-23 11:00:00,40.38,40.56,40.28,40.29,114700.0,40.38,40.56,40.28,40.29,114700.0
2013-04-23 11:30:00,40.3,40.39,40.19,40.37,84400.0,40.3,40.39,40.19,40.37,84400.0
2013-04-23 12:00:00,40.37,40.38,40.25,40.26,102500.0,40.37,40.38,40.25,40.26,102500.0
2013-04-23 12:30:00,40.27,40.55,40.27,40.53,68800.0,40.27,40.55,40.27,40.53,68800.0
2013-04-23 13:00:00,40.53,40.59,39.92,40.47,130300.0,40.53,40.59,39.92,40.47,130300.0
2013-04-23 13:30:00,40.48,40.66,40.39,40.61,87300.0,40.48,40.66,40.39,40.61,87300.0
2013-04-23 14:00:00,40.61,40.69,40.46,40.46,74400.0,40.61,40.69,40.46,40.46,74400.0
2013-04-23 14:30:00,40.46,40.52,40.38,40.48,72100.0,40.46,40.52,40.38,40.48,72100.0
2013-04-23 15:00:00,40.49,40.62,40.43,40.51,98200.0,40.49,40.62,40.43,40.51,98200.0
2013-04-23 15:30:00,40.5,40.54,40.44,40.48,206500.0,40.5,40.54,40.44,40.48,206500.0
2013-04-24 09:30:00,40.49,40.89,40.35,40.42,79200.0,40.49,40.89,40.35,40.42,79200.0
2013-04-24 10:00:00,40.4,40.4,40.03,40.07,53300.0,40.4,40.4,40.03,40.07,53300.0
2013-04-24 10:30:00,40.07,40.39,40.07,40.32,65500.0,40.07,40.39,40.07,40.32,65500.0
2013-04-24 11:00:00,40.32,40.35,39.98,40.11,139400.0,40.32,40.35,39.98,40.11,139400.0
2013-04-24 11:30:00,40.16,40.32,39.94,40.31,92900.0,40.16,40.32,39.94,40.31,92900.0
2013-04-24 12:00:00,40.32,40.34,40.06,40.28,78200.0,40.32,40.34,40.06,40.28,78200.0
2013-04-24 12:30:00,40.29,40.4,40.26,40.36,60100.0,40.29,40.4,40.26,40.36,60100.0
2013-04-24 13:00:00,40.36,40.53,40.36,40.48,68400.0,40.36,40.53,40.36,40.48,68400.0
2013-04-24 13:30:00,40.46,40.5,40.35,40.49,68300.0,40.46,40.5,40.35,40.49,68300.0
2013-04-24 14:00:00,40.49,40.58,40.41,40.58,33600.0,40.49,40.58,40.41,40.58,33600.0
2013-04-24 14:30:00,40.56,40.58,40.49,40.54,41400.0,40.56,40.58,40.49,40.54,41400.0
2013-04-24 15:00:00,40.52,40.55,40.43,40.44,61600.0,40.52,40.55,40.43,40.44,61600.0
2013-04-24 15:30:00,40.44,40.45,40.24,40.31,192400.0,40.44,40.45,40.24,40.31,192400.0
2013-04-25 09:30:00,40.39,40.51,40.09,40.23,67800.0,40.39,40.51,40.09,40.23,67800.0
2013-04-25 10:00:00,40.24,40.34,40.04,40.05,100300.0,40.24,40.34,40.04,40.05,100300.0
2013-04-25 10:30:00,40.06,40.22,39.94,40.08,98400.0,40.06,40.22,39.94,40.08,98400.0
2013-04-25 11:00:00,40.08,40.18,39.73,39.73,107300.0,40.08,40.18,39.73,39.73,107300.0
2013-04-25 11:30:00,39.74,39.83,39.71,39.74,81400.0,39.74,39.83,39.71,39.74,81400.0
2013-04-25 12:00:00,39.75,39.84,39.74,39.82,80000.0,39.75,39.84,39.74,39.82,80000.0
2013-04-25 12:30:00,39.81,40.04,39.79,40.04,62300.0,39.81,40.04,39.79,40.04,62300.0
2013-04-25 13:00:00,40.03,40.18,40.0,40.18,41600.0,40.03,40.18,40.0,40.18,41600.0
2013-04-25 13:30:00,40.17,40.23,40.0,40.05,81700.0,40.17,40.23,40.0,40.05,81700.0
2013-04-25 14:00:00,40.03,40.21,40.01,40.2,110300.0,40.03,40.21,40.01,40.2,110300.0
2013-04-25 14:30:00,40.19,40.32,40.15,40.24,111300.0,40.19,40.32,40.15,40.24,111300.0
2013-04-25 15:00:00,40.23,40.25,40.01,40.05,149100.0,40.23,40.25,40.01,40.05,149100.0
2013-04-25 15:30:00,40.05,40.05,39.78,39.88,450900.0,40.05,40.05,39.78,39.88,450900.0
2013-04-26 09:30:00,39.93,41.45,39.93,41.45,223100.0,39.93,41.45,39.93,41.45,223100.0
2013-04-26 10:00:00,41.44,41.53,40.74,40.85,257300.0,41.44,41.53,40.74,40.85,257300.0
2013-04-26 10:30:00,40.85,41.03,40.46,40.52,223000.0,40.85,41.03,40.46,40.52,223000.0
2013-04-26 11:00:00,40.52,40.83,40.48,40.6,165300.0,40.52,40.83,40.48,40.6,165300.0
2013-04-26 11:30:00,40.61,40.71,40.5,40.66,48900.0,40.61,40.71,40.5,40.66,48900.0
2013-04-26 12:00:00,40.65,40.68,40.53,40.54,36300.0,40.65,40.68,40.53,40.54,36300.0
2013-04-26 12:30:00,40.54,40.67,40.46,40.66,44900.0,40.54,40.67,40.46,40.66,44900.0
2013-04-26 13:00:00,40.66,40.84,40.61,40.8,29500.0,40.66,40.84,40.61,40.8,29500.0
2013-04-26 13:30:00,40.79,40.88,40.72,40.76,61200.0,40.79,40.88,40.72,40.76,61200.0
2013-04-26 14:00:00,40.76,40.88,40.72,40.87,85900.0,40.76,40.88,40.72,40.87,85900.0
2013-04-26 14:30:00,40.87,41.07,40.86,41.05,205200.0,40.87,41.07,40.86,41.05,205200.0
2013-04-26 15:00:00,41.05,41.17,41.04,41.15,157100.0,41.05,41.17,41.04,41.15,157100.0
2013-04-26 15:30:00,41.15,41.26,41.09,41.15,391900.0,41.15,41.26,41.09,41.15,391900.0
2013-04-29 09:30:00,45.66,46.5,44.6,44.99,976500.0,45.66,46.5,44.6,44.99,976500.0
2013-04-29 10:00:00,44.98,45.04,44.21,44.21,628600.0,44.98,45.04,44.21,44.21,628600.0
2013-04-29 10:30:00,44.2,44.33,43.96,44.04,321300.0,44.2,44.33,43.96,44.04,321300.0
2013-04-29 11:00:00,44.04,44.49,44.0,44.16,243600.0,44.04,44.49,44.0,44.16,243600.0
2013-04-29 11:30:00,44.17,44.17,44.0,44.05,200500.0,44.17,44.17,44.0,44.05,200500.0
2013-04-29 12:00:00,44.06,44.13,44.0,44.05,121400.0,44.06,44.13,44.0,44.05,121400.0
2013-04-29 12:30:00,44.05,44.19,44.0,44.02,131600.0,44.05,44.19,44.0,44.02,131600.0
2013-04-29 13:00:00,44.03,44.19,43.74,43.88,337200.0,44.03,44.19,43.74,43.88,337200.0
2013-04-29 13:30:00,43.89,44.06,43.69,43.71,169900.0,43.89,44.06,43.69,43.71,169900.0
2013-04-29 14:00:00,43.71,44.12,43.66,44.12,202500.0,43.71,44.12,43.66,44.12,202500.0
2013-04-29 14:30:00,44.12,44.12,43.81,43.82,154800.0,44.12,44.12,43.81,43.82,154800.0
2013-04-29 15:00:00,43.81,43.96,43.75,43.85,231600.0,43.81,43.96,43.75,43.85,231600.0
2013-04-29 15:30:00,43.87,44.01,43.74,43.85,460700.0,43.87,44.01,43.74,43.85,460700.0
2013-04-30 09:30:00,43.92,44.93,43.9,43.9,477100.0,43.92,44.93,43.9,43.9,477100.0
2013-04-30 10:00:00,43.91,44.77,43.91,44.7,346500.0,43.91,44.77,43.91,44.7,346500.0
2013-04-30 10:30:00,44.69,44.7,44.1,44.22,167600.0,44.69,44.7,44.1,44.22,167600.0
2013-04-30 11:00:00,44.23,45.02,44.16,44.91,240900.0,44.23,45.02,44.16,44.91,240900.0
2013-04-30 11:30:00,44.92,45.08,44.58,44.6,210000.0,44.92,45.08,44.58,44.6,210000.0
2013-04-30 12:00:00,44.62,44.87,44.58,44.75,131900.0,44.62,44.87,44.58,44.75,131900.0
2013-04-30 12:30:00,44.76,45.02,44.72,44.92,175400.0,44.76,45.02,44.72,44.92,175400.0
2013-04-30 13:00:00,44.9,45.05,44.87,45.0,132500.0,44.9,45.05,44.87,45.0,132500.0
2013-04-30 13:30:00,45.0,45.02,44.75,44.99,110600.0,45.0,45.02,44.75,44.99,110600.0
2013-04-30 14:00:00,44.99,45.01,44.86,44.93,104600.0,44.99,45.01,44.86,44.93,104600.0
2013-04-30 14:30:00,44.93,45.0,44.91,44.98,117300.0,44.93,45.0,44.91,44.98,117300.0
2013-04-30 15:00:00,44.97,45.02,44.91,44.97,179800.0,44.97,45.02,44.91,44.97,179800.0
2013-04-30 15:30:00,44.96,45.37,44.95,45.35,512000.0,44.96,45.37,44.95,45.35,512000.0
2013-05-01 09:30:00,45.0,45.43,44.88,45.09,123100.0,45.0,45.43,44.88,45.09,123100.0
2013-05-01 10:00:00,45.1,45.1,44.07,44.67,395400.0,45.1,45.1,44.07,44.67,395400.0
2013-05-01 10:30:00,44.67,45.11,44.66,44.74,112300.0,44.67,45.11,44.66,44.74,112300.0
2013-05-01 11:00:00,44.76,44.9,44.68,44.87,92900.0,44.76,44.9,44.68,44.87,92900.0
2013-05-01 11:30:00,44.87,45.02,44.73,44.86,81200.0,44.87,45.02,44.73,44.86,81200.0
2013-05-01 12:00:00,44.89,44.92,44.57,44.6,64900.0,44.89,44.92,44.57,44.6,64900.0
2013-05-01 12:30:00,44.62,44.62,44.43,44.54,78300.0,44.62,44.62,44.43,44.54,78300.0
2013-05-01 13:00:00,44.54,44.56,44.37,44.46,58500.0,44.54,44.56,44.37,44.46,58500.0
2013-05-01 13:30:00,44.47,44.53,44.26,44.29,74800.0,44.47,44.53,44.26,44.29,74800.0
2013-05-01 14:00:00,44.32,44.67,44.31,44.53,107800.0,44.32,44.67,44.31,44.53,107800.0
2013-05-01 14:30:00,44.55,44.79,44.4,44.6,194000.0,44.55,44.79,44.4,44.6,194000.0
2013-05-01 15:00:00,44.58,44.64,44.31,44.31,125600.0,44.58,44.64,44.31,44.31,125600.0
2013-05-01 15:30:00,44.31,44.41,44.16,44.27,324100.0,44.31,44.41,44.16,44.27,324100.0
2013-05-02 09:30:00,44.48,44.93,44.48,44.63,91400.0,44.48,44.93,44.48,44.63,91400.0
2013-05-02 10:00:00,44.64,45.68,44.64,45.66,359000.0,44.64,45.68,44.64,45.66,359000.0
2013-05-02 10:30:00,45.66,46.07,45.65,45.75,345300.0,45.66,46.07,45.65,45.75,345300.0
2013-05-02 11:00:00,45.75,46.07,45.74,45.97,163500.0,45.75,46.07,45.74,45.97,163500.0
2013-05-02 11:30:00,45.97,46.02,45.84,45.84,116800.0,45.97,46.02,45.84,45.84,116800.0
2013-05-02 12:00:00,45.84,45.86,45.65,45.75,102300.0,45.84,45.86,45.65,45.75,102300.0
2013-05-02 12:30:00,45.79,45.85,45.76,45.84,68300.0,45.79,45.85,45.76,45.84,68300.0
2013-05-02 13:00:00,45.82,45.87,45.77,45.82,106400.0,45.82,45.87,45.77,45.82,106400.0
2013-05-02 13:30:00,45.82,45.87,45.8,45.82,83700.0,45.82,45.87,45.8,45.82,83700.0
2013-05-02 14:00:00,45.81,46.03,45.78,46.02,127800.0,45.81,46.03,45.78,46.02,127800.0
2013-05-02 14:30:00,46.02,46.17,45.9,46.15,127100.0,46.02,46.17,45.9,46.15,127100.0
2013-05-02 15:00:00,46.16,46.19,46.05,46.08,206500.0,46.16,46.19,46.05,46.08,206500.0
2013-05-02 15:30:00,46.08,46.29,46.08,46.18,389000.0,46.08,46.29,46.08,46.18,389000.0
2013-05-03 09:30:00,46.51,47.13,46.24,47.11,161500.0,46.51,47.13,46.24,47.11,161500.0
2013-05-03 10:00:00,47.1,47.53,47.07,47.44,261700.0,47.1,47.53,47.07,47.44,261700.0
2013-05-03 10:30:00,47.44,47.59,47.39,47.52,205800.0,47.44,47.59,47.39,47.52,205800.0
2013-05-03 11:00:00,47.53,47.62,47.31,47.61,164000.0,47.53,47.62,47.31,47.61,164000.0
2013-05-03 11:30:00,47.62,47.68,47.4,47.53,125300.0,47.62,47.68,47.4,47.53,125300.0
2013-05-03 12:00:00,47.53,47.59,47.44,47.54,116900.0,47.53,47.59,47.44,47.54,116900.0
2013-05-03 12:30:00,47.53,47.54,47.12,47.12,135000.0,47.53,47.54,47.12,47.12,135000.0
2013-05-03 13:00:00,47.15,47.15,46.74,46.75,150300.0,47.15,47.15,46.74,46.75,150300.0
2013-05-03 13:30:00,46.75,46.91,46.72,46.87,99400.0,46.75,46.91,46.72,46.87,99400.0
2013-05-03 14:00:00,46.87,47.02,46.87,46.89,178400.0,46.87,47.02,46.87,46.89,178400.0
2013-05-03 14:30:00,46.89,46.9,46.72,46.73,140600.0,46.89,46.9,46.72,46.73,140600.0
2013-05-03 15:00:00,46.72,46.73,46.52,46.55,104700.0,46.72,46.73,46.52,46.55,104700.0
2013-05-03 15:30:00,46.57,46.61,46.49,46.51,198500.0,46.57,46.61,46.49,46.51,198500.0
2013-05-06 09:30:00,46.63,46.72,46.32,46.62,76000.0,46.63,46.72,46.32,46.62,76000.0
2013-05-06 10:00:00,46.65,46.9,46.64,46.89,64400.0,46.65,46.9,46.64,46.89,64400.0
2013-05-06 10:30:00,46.89,46.93,46.65,46.65,83200.0,46.89,46.93,46.65,46.65,83200.0
2013-05-06 11:00:00,46.66,46.92,46.65,46.85,61800.0,46.66,46.92,46.65,46.85,61800.0
2013-05-06 11:30:00,46.84,46.84,46.63,46.71,107400.0,46.84,46.84,46.63,46.71,107400.0
2013-05-06 12:00:00,46.7,46.83,46.69,46.77,51500.0,46.7,46.83,46.69,46.77,51500.0
2013-05-06 12:30:00,46.77,47.0,46.77,46.95,98800.0,46.77,47.0,46.77,46.95,98800.0
2013-05-06 13:00:00,46.95,47.02,46.93,47.01,32300.0,46.95,47.02,46.93,47.01,32300.0
2013-05-06 13:30:00,47.01,47.06,46.95,47.04,62300.0,47.01,47.06,46.95,47.04,62300.0
2013-05-06 14:00:00,47.04,47.07,47.01,47.04,106900.0,47.04,47.07,47.01,47.04,106900.0
2013-05-06 14:30:00,47.04,47.05,46.91,46.94,111100.0,47.04,47.05,46.91,46.94,111100.0
2013-05-06 15:00:00,46.94,46.98,46.87,46.9,93300.0,46.94,46.98,46.87,46.9,93300.0
2013-05-06 15:30:00,46.9,47.09,46.9,46.99,285600.0,46.9,47.09,46.9,46.99,285600.0
2013-05-07 09:30:00,47.1,47.35,46.9,47.16,170800.0,47.1,47.35,46.9,47.16,170800.0
2013-05-07 10:00:00,47.18,47.28,47.06,47.21,128900.0,47.18,47.28,47.06,47.21,128900.0
2013-05-07 10:30:00,47.22,47.47,47.2,47.29,87700.0,47.22,47.47,47.2,47.29,87700.0
2013-05-07 11:00:00,47.29,47.31,47.18,47.27,100000.0,47.29,47.31,47.18,47.27,100000.0
2013-05-07 11:30:00,47.28,47.61,47.26,47.58,141000.0,47.28,47.61,47.26,47.58,141000.0
2013-05-07 12:00:00,47.58,47.7,47.49,47.49,64900.0,47.58,47.7,47.49,47.49,64900.0
2013-05-07 12:30:00,47.49,47.62,47.39,47.45,115500.0,47.49,47.62,47.39,47.45,115500.0
2013-05-07 13:00:00,47.45,47.6,47.43,47.59,99900.0,47.45,47.6,47.43,47.59,99900.0
2013-05-07 13:30:00,47.59,47.61,47.29,47.38,174600.0,47.59,47.61,47.29,47.38,174600.0
2013-05-07 14:00:00,47.38,47.46,47.29,47.3,68900.0,47.38,47.46,47.29,47.3,68900.0
2013-05-07 14:30:00,47.3,47.32,47.17,47.31,66100.0,47.3,47.32,47.17,47.31,66100.0
2013-05-07 15:00:00,47.31,47.37,47.28,47.3,107000.0,47.31,47.37,47.28,47.3,107000.0
2013-05-07 15:30:00,47.3,47.32,47.22,47.25,204900.0,47.3,47.32,47.22,47.25,204900.0
2013-05-08 09:30:00,47.32,48.0,47.21,47.92,295100.0,47.32,48.0,47.21,47.92,295100.0
2013-05-08 10:00:00,47.94,48.09,47.67,47.76,177900.0,47.94,48.09,47.67,47.76,177900.0
2013-05-08 10:30:00,47.76,47.8,47.53,47.6,252200.0,47.76,47.8,47.53,47.6,252200.0
2013-05-08 11:00:00,47.6,47.66,47.53,47.58,91600.0,47.6,47.66,47.53,47.58,91600.0
2013-05-08 11:30:00,47.58,47.58,47.31,47.34,123300.0,47.58,47.58,47.31,47.34,123300.0
2013-05-08 12:00:00,47.34,47.36,47.29,47.31,93300.0,47.34,47.36,47.29,47.31,93300.0
2013-05-08 12:30:00,47.31,47.54,47.29,47.51,83900.0,47.31,47.54,47.29,47.51,83900.0
2013-05-08 13:00:00,47.5,47.52,47.32,47.35,116700.0,47.5,47.52,47.32,47.35,116700.0
2013-05-08 13:30:00,47.35,47.58,47.35,47.47,92400.0,47.35,47.58,47.35,47.47,92400.0
2013-05-08 14:00:00,47.47,47.52,47.41,47.5,67800.0,47.47,47.52,47.41,47.5,67800.0
2013-05-08 14:30:00,47.5,47.52,47.32,47.47,233000.0,47.5,47.52,47.32,47.47,233000.0
2013-05-08 15:00:00,47.47,47.88,47.44,47.86,97300.0,47.47,47.88,47.44,47.86,97300.0
2013-05-08 15:30:00,47.87,48.13,47.86,48.06,259700.0,47.87,48.13,47.86,48.06,259700.0
2013-05-09 09:30:00,48.0,48.42,47.87,48.06,115300.0,48.0,48.42,47.87,48.06,115300.0
2013-05-09 10:00:00,48.08,48.08,47.37,47.51,88200.0,48.08,48.08,47.37,47.51,88200.0
2013-05-09 10:30:00,47.51,47.65,47.48,47.49,91700.0,47.51,47.65,47.48,47.49,91700.0
2013-05-09 11:00:00,47.48,47.76,47.45,47.54,87700.0,47.48,47.76,47.45,47.54,87700.0
2013-05-09 11:30:00,47.52,47.56,47.41,47.43,93900.0,47.52,47.56,47.41,47.43,93900.0
2013-05-09 12:00:00,47.44,47.53,47.42,47.46,77500.0,47.44,47.53,47.42,47.46,77500.0
2013-05-09 12:30:00,47.47,47.66,47.43,47.66,40100.0,47.47,47.66,47.43,47.66,40100.0
2013-05-09 13:00:00,47.66,47.87,47.66,47.86,37000.0,47.66,47.87,47.66,47.86,37000.0
2013-05-09 13:30:00,47.84,47.94,47.7,47.72,70100.0,47.84,47.94,47.7,47.72,70100.0
2013-05-09 14:00:00,47.72,48.16,47.71,48.15,150700.0,47.72,48.16,47.71,48.15,150700.0
2013-05-09 14:30:00,48.16,48.18,47.73,47.75,111300.0,48.16,48.18,47.73,47.75,111300.0
2013-05-09 15:00:00,47.73,47.9,47.63,47.88,125700.0,47.73,47.9,47.63,47.88,125700.0
2013-05-09 15:30:00,47.87,47.93,47.67,47.68,199300.0,47.87,47.93,47.67,47.68,199300.0
2013-05-10 09:30:00,47.76,48.21,47.55,48.17,48200.0,47.76,48.21,47.55,48.17,48200.0
2013-05-10 10:00:00,48.17,48.37,48.12,48.35,80700.0,48.17,48.37,48.12,48.35,80700.0
2013-05-10 10:30:00,48.35,48.35,48.09,48.3,62300.0,48.35,48.35,48.09,48.3,62300.0
2013-05-10 11:00:00,48.31,48.62,48.26,48.62,82500.0,48.31,48.62,48.26,48.62,82500.0
2013-05-10 11:30:00,48.62,48.72,48.51,48.65,97100.0,48.62,48.72,48.51,48.65,97100.0
2013-05-10 12:00:00,48.64,48.75,48.58,48.75,55100.0,48.64,48.75,48.58,48.75,55100.0
2013-05-10 12:30:00,48.75,48.8,48.64,48.73,42400.0,48.75,48.8,48.64,48.73,42400.0
2013-05-10 13:00:00,48.73,48.83,48.73,48.77,34000.0,48.73,48.83,48.73,48.77,34000.0
2013-05-10 13:30:00,48.77,48.85,48.66,48.75,57500.0,48.77,48.85,48.66,48.75,57500.0
2013-05-10 14:00:00,48.77,48.87,48.73,48.81,48700.0,48.77,48.87,48.73,48.81,48700.0
2013-05-10 14:30:00,48.8,48.81,48.63,48.64,50100.0,48.8,48.81,48.63,48.64,50100.0
2013-05-10 15:00:00,48.64,48.67,48.58,48.59,57500.0,48.64,48.67,48.58,48.59,57500.0
2013-05-10 15:30:00,48.6,48.7,48.57,48.63,133900.0,48.6,48.7,48.57,48.63,133900.0
2013-05-13 09:30:00,48.19,48.78,48.17,48.62,144900.0,48.19,48.78,48.17,48.62,144900.0
2013-05-13 10:00:00,48.62,48.99,48.58,48.99,126300.0,48.62,48.99,48.58,48.99,126300.0
2013-05-13 10:30:00,48.99,49.07,48.8,48.85,67900.0,48.99,49.07,48.8,48.85,67900.0
2013-05-13 11:00:00,48.85,49.0,48.69,48.8,79200.0,48.85,49.0,48.69,48.8,79200.0
2013-05-13 11:30:00,48.83,48.99,48.83,48.92,80400.0,48.83,48.99,48.83,48.92,80400.0
2013-05-13 12:00:00,48.91,49.01,48.91,48.92,26600.0,48.91,49.01,48.91,48.92,26600.0
2013-05-13 12:30:00,48.93,49.09,48.91,48.98,46100.0,48.93,49.09,48.91,48.98,46100.0
2013-05-13 13:00:00,48.97,49.0,48.82,48.87,85700.0,48.97,49.0,48.82,48.87,85700.0
2013-05-13 13:30:00,48.87,48.88,48.76,48.78,64500.0,48.87,48.88,48.76,48.78,64500.0
2013-05-13 14:00:00,48.79,48.83,48.72,48.82,73300.0,48.79,48.83,48.72,48.82,73300.0
2013-05-13 14:30:00,48.82,48.96,48.81,48.96,54300.0,48.82,48.96,48.81,48.96,54300.0
2013-05-13 15:00:00,48.97,48.97,48.76,48.79,73600.0,48.97,48.97,48.76,48.79,73600.0
2013-05-13 15:30:00,48.79,49.0,48.78,48.98,205400.0,48.79,49.0,48.78,48.98,205400.0
2013-05-14 09:30:00,48.99,49.37,48.99,49.05,89200.0,48.99,49.37,48.99,49.05,89200.0
2013-05-14 10:00:00,49.07,49.26,48.89,49.04,106700.0,49.07,49.26,48.89,49.04,106700.0
2013-05-14 10:30:00,49.05,49.08,48.73,48.93,122700.0,49.05,49.08,48.73,48.93,122700.0
2013-05-14 11:00:00,48.95,49.23,48.95,49.07,89400.0,48.95,49.23,48.95,49.07,89400.0
2013-05-14 11:30:00,49.08,49.23,49.07,49.21,91800.0,49.08,49.23,49.07,49.21,91800.0
2013-05-14 12:00:00,49.21,49.37,49.2,49.25,53200.0,49.21,49.37,49.2,49.25,53200.0
2013-05-14 12:30:00,49.25,49.48,49.25,49.47,36600.0,49.25,49.48,49.25,49.47,36600.0
2013-05-14 13:00:00,49.47,49.47,49.33,49.37,49300.0,49.47,49.47,49.33,49.37,49300.0
2013-05-14 13:30:00,49.38,49.42,49.34,49.36,51000.0,49.38,49.42,49.34,49.36,51000.0
2013-05-14 14:00:00,49.36,49.36,49.21,49.3,145500.0,49.36,49.36,49.21,49.3,145500.0
2013-05-14 14:30:00,49.3,49.31,49.05,49.08,161400.0,49.3,49.31,49.05,49.08,161400.0
2013-05-14 15:00:00,49.08,49.24,49.05,49.19,74000.0,49.08,49.24,49.05,49.19,74000.0
2013-05-14 15:30:00,49.19,49.33,49.19,49.25,251600.0,49.19,49.33,49.19,49.25,251600.0
2013-05-15 09:30:00,47.25,47.58,46.55,47.25,905700.0,47.25,47.58,46.55,47.25,905700.0
2013-05-15 10:00:00,47.25,47.7,47.23,47.27,287300.0,47.25,47.7,47.23,47.27,287300.0
2013-05-15 10:30:00,47.28,47.53,47.26,47.35,197200.0,47.28,47.53,47.26,47.35,197200.0
2013-05-15 11:00:00,47.35,47.36,47.12,47.28,267100.0,47.35,47.36,47.12,47.28,267100.0
2013-05-15 11:30:00,47.27,47.48,47.26,47.42,218000.0,47.27,47.48,47.26,47.42,218000.0
2013-05-15 12:00:00,47.42,47.49,47.34,47.37,159600.0,47.42,47.49,47.34,47.37,159600.0
2013-05-15 12:30:00,47.38,47.44,47.16,47.17,194400.0,47.38,47.44,47.16,47.17,194400.0
2013-05-15 13:00:00,47.18,47.3,47.13,47.21,89400.0,47.18,47.3,47.13,47.21,89400.0
2013-05-15 13:30:00,47.22,47.3,47.0,47.15,177700.0,47.22,47.3,47.0,47.15,177700.0
2013-05-15 14:00:00,47.15,47.24,46.98,47.18,244200.0,47.15,47.24,46.98,47.18,244200.0
2013-05-15 14:30:00,47.17,47.27,47.01,47.17,162900.0,47.17,47.27,47.01,47.17,162900.0
2013-05-15 15:00:00,47.16,47.38,47.14,47.38,143000.0,47.16,47.38,47.14,47.38,143000.0
2013-05-15 15:30:00,47.38,47.6,47.01,47.43,525500.0,47.38,47.6,47.01,47.43,525500.0
2013-05-16 09:30:00,47.83,48.1,47.45,47.69,259200.0,47.83,48.1,47.45,47.69,259200.0
2013-05-16 10:00:00,47.7,48.01,47.47,47.5,449900.0,47.7,48.01,47.47,47.5,449900.0
2013-05-16 10:30:00,47.5,47.75,47.44,47.72,237600.0,47.5,47.75,47.44,47.72,237600.0
2013-05-16 11:00:00,47.72,47.75,47.54,47.7,153000.0,47.72,47.75,47.54,47.7,153000.0
2013-05-16 11:30:00,47.7,47.71,47.39,47.4,88100.0,47.7,47.71,47.39,47.4,88100.0
2013-05-16 12:00:00,47.4,47.51,47.2,47.21,297500.0,47.4,47.51,47.2,47.21,297500.0
2013-05-16 12:30:00,47.22,47.22,47.01,47.09,170100.0,47.22,47.22,47.01,47.09,170100.0
2013-05-16 13:00:00,47.08,47.31,47.07,47.3,126000.0,47.08,47.31,47.07,47.3,126000.0
2013-05-16 13:30:00,47.32,47.51,47.31,47.44,149700.0,47.32,47.51,47.31,47.44,149700.0
2013-05-16 14:00:00,47.44,47.54,47.44,47.51,125900.0,47.44,47.54,47.44,47.51,125900.0
2013-05-16 14:30:00,47.51,47.52,47.38,47.38,143700.0,47.51,47.52,47.38,47.38,143700.0
2013-05-16 15:00:00,47.37,47.39,47.05,47.1,308500.0,47.37,47.39,47.05,47.1,308500.0
2013-05-16 15:30:00,47.1,47.22,47.05,47.06,294400.0,47.1,47.22,47.05,47.06,294400.0
2013-05-17 09:30:00,47.04,47.19,45.88,46.13,437200.0,47.04,47.19,45.88,46.13,437200.0
2013-05-17 10:00:00,46.14,46.79,46.13,46.79,154700.0,46.14,46.79,46.13,46.79,154700.0
2013-05-17 10:30:00,46.82,46.95,46.74,46.83,134400.0,46.82,46.95,46.74,46.83,134400.0
2013-05-17 11:00:00,46.8,46.91,46.56,46.56,133700.0,46.8,46.91,46.56,46.56,133700.0
2013-05-17 11:30:00,46.54,46.62,46.47,46.58,190700.0,46.54,46.62,46.47,46.58,190700.0
2013-05-17 12:00:00,46.58,46.63,46.5,46.61,140800.0,46.58,46.63,46.5,46.61,140800.0
2013-05-17 12:30:00,46.61,46.62,46.21,46.24,202700.0,46.61,46.62,46.21,46.24,202700.0
2013-05-17 13:00:00,46.24,46.29,46.03,46.24,165800.0,46.24,46.29,46.03,46.24,165800.0
2013-05-17 13:30:00,46.25,46.26,46.0,46.01,182900.0,46.25,46.26,46.0,46.01,182900.0
2013-05-17 14:00:00,46.01,46.02,45.67,45.67,250100.0,46.01,46.02,45.67,45.67,250100.0
2013-05-17 14:30:00,45.66,45.88,45.47,45.87,268200.0,45.66,45.88,45.47,45.87,268200.0
2013-05-17 15:00:00,45.87,45.89,45.59,45.78,266400.0,45.87,45.89,45.59,45.78,266400.0
2013-05-17 15:30:00,45.78,45.85,45.67,45.82,550400.0,45.78,45.85,45.67,45.82,550400.0
2013-05-20 09:30:00,45.85,45.92,45.25,45.86,200500.0,45.85,45.92,45.25,45.86,200500.0
2013-05-20 10:00:00,45.91,45.96,45.63,45.72,109200.0,45.91,45.96,45.63,45.72,109200.0
2013-05-20 10:30:00,45.73,45.87,45.67,45.75,83200.0,45.73,45.87,45.67,45.75,83200.0
2013-05-20 11:00:00,45.76,45.89,45.72,45.87,108300.0,45.76,45.89,45.72,45.87,108300.0
2013-05-20 11:30:00,45.87,45.89,45.81,45.85,91100.0,45.87,45.89,45.81,45.85,91100.0
2013-05-20 12:00:00,45.85,45.89,45.44,45.44,136400.0,45.85,45.89,45.44,45.44,136400.0
2013-05-20 12:30:00,45.45,45.45,45.23,45.3,144100.0,45.45,45.45,45.23,45.3,144100.0
2013-05-20 13:00:00,45.3,45.3,45.03,45.04,188700.0,45.3,45.3,45.03,45.04,188700.0
2013-05-20 13:30:00,45.04,45.08,44.5,44.55,318000.0,45.04,45.08,44.5,44.55,318000.0
2013-05-20 14:00:00,44.57,44.91,44.46,44.9,365800.0,44.57,44.91,44.46,44.9,365800.0
2013-05-20 14:30:00,44.9,44.96,44.8,44.81,174000.0,44.9,44.96,44.8,44.81,174000.0
2013-05-20 15:00:00,44.81,44.87,44.7,44.83,201300.0,44.81,44.87,44.7,44.83,201300.0
2013-05-20 15:30:00,44.83,44.91,44.66,44.69,489700.0,44.83,44.91,44.66,44.69,489700.0
2013-05-21 09:30:00,44.8,45.18,44.01,44.28,344900.0,44.8,45.18,44.01,44.28,344900.0
2013-05-21 10:00:00,44.29,44.76,44.17,44.45,249000.0,44.29,44.76,44.17,44.45,249000.0
2013-05-21 10:30:00,44.44,44.62,44.18,44.29,142000.0,44.44,44.62,44.18,44.29,142000.0
2013-05-21 11:00:00,44.28,44.42,44.14,44.42,179500.0,44.28,44.42,44.14,44.42,179500.0
2013-05-21 11:30:00,44.4,44.48,44.28,44.32,115400.0,44.4,44.48,44.28,44.32,115400.0
2013-05-21 12:00:00,44.33,44.45,44.3,44.34,180300.0,44.33,44.45,44.3,44.34,180300.0
2013-05-21 12:30:00,44.36,44.48,44.32,44.48,202700.0,44.36,44.48,44.32,44.48,202700.0
2013-05-21 13:00:00,44.49,44.8,44.48,44.8,104700.0,44.49,44.8,44.48,44.8,104700.0
2013-05-21 13:30:00,44.8,45.08,44.77,45.06,158600.0,44.8,45.08,44.77,45.06,158600.0
2013-05-21 14:00:00,45.06,45.16,45.01,45.01,112600.0,45.06,45.16,45.01,45.01,112600.0
2013-05-21 14:30:00,45.0,45.09,44.95,45.07,129300.0,45.0,45.09,44.95,45.07,129300.0
2013-05-21 15:00:00,45.08,45.21,45.07,45.13,178400.0,45.08,45.21,45.07,45.13,178400.0
2013-05-21 15:30:00,45.14,45.24,45.1,45.11,339400.0,45.14,45.24,45.1,45.11,339400.0
2013-05-22 09:30:00,45.01,46.17,45.01,46.15,220100.0,45.01,46.17,45.01,46.15,220100.0
2013-05-22 10:00:00,46.18,46.75,46.0,46.65,201500.0,46.18,46.75,46.0,46.65,201500.0
2013-05-22 10:30:00,46.64,46.68,45.96,46.2,225000.0,46.64,46.68,45.96,46.2,225000.0
2013-05-22 11:00:00,46.21,46.29,46.11,46.27,94300.0,46.21,46.29,46.11,46.27,94300.0
2013-05-22 11:30:00,46.29,46.38,46.11,46.12,71600.0,46.29,46.38,46.11,46.12,71600.0
2013-05-22 12:00:00,46.14,46.17,45.93,45.96,67500.0,46.14,46.17,45.93,45.96,67500.0
2013-05-22 12:30:00,45.97,46.02,45.84,45.92,133500.0,45.97,46.02,45.84,45.92,133500.0
2013-05-22 13:00:00,45.94,45.96,45.57,45.59,107600.0,45.94,45.96,45.57,45.59,107600.0
2013-05-22 13:30:00,45.6,45.64,45.45,45.58,89800.0,45.6,45.64,45.45,45.58,89800.0
2013-05-22 14:00:00,45.55,45.62,45.12,45.2,151800.0,45.55,45.62,45.12,45.2,151800.0
2013-05-22 14:30:00,45.19,45.23,45.0,45.09,126600.0,45.19,45.23,45.0,45.09,126600.0
2013-05-22 15:00:00,45.1,45.1,44.66,44.69,173400.0,45.1,45.1,44.66,44.69,173400.0
2013-05-22 15:30:00,44.69,44.88,44.66,44.81,348700.0,44.69,44.88,44.66,44.81,348700.0
2013-05-23 09:30:00,44.16,44.47,43.92,44.01,127900.0,44.16,44.47,43.92,44.01,127900.0
2013-05-23 10:00:00,44.02,44.68,43.98,44.54,173500.0,44.02,44.68,43.98,44.54,173500.0
2013-05-23 10:30:00,44.54,44.77,44.43,44.57,44700.0,44.54,44.77,44.43,44.57,44700.0
2013-05-23 11:00:00,44.62,44.95,44.6,44.75,112600.0,44.62,44.95,44.6,44.75,112600.0
2013-05-23 11:30:00,44.76,44.81,44.61,44.76,132900.0,44.76,44.81,44.61,44.76,132900.0
2013-05-23 12:00:00,44.77,44.86,44.69,44.78,91400.0,44.77,44.86,44.69,44.78,91400.0
2013-05-23 12:30:00,44.78,44.78,44.64,44.65,76300.0,44.78,44.78,44.64,44.65,76300.0
2013-05-23 13:00:00,44.66,44.74,44.53,44.53,94000.0,44.66,44.74,44.53,44.53,94000.0
2013-05-23 13:30:00,44.53,44.77,44.52,44.77,89600.0,44.53,44.77,44.52,44.77,89600.0
2013-05-23 14:00:00,44.78,44.82,44.69,44.75,122100.0,44.78,44.82,44.69,44.75,122100.0
2013-05-23 14:30:00,44.74,45.01,44.62,44.98,166300.0,44.74,45.01,44.62,44.98,166300.0
2013-05-23 15:00:00,44.98,45.25,44.98,45.06,255900.0,44.98,45.25,44.98,45.06,255900.0
2013-05-23 15:30:00,45.08,45.12,44.91,45.01,426500.0,45.08,45.12,44.91,45.01,426500.0
2013-05-24 09:30:00,44.55,44.73,44.3,44.44,71400.0,44.55,44.73,44.3,44.44,71400.0
2013-05-24 10:00:00,44.44,44.47,44.2,44.33,81600.0,44.44,44.47,44.2,44.33,81600.0
2013-05-24 10:30:00,44.35,44.74,44.35,44.6,93600.0,44.35,44.74,44.35,44.6,93600.0
2013-05-24 11:00:00,44.63,44.72,44.4,44.62,102400.0,44.63,44.72,44.4,44.62,102400.0
2013-05-24 11:30:00,44.62,44.72,44.55,44.7,42200.0,44.62,44.72,44.55,44.7,42200.0
2013-05-24 12:00:00,44.7,44.94,44.7,44.94,49200.0,44.7,44.94,44.7,44.94,49200.0
2013-05-24 12:30:00,44.94,44.94,44.68,44.71,41100.0,44.94,44.94,44.68,44.71,41100.0
2013-05-24 13:00:00,44.7,44.97,44.7,44.9,67300.0,44.7,44.97,44.7,44.9,67300.0
2013-05-24 13:30:00,44.9,44.91,44.78,44.85,66400.0,44.9,44.91,44.78,44.85,66400.0
2013-05-24 14:00:00,44.85,45.08,44.78,45.05,81000.0,44.85,45.08,44.78,45.05,81000.0
2013-05-24 14:30:00,45.04,45.12,45.04,45.09,112000.0,45.04,45.12,45.04,45.09,112000.0
2013-05-24 15:00:00,45.08,45.08,44.91,44.95,101000.0,45.08,45.08,44.91,44.95,101000.0
2013-05-24 15:30:00,44.95,45.0,44.81,44.9,184300.0,44.95,45.0,44.81,44.9,184300.0
2013-05-28 09:30:00,45.53,46.69,45.52,46.49,248600.0,45.53,46.69,45.52,46.49,248600.0
2013-05-28 10:00:00,46.5,46.97,46.5,46.86,112600.0,46.5,46.97,46.5,46.86,112600.0
2013-05-28 10:30:00,46.86,46.95,46.47,46.54,104600.0,46.86,46.95,46.47,46.54,104600.0
2013-05-28 11:00:00,46.53,46.6,46.22,46.25,144800.0,46.53,46.6,46.22,46.25,144800.0
2013-05-28 11:30:00,46.26,46.69,46.17,46.46,130000.0,46.26,46.69,46.17,46.46,130000.0
2013-05-28 12:00:00,46.46,46.75,46.41,46.62,100900.0,46.46,46.75,46.41,46.62,100900.0
2013-05-28 12:30:00,46.63,46.78,46.62,46.72,66400.0,46.63,46.78,46.62,46.72,66400.0
2013-05-28 13:00:00,46.72,46.79,46.56,46.56,57700.0,46.72,46.79,46.56,46.56,57700.0
2013-05-28 13:30:00,46.57,46.61,46.37,46.44,57800.0,46.57,46.61,46.37,46.44,57800.0
2013-05-28 14:00:00,46.46,46.52,46.32,46.49,104000.0,46.46,46.52,46.32,46.49,104000.0
2013-05-28 14:30:00,46.49,46.58,46.29,46.57,101900.0,46.49,46.58,46.29,46.57,101900.0
2013-05-28 15:00:00,46.56,46.67,46.48,46.57,120600.0,46.56,46.67,46.48,46.57,120600.0
2013-05-28 15:30:00,46.55,46.73,46.55,46.64,228500.0,46.55,46.73,46.55,46.64,228500.0
2013-05-29 09:30:00,46.26,46.41,45.87,46.03,117700.0,46.26,46.41,45.87,46.03,117700.0
2013-05-29 10:00:00,46.02,46.17,45.88,45.91,79800.0,46.02,46.17,45.88,45.91,79800.0
2013-05-29 10:30:00,45.91,45.91,45.3,45.3,119900.0,45.91,45.91,45.3,45.3,119900.0
2013-05-29 11:00:00,45.28,45.56,45.13,45.53,72600.0,45.28,45.56,45.13,45.53,72600.0
2013-05-29 11:30:00,45.54,45.64,45.41,45.5,52400.0,45.54,45.64,45.41,45.5,52400.0
2013-05-29 12:00:00,45.49,45.63,45.42,45.42,89400.0,45.49,45.63,45.42,45.42,89400.0
2013-05-29 12:30:00,45.42,45.44,45.23,45.3,41900.0,45.42,45.44,45.23,45.3,41900.0
2013-05-29 13:00:00,45.31,45.4,45.2,45.31,59400.0,45.31,45.4,45.2,45.31,59400.0
2013-05-29 13:30:00,45.31,45.69,45.27,45.67,77900.0,45.31,45.69,45.27,45.67,77900.0
2013-05-29 14:00:00,45.67,45.83,45.6,45.6,109800.0,45.67,45.83,45.6,45.6,109800.0
2013-05-29 14:30:00,45.6,45.64,45.47,45.51,65700.0,45.6,45.64,45.47,45.51,65700.0
2013-05-29 15:00:00,45.51,45.62,45.48,45.6,73900.0,45.51,45.62,45.48,45.6,73900.0
2013-05-29 15:30:00,45.62,45.82,45.61,45.75,237200.0,45.62,45.82,45.61,45.75,237200.0
2013-05-30 09:30:00,45.89,46.63,45.81,46.51,60400.0,45.89,46.63,45.81,46.51,60400.0
2013-05-30 10:00:00,46.49,46.56,46.09,46.15,142200.0,46.49,46.56,46.09,46.15,142200.0
2013-05-30 10:30:00,46.17,46.6,46.17,46.32,76300.0,46.17,46.6,46.17,46.32,76300.0
2013-05-30 11:00:00,46.33,46.5,46.26,46.36,76100.0,46.33,46.5,46.26,46.36,76100.0
2013-05-30 11:30:00,46.38,46.57,46.36,46.48,155100.0,46.38,46.57,46.36,46.48,155100.0
2013-05-30 12:00:00,46.48,46.81,46.48,46.8,63100.0,46.48,46.81,46.48,46.8,63100.0
2013-05-30 12:30:00,46.8,46.89,46.66,46.88,74300.0,46.8,46.89,46.66,46.88,74300.0
2013-05-30 13:00:00,46.88,47.08,46.86,47.08,71700.0,46.88,47.08,46.86,47.08,71700.0
2013-05-30 13:30:00,47.1,47.36,47.0,47.36,86700.0,47.1,47.36,47.0,47.36,86700.0
2013-05-30 14:00:00,47.36,47.48,47.23,47.48,105600.0,47.36,47.48,47.23,47.48,105600.0
2013-05-30 14:30:00,47.49,47.64,47.44,47.46,172300.0,47.49,47.64,47.44,47.46,172300.0
2013-05-30 15:00:00,47.46,47.47,47.22,47.27,183400.0,47.46,47.47,47.22,47.27,183400.0
2013-05-30 15:30:00,47.27,47.28,47.14,47.18,213000.0,47.27,47.28,47.14,47.18,213000.0
2013-05-31 09:30:00,46.96,48.35,46.89,48.1,362200.0,46.96,48.35,46.89,48.1,362200.0
2013-05-31 10:00:00,48.09,48.18,47.81,48.04,185500.0,48.09,48.18,47.81,48.04,185500.0
2013-05-31 10:30:00,48.03,48.62,48.03,48.53,211000.0,48.03,48.62,48.03,48.53,211000.0
2013-05-31 11:00:00,48.52,48.53,47.98,48.09,411500.0,48.52,48.53,47.98,48.09,411500.0
2013-05-31 11:30:00,48.08,48.26,47.98,48.0,104000.0,48.08,48.26,47.98,48.0,104000.0
2013-05-31 12:00:00,47.98,48.04,47.75,47.8,68800.0,47.98,48.04,47.75,47.8,68800.0
2013-05-31 12:30:00,47.8,47.87,47.63,47.63,120800.0,47.8,47.87,47.63,47.63,120800.0
2013-05-31 13:00:00,47.62,47.96,47.57,47.9,66600.0,47.62,47.96,47.57,47.9,66600.0
2013-05-31 13:30:00,47.89,47.97,47.79,47.97,70900.0,47.89,47.97,47.79,47.97,70900.0
2013-05-31 14:00:00,47.96,47.97,47.72,47.84,72700.0,47.96,47.97,47.72,47.84,72700.0
2013-05-31 14:30:00,47.82,47.82,47.48,47.53,90600.0,47.82,47.82,47.48,47.53,90600.0
2013-05-31 15:00:00,47.54,47.82,47.49,47.65,122100.0,47.54,47.82,47.49,47.65,122100.0
2013-05-31 15:30:00,47.65,47.68,47.36,47.37,328400.0,47.65,47.68,47.36,47.37,328400.0
2013-06-03 09:30:00,47.68,47.88,46.56,46.64,266700.0,47.68,47.88,46.56,46.64,266700.0
2013-06-03 10:00:00,46.63,46.99,46.39,46.62,142500.0,46.63,46.99,46.39,46.62,142500.0
2013-06-03 10:30:00,46.61,46.64,46.24,46.39,116900.0,46.61,46.64,46.24,46.39,116900.0
2013-06-03 11:00:00,46.39,46.57,45.93,46.04,131600.0,46.39,46.57,45.93,46.04,131600.0
2013-06-03 11:30:00,46.04,46.38,45.92,46.3,68000.0,46.04,46.38,45.92,46.3,68000.0
2013-06-03 12:00:00,46.27,46.46,46.04,46.07,82300.0,46.27,46.46,46.04,46.07,82300.0
2013-06-03 12:30:00,46.1,46.33,46.02,46.23,59300.0,46.1,46.33,46.02,46.23,59300.0
2013-06-03 13:00:00,46.25,46.38,46.16,46.38,61700.0,46.25,46.38,46.16,46.38,61700.0
2013-06-03 13:30:00,46.38,46.46,46.14,46.29,77500.0,46.38,46.46,46.14,46.29,77500.0
2013-06-03 14:00:00,46.3,46.63,46.3,46.52,87000.0,46.3,46.63,46.3,46.52,87000.0
2013-06-03 14:30:00,46.51,46.8,46.32,46.7,88000.0,46.51,46.8,46.32,46.7,88000.0
2013-06-03 15:00:00,46.7,46.72,46.51,46.65,105800.0,46.7,46.72,46.51,46.65,105800.0
2013-06-03 15:30:00,46.64,47.11,46.59,47.06,278200.0,46.64,47.11,46.59,47.06,278200.0
2013-06-04 09:30:00,47.0,47.71,46.85,47.37,95400.0,47.0,47.71,46.85,47.37,95400.0
2013-06-04 10:00:00,47.38,47.5,46.84,46.94,132400.0,47.38,47.5,46.84,46.94,132400.0
2013-06-04 10:30:00,46.94,47.2,46.44,46.7,138700.0,46.94,47.2,46.44,46.7,138700.0
2013-06-04 11:00:00,46.68,46.97,46.57,46.7,124700.0,46.68,46.97,46.57,46.7,124700.0
2013-06-04 11:30:00,46.7,46.7,46.26,46.46,131400.0,46.7,46.7,46.26,46.46,131400.0
2013-06-04 12:00:00,46.45,46.49,46.1,46.12,67300.0,46.45,46.49,46.1,46.12,67300.0
2013-06-04 12:30:00,46.12,46.3,46.0,46.29,77500.0,46.12,46.3,46.0,46.29,77500.0
2013-06-04 13:00:00,46.28,46.45,45.94,46.02,63400.0,46.28,46.45,45.94,46.02,63400.0
2013-06-04 13:30:00,46.0,46.17,45.9,46.02,122700.0,46.0,46.17,45.9,46.02,122700.0
2013-06-04 14:00:00,46.01,46.02,45.61,45.74,200200.0,46.01,46.02,45.61,45.74,200200.0
2013-06-04 14:30:00,45.74,46.08,45.73,45.86,121000.0,45.74,46.08,45.73,45.86,121000.0
2013-06-04 15:00:00,45.86,45.86,45.63,45.78,172300.0,45.86,45.86,45.63,45.78,172300.0
2013-06-04 15:30:00,45.79,46.06,45.76,45.94,288200.0,45.79,46.06,45.76,45.94,288200.0
2013-06-05 09:30:00,45.89,45.89,44.93,44.98,79200.0,45.89,45.89,44.93,44.98,79200.0
2013-06-05 10:00:00,45.01,45.51,45.01,45.28,162300.0,45.01,45.51,45.01,45.28,162300.0
2013-06-05 10:30:00,45.28,45.36,44.98,45.15,175600.0,45.28,45.36,44.98,45.15,175600.0
2013-06-05 11:00:00,45.15,45.15,44.88,44.88,111700.0,45.15,45.15,44.88,44.88,111700.0
2013-06-05 11:30:00,44.87,45.05,44.32,44.4,84400.0,44.87,45.05,44.32,44.4,84400.0
2013-06-05 12:00:00,44.4,44.64,44.39,44.59,100100.0,44.4,44.64,44.39,44.59,100100.0
2013-06-05 12:30:00,44.59,44.7,44.48,44.64,44400.0,44.59,44.7,44.48,44.64,44400.0
2013-06-05 13:00:00,44.61,45.19,44.54,45.09,51200.0,44.61,45.19,44.54,45.09,51200.0
2013-06-05 13:30:00,45.08,45.13,44.82,44.82,52100.0,45.08,45.13,44.82,44.82,52100.0
2013-06-05 14:00:00,44.83,44.88,44.3,44.3,126900.0,44.83,44.88,44.3,44.3,126900.0
2013-06-05 14:30:00,44.3,44.72,44.18,44.66,151500.0,44.3,44.72,44.18,44.66,151500.0
2013-06-05 15:00:00,44.65,44.71,44.48,44.53,147300.0,44.65,44.71,44.48,44.53,147300.0
2013-06-05 15:30:00,44.53,44.68,44.34,44.36,495600.0,44.53,44.68,44.34,44.36,495600.0
2013-06-06 09:30:00,44.63,45.34,44.5,45.34,222800.0,44.63,45.34,44.5,45.34,222800.0
2013-06-06 10:00:00,45.35,45.44,44.99,45.18,106600.0,45.35,45.44,44.99,45.18,106600.0
2013-06-06 10:30:00,45.18,45.27,44.82,45.25,171800.0,45.18,45.27,44.82,45.25,171800.0
2013-06-06 11:00:00,45.25,45.32,45.1,45.3,84800.0,45.25,45.32,45.1,45.3,84800.0
2013-06-06 11:30:00,45.3,45.5,45.14,45.21,73200.0,45.3,45.5,45.14,45.21,73200.0
2013-06-06 12:00:00,45.2,45.27,44.86,45.02,89400.0,45.2,45.27,44.86,45.02,89400.0
2013-06-06 12:30:00,45.03,45.28,44.94,44.97,88300.0,45.03,45.28,44.94,44.97,88300.0
2013-06-06 13:00:00,44.98,45.36,44.98,45.28,119700.0,44.98,45.36,44.98,45.28,119700.0
2013-06-06 13:30:00,45.27,45.6,45.25,45.55,81400.0,45.27,45.6,45.25,45.55,81400.0
2013-06-06 14:00:00,45.55,45.6,45.28,45.6,77900.0,45.55,45.6,45.28,45.6,77900.0
2013-06-06 14:30:00,45.61,45.76,45.53,45.54,107500.0,45.61,45.76,45.53,45.54,107500.0
2013-06-06 15:00:00,45.54,45.65,45.47,45.51,159100.0,45.54,45.65,45.47,45.51,159100.0
2013-06-06 15:30:00,45.52,45.76,45.51,45.76,242500.0,45.52,45.76,45.51,45.76,242500.0
2013-06-07 09:30:00,46.14,46.56,45.99,46.01,133200.0,46.14,46.56,45.99,46.01,133200.0
2013-06-07 10:00:00,46.0,46.23,45.99,46.08,116900.0,46.0,46.23,45.99,46.08,116900.0
2013-06-07 10:30:00,46.11,46.23,46.0,46.02,102400.0,46.11,46.23,46.0,46.02,102400.0
2013-06-07 11:00:00,46.02,46.32,46.0,46.25,74600.0,46.02,46.32,46.0,46.25,74600.0
2013-06-07 11:30:00,46.26,46.5,46.19,46.48,81600.0,46.26,46.5,46.19,46.48,81600.0
2013-06-07 12:00:00,46.47,46.59,46.39,46.59,56400.0,46.47,46.59,46.39,46.59,56400.0
2013-06-07 12:30:00,46.59,46.66,46.47,46.62,56700.0,46.59,46.66,46.47,46.62,56700.0
2013-06-07 13:00:00,46.61,46.66,46.45,46.45,50900.0,46.61,46.66,46.45,46.45,50900.0
2013-06-07 13:30:00,46.45,46.47,46.27,46.27,48800.0,46.45,46.47,46.27,46.27,48800.0
2013-06-07 14:00:00,46.26,46.29,46.12,46.18,54800.0,46.26,46.29,46.12,46.18,54800.0
2013-06-07 14:30:00,46.2,46.46,46.14,46.42,65700.0,46.2,46.46,46.14,46.42,65700.0
2013-06-07 15:00:00,46.42,46.55,46.41,46.5,101800.0,46.42,46.55,46.41,46.5,101800.0
2013-06-07 15:30:00,46.49,46.62,46.48,46.59,190400.0,46.49,46.62,46.48,46.59,190400.0
2013-06-10 09:30:00,46.67,47.0,46.67,46.88,118200.0,46.67,47.0,46.67,46.88,118200.0
2013-06-10 10:00:00,46.85,46.85,46.53,46.73,77200.0,46.85,46.85,46.53,46.73,77200.0
2013-06-10 10:30:00,46.74,46.89,46.4,46.64,65300.0,46.74,46.89,46.4,46.64,65300.0
2013-06-10 11:00:00,46.67,46.94,46.58,46.65,47600.0,46.67,46.94,46.58,46.65,47600.0
2013-06-10 11:30:00,46.65,47.0,46.63,46.81,52000.0,46.65,47.0,46.63,46.81,52000.0
2013-06-10 12:00:00,46.84,47.0,46.82,46.93,55900.0,46.84,47.0,46.82,46.93,55900.0
2013-06-10 12:30:00,46.93,46.93,46.67,46.77,35300.0,46.93,46.93,46.67,46.77,35300.0
2013-06-10 13:00:00,46.77,46.82,46.68,46.78,31600.0,46.77,46.82,46.68,46.78,31600.0
2013-06-10 13:30:00,46.77,46.79,46.69,46.76,25400.0,46.77,46.79,46.69,46.76,25400.0
2013-06-10 14:00:00,46.74,46.78,46.58,46.71,46700.0,46.74,46.78,46.58,46.71,46700.0
2013-06-10 14:30:00,46.7,46.77,46.56,46.61,58900.0,46.7,46.77,46.56,46.61,58900.0
2013-06-10 15:00:00,46.61,46.61,46.27,46.41,161600.0,46.61,46.61,46.27,46.41,161600.0
2013-06-10 15:30:00,46.42,46.61,46.39,46.44,157500.0,46.42,46.61,46.39,46.44,157500.0
2013-06-11 09:30:00,45.88,46.09,45.49,45.9,101400.0,45.88,46.09,45.49,45.9,101400.0
2013-06-11 10:00:00,45.97,46.11,45.61,45.9,65100.0,45.97,46.11,45.61,45.9,65100.0
2013-06-11 10:30:00,45.87,46.29,45.86,46.25,98200.0,45.87,46.29,45.86,46.25,98200.0
2013-06-11 11:00:00,46.24,46.48,46.06,46.48,47700.0,46.24,46.48,46.06,46.48,47700.0
2013-06-11 11:30:00,46.46,46.55,46.24,46.39,79200.0,46.46,46.55,46.24,46.39,79200.0
2013-06-11 12:00:00,46.4,46.59,46.35,46.41,40900.0,46.4,46.59,46.35,46.41,40900.0
2013-06-11 12:30:00,46.43,46.6,46.38,46.39,41700.0,46.43,46.6,46.38,46.39,41700.0
2013-06-11 13:00:00,46.41,46.57,46.23,46.23,44500.0,46.41,46.57,46.23,46.23,44500.0
2013-06-11 13:30:00,46.25,46.25,45.93,45.94,48500.0,46.25,46.25,45.93,45.94,48500.0
2013-06-11 14:00:00,45.95,46.18,45.93,46.17,53200.0,45.95,46.18,45.93,46.17,53200.0
2013-06-11 14:30:00,46.18,46.25,46.02,46.24,45000.0,46.18,46.25,46.02,46.24,45000.0
2013-06-11 15:00:00,46.25,46.33,46.11,46.13,56500.0,46.25,46.33,46.11,46.13,56500.0
2013-06-11 15:30:00,46.14,46.21,46.04,46.06,126400.0,46.14,46.21,46.04,46.06,126400.0
2013-06-12 09:30:00,46.82,47.0,46.49,46.7,60000.0,46.82,47.0,46.49,46.7,60000.0
2013-06-12 10:00:00,46.68,46.68,46.42,46.66,52000.0,46.68,46.68,46.42,46.66,52000.0
2013-06-12 10:30:00,46.67,46.93,46.44,46.5,52400.0,46.67,46.93,46.44,46.5,52400.0
2013-06-12 11:00:00,46.53,46.78,46.45,46.61,46600.0,46.53,46.78,46.45,46.61,46600.0
2013-06-12 11:30:00,46.6,46.77,46.37,46.41,43900.0,46.6,46.77,46.37,46.41,43900.0
2013-06-12 12:00:00,46.41,46.51,46.22,46.32,48700.0,46.41,46.51,46.22,46.32,48700.0
2013-06-12 12:30:00,46.33,46.49,46.17,46.47,31800.0,46.33,46.49,46.17,46.47,31800.0
2013-06-12 13:00:00,46.49,46.72,46.41,46.69,35200.0,46.49,46.72,46.41,46.69,35200.0
2013-06-12 13:30:00,46.7,46.92,46.64,46.76,84700.0,46.7,46.92,46.64,46.76,84700.0
2013-06-12 14:00:00,46.76,46.82,46.42,46.42,50600.0,46.76,46.82,46.42,46.42,50600.0
2013-06-12 14:30:00,46.42,46.42,46.17,46.27,53800.0,46.42,46.42,46.17,46.27,53800.0
2013-06-12 15:00:00,46.27,46.27,45.99,46.1,74400.0,46.27,46.27,45.99,46.1,74400.0
2013-06-12 15:30:00,46.11,46.19,46.04,46.08,124800.0,46.11,46.19,46.04,46.08,124800.0
2013-06-13 09:30:00,46.0,46.05,45.41,45.92,192200.0,46.0,46.05,45.41,45.92,192200.0
2013-06-13 10:00:00,45.92,45.96,45.72,45.72,209200.0,45.92,45.96,45.72,45.72,209200.0
2013-06-13 10:30:00,45.73,46.15,45.73,46.1,185200.0,45.73,46.15,45.73,46.1,185200.0
2013-06-13 11:00:00,46.09,46.3,46.08,46.2,46700.0,46.09,46.3,46.08,46.2,46700.0
2013-06-13 11:30:00,46.21,46.42,46.11,46.4,74500.0,46.21,46.42,46.11,46.4,74500.0
2013-06-13 12:00:00,46.4,46.48,46.38,46.44,35400.0,46.4,46.48,46.38,46.44,35400.0
2013-06-13 12:30:00,46.44,46.74,46.44,46.74,48200.0,46.44,46.74,46.44,46.74,48200.0
2013-06-13 13:00:00,46.74,46.87,46.7,46.83,46100.0,46.74,46.87,46.7,46.83,46100.0
2013-06-13 13:30:00,46.84,47.03,46.78,47.0,57100.0,46.84,47.03,46.78,47.0,57100.0
2013-06-13 14:00:00,47.01,47.15,46.9,47.0,71200.0,47.01,47.15,46.9,47.0,71200.0
2013-06-13 14:30:00,46.99,47.04,46.94,46.99,52700.0,46.99,47.04,46.94,46.99,52700.0
2013-06-13 15:00:00,46.99,47.1,46.94,46.96,102100.0,46.99,47.1,46.94,46.96,102100.0
2013-06-13 15:30:00,46.97,47.2,46.95,47.14,253400.0,46.97,47.2,46.95,47.14,253400.0
2013-06-14 09:30:00,47.0,47.32,46.93,47.32,50500.0,47.0,47.32,46.93,47.32,50500.0
2013-06-14 10:00:00,47.32,47.33,46.94,47.16,52100.0,47.32,47.33,46.94,47.16,52100.0
2013-06-14 10:30:00,47.14,47.18,46.8,46.91,98700.0,47.14,47.18,46.8,46.91,98700.0
2013-06-14 11:00:00,46.89,47.0,46.8,46.95,63500.0,46.89,47.0,46.8,46.95,63500.0
2013-06-14 11:30:00,46.96,47.07,46.8,46.98,40700.0,46.96,47.07,46.8,46.98,40700.0
2013-06-14 12:00:00,46.97,47.01,46.77,46.99,33800.0,46.97,47.01,46.77,46.99,33800.0
2013-06-14 12:30:00,46.99,47.07,46.78,46.88,32000.0,46.99,47.07,46.78,46.88,32000.0
2013-06-14 13:00:00,46.85,46.85,46.55,46.59,40100.0,46.85,46.85,46.55,46.59,40100.0
2013-06-14 13:30:00,46.58,46.73,46.56,46.71,26900.0,46.58,46.73,46.56,46.71,26900.0
2013-06-14 14:00:00,46.69,46.93,46.63,46.81,31000.0,46.69,46.93,46.63,46.81,31000.0
2013-06-14 14:30:00,46.8,46.86,46.66,46.7,29700.0,46.8,46.86,46.66,46.7,29700.0
2013-06-14 15:00:00,46.71,46.9,46.7,46.79,65400.0,46.71,46.9,46.7,46.79,65400.0
2013-06-14 15:30:00,46.77,46.85,46.57,46.66,167000.0,46.77,46.85,46.57,46.66,167000.0
2013-06-17 09:30:00,46.92,46.92,46.23,46.48,107400.0,46.92,46.92,46.23,46.48,107400.0
2013-06-17 10:00:00,46.52,46.56,46.22,46.23,75200.0,46.52,46.56,46.22,46.23,75200.0
2013-06-17 10:30:00,46.23,46.38,46.05,46.36,83200.0,46.23,46.38,46.05,46.36,83200.0
2013-06-17 11:00:00,46.38,46.39,46.21,46.26,54000.0,46.38,46.39,46.21,46.26,54000.0
2013-06-17 11:30:00,46.26,46.36,46.23,46.25,45900.0,46.26,46.36,46.23,46.25,45900.0
2013-06-17 12:00:00,46.25,46.28,46.18,46.22,41600.0,46.25,46.28,46.18,46.22,41600.0
2013-06-17 12:30:00,46.23,46.42,46.21,46.24,63900.0,46.23,46.42,46.21,46.24,63900.0
2013-06-17 13:00:00,46.25,46.3,46.09,46.18,49100.0,46.25,46.3,46.09,46.18,49100.0
2013-06-17 13:30:00,46.18,46.24,46.02,46.02,61200.0,46.18,46.24,46.02,46.02,61200.0
2013-06-17 14:00:00,46.03,46.15,45.8,45.84,111200.0,46.03,46.15,45.8,45.84,111200.0
2013-06-17 14:30:00,45.84,45.92,45.56,45.61,107500.0,45.84,45.92,45.56,45.61,107500.0
2013-06-17 15:00:00,45.61,45.69,45.48,45.54,131900.0,45.61,45.69,45.48,45.54,131900.0
2013-06-17 15:30:00,45.54,45.72,45.46,45.52,408700.0,45.54,45.72,45.46,45.52,408700.0
2013-06-18 09:30:00,45.46,45.87,45.34,45.66,84000.0,45.46,45.87,45.34,45.66,84000.0
2013-06-18 10:00:00,45.68,45.82,45.63,45.63,48000.0,45.68,45.82,45.63,45.63,48000.0
2013-06-18 10:30:00,45.65,45.93,45.63,45.91,50500.0,45.65,45.93,45.63,45.91,50500.0
2013-06-18 11:00:00,45.92,45.93,45.86,45.9,35500.0,45.92,45.93,45.86,45.9,35500.0
2013-06-18 11:30:00,45.9,45.92,45.62,45.62,50200.0,45.9,45.92,45.62,45.62,50200.0
2013-06-18 12:00:00,45.64,45.65,45.48,45.51,62400.0,45.64,45.65,45.48,45.51,62400.0
2013-06-18 12:30:00,45.51,45.86,45.51,45.79,52400.0,45.51,45.86,45.51,45.79,52400.0
2013-06-18 13:00:00,45.81,45.82,45.65,45.72,27200.0,45.81,45.82,45.65,45.72,27200.0
2013-06-18 13:30:00,45.72,45.8,45.67,45.76,52000.0,45.72,45.8,45.67,45.76,52000.0
2013-06-18 14:00:00,45.77,45.84,45.63,45.74,59200.0,45.77,45.84,45.63,45.74,59200.0
2013-06-18 14:30:00,45.76,45.9,45.68,45.84,69600.0,45.76,45.9,45.68,45.84,69600.0
2013-06-18 15:00:00,45.83,45.91,45.73,45.8,84900.0,45.83,45.91,45.73,45.8,84900.0
2013-06-18 15:30:00,45.81,45.82,45.7,45.82,136000.0,45.81,45.82,45.7,45.82,136000.0
2013-06-19 09:30:00,45.73,45.74,44.99,45.04,96400.0,45.73,45.74,44.99,45.04,96400.0
2013-06-19 10:00:00,45.02,45.11,44.84,45.1,89200.0,45.02,45.11,44.84,45.1,89200.0
2013-06-19 10:30:00,45.1,45.14,44.67,44.88,233100.0,45.1,45.14,44.67,44.88,233100.0
2013-06-19 11:00:00,44.88,44.88,44.6,44.76,96600.0,44.88,44.88,44.6,44.76,96600.0
2013-06-19 11:30:00,44.75,44.76,44.5,44.55,87100.0,44.75,44.76,44.5,44.55,87100.0
2013-06-19 12:00:00,44.56,44.75,44.55,44.69,59700.0,44.56,44.75,44.55,44.69,59700.0
2013-06-19 12:30:00,44.69,44.9,44.68,44.71,92700.0,44.69,44.9,44.68,44.71,92700.0
2013-06-19 13:00:00,44.73,44.83,44.7,44.7,80500.0,44.73,44.83,44.7,44.7,80500.0
2013-06-19 13:30:00,44.67,44.8,44.63,44.78,158600.0,44.67,44.8,44.63,44.78,158600.0
2013-06-19 14:00:00,44.8,44.81,44.34,44.6,127200.0,44.8,44.81,44.34,44.6,127200.0
2013-06-19 14:30:00,44.59,44.59,43.94,43.95,185200.0,44.59,44.59,43.94,43.95,185200.0
2013-06-19 15:00:00,43.95,44.2,43.94,44.14,250300.0,43.95,44.2,43.94,44.14,250300.0
2013-06-19 15:30:00,44.16,44.33,44.1,44.1,621600.0,44.16,44.33,44.1,44.1,621600.0
2013-06-20 09:30:00,43.79,43.8,43.36,43.64,205500.0,43.79,43.8,43.36,43.64,205500.0
2013-06-20 10:00:00,43.63,43.67,43.14,43.32,139000.0,43.63,43.67,43.14,43.32,139000.0
2013-06-20 10:30:00,43.32,43.32,43.05,43.19,93700.0,43.32,43.32,43.05,43.19,93700.0
2013-06-20 11:00:00,43.19,43.19,42.89,43.08,70900.0,43.19,43.19,42.89,43.08,70900.0
2013-06-20 11:30:00,43.09,43.13,42.92,43.13,64200.0,43.09,43.13,42.92,43.13,64200.0
2013-06-20 12:00:00,43.13,43.26,43.06,43.26,88400.0,43.13,43.26,43.06,43.26,88400.0
2013-06-20 12:30:00,43.26,43.39,43.07,43.07,40200.0,43.26,43.39,43.07,43.07,40200.0
2013-06-20 13:00:00,43.08,43.08,42.82,42.94,54500.0,43.08,43.08,42.82,42.94,54500.0
2013-06-20 13:30:00,42.93,43.16,42.93,43.12,48400.0,42.93,43.16,42.93,43.12,48400.0
2013-06-20 14:00:00,43.13,43.19,42.8,42.8,77200.0,43.13,43.19,42.8,42.8,77200.0
2013-06-20 14:30:00,42.81,42.83,42.53,42.56,128900.0,42.81,42.83,42.53,42.56,128900.0
2013-06-20 15:00:00,42.57,42.62,42.47,42.5,111500.0,42.57,42.62,42.47,42.5,111500.0
2013-06-20 15:30:00,42.49,42.66,42.38,42.53,344900.0,42.49,42.66,42.38,42.53,344900.0
2013-06-21 09:30:00,42.91,43.05,42.51,42.51,269100.0,42.91,43.05,42.51,42.51,269100.0
2013-06-21 10:00:00,42.51,42.66,42.07,42.1,136200.0,42.51,42.66,42.07,42.1,136200.0
2013-06-21 10:30:00,42.08,42.1,41.61,41.79,157200.0,42.08,42.1,41.61,41.79,157200.0
2013-06-21 11:00:00,41.82,41.9,41.25,41.25,183200.0,41.82,41.9,41.25,41.25,183200.0
2013-06-21 11:30:00,41.24,41.38,41.16,41.34,137100.0,41.24,41.38,41.16,41.34,137100.0
2013-06-21 12:00:00,41.34,41.55,41.31,41.53,138600.0,41.34,41.55,41.31,41.53,138600.0
2013-06-21 12:30:00,41.53,41.91,41.45,41.81,75000.0,41.53,41.91,41.45,41.81,75000.0
2013-06-21 13:00:00,41.8,42.22,41.8,41.94,95100.0,41.8,42.22,41.8,41.94,95100.0
2013-06-21 13:30:00,41.94,42.04,41.64,41.73,140300.0,41.94,42.04,41.64,41.73,140300.0
2013-06-21 14:00:00,41.72,42.0,41.57,41.99,111500.0,41.72,42.0,41.57,41.99,111500.0
2013-06-21 14:30:00,41.99,42.01,41.81,41.89,64600.0,41.99,42.01,41.81,41.89,64600.0
2013-06-21 15:00:00,41.9,42.09,41.9,42.02,128600.0,41.9,42.09,41.9,42.02,128600.0
2013-06-21 15:30:00,42.03,42.05,41.77,41.84,296900.0,42.03,42.05,41.77,41.84,296900.0
2013-06-24 09:30:00,44.31,46.2,44.0,45.0,1325800.0,44.31,46.2,44.0,45.0,1325800.0
2013-06-24 10:00:00,44.97,45.18,44.05,44.32,772100.0,44.97,45.18,44.05,44.32,772100.0
2013-06-24 10:30:00,44.39,44.75,44.25,44.55,290400.0,44.39,44.75,44.25,44.55,290400.0
2013-06-24 11:00:00,44.57,44.57,44.08,44.12,399000.0,44.57,44.57,44.08,44.12,399000.0
2013-06-24 11:30:00,44.12,44.13,43.64,43.86,460000.0,44.12,44.13,43.64,43.86,460000.0
2013-06-24 12:00:00,43.86,43.88,42.63,42.77,368400.0,43.86,43.88,42.63,42.77,368400.0
2013-06-24 12:30:00,42.77,43.2,42.47,43.19,358800.0,42.77,43.2,42.47,43.19,358800.0
2013-06-24 13:00:00,43.19,43.75,43.12,43.35,422600.0,43.19,43.75,43.12,43.35,422600.0
2013-06-24 13:30:00,43.31,43.43,43.05,43.31,216300.0,43.31,43.43,43.05,43.31,216300.0
2013-06-24 14:00:00,43.32,43.81,43.25,43.77,205400.0,43.32,43.81,43.25,43.77,205400.0
2013-06-24 14:30:00,43.77,44.33,43.65,43.99,325800.0,43.77,44.33,43.65,43.99,325800.0
2013-06-24 15:00:00,43.99,44.36,43.68,43.68,347600.0,43.99,44.36,43.68,43.68,347600.0
2013-06-24 15:30:00,43.68,44.11,43.65,43.72,484700.0,43.68,44.11,43.65,43.72,484700.0
2013-06-25 09:30:00,44.27,44.88,44.25,44.41,251700.0,44.27,44.88,44.25,44.41,251700.0
2013-06-25 10:00:00,44.41,44.66,44.23,44.46,319000.0,44.41,44.66,44.23,44.46,319000.0
2013-06-25 10:30:00,44.46,44.55,44.3,44.55,116500.0,44.46,44.55,44.3,44.55,116500.0
2013-06-25 11:00:00,44.55,44.67,44.49,44.67,132200.0,44.55,44.67,44.49,44.67,132200.0
2013-06-25 11:30:00,44.67,44.69,44.52,44.58,81800.0,44.67,44.69,44.52,44.58,81800.0
2013-06-25 12:00:00,44.57,44.82,44.55,44.82,104600.0,44.57,44.82,44.55,44.82,104600.0
2013-06-25 12:30:00,44.81,44.96,44.8,44.94,91600.0,44.81,44.96,44.8,44.94,91600.0
2013-06-25 13:00:00,44.95,45.1,44.81,44.84,190900.0,44.95,45.1,44.81,44.84,190900.0
2013-06-25 13:30:00,44.83,44.95,44.75,44.91,118000.0,44.83,44.95,44.75,44.91,118000.0
2013-06-25 14:00:00,44.91,44.92,44.67,44.82,121100.0,44.91,44.92,44.67,44.82,121100.0
2013-06-25 14:30:00,44.83,44.94,44.77,44.79,239300.0,44.83,44.94,44.77,44.79,239300.0
2013-06-25 15:00:00,44.78,45.02,44.76,45.02,152700.0,44.78,45.02,44.76,45.02,152700.0
2013-06-25 15:30:00,45.02,45.12,44.93,44.95,333300.0,45.02,45.12,44.93,44.95,333300.0
2013-06-26 09:30:00,45.2,45.94,45.2,45.55,141900.0,45.2,45.94,45.2,45.55,141900.0
2013-06-26 10:00:00,45.57,45.61,44.95,44.95,103700.0,45.57,45.61,44.95,44.95,103700.0
2013-06-26 10:30:00,44.98,45.02,44.75,44.79,86100.0,44.98,45.02,44.75,44.79,86100.0
2013-06-26 11:00:00,44.77,44.84,44.61,44.69,39500.0,44.77,44.84,44.61,44.69,39500.0
2013-06-26 11:30:00,44.67,44.87,44.62,44.8,81000.0,44.67,44.87,44.62,44.8,81000.0
2013-06-26 12:00:00,44.8,45.15,44.78,45.12,61600.0,44.8,45.15,44.78,45.12,61600.0
2013-06-26 12:30:00,45.12,45.12,44.96,45.01,50900.0,45.12,45.12,44.96,45.01,50900.0
2013-06-26 13:00:00,45.0,45.06,45.0,45.04,59000.0,45.0,45.06,45.0,45.04,59000.0
2013-06-26 13:30:00,45.04,45.05,45.0,45.0,79600.0,45.04,45.05,45.0,45.0,79600.0
2013-06-26 14:00:00,45.0,45.07,45.0,45.05,95500.0,45.0,45.07,45.0,45.05,95500.0
2013-06-26 14:30:00,45.05,45.07,45.01,45.03,77200.0,45.05,45.07,45.01,45.03,77200.0
2013-06-26 15:00:00,45.03,45.38,45.02,45.38,213400.0,45.03,45.38,45.02,45.38,213400.0
2013-06-26 15:30:00,45.37,45.43,45.32,45.39,428200.0,45.37,45.43,45.32,45.39,428200.0
2013-06-27 09:30:00,45.63,46.58,45.63,46.58,158600.0,45.63,46.58,45.63,46.58,158600.0
2013-06-27 10:00:00,46.57,46.71,46.3,46.71,117500.0,46.57,46.71,46.3,46.71,117500.0
2013-06-27 10:30:00,46.69,46.75,46.51,46.71,113800.0,46.69,46.75,46.51,46.71,113800.0
2013-06-27 11:00:00,46.71,47.12,46.7,46.86,151300.0,46.71,47.12,46.7,46.86,151300.0
2013-06-27 11:30:00,46.86,47.0,46.83,46.95,145700.0,46.86,47.0,46.83,46.95,145700.0
2013-06-27 12:00:00,46.96,46.97,46.73,46.86,99300.0,46.96,46.97,46.73,46.86,99300.0
2013-06-27 12:30:00,46.86,46.98,46.75,46.83,91400.0,46.86,46.98,46.75,46.83,91400.0
2013-06-27 13:00:00,46.81,46.93,46.67,46.67,63000.0,46.81,46.93,46.67,46.67,63000.0
2013-06-27 13:30:00,46.67,46.94,46.67,46.86,67000.0,46.67,46.94,46.67,46.86,67000.0
2013-06-27 14:00:00,46.86,47.17,46.78,47.13,111100.0,46.86,47.17,46.78,47.13,111100.0
2013-06-27 14:30:00,47.12,47.12,46.77,46.78,99200.0,47.12,47.12,46.77,46.78,99200.0
2013-06-27 15:00:00,46.77,46.86,46.76,46.82,156300.0,46.77,46.86,46.76,46.82,156300.0
2013-06-27 15:30:00,46.83,46.89,46.7,46.8,250600.0,46.83,46.89,46.7,46.8,250600.0
2013-06-28 09:30:00,46.52,46.68,45.96,45.98,93300.0,46.52,46.68,45.96,45.98,93300.0
2013-06-28 10:00:00,45.98,46.1,45.7,45.72,112400.0,45.98,46.1,45.7,45.72,112400.0
2013-06-28 10:30:00,45.73,46.11,45.67,46.09,113600.0,45.73,46.11,45.67,46.09,113600.0
2013-06-28 11:00:00,46.09,46.36,46.05,46.24,59300.0,46.09,46.36,46.05,46.24,59300.0
2013-06-28 11:30:00,46.25,46.38,46.14,46.14,56300.0,46.25,46.38,46.14,46.14,56300.0
2013-06-28 12:00:00,46.16,46.16,45.93,46.02,75900.0,46.16,46.16,45.93,46.02,75900.0
2013-06-28 12:30:00,46.02,46.2,45.97,46.15,52400.0,46.02,46.2,45.97,46.15,52400.0
2013-06-28 13:00:00,46.15,46.21,46.1,46.21,56000.0,46.15,46.21,46.1,46.21,56000.0
2013-06-28 13:30:00,46.22,46.31,46.12,46.28,36400.0,46.22,46.31,46.12,46.28,36400.0
2013-06-28 14:00:00,46.28,46.38,46.17,46.19,45700.0,46.28,46.38,46.17,46.19,45700.0
2013-06-28 14:30:00,46.2,46.35,46.2,46.27,50500.0,46.2,46.35,46.2,46.27,50500.0
2013-06-28 15:00:00,46.27,46.34,46.16,46.34,89300.0,46.27,46.34,46.16,46.34,89300.0
2013-06-28 15:30:00,46.35,46.36,46.04,46.04,353500.0,46.35,46.36,46.04,46.04,353500.0
2013-07-01 09:30:00,46.91,47.01,46.2,46.68,117100.0,46.91,47.01,46.2,46.68,117100.0
2013-07-01 10:00:00,46.7,47.05,46.7,46.74,76500.0,46.7,47.05,46.7,46.74,76500.0
2013-07-01 10:30:00,46.76,46.95,46.6,46.81,58100.0,46.76,46.95,46.6,46.81,58100.0
2013-07-01 11:00:00,46.8,47.08,46.78,46.78,74100.0,46.8,47.08,46.78,46.78,74100.0
2013-07-01 11:30:00,46.79,46.86,46.64,46.72,44300.0,46.79,46.86,46.64,46.72,44300.0
2013-07-01 12:00:00,46.72,46.78,46.56,46.59,39300.0,46.72,46.78,46.56,46.59,39300.0
2013-07-01 12:30:00,46.58,46.72,46.55,46.6,33100.0,46.58,46.72,46.55,46.6,33100.0
2013-07-01 13:00:00,46.61,46.7,46.59,46.62,46800.0,46.61,46.7,46.59,46.62,46800.0
2013-07-01 13:30:00,46.63,46.63,46.41,46.46,57200.0,46.63,46.63,46.41,46.46,57200.0
2013-07-01 14:00:00,46.45,46.53,46.3,46.32,138800.0,46.45,46.53,46.3,46.32,138800.0
2013-07-01 14:30:00,46.33,46.49,46.29,46.29,87700.0,46.33,46.49,46.29,46.29,87700.0
2013-07-01 15:00:00,46.3,46.32,46.16,46.16,99100.0,46.3,46.32,46.16,46.16,99100.0
2013-07-01 15:30:00,46.17,46.31,46.07,46.23,245100.0,46.17,46.31,46.07,46.23,245100.0
2013-07-02 09:30:00,46.1,46.24,45.85,45.85,44500.0,46.1,46.24,45.85,45.85,44500.0
2013-07-02 10:00:00,45.86,46.0,45.69,45.94,92500.0,45.86,46.0,45.69,45.94,92500.0
2013-07-02 10:30:00,45.91,45.95,45.69,45.76,48500.0,45.91,45.95,45.69,45.76,48500.0
2013-07-02 11:00:00,45.76,45.76,45.51,45.58,96000.0,45.76,45.76,45.51,45.58,96000.0
2013-07-02 11:30:00,45.61,45.8,45.59,45.67,62700.0,45.61,45.8,45.59,45.67,62700.0
2013-07-02 12:00:00,45.67,45.7,45.52,45.65,57400.0,45.67,45.7,45.52,45.65,57400.0
2013-07-02 12:30:00,45.65,45.78,45.63,45.76,23000.0,45.65,45.78,45.63,45.76,23000.0
2013-07-02 13:00:00,45.76,45.86,45.71,45.8,54100.0,45.76,45.86,45.71,45.8,54100.0
2013-07-02 13:30:00,45.79,45.85,45.73,45.83,40800.0,45.79,45.85,45.73,45.83,40800.0
2013-07-02 14:00:00,45.84,45.84,45.44,45.44,80700.0,45.84,45.84,45.44,45.44,80700.0
2013-07-02 14:30:00,45.43,45.58,45.4,45.51,61900.0,45.43,45.58,45.4,45.51,61900.0
2013-07-02 15:00:00,45.51,45.59,45.48,45.52,59700.0,45.51,45.59,45.48,45.52,59700.0
2013-07-02 15:30:00,45.52,45.66,45.48,45.61,175800.0,45.52,45.66,45.48,45.61,175800.0
2013-07-03 09:30:00,44.89,44.89,44.21,44.39,544700.0,44.89,44.89,44.21,44.39,544700.0
2013-07-03 10:00:00,44.38,44.46,43.73,43.77,429800.0,44.38,44.46,43.73,43.77,429800.0
2013-07-03 10:30:00,43.76,43.8,43.07,43.39,593200.0,43.76,43.8,43.07,43.39,593200.0
2013-07-03 11:00:00,43.39,43.5,43.0,43.32,236100.0,43.39,43.5,43.0,43.32,236100.0
2013-07-03 11:30:00,43.31,43.32,43.02,43.15,222500.0,43.31,43.32,43.02,43.15,222500.0
2013-07-03 12:00:00,43.16,43.76,43.09,43.56,357900.0,43.16,43.76,43.09,43.56,357900.0
2013-07-03 12:30:00,43.56,43.76,43.34,43.64,312100.0,43.56,43.76,43.34,43.64,312100.0
2013-07-05 09:30:00,43.98,44.15,43.59,43.72,105100.0,43.98,44.15,43.59,43.72,105100.0
2013-07-05 10:00:00,43.7,43.7,43.07,43.17,85200.0,43.7,43.7,43.07,43.17,85200.0
2013-07-05 10:30:00,43.17,43.31,43.11,43.25,65900.0,43.17,43.31,43.11,43.25,65900.0
2013-07-05 11:00:00,43.26,43.26,43.0,43.02,51400.0,43.26,43.26,43.0,43.02,51400.0
2013-07-05 11:30:00,43.02,43.15,42.97,43.13,77400.0,43.02,43.15,42.97,43.13,77400.0
2013-07-05 12:00:00,43.12,43.12,42.97,43.05,53700.0,43.12,43.12,42.97,43.05,53700.0
2013-07-05 12:30:00,43.07,43.14,43.0,43.02,34900.0,43.07,43.14,43.0,43.02,34900.0
2013-07-05 13:00:00,43.04,43.2,42.99,43.19,53800.0,43.04,43.2,42.99,43.19,53800.0
2013-07-05 13:30:00,43.19,43.31,43.19,43.23,32900.0,43.19,43.31,43.19,43.23,32900.0
2013-07-05 14:00:00,43.23,43.37,43.2,43.32,41300.0,43.23,43.37,43.2,43.32,41300.0
2013-07-05 14:30:00,43.32,43.32,43.0,43.08,113900.0,43.32,43.32,43.0,43.08,113900.0
2013-07-05 15:00:00,43.09,43.18,42.98,43.0,122200.0,43.09,43.18,42.98,43.0,122200.0
2013-07-05 15:30:00,43.01,43.28,43.0,43.27,178000.0,43.01,43.28,43.0,43.27,178000.0
2013-07-08 09:30:00,43.5,43.86,43.16,43.2,108400.0,43.5,43.86,43.16,43.2,108400.0
2013-07-08 10:00:00,43.22,43.24,43.11,43.18,130600.0,43.22,43.24,43.11,43.18,130600.0
2013-07-08 10:30:00,43.2,43.39,43.15,43.34,73200.0,43.2,43.39,43.15,43.34,73200.0
2013-07-08 11:00:00,43.35,43.48,43.34,43.43,43500.0,43.35,43.48,43.34,43.43,43500.0
2013-07-08 11:30:00,43.42,43.43,43.17,43.17,65200.0,43.42,43.43,43.17,43.17,65200.0
2013-07-08 12:00:00,43.17,43.24,43.1,43.22,43000.0,43.17,43.24,43.1,43.22,43000.0
2013-07-08 12:30:00,43.22,43.38,43.21,43.29,29200.0,43.22,43.38,43.21,43.29,29200.0
2013-07-08 13:00:00,43.28,43.36,43.25,43.29,28000.0,43.28,43.36,43.25,43.29,28000.0
2013-07-08 13:30:00,43.31,43.36,43.27,43.35,56300.0,43.31,43.36,43.27,43.35,56300.0
2013-07-08 14:00:00,43.35,43.37,43.3,43.32,60100.0,43.35,43.37,43.3,43.32,60100.0
2013-07-08 14:30:00,43.33,43.37,43.3,43.32,51600.0,43.33,43.37,43.3,43.32,51600.0
2013-07-08 15:00:00,43.32,43.34,43.27,43.27,68700.0,43.32,43.34,43.27,43.27,68700.0
2013-07-08 15:30:00,43.28,43.34,43.24,43.33,165400.0,43.28,43.34,43.24,43.33,165400.0
2013-07-09 09:30:00,43.48,43.63,43.21,43.33,72900.0,43.48,43.63,43.21,43.33,72900.0
2013-07-09 10:00:00,43.43,43.43,43.09,43.12,75900.0,43.43,43.43,43.09,43.12,75900.0
2013-07-09 10:30:00,43.11,43.24,43.04,43.22,88300.0,43.11,43.24,43.04,43.22,88300.0
2013-07-09 11:00:00,43.22,43.31,43.18,43.29,60400.0,43.22,43.31,43.18,43.29,60400.0
2013-07-09 11:30:00,43.29,43.31,43.21,43.27,51800.0,43.29,43.31,43.21,43.27,51800.0
2013-07-09 12:00:00,43.27,43.42,43.18,43.42,42300.0,43.27,43.42,43.18,43.42,42300.0
2013-07-09 12:30:00,43.41,43.41,43.31,43.4,56600.0,43.41,43.41,43.31,43.4,56600.0
2013-07-09 13:00:00,43.4,43.41,43.34,43.4,48900.0,43.4,43.41,43.34,43.4,48900.0
2013-07-09 13:30:00,43.39,43.71,43.29,43.61,231600.0,43.39,43.71,43.29,43.61,231600.0
2013-07-09 14:00:00,43.62,44.12,43.61,44.09,179900.0,43.62,44.12,43.61,44.09,179900.0
2013-07-09 14:30:00,44.09,44.1,43.85,43.94,95500.0,44.09,44.1,43.85,43.94,95500.0
2013-07-09 15:00:00,43.95,44.09,43.94,44.06,96100.0,43.95,44.09,43.94,44.06,96100.0
2013-07-09 15:30:00,44.05,44.12,43.85,43.93,203400.0,44.05,44.12,43.85,43.93,203400.0
2013-07-10 09:30:00,43.93,44.22,43.74,43.94,80800.0,43.93,44.22,43.74,43.94,80800.0
2013-07-10 10:00:00,43.93,43.96,43.65,43.68,79500.0,43.93,43.96,43.65,43.68,79500.0
2013-07-10 10:30:00,43.7,43.86,43.62,43.62,94100.0,43.7,43.86,43.62,43.62,94100.0
2013-07-10 11:00:00,43.62,43.66,43.28,43.29,63900.0,43.62,43.66,43.28,43.29,63900.0
2013-07-10 11:30:00,43.28,43.8,43.28,43.62,161100.0,43.28,43.8,43.28,43.62,161100.0
2013-07-10 12:00:00,43.61,43.77,43.59,43.69,69800.0,43.61,43.77,43.59,43.69,69800.0
2013-07-10 12:30:00,43.69,43.72,43.63,43.7,36100.0,43.69,43.72,43.63,43.7,36100.0
2013-07-10 13:00:00,43.69,43.72,43.59,43.61,44100.0,43.69,43.72,43.59,43.61,44100.0
2013-07-10 13:30:00,43.61,43.7,43.35,43.4,64400.0,43.61,43.7,43.35,43.4,64400.0
2013-07-10 14:00:00,43.39,43.56,43.26,43.27,96700.0,43.39,43.56,43.26,43.27,96700.0
2013-07-10 14:30:00,43.27,43.37,43.02,43.18,138900.0,43.27,43.37,43.02,43.18,138900.0
2013-07-10 15:00:00,43.21,43.3,43.04,43.23,162300.0,43.21,43.3,43.04,43.23,162300.0
2013-07-10 15:30:00,43.23,43.31,43.11,43.16,285200.0,43.23,43.31,43.11,43.16,285200.0
2013-07-11 09:30:00,43.62,43.64,43.3,43.42,82600.0,43.62,43.64,43.3,43.42,82600.0
2013-07-11 10:00:00,43.4,43.62,43.23,43.47,80100.0,43.4,43.62,43.23,43.47,80100.0
2013-07-11 10:30:00,43.47,43.48,43.17,43.29,85500.0,43.47,43.48,43.17,43.29,85500.0
2013-07-11 11:00:00,43.29,43.54,43.26,43.45,62000.0,43.29,43.54,43.26,43.45,62000.0
2013-07-11 11:30:00,43.46,43.48,43.26,43.48,77600.0,43.46,43.48,43.26,43.48,77600.0
2013-07-11 12:00:00,43.48,43.5,43.38,43.45,32500.0,43.48,43.5,43.38,43.45,32500.0
2013-07-11 12:30:00,43.48,43.58,43.38,43.38,39400.0,43.48,43.58,43.38,43.38,39400.0
2013-07-11 13:00:00,43.38,43.39,43.22,43.23,48100.0,43.38,43.39,43.22,43.23,48100.0
2013-07-11 13:30:00,43.23,43.54,43.23,43.48,48600.0,43.23,43.54,43.23,43.48,48600.0
2013-07-11 14:00:00,43.47,43.58,43.44,43.55,57300.0,43.47,43.58,43.44,43.55,57300.0
2013-07-11 14:30:00,43.55,43.62,43.52,43.54,65800.0,43.55,43.62,43.52,43.54,65800.0
2013-07-11 15:00:00,43.54,43.73,43.52,43.65,101500.0,43.54,43.73,43.52,43.65,101500.0
2013-07-11 15:30:00,43.66,43.66,43.55,43.59,246700.0,43.66,43.66,43.55,43.59,246700.0
2013-07-12 09:30:00,43.62,43.67,43.36,43.55,59000.0,43.62,43.67,43.36,43.55,59000.0
2013-07-12 10:00:00,43.52,43.61,43.41,43.58,72600.0,43.52,43.61,43.41,43.58,72600.0
2013-07-12 10:30:00,43.6,43.8,43.54,43.71,79600.0,43.6,43.8,43.54,43.71,79600.0
2013-07-12 11:00:00,43.69,43.87,43.66,43.82,67400.0,43.69,43.87,43.66,43.82,67400.0
2013-07-12 11:30:00,43.84,44.02,43.84,43.96,52500.0,43.84,44.02,43.84,43.96,52500.0
2013-07-12 12:00:00,43.98,44.07,43.96,44.04,21600.0,43.98,44.07,43.96,44.04,21600.0
2013-07-12 12:30:00,44.05,44.13,44.02,44.12,40800.0,44.05,44.13,44.02,44.12,40800.0
2013-07-12 13:00:00,44.1,44.11,43.72,43.72,40700.0,44.1,44.11,43.72,43.72,40700.0
2013-07-12 13:30:00,43.73,43.87,43.73,43.74,24400.0,43.73,43.87,43.73,43.74,24400.0
2013-07-12 14:00:00,43.74,43.75,43.59,43.6,62000.0,43.74,43.75,43.59,43.6,62000.0
2013-07-12 14:30:00,43.61,43.76,43.58,43.76,22800.0,43.61,43.76,43.58,43.76,22800.0
2013-07-12 15:00:00,43.76,43.86,43.7,43.79,28300.0,43.76,43.86,43.7,43.79,28300.0
2013-07-12 15:30:00,43.8,43.88,43.76,43.8,125000.0,43.8,43.88,43.76,43.8,125000.0
2013-07-15 09:30:00,43.9,44.07,43.64,43.91,73800.0,43.9,44.07,43.64,43.91,73800.0
2013-07-15 10:00:00,43.92,44.15,43.83,43.96,84800.0,43.92,44.15,43.83,43.96,84800.0
2013-07-15 10:30:00,43.97,44.14,43.77,44.1,78800.0,43.97,44.14,43.77,44.1,78800.0
2013-07-15 11:00:00,44.09,44.1,43.85,43.92,112900.0,44.09,44.1,43.85,43.92,112900.0
2013-07-15 11:30:00,43.92,44.08,43.9,44.03,44400.0,43.92,44.08,43.9,44.03,44400.0
2013-07-15 12:00:00,44.04,44.09,43.98,43.99,43500.0,44.04,44.09,43.98,43.99,43500.0
2013-07-15 12:30:00,44.02,44.02,43.79,43.8,17900.0,44.02,44.02,43.79,43.8,17900.0
2013-07-15 13:00:00,43.79,43.8,43.69,43.69,21400.0,43.79,43.8,43.69,43.69,21400.0
2013-07-15 13:30:00,43.7,43.7,43.6,43.64,26400.0,43.7,43.7,43.6,43.64,26400.0
2013-07-15 14:00:00,43.65,43.82,43.65,43.82,34200.0,43.65,43.82,43.65,43.82,34200.0
2013-07-15 14:30:00,43.81,43.86,43.7,43.73,79100.0,43.81,43.86,43.7,43.73,79100.0
2013-07-15 15:00:00,43.73,43.82,43.71,43.77,54100.0,43.73,43.82,43.71,43.77,54100.0
2013-07-15 15:30:00,43.76,43.81,43.67,43.7,174200.0,43.76,43.81,43.67,43.7,174200.0
2013-07-16 09:30:00,44.37,45.68,44.29,45.43,608500.0,44.37,45.68,44.29,45.43,608500.0
2013-07-16 10:00:00,45.43,45.66,45.21,45.25,231400.0,45.43,45.66,45.21,45.25,231400.0
2013-07-16 10:30:00,45.27,45.5,44.96,45.08,121700.0,45.27,45.5,44.96,45.08,121700.0
2013-07-16 11:00:00,45.09,45.09,44.82,44.89,99500.0,45.09,45.09,44.82,44.89,99500.0
2013-07-16 11:30:00,44.89,45.03,44.75,44.97,95400.0,44.89,45.03,44.75,44.97,95400.0
2013-07-16 12:00:00,44.98,45.3,44.98,45.28,70900.0,44.98,45.3,44.98,45.28,70900.0
2013-07-16 12:30:00,45.29,45.67,45.15,45.46,196100.0,45.29,45.67,45.15,45.46,196100.0
2013-07-16 13:00:00,45.48,45.51,45.25,45.29,55500.0,45.48,45.51,45.25,45.29,55500.0
2013-07-16 13:30:00,45.29,45.38,45.14,45.17,107900.0,45.29,45.38,45.14,45.17,107900.0
2013-07-16 14:00:00,45.18,45.33,45.15,45.17,151500.0,45.18,45.33,45.15,45.17,151500.0
2013-07-16 14:30:00,45.18,45.22,45.14,45.19,71700.0,45.18,45.22,45.14,45.19,71700.0
2013-07-16 15:00:00,45.17,45.26,45.14,45.18,109700.0,45.17,45.26,45.14,45.18,109700.0
2013-07-16 15:30:00,45.19,45.25,45.14,45.17,244700.0,45.19,45.25,45.14,45.17,244700.0
2013-07-17 09:30:00,45.51,45.51,44.53,44.59,588300.0,45.51,45.51,44.53,44.59,588300.0
2013-07-17 10:00:00,44.6,45.0,44.55,44.81,143200.0,44.6,45.0,44.55,44.81,143200.0
2013-07-17 10:30:00,44.8,44.87,44.69,44.8,114900.0,44.8,44.87,44.69,44.8,114900.0
2013-07-17 11:00:00,44.78,44.83,44.68,44.69,75300.0,44.78,44.83,44.68,44.69,75300.0
2013-07-17 11:30:00,44.69,44.7,44.36,44.47,71200.0,44.69,44.7,44.36,44.47,71200.0
2013-07-17 12:00:00,44.47,44.73,44.47,44.61,43100.0,44.47,44.73,44.47,44.61,43100.0
2013-07-17 12:30:00,44.61,44.71,44.6,44.7,58400.0,44.61,44.71,44.6,44.7,58400.0
2013-07-17 13:00:00,44.71,44.71,44.43,44.43,63400.0,44.71,44.71,44.43,44.43,63400.0
2013-07-17 13:30:00,44.42,44.44,44.16,44.19,101600.0,44.42,44.44,44.16,44.19,101600.0
2013-07-17 14:00:00,44.2,44.27,44.09,44.24,181000.0,44.2,44.27,44.09,44.24,181000.0
2013-07-17 14:30:00,44.23,44.24,44.12,44.24,77000.0,44.23,44.24,44.12,44.24,77000.0
2013-07-17 15:00:00,44.23,44.25,43.99,44.0,105000.0,44.23,44.25,43.99,44.0,105000.0
2013-07-17 15:30:00,44.0,44.0,43.78,43.91,394900.0,44.0,44.0,43.78,43.91,394900.0
2013-07-18 09:30:00,43.98,44.59,43.55,43.61,180700.0,43.98,44.59,43.55,43.61,180700.0
2013-07-18 10:00:00,43.62,43.85,43.61,43.74,90400.0,43.62,43.85,43.61,43.74,90400.0
2013-07-18 10:30:00,43.74,44.07,43.68,44.02,199200.0,43.74,44.07,43.68,44.02,199200.0
2013-07-18 11:00:00,44.01,44.15,43.99,44.03,84200.0,44.01,44.15,43.99,44.03,84200.0
2013-07-18 11:30:00,44.03,44.14,43.74,43.85,67900.0,44.03,44.14,43.74,43.85,67900.0
2013-07-18 12:00:00,43.85,43.87,43.43,43.48,103900.0,43.85,43.87,43.43,43.48,103900.0
2013-07-18 12:30:00,43.48,43.59,43.45,43.56,44500.0,43.48,43.59,43.45,43.56,44500.0
2013-07-18 13:00:00,43.56,43.82,43.54,43.82,48800.0,43.56,43.82,43.54,43.82,48800.0
2013-07-18 13:30:00,43.83,43.91,43.67,43.67,53200.0,43.83,43.91,43.67,43.67,53200.0
2013-07-18 14:00:00,43.68,43.74,43.59,43.64,68100.0,43.68,43.74,43.59,43.64,68100.0
2013-07-18 14:30:00,43.64,43.77,43.6,43.6,124200.0,43.64,43.77,43.6,43.6,124200.0
2013-07-18 15:00:00,43.59,43.75,43.59,43.71,106300.0,43.59,43.75,43.59,43.71,106300.0
2013-07-18 15:30:00,43.71,43.72,43.58,43.7,198300.0,43.71,43.72,43.58,43.7,198300.0
2013-07-19 09:30:00,42.75,42.96,42.36,42.7,341600.0,42.75,42.96,42.36,42.7,341600.0
2013-07-19 10:00:00,42.72,42.78,42.35,42.36,195000.0,42.72,42.78,42.35,42.36,195000.0
2013-07-19 10:30:00,42.36,42.52,42.29,42.36,122200.0,42.36,42.52,42.29,42.36,122200.0
2013-07-19 11:00:00,42.37,42.5,42.29,42.4,91100.0,42.37,42.5,42.29,42.4,91100.0
2013-07-19 11:30:00,42.4,42.61,42.3,42.56,128200.0,42.4,42.61,42.3,42.56,128200.0
2013-07-19 12:00:00,42.56,42.62,42.44,42.44,56100.0,42.56,42.62,42.44,42.44,56100.0
2013-07-19 12:30:00,42.44,42.53,42.42,42.52,45500.0,42.44,42.53,42.42,42.52,45500.0
2013-07-19 13:00:00,42.52,42.56,42.43,42.52,50900.0,42.52,42.56,42.43,42.52,50900.0
2013-07-19 13:30:00,42.52,42.66,42.51,42.62,67100.0,42.52,42.66,42.51,42.62,67100.0
2013-07-19 14:00:00,42.62,42.62,42.5,42.56,62600.0,42.62,42.62,42.5,42.56,62600.0
2013-07-19 14:30:00,42.53,42.62,42.49,42.59,88000.0,42.53,42.62,42.49,42.59,88000.0
2013-07-19 15:00:00,42.61,42.66,42.58,42.59,91700.0,42.61,42.66,42.58,42.59,91700.0
2013-07-19 15:30:00,42.59,42.68,42.59,42.65,231400.0,42.59,42.68,42.59,42.65,231400.0
2013-07-22 09:30:00,42.69,42.93,42.61,42.7,181500.0,42.69,42.93,42.61,42.7,181500.0
2013-07-22 10:00:00,42.7,42.75,42.59,42.69,64200.0,42.7,42.75,42.59,42.69,64200.0
2013-07-22 10:30:00,42.7,42.78,42.55,42.75,40600.0,42.7,42.78,42.55,42.75,40600.0
2013-07-22 11:00:00,42.77,43.0,42.77,42.89,42900.0,42.77,43.0,42.77,42.89,42900.0
2013-07-22 11:30:00,42.9,42.99,42.89,42.95,31800.0,42.9,42.99,42.89,42.95,31800.0
2013-07-22 12:00:00,42.95,43.02,42.9,42.92,36100.0,42.95,43.02,42.9,42.92,36100.0
2013-07-22 12:30:00,42.93,43.01,42.92,42.99,21200.0,42.93,43.01,42.92,42.99,21200.0
2013-07-22 13:00:00,42.99,43.08,42.98,43.0,34300.0,42.99,43.08,42.98,43.0,34300.0
2013-07-22 13:30:00,43.0,43.05,42.98,43.05,20800.0,43.0,43.05,42.98,43.05,20800.0
2013-07-22 14:00:00,43.06,43.14,43.06,43.09,21000.0,43.06,43.14,43.06,43.09,21000.0
2013-07-22 14:30:00,43.09,43.17,43.03,43.17,41800.0,43.09,43.17,43.03,43.17,41800.0
2013-07-22 15:00:00,43.16,43.23,43.14,43.23,43300.0,43.16,43.23,43.14,43.23,43300.0
2013-07-22 15:30:00,43.22,43.24,43.12,43.14,99100.0,43.22,43.24,43.12,43.14,99100.0
2013-07-23 09:30:00,43.3,43.3,42.77,42.77,70000.0,43.3,43.3,42.77,42.77,70000.0
2013-07-23 10:00:00,42.78,43.03,42.78,43.02,53800.0,42.78,43.03,42.78,43.02,53800.0
2013-07-23 10:30:00,43.0,43.11,43.0,43.07,32500.0,43.0,43.11,43.0,43.07,32500.0
2013-07-23 11:00:00,43.08,43.25,43.02,43.18,33100.0,43.08,43.25,43.02,43.18,33100.0
2013-07-23 11:30:00,43.19,43.34,43.09,43.33,54200.0,43.19,43.34,43.09,43.33,54200.0
2013-07-23 12:00:00,43.32,43.43,43.3,43.33,48100.0,43.32,43.43,43.3,43.33,48100.0
2013-07-23 12:30:00,43.34,43.34,43.21,43.25,25400.0,43.34,43.34,43.21,43.25,25400.0
2013-07-23 13:00:00,43.26,43.3,43.22,43.3,53200.0,43.26,43.3,43.22,43.3,53200.0
2013-07-23 13:30:00,43.3,43.3,43.19,43.2,29400.0,43.3,43.3,43.19,43.2,29400.0
2013-07-23 14:00:00,43.21,43.35,43.17,43.2,115000.0,43.21,43.35,43.17,43.2,115000.0
2013-07-23 14:30:00,43.2,43.21,43.09,43.2,194100.0,43.2,43.21,43.09,43.2,194100.0
2013-07-23 15:00:00,43.19,43.21,43.11,43.21,32100.0,43.19,43.21,43.11,43.21,32100.0
2013-07-23 15:30:00,43.2,43.24,43.05,43.11,121500.0,43.2,43.24,43.05,43.11,121500.0
2013-07-24 09:30:00,43.22,43.26,42.88,42.98,67600.0,43.22,43.26,42.88,42.98,67600.0
2013-07-24 10:00:00,42.98,43.03,42.95,43.0,71400.0,42.98,43.03,42.95,43.0,71400.0
2013-07-24 10:30:00,43.0,43.05,42.98,43.0,52000.0,43.0,43.05,42.98,43.0,52000.0
2013-07-24 11:00:00,42.99,43.22,42.99,43.08,39500.0,42.99,43.22,42.99,43.08,39500.0
2013-07-24 11:30:00,43.05,43.14,43.05,43.1,35100.0,43.05,43.14,43.05,43.1,35100.0
2013-07-24 12:00:00,43.1,43.12,43.05,43.12,45500.0,43.1,43.12,43.05,43.12,45500.0
2013-07-24 12:30:00,43.1,43.16,43.08,43.08,19800.0,43.1,43.16,43.08,43.08,19800.0
2013-07-24 13:00:00,43.1,43.13,42.86,42.87,33500.0,43.1,43.13,42.86,42.87,33500.0
2013-07-24 13:30:00,42.86,42.96,42.81,42.95,57100.0,42.86,42.96,42.81,42.95,57100.0
2013-07-24 14:00:00,42.96,43.14,42.96,43.12,21000.0,42.96,43.14,42.96,43.12,21000.0
2013-07-24 14:30:00,43.13,43.15,43.1,43.15,38900.0,43.13,43.15,43.1,43.15,38900.0
2013-07-24 15:00:00,43.15,43.23,43.13,43.18,64800.0,43.15,43.23,43.13,43.18,64800.0
2013-07-24 15:30:00,43.17,43.22,43.07,43.17,109600.0,43.17,43.22,43.07,43.17,109600.0
2013-07-25 09:30:00,42.98,43.21,42.86,43.08,48500.0,42.98,43.21,42.86,43.08,48500.0
2013-07-25 10:00:00,42.97,43.11,42.91,42.99,38200.0,42.97,43.11,42.91,42.99,38200.0
2013-07-25 10:30:00,42.99,43.13,42.96,43.13,130600.0,42.99,43.13,42.96,43.13,130600.0
2013-07-25 11:00:00,43.1,43.21,43.1,43.14,34200.0,43.1,43.21,43.1,43.14,34200.0
2013-07-25 11:30:00,43.13,43.24,43.09,43.21,86800.0,43.13,43.24,43.09,43.21,86800.0
2013-07-25 12:00:00,43.19,43.48,43.18,43.41,35500.0,43.19,43.48,43.18,43.41,35500.0
2013-07-25 12:30:00,43.4,43.53,43.31,43.43,46100.0,43.4,43.53,43.31,43.43,46100.0
2013-07-25 13:00:00,43.44,43.5,43.42,43.45,34900.0,43.44,43.5,43.42,43.45,34900.0
2013-07-25 13:30:00,43.45,43.45,43.12,43.18,35800.0,43.45,43.45,43.12,43.18,35800.0
2013-07-25 14:00:00,43.16,43.24,43.12,43.19,37400.0,43.16,43.24,43.12,43.19,37400.0
2013-07-25 14:30:00,43.2,43.21,43.11,43.13,23900.0,43.2,43.21,43.11,43.13,23900.0
2013-07-25 15:00:00,43.13,43.5,43.13,43.47,164600.0,43.13,43.5,43.13,43.47,164600.0
2013-07-25 15:30:00,43.47,43.56,43.35,43.54,145200.0,43.47,43.56,43.35,43.54,145200.0
2013-07-26 09:30:00,43.41,44.04,43.41,43.77,76800.0,43.41,44.04,43.41,43.77,76800.0
2013-07-26 10:00:00,43.77,43.81,43.46,43.8,48100.0,43.77,43.81,43.46,43.8,48100.0
2013-07-26 10:30:00,43.79,43.91,43.79,43.81,63600.0,43.79,43.91,43.79,43.81,63600.0
2013-07-26 11:00:00,43.8,44.02,43.79,43.96,65400.0,43.8,44.02,43.79,43.96,65400.0
2013-07-26 11:30:00,43.96,44.23,43.96,44.21,47200.0,43.96,44.23,43.96,44.21,47200.0
2013-07-26 12:00:00,44.2,44.39,44.2,44.33,57000.0,44.2,44.39,44.2,44.33,57000.0
2013-07-26 12:30:00,44.32,44.37,44.26,44.33,47600.0,44.32,44.37,44.26,44.33,47600.0
2013-07-26 13:00:00,44.33,44.47,44.29,44.47,41900.0,44.33,44.47,44.29,44.47,41900.0
2013-07-26 13:30:00,44.47,44.74,44.47,44.68,244500.0,44.47,44.74,44.47,44.68,244500.0
2013-07-26 14:00:00,44.67,44.75,44.55,44.59,61400.0,44.67,44.75,44.55,44.59,61400.0
2013-07-26 14:30:00,44.59,44.77,44.59,44.65,96600.0,44.59,44.77,44.59,44.65,96600.0
2013-07-26 15:00:00,44.65,44.67,44.59,44.61,85000.0,44.65,44.67,44.59,44.61,85000.0
2013-07-26 15:30:00,44.6,44.8,44.58,44.79,327300.0,44.6,44.8,44.58,44.79,327300.0
2013-07-29 09:30:00,44.83,46.07,44.6,45.32,176000.0,44.83,46.07,44.6,45.32,176000.0
2013-07-29 10:00:00,45.31,45.52,45.06,45.13,112800.0,45.31,45.52,45.06,45.13,112800.0
2013-07-29 10:30:00,45.12,45.12,44.97,44.97,133600.0,45.12,45.12,44.97,44.97,133600.0
2013-07-29 11:00:00,44.97,45.06,44.8,44.92,143400.0,44.97,45.06,44.8,44.92,143400.0
2013-07-29 11:30:00,44.91,44.95,44.75,44.79,104100.0,44.91,44.95,44.75,44.79,104100.0
2013-07-29 12:00:00,44.79,44.88,44.73,44.8,83600.0,44.79,44.88,44.73,44.8,83600.0
2013-07-29 12:30:00,44.81,45.14,44.81,45.03,76800.0,44.81,45.14,44.81,45.03,76800.0
2013-07-29 13:00:00,45.04,45.08,45.03,45.04,54600.0,45.04,45.08,45.03,45.04,54600.0
2013-07-29 13:30:00,45.04,45.05,44.91,45.02,49000.0,45.04,45.05,44.91,45.02,49000.0
2013-07-29 14:00:00,45.03,45.11,44.98,45.11,54600.0,45.03,45.11,44.98,45.11,54600.0
2013-07-29 14:30:00,45.11,45.18,45.08,45.13,82600.0,45.11,45.18,45.08,45.13,82600.0
2013-07-29 15:00:00,45.14,45.16,45.01,45.07,125900.0,45.14,45.16,45.01,45.07,125900.0
2013-07-29 15:30:00,45.07,45.08,44.89,44.99,310700.0,45.07,45.08,44.89,44.99,310700.0
2013-07-30 09:30:00,45.1,45.1,43.87,44.11,238600.0,45.1,45.1,43.87,44.11,238600.0
2013-07-30 10:00:00,44.15,44.28,44.09,44.1,183800.0,44.15,44.28,44.09,44.1,183800.0
2013-07-30 10:30:00,44.11,44.19,44.08,44.15,78400.0,44.11,44.19,44.08,44.15,78400.0
2013-07-30 11:00:00,44.15,44.26,43.95,44.24,64200.0,44.15,44.26,43.95,44.24,64200.0
2013-07-30 11:30:00,44.23,44.63,44.21,44.62,45900.0,44.23,44.63,44.21,44.62,45900.0
2013-07-30 12:00:00,44.61,44.66,44.43,44.44,52400.0,44.61,44.66,44.43,44.44,52400.0
2013-07-30 12:30:00,44.43,44.57,44.4,44.55,22700.0,44.43,44.57,44.4,44.55,22700.0
2013-07-30 13:00:00,44.55,44.62,44.5,44.6,58100.0,44.55,44.62,44.5,44.6,58100.0
2013-07-30 13:30:00,44.58,44.58,44.27,44.36,49000.0,44.58,44.58,44.27,44.36,49000.0
2013-07-30 14:00:00,44.35,44.4,44.24,44.4,47300.0,44.35,44.4,44.24,44.4,47300.0
2013-07-30 14:30:00,44.4,44.42,44.26,44.34,52100.0,44.4,44.42,44.26,44.34,52100.0
2013-07-30 15:00:00,44.34,44.44,44.34,44.41,120700.0,44.34,44.44,44.34,44.41,120700.0
2013-07-30 15:30:00,44.41,44.47,44.38,44.39,102700.0,44.41,44.47,44.38,44.39,102700.0
2013-07-31 09:30:00,44.43,44.72,44.12,44.69,53200.0,44.43,44.72,44.12,44.69,53200.0
2013-07-31 10:00:00,44.72,44.72,44.42,44.64,40700.0,44.72,44.72,44.42,44.64,40700.0
2013-07-31 10:30:00,44.66,44.74,44.55,44.57,38400.0,44.66,44.74,44.55,44.57,38400.0
2013-07-31 11:00:00,44.56,44.59,44.43,44.43,52700.0,44.56,44.59,44.43,44.43,52700.0
2013-07-31 11:30:00,44.42,44.51,44.33,44.39,41400.0,44.42,44.51,44.33,44.39,41400.0
2013-07-31 12:00:00,44.39,44.49,44.24,44.24,32800.0,44.39,44.49,44.24,44.24,32800.0
2013-07-31 12:30:00,44.24,44.28,44.15,44.17,32500.0,44.24,44.28,44.15,44.17,32500.0
2013-07-31 13:00:00,44.17,44.24,44.02,44.02,35900.0,44.17,44.24,44.02,44.02,35900.0
2013-07-31 13:30:00,44.03,44.09,43.97,43.97,55400.0,44.03,44.09,43.97,43.97,55400.0
2013-07-31 14:00:00,43.96,44.31,43.96,44.23,128100.0,43.96,44.31,43.96,44.23,128100.0
2013-07-31 14:30:00,44.24,44.57,44.24,44.55,44900.0,44.24,44.57,44.24,44.55,44900.0
2013-07-31 15:00:00,44.55,44.69,44.53,44.56,125800.0,44.55,44.69,44.53,44.56,125800.0
2013-07-31 15:30:00,44.56,44.67,44.53,44.66,332100.0,44.56,44.67,44.53,44.66,332100.0
2013-08-01 09:30:00,45.15,45.15,44.88,45.05,82100.0,45.15,45.15,44.88,45.05,82100.0
2013-08-01 10:00:00,45.05,45.23,44.98,45.17,122800.0,45.05,45.23,44.98,45.17,122800.0
2013-08-01 10:30:00,45.13,45.15,44.71,44.77,67000.0,45.13,45.15,44.71,44.77,67000.0
2013-08-01 11:00:00,44.76,44.77,44.41,44.58,58500.0,44.76,44.77,44.41,44.58,58500.0
2013-08-01 11:30:00,44.58,44.66,44.47,44.48,66600.0,44.58,44.66,44.47,44.48,66600.0
2013-08-01 12:00:00,44.48,44.58,44.36,44.58,43400.0,44.48,44.58,44.36,44.58,43400.0
2013-08-01 12:30:00,44.57,44.62,44.47,44.62,27000.0,44.57,44.62,44.47,44.62,27000.0
2013-08-01 13:00:00,44.62,44.7,44.59,44.63,36400.0,44.62,44.7,44.59,44.63,36400.0
2013-08-01 13:30:00,44.63,44.66,44.61,44.66,48000.0,44.63,44.66,44.61,44.66,48000.0
2013-08-01 14:00:00,44.66,44.72,44.64,44.69,56500.0,44.66,44.72,44.64,44.69,56500.0
2013-08-01 14:30:00,44.7,44.7,44.58,44.6,53800.0,44.7,44.7,44.58,44.6,53800.0
2013-08-01 15:00:00,44.6,44.61,44.3,44.35,140500.0,44.6,44.61,44.3,44.35,140500.0
2013-08-01 15:30:00,44.36,44.4,44.3,44.39,150500.0,44.36,44.4,44.3,44.39,150500.0
2013-08-02 09:30:00,44.21,44.22,43.58,43.61,71300.0,44.21,44.22,43.58,43.61,71300.0
2013-08-02 10:00:00,43.6,44.04,43.59,43.73,82100.0,43.6,44.04,43.59,43.73,82100.0
2013-08-02 10:30:00,43.76,44.0,43.69,43.7,45900.0,43.76,44.0,43.69,43.7,45900.0
2013-08-02 11:00:00,43.71,43.95,43.69,43.82,102600.0,43.71,43.95,43.69,43.82,102600.0
2013-08-02 11:30:00,43.84,43.89,43.8,43.87,22400.0,43.84,43.89,43.8,43.87,22400.0
2013-08-02 12:00:00,43.88,43.92,43.79,43.81,34600.0,43.88,43.92,43.79,43.81,34600.0
2013-08-02 12:30:00,43.82,43.93,43.79,43.9,37700.0,43.82,43.93,43.79,43.9,37700.0
2013-08-02 13:00:00,43.87,44.03,43.86,43.99,47000.0,43.87,44.03,43.86,43.99,47000.0
2013-08-02 13:30:00,43.99,44.0,43.85,43.9,33400.0,43.99,44.0,43.85,43.9,33400.0
2013-08-02 14:00:00,43.9,44.02,43.84,43.88,55600.0,43.9,44.02,43.84,43.88,55600.0
2013-08-02 14:30:00,43.87,43.91,43.75,43.79,52300.0,43.87,43.91,43.75,43.79,52300.0
2013-08-02 15:00:00,43.8,43.83,43.75,43.75,172200.0,43.8,43.83,43.75,43.75,172200.0
2013-08-02 15:30:00,43.75,43.95,43.68,43.92,472900.0,43.75,43.95,43.68,43.92,472900.0
2013-08-05 09:30:00,43.94,44.68,43.79,44.67,129100.0,43.94,44.68,43.79,44.67,129100.0
2013-08-05 10:00:00,44.7,44.71,44.45,44.54,59500.0,44.7,44.71,44.45,44.54,59500.0
2013-08-05 10:30:00,44.53,44.93,44.52,44.86,74400.0,44.53,44.93,44.52,44.86,74400.0
2013-08-05 11:00:00,44.86,45.17,44.86,45.14,139600.0,44.86,45.17,44.86,45.14,139600.0
2013-08-05 11:30:00,45.14,45.44,45.09,45.43,102000.0,45.14,45.44,45.09,45.43,102000.0
2013-08-05 12:00:00,45.43,45.75,45.41,45.73,124800.0,45.43,45.75,45.41,45.73,124800.0
2013-08-05 12:30:00,45.75,45.89,45.65,45.81,120800.0,45.75,45.89,45.65,45.81,120800.0
2013-08-05 13:00:00,45.8,45.8,45.2,45.24,167900.0,45.8,45.8,45.2,45.24,167900.0
2013-08-05 13:30:00,45.25,45.26,44.72,44.76,112200.0,45.25,45.26,44.72,44.76,112200.0
2013-08-05 14:00:00,44.74,45.02,44.72,44.84,123500.0,44.74,45.02,44.72,44.84,123500.0
2013-08-05 14:30:00,44.82,44.83,44.62,44.73,101000.0,44.82,44.83,44.62,44.73,101000.0
2013-08-05 15:00:00,44.72,44.96,44.69,44.9,160400.0,44.72,44.96,44.69,44.9,160400.0
2013-08-05 15:30:00,44.9,44.9,44.55,44.66,414900.0,44.9,44.9,44.55,44.66,414900.0
2013-08-06 09:30:00,42.14,43.67,42.0,42.71,969600.0,42.14,43.67,42.0,42.71,969600.0
2013-08-06 10:00:00,42.7,43.6,42.6,43.15,698200.0,42.7,43.6,42.6,43.15,698200.0
2013-08-06 10:30:00,43.12,43.21,42.67,42.75,316600.0,43.12,43.21,42.67,42.75,316600.0
2013-08-06 11:00:00,42.75,43.07,42.47,42.91,343600.0,42.75,43.07,42.47,42.91,343600.0
2013-08-06 11:30:00,42.92,42.92,42.65,42.72,231200.0,42.92,42.92,42.65,42.72,231200.0
2013-08-06 12:00:00,42.72,42.91,42.59,42.7,154900.0,42.72,42.91,42.59,42.7,154900.0
2013-08-06 12:30:00,42.69,42.85,42.67,42.71,112400.0,42.69,42.85,42.67,42.71,112400.0
2013-08-06 13:00:00,42.71,42.73,42.62,42.68,94500.0,42.71,42.73,42.62,42.68,94500.0
2013-08-06 13:30:00,42.69,42.69,42.47,42.5,184500.0,42.69,42.69,42.47,42.5,184500.0
2013-08-06 14:00:00,42.5,43.0,42.49,42.96,296900.0,42.5,43.0,42.49,42.96,296900.0
2013-08-06 14:30:00,42.97,43.0,42.76,43.0,118900.0,42.97,43.0,42.76,43.0,118900.0
2013-08-06 15:00:00,43.0,43.01,42.82,42.92,213700.0,43.0,43.01,42.82,42.92,213700.0
2013-08-06 15:30:00,42.93,43.0,42.76,42.98,566700.0,42.93,43.0,42.76,42.98,566700.0
2013-08-07 09:30:00,42.59,42.71,42.3,42.37,255300.0,42.59,42.71,42.3,42.37,255300.0
2013-08-07 10:00:00,42.37,42.52,41.82,41.9,167000.0,42.37,42.52,41.82,41.9,167000.0
2013-08-07 10:30:00,41.89,42.11,41.89,42.08,141500.0,41.89,42.11,41.89,42.08,141500.0
2013-08-07 11:00:00,42.08,42.11,41.83,41.83,131400.0,42.08,42.11,41.83,41.83,131400.0
2013-08-07 11:30:00,41.82,41.86,41.49,41.71,170000.0,41.82,41.86,41.49,41.71,170000.0
2013-08-07 12:00:00,41.71,41.75,41.49,41.53,104900.0,41.71,41.75,41.49,41.53,104900.0
2013-08-07 12:30:00,41.52,41.58,41.48,41.53,136800.0,41.52,41.58,41.48,41.53,136800.0
2013-08-07 13:00:00,41.54,41.94,41.52,41.82,148300.0,41.54,41.94,41.52,41.82,148300.0
2013-08-07 13:30:00,41.82,42.19,41.82,42.19,232000.0,41.82,42.19,41.82,42.19,232000.0
2013-08-07 14:00:00,42.19,42.3,42.04,42.04,152800.0,42.19,42.3,42.04,42.04,152800.0
2013-08-07 14:30:00,42.04,42.05,41.64,41.67,125200.0,42.04,42.05,41.64,41.67,125200.0
2013-08-07 15:00:00,41.67,41.73,41.57,41.6,165500.0,41.67,41.73,41.57,41.6,165500.0
2013-08-07 15:30:00,41.61,41.61,41.45,41.53,471700.0,41.61,41.61,41.45,41.53,471700.0
2013-08-08 09:30:00,41.64,41.94,41.45,41.55,71200.0,41.64,41.94,41.45,41.55,71200.0
2013-08-08 10:00:00,41.56,41.71,41.39,41.39,93900.0,41.56,41.71,41.39,41.39,93900.0
2013-08-08 10:30:00,41.41,41.64,41.33,41.5,100400.0,41.41,41.64,41.33,41.5,100400.0
2013-08-08 11:00:00,41.5,41.54,40.98,41.0,163000.0,41.5,41.54,40.98,41.0,163000.0
2013-08-08 11:30:00,41.0,41.43,40.99,41.43,79400.0,41.0,41.43,40.99,41.43,79400.0
2013-08-08 12:00:00,41.43,41.48,41.21,41.28,56800.0,41.43,41.48,41.21,41.28,56800.0
2013-08-08 12:30:00,41.26,41.38,41.25,41.35,29700.0,41.26,41.38,41.25,41.35,29700.0
2013-08-08 13:00:00,41.36,41.36,41.15,41.26,34300.0,41.36,41.36,41.15,41.26,34300.0
2013-08-08 13:30:00,41.26,41.26,41.1,41.12,45000.0,41.26,41.26,41.1,41.12,45000.0
2013-08-08 14:00:00,41.13,41.25,41.13,41.25,29800.0,41.13,41.25,41.13,41.25,29800.0
2013-08-08 14:30:00,41.24,41.28,41.21,41.27,30000.0,41.24,41.28,41.21,41.27,30000.0
2013-08-08 15:00:00,41.28,41.32,41.19,41.29,69100.0,41.28,41.32,41.19,41.29,69100.0
2013-08-08 15:30:00,41.29,41.46,41.27,41.38,273200.0,41.29,41.46,41.27,41.38,273200.0
2013-08-09 09:30:00,41.32,41.66,41.3,41.64,50200.0,41.32,41.66,41.3,41.64,50200.0
2013-08-09 10:00:00,41.64,41.67,41.36,41.46,74500.0,41.64,41.67,41.36,41.46,74500.0
2013-08-09 10:30:00,41.46,41.46,41.29,41.32,101900.0,41.46,41.46,41.29,41.32,101900.0
2013-08-09 11:00:00,41.33,41.41,41.16,41.19,103800.0,41.33,41.41,41.16,41.19,103800.0
2013-08-09 11:30:00,41.17,41.53,41.15,41.48,51200.0,41.17,41.53,41.15,41.48,51200.0
2013-08-09 12:00:00,41.41,41.7,41.4,41.69,30500.0,41.41,41.7,41.4,41.69,30500.0
2013-08-09 12:30:00,41.7,41.84,41.7,41.81,64900.0,41.7,41.84,41.7,41.81,64900.0
2013-08-09 13:00:00,41.8,41.87,41.73,41.73,43900.0,41.8,41.87,41.73,41.73,43900.0
2013-08-09 13:30:00,41.74,41.77,41.68,41.69,59400.0,41.74,41.77,41.68,41.69,59400.0
2013-08-09 14:00:00,41.69,41.72,41.55,41.71,52800.0,41.69,41.72,41.55,41.71,52800.0
2013-08-09 14:30:00,41.71,41.76,41.62,41.7,56600.0,41.71,41.76,41.62,41.7,56600.0
2013-08-09 15:00:00,41.71,41.72,41.55,41.62,62500.0,41.71,41.72,41.55,41.62,62500.0
2013-08-09 15:30:00,41.62,41.69,41.56,41.65,153900.0,41.62,41.69,41.56,41.65,153900.0
2013-08-12 09:30:00,41.4,41.97,41.17,41.92,142000.0,41.4,41.97,41.17,41.92,142000.0
2013-08-12 10:00:00,41.9,42.03,41.65,41.67,77200.0,41.9,42.03,41.65,41.67,77200.0
2013-08-12 10:30:00,41.68,41.84,41.57,41.79,75800.0,41.68,41.84,41.57,41.79,75800.0
2013-08-12 11:00:00,41.79,41.79,41.65,41.69,53100.0,41.79,41.79,41.65,41.69,53100.0
2013-08-12 11:30:00,41.69,41.77,41.67,41.71,33200.0,41.69,41.77,41.67,41.71,33200.0
2013-08-12 12:00:00,41.71,41.71,41.56,41.67,48000.0,41.71,41.71,41.56,41.67,48000.0
2013-08-12 12:30:00,41.66,41.78,41.65,41.73,49200.0,41.66,41.78,41.65,41.73,49200.0
2013-08-12 13:00:00,41.73,41.82,41.69,41.69,67900.0,41.73,41.82,41.69,41.69,67900.0
2013-08-12 13:30:00,41.69,41.77,41.67,41.73,38000.0,41.69,41.77,41.67,41.73,38000.0
2013-08-12 14:00:00,41.73,41.74,41.6,41.67,55400.0,41.73,41.74,41.6,41.67,55400.0
2013-08-12 14:30:00,41.67,41.78,41.66,41.74,54400.0,41.67,41.78,41.66,41.74,54400.0
2013-08-12 15:00:00,41.74,41.81,41.74,41.76,94300.0,41.74,41.81,41.74,41.76,94300.0
2013-08-12 15:30:00,41.76,41.85,41.75,41.84,195000.0,41.76,41.85,41.75,41.84,195000.0
2013-08-13 09:30:00,41.8,41.9,41.49,41.49,90200.0,41.8,41.9,41.49,41.49,90200.0
2013-08-13 10:00:00,41.49,41.64,41.13,41.17,209300.0,41.49,41.64,41.13,41.17,209300.0
2013-08-13 10:30:00,41.13,41.2,40.99,41.1,54800.0,41.13,41.2,40.99,41.1,54800.0
2013-08-13 11:00:00,41.1,41.23,41.02,41.22,46500.0,41.1,41.23,41.02,41.22,46500.0
2013-08-13 11:30:00,41.22,41.29,41.12,41.17,33600.0,41.22,41.29,41.12,41.17,33600.0
2013-08-13 12:00:00,41.19,41.34,41.13,41.26,103000.0,41.19,41.34,41.13,41.26,103000.0
2013-08-13 12:30:00,41.26,41.47,41.26,41.36,63700.0,41.26,41.47,41.26,41.36,63700.0
2013-08-13 13:00:00,41.35,41.49,41.3,41.49,40700.0,41.35,41.49,41.3,41.49,40700.0
2013-08-13 13:30:00,41.49,41.49,41.29,41.34,39000.0,41.49,41.49,41.29,41.34,39000.0
2013-08-13 14:00:00,41.34,41.42,41.29,41.41,42300.0,41.34,41.42,41.29,41.41,42300.0
2013-08-13 14:30:00,41.41,41.5,41.37,41.45,49600.0,41.41,41.5,41.37,41.45,49600.0
2013-08-13 15:00:00,41.45,41.54,41.42,41.54,59500.0,41.45,41.54,41.42,41.54,59500.0
2013-08-13 15:30:00,41.54,41.54,41.44,41.47,111500.0,41.54,41.54,41.44,41.47,111500.0
2013-08-14 09:30:00,41.54,41.98,41.54,41.98,56200.0,41.54,41.98,41.54,41.98,56200.0
2013-08-14 10:00:00,41.99,41.99,41.49,41.79,127900.0,41.99,41.99,41.49,41.79,127900.0
2013-08-14 10:30:00,41.79,41.89,41.7,41.77,74200.0,41.79,41.89,41.7,41.77,74200.0
2013-08-14 11:00:00,41.77,41.93,41.68,41.91,82100.0,41.77,41.93,41.68,41.91,82100.0
2013-08-14 11:30:00,41.91,41.91,41.78,41.84,51600.0,41.91,41.91,41.78,41.84,51600.0
2013-08-14 12:00:00,41.84,41.9,41.77,41.87,34200.0,41.84,41.9,41.77,41.87,34200.0
2013-08-14 12:30:00,41.88,41.9,41.75,41.78,26700.0,41.88,41.9,41.75,41.78,26700.0
2013-08-14 13:00:00,41.78,41.79,41.65,41.65,25300.0,41.78,41.79,41.65,41.65,25300.0
2013-08-14 13:30:00,41.65,41.71,41.53,41.69,33100.0,41.65,41.71,41.53,41.69,33100.0
2013-08-14 14:00:00,41.68,41.74,41.5,41.55,40900.0,41.68,41.74,41.5,41.55,40900.0
2013-08-14 14:30:00,41.55,41.62,41.44,41.5,44700.0,41.55,41.62,41.44,41.5,44700.0
2013-08-14 15:00:00,41.49,41.53,41.4,41.48,68000.0,41.49,41.53,41.4,41.48,68000.0
2013-08-14 15:30:00,41.48,41.55,41.44,41.48,136500.0,41.48,41.55,41.44,41.48,136500.0
2013-08-15 09:30:00,40.93,41.02,40.45,40.54,91700.0,40.93,41.02,40.45,40.54,91700.0
2013-08-15 10:00:00,40.54,40.61,40.24,40.46,191300.0,40.54,40.61,40.24,40.46,191300.0
2013-08-15 10:30:00,40.47,40.6,40.33,40.44,30800.0,40.47,40.6,40.33,40.44,30800.0
2013-08-15 11:00:00,40.45,40.47,40.27,40.33,53600.0,40.45,40.47,40.27,40.33,53600.0
2013-08-15 11:30:00,40.32,40.38,40.13,40.14,54900.0,40.32,40.38,40.13,40.14,54900.0
2013-08-15 12:00:00,40.14,40.27,40.0,40.27,88400.0,40.14,40.27,40.0,40.27,88400.0
2013-08-15 12:30:00,40.25,40.27,40.16,40.18,43500.0,40.25,40.27,40.16,40.18,43500.0
2013-08-15 13:00:00,40.17,40.19,40.11,40.14,43000.0,40.17,40.19,40.11,40.14,43000.0
2013-08-15 13:30:00,40.13,40.42,40.12,40.41,50500.0,40.13,40.42,40.12,40.41,50500.0
2013-08-15 14:00:00,40.4,40.47,40.19,40.45,59500.0,40.4,40.47,40.19,40.45,59500.0
2013-08-15 14:30:00,40.45,40.51,40.37,40.38,38700.0,40.45,40.51,40.37,40.38,38700.0
2013-08-15 15:00:00,40.38,40.4,40.27,40.28,59200.0,40.38,40.4,40.27,40.28,59200.0
2013-08-15 15:30:00,40.29,40.33,40.24,40.28,160900.0,40.29,40.33,40.24,40.28,160900.0
2013-08-16 09:30:00,40.11,40.21,39.86,40.02,101400.0,40.11,40.21,39.86,40.02,101400.0
2013-08-16 10:00:00,40.05,40.18,39.9,39.91,86300.0,40.05,40.18,39.9,39.91,86300.0
2013-08-16 10:30:00,39.92,40.05,39.75,39.99,74800.0,39.92,40.05,39.75,39.99,74800.0
2013-08-16 11:00:00,39.98,40.03,39.74,39.81,74600.0,39.98,40.03,39.74,39.81,74600.0
2013-08-16 11:30:00,39.81,39.91,39.71,39.9,51400.0,39.81,39.91,39.71,39.9,51400.0
2013-08-16 12:00:00,39.9,39.93,39.82,39.82,44800.0,39.9,39.93,39.82,39.82,44800.0
2013-08-16 12:30:00,39.81,39.82,39.65,39.67,48300.0,39.81,39.82,39.65,39.67,48300.0
2013-08-16 13:00:00,39.66,39.68,39.47,39.5,51900.0,39.66,39.68,39.47,39.5,51900.0
2013-08-16 13:30:00,39.47,39.6,39.44,39.57,44400.0,39.47,39.6,39.44,39.57,44400.0
2013-08-16 14:00:00,39.57,39.63,39.47,39.62,95400.0,39.57,39.63,39.47,39.62,95400.0
2013-08-16 14:30:00,39.63,39.71,39.5,39.69,64400.0,39.63,39.71,39.5,39.69,64400.0
2013-08-16 15:00:00,39.68,39.77,39.64,39.76,67400.0,39.68,39.77,39.64,39.76,67400.0
2013-08-16 15:30:00,39.76,39.84,39.64,39.64,169900.0,39.76,39.84,39.64,39.64,169900.0
2013-08-19 09:30:00,39.67,39.93,39.44,39.91,63500.0,39.67,39.93,39.44,39.91,63500.0
2013-08-19 10:00:00,39.91,40.01,39.78,39.86,139500.0,39.91,40.01,39.78,39.86,139500.0
2013-08-19 10:30:00,39.85,39.97,39.76,39.76,54700.0,39.85,39.97,39.76,39.76,54700.0
2013-08-19 11:00:00,39.78,39.87,39.68,39.69,57300.0,39.78,39.87,39.68,39.69,57300.0
2013-08-19 11:30:00,39.68,39.73,39.61,39.65,61300.0,39.68,39.73,39.61,39.65,61300.0
2013-08-19 12:00:00,39.65,39.73,39.61,39.71,53800.0,39.65,39.73,39.61,39.71,53800.0
2013-08-19 12:30:00,39.71,39.71,39.51,39.54,44000.0,39.71,39.71,39.51,39.54,44000.0
2013-08-19 13:00:00,39.54,39.56,39.32,39.34,46800.0,39.54,39.56,39.32,39.34,46800.0
2013-08-19 13:30:00,39.33,39.36,39.28,39.3,50400.0,39.33,39.36,39.28,39.3,50400.0
2013-08-19 14:00:00,39.3,39.36,39.27,39.28,39100.0,39.3,39.36,39.27,39.28,39100.0
2013-08-19 14:30:00,39.27,39.27,39.13,39.22,71400.0,39.27,39.27,39.13,39.22,71400.0
2013-08-19 15:00:00,39.22,39.23,39.07,39.07,73200.0,39.22,39.23,39.07,39.07,73200.0
2013-08-19 15:30:00,39.06,39.11,38.99,39.01,152200.0,39.06,39.11,38.99,39.01,152200.0
2013-08-20 09:30:00,39.03,39.41,39.03,39.31,72000.0,39.03,39.41,39.03,39.31,72000.0
2013-08-20 10:00:00,39.3,39.51,39.26,39.48,79900.0,39.3,39.51,39.26,39.48,79900.0
2013-08-20 10:30:00,39.45,39.91,39.43,39.91,110200.0,39.45,39.91,39.43,39.91,110200.0
2013-08-20 11:00:00,39.91,40.21,39.9,40.2,137900.0,39.91,40.21,39.9,40.2,137900.0
2013-08-20 11:30:00,40.21,40.32,40.14,40.31,92600.0,40.21,40.32,40.14,40.31,92600.0
2013-08-20 12:00:00,40.3,40.66,40.3,40.61,122400.0,40.3,40.66,40.3,40.61,122400.0
2013-08-20 12:30:00,40.61,40.7,40.35,40.7,249800.0,40.61,40.7,40.35,40.7,249800.0
2013-08-20 13:00:00,40.69,40.75,40.45,40.49,90200.0,40.69,40.75,40.45,40.49,90200.0
2013-08-20 13:30:00,40.49,40.63,40.34,40.34,107200.0,40.49,40.63,40.34,40.34,107200.0
2013-08-20 14:00:00,40.33,40.5,40.33,40.39,129000.0,40.33,40.5,40.33,40.39,129000.0
2013-08-20 14:30:00,40.41,40.41,40.29,40.35,91600.0,40.41,40.41,40.29,40.35,91600.0
2013-08-20 15:00:00,40.35,40.36,40.22,40.27,96300.0,40.35,40.36,40.22,40.27,96300.0
2013-08-20 15:30:00,40.28,40.32,40.19,40.19,322300.0,40.28,40.32,40.19,40.19,322300.0
2013-08-21 09:30:00,40.04,40.13,39.92,40.07,46900.0,40.04,40.13,39.92,40.07,46900.0
2013-08-21 10:00:00,40.08,40.12,39.7,39.77,69800.0,40.08,40.12,39.7,39.77,69800.0
2013-08-21 10:30:00,39.78,39.78,39.64,39.66,54900.0,39.78,39.78,39.64,39.66,54900.0
2013-08-21 11:00:00,39.65,39.67,39.56,39.57,61100.0,39.65,39.67,39.56,39.57,61100.0
2013-08-21 11:30:00,39.57,39.57,39.29,39.5,62500.0,39.57,39.57,39.29,39.5,62500.0
2013-08-21 12:00:00,39.49,39.66,39.49,39.63,57500.0,39.49,39.66,39.49,39.63,57500.0
2013-08-21 12:30:00,39.62,39.62,39.52,39.56,28100.0,39.62,39.62,39.52,39.56,28100.0
2013-08-21 13:00:00,39.57,39.64,39.54,39.64,116900.0,39.57,39.64,39.54,39.64,116900.0
2013-08-21 13:30:00,39.63,39.67,39.59,39.62,66100.0,39.63,39.67,39.59,39.62,66100.0
2013-08-21 14:00:00,39.63,39.69,39.34,39.65,96400.0,39.63,39.69,39.34,39.65,96400.0
2013-08-21 14:30:00,39.65,39.93,39.65,39.75,124900.0,39.65,39.93,39.65,39.75,124900.0
2013-08-21 15:00:00,39.74,39.87,39.69,39.77,82700.0,39.74,39.87,39.69,39.77,82700.0
2013-08-21 15:30:00,39.76,39.82,39.63,39.7,266000.0,39.76,39.82,39.63,39.7,266000.0
2013-08-22 09:30:00,39.79,40.03,39.64,39.94,73300.0,39.79,40.03,39.64,39.94,73300.0
2013-08-22 10:00:00,39.95,40.09,39.92,40.0,111900.0,39.95,40.09,39.92,40.0,111900.0
2013-08-22 10:30:00,40.02,40.19,39.98,40.09,67900.0,40.02,40.19,39.98,40.09,67900.0
2013-08-22 11:00:00,40.1,40.13,39.91,40.01,255800.0,40.1,40.13,39.91,40.01,255800.0
2013-08-22 11:30:00,40.02,40.12,40.0,40.09,73900.0,40.02,40.12,40.0,40.09,73900.0
2013-08-22 12:00:00,40.1,40.11,39.97,39.99,33900.0,40.1,40.11,39.97,39.99,33900.0
2013-08-22 12:30:00,40.0,40.03,39.86,39.86,21100.0,40.0,40.03,39.86,39.86,21100.0
2013-08-22 13:00:00,39.87,40.06,39.87,40.02,24800.0,39.87,40.06,39.87,40.02,24800.0
2013-08-22 13:30:00,40.02,40.06,39.94,40.05,24600.0,40.02,40.06,39.94,40.05,24600.0
2013-08-22 14:00:00,40.05,40.07,39.99,40.06,16800.0,40.05,40.07,39.99,40.06,16800.0
2013-08-22 14:30:00,40.05,40.08,39.93,39.93,28700.0,40.05,40.08,39.93,39.93,28700.0
2013-08-22 15:00:00,39.94,40.05,39.77,39.99,65100.0,39.94,40.05,39.77,39.99,65100.0
2013-08-22 15:30:00,40.0,40.01,39.79,39.82,143800.0,40.0,40.01,39.79,39.82,143800.0
2013-08-23 09:30:00,39.92,40.05,39.79,40.01,38600.0,39.92,40.05,39.79,40.01,38600.0
2013-08-23 10:00:00,40.01,40.25,39.83,40.2,155500.0,40.01,40.25,39.83,40.2,155500.0
2013-08-23 10:30:00,40.2,40.38,40.05,40.08,61500.0,40.2,40.38,40.05,40.08,61500.0
2013-08-23 11:00:00,40.09,40.11,39.98,40.02,41600.0,40.09,40.11,39.98,40.02,41600.0
2013-08-23 11:30:00,40.03,40.11,39.91,39.95,43800.0,40.03,40.11,39.91,39.95,43800.0
2013-08-23 12:00:00,39.96,40.02,39.93,39.97,65600.0,39.96,40.02,39.93,39.97,65600.0
2013-08-23 12:30:00,39.97,40.04,39.85,39.89,59900.0,39.97,40.04,39.85,39.89,59900.0
2013-08-23 13:00:00,39.9,39.91,39.78,39.86,29200.0,39.9,39.91,39.78,39.86,29200.0
2013-08-23 13:30:00,39.88,39.98,39.81,39.9,33100.0,39.88,39.98,39.81,39.9,33100.0
2013-08-23 14:00:00,39.92,40.01,39.9,39.99,48000.0,39.92,40.01,39.9,39.99,48000.0
2013-08-23 14:30:00,39.99,40.02,39.9,40.01,54100.0,39.99,40.02,39.9,40.01,54100.0
2013-08-23 15:00:00,40.01,40.01,39.93,39.94,78700.0,40.01,40.01,39.93,39.94,78700.0
2013-08-23 15:30:00,39.95,40.05,39.95,39.98,134500.0,39.95,40.05,39.95,39.98,134500.0
2013-08-26 09:30:00,39.95,40.12,39.89,40.05,37500.0,39.95,40.12,39.89,40.05,37500.0
2013-08-26 10:00:00,40.07,40.18,39.98,40.02,56500.0,40.07,40.18,39.98,40.02,56500.0
2013-08-26 10:30:00,40.03,40.2,39.97,40.17,76800.0,40.03,40.2,39.97,40.17,76800.0
2013-08-26 11:00:00,40.19,40.35,40.14,40.28,59700.0,40.19,40.35,40.14,40.28,59700.0
2013-08-26 11:30:00,40.29,40.38,40.22,40.35,36300.0,40.29,40.38,40.22,40.35,36300.0
2013-08-26 12:00:00,40.35,40.39,40.3,40.37,51200.0,40.35,40.39,40.3,40.37,51200.0
2013-08-26 12:30:00,40.37,40.45,40.34,40.44,63900.0,40.37,40.45,40.34,40.44,63900.0
2013-08-26 13:00:00,40.43,40.58,40.38,40.57,83500.0,40.43,40.58,40.38,40.57,83500.0
2013-08-26 13:30:00,40.57,40.7,40.54,40.69,63100.0,40.57,40.7,40.54,40.69,63100.0
2013-08-26 14:00:00,40.68,40.79,40.67,40.7,79700.0,40.68,40.79,40.67,40.7,79700.0
2013-08-26 14:30:00,40.7,40.71,40.62,40.64,99200.0,40.7,40.71,40.62,40.64,99200.0
2013-08-26 15:00:00,40.65,40.65,40.4,40.51,120900.0,40.65,40.65,40.4,40.51,120900.0
2013-08-26 15:30:00,40.51,40.58,40.34,40.37,211700.0,40.51,40.58,40.34,40.37,211700.0
2013-08-27 09:30:00,40.01,40.14,39.74,39.77,153200.0,40.01,40.14,39.74,39.77,153200.0
2013-08-27 10:00:00,39.78,39.83,39.39,39.47,63100.0,39.78,39.83,39.39,39.47,63100.0
2013-08-27 10:30:00,39.47,39.63,39.4,39.63,58500.0,39.47,39.63,39.4,39.63,58500.0
2013-08-27 11:00:00,39.65,39.72,39.54,39.63,39800.0,39.65,39.72,39.54,39.63,39800.0
2013-08-27 11:30:00,39.64,39.68,39.51,39.65,31700.0,39.64,39.68,39.51,39.65,31700.0
2013-08-27 12:00:00,39.64,39.75,39.59,39.72,64500.0,39.64,39.75,39.59,39.72,64500.0
2013-08-27 12:30:00,39.71,39.84,39.69,39.71,48200.0,39.71,39.84,39.69,39.71,48200.0
2013-08-27 13:00:00,39.7,39.74,39.58,39.61,51500.0,39.7,39.74,39.58,39.61,51500.0
2013-08-27 13:30:00,39.61,39.71,39.61,39.63,33600.0,39.61,39.71,39.61,39.63,33600.0
2013-08-27 14:00:00,39.62,39.68,39.48,39.55,47200.0,39.62,39.68,39.48,39.55,47200.0
2013-08-27 14:30:00,39.56,39.69,39.53,39.67,59800.0,39.56,39.69,39.53,39.67,59800.0
2013-08-27 15:00:00,39.67,39.68,39.44,39.47,103300.0,39.67,39.68,39.44,39.47,103300.0
2013-08-27 15:30:00,39.48,39.52,39.39,39.44,180000.0,39.48,39.52,39.39,39.44,180000.0
2013-08-28 09:30:00,39.52,40.04,39.44,39.86,131600.0,39.52,40.04,39.44,39.86,131600.0
2013-08-28 10:00:00,39.86,39.94,39.67,39.78,79900.0,39.86,39.94,39.67,39.78,79900.0
2013-08-28 10:30:00,39.79,39.97,39.69,39.69,63300.0,39.79,39.97,39.69,39.69,63300.0
2013-08-28 11:00:00,39.68,39.69,39.6,39.65,38400.0,39.68,39.69,39.6,39.65,38400.0
2013-08-28 11:30:00,39.65,39.7,39.61,39.7,30400.0,39.65,39.7,39.61,39.7,30400.0
2013-08-28 12:00:00,39.69,39.75,39.65,39.74,32800.0,39.69,39.75,39.65,39.74,32800.0
2013-08-28 12:30:00,39.73,39.8,39.68,39.75,30100.0,39.73,39.8,39.68,39.75,30100.0
2013-08-28 13:00:00,39.76,39.78,39.68,39.76,30100.0,39.76,39.78,39.68,39.76,30100.0
2013-08-28 13:30:00,39.76,39.86,39.72,39.86,55100.0,39.76,39.86,39.72,39.86,55100.0
2013-08-28 14:00:00,39.86,39.86,39.68,39.73,43800.0,39.86,39.86,39.68,39.73,43800.0
2013-08-28 14:30:00,39.73,39.73,39.52,39.64,50100.0,39.73,39.73,39.52,39.64,50100.0
2013-08-28 15:00:00,39.65,39.77,39.65,39.69,81600.0,39.65,39.77,39.65,39.69,81600.0
2013-08-28 15:30:00,39.69,39.73,39.58,39.61,110700.0,39.69,39.73,39.58,39.61,110700.0
2013-08-29 09:30:00,39.47,39.6,39.31,39.57,73200.0,39.47,39.6,39.31,39.57,73200.0
2013-08-29 10:00:00,39.6,39.66,39.5,39.53,51700.0,39.6,39.66,39.5,39.53,51700.0
2013-08-29 10:30:00,39.52,39.82,39.52,39.62,84800.0,39.52,39.82,39.52,39.62,84800.0
2013-08-29 11:00:00,39.61,39.64,39.47,39.58,54200.0,39.61,39.64,39.47,39.58,54200.0
2013-08-29 11:30:00,39.58,39.83,39.58,39.82,26500.0,39.58,39.83,39.58,39.82,26500.0
2013-08-29 12:00:00,39.84,39.97,39.81,39.97,26700.0,39.84,39.97,39.81,39.97,26700.0
2013-08-29 12:30:00,39.97,40.0,39.76,39.79,22200.0,39.97,40.0,39.76,39.79,22200.0
2013-08-29 13:00:00,39.79,39.85,39.68,39.72,20800.0,39.79,39.85,39.68,39.72,20800.0
2013-08-29 13:30:00,39.72,39.73,39.65,39.69,22400.0,39.72,39.73,39.65,39.69,22400.0
2013-08-29 14:00:00,39.69,39.75,39.64,39.64,38100.0,39.69,39.75,39.64,39.64,38100.0
2013-08-29 14:30:00,39.64,39.76,39.64,39.74,32600.0,39.64,39.76,39.64,39.74,32600.0
2013-08-29 15:00:00,39.75,39.75,39.55,39.59,41400.0,39.75,39.75,39.55,39.59,41400.0
2013-08-29 15:30:00,39.59,39.64,39.5,39.58,87000.0,39.59,39.64,39.5,39.58,87000.0
2013-08-30 09:30:00,39.62,39.66,39.33,39.37,35400.0,39.62,39.66,39.33,39.37,35400.0
2013-08-30 10:00:00,39.34,39.34,39.13,39.13,36300.0,39.34,39.34,39.13,39.13,36300.0
2013-08-30 10:30:00,39.13,39.19,38.92,38.95,59200.0,39.13,39.19,38.92,38.95,59200.0
2013-08-30 11:00:00,38.95,38.98,38.73,38.74,68500.0,38.95,38.98,38.73,38.74,68500.0
2013-08-30 11:30:00,38.74,38.82,38.63,38.64,69700.0,38.74,38.82,38.63,38.64,69700.0
2013-08-30 12:00:00,38.64,38.79,38.58,38.74,41700.0,38.64,38.79,38.58,38.74,41700.0
2013-08-30 12:30:00,38.74,38.8,38.66,38.8,23400.0,38.74,38.8,38.66,38.8,23400.0
2013-08-30 13:00:00,38.79,38.82,38.55,38.73,42900.0,38.79,38.82,38.55,38.73,42900.0
2013-08-30 13:30:00,38.74,38.78,38.62,38.62,33000.0,38.74,38.78,38.62,38.62,33000.0
2013-08-30 14:00:00,38.6,38.7,38.55,38.57,43300.0,38.6,38.7,38.55,38.57,43300.0
2013-08-30 14:30:00,38.56,38.62,38.37,38.51,93500.0,38.56,38.62,38.37,38.51,93500.0
2013-08-30 15:00:00,38.51,38.65,38.48,38.65,94200.0,38.51,38.65,38.48,38.65,94200.0
2013-08-30 15:30:00,38.65,39.06,38.64,39.05,777500.0,38.65,39.06,38.64,39.05,777500.0
2013-09-03 09:30:00,39.49,39.85,39.25,39.26,115900.0,39.49,39.85,39.25,39.26,115900.0
2013-09-03 10:00:00,39.31,39.48,39.16,39.19,67600.0,39.31,39.48,39.16,39.19,67600.0
2013-09-03 10:30:00,39.19,39.34,39.16,39.34,84600.0,39.19,39.34,39.16,39.34,84600.0
2013-09-03 11:00:00,39.36,39.47,39.04,39.05,64900.0,39.36,39.47,39.04,39.05,64900.0
2013-09-03 11:30:00,39.05,39.25,39.02,39.15,83500.0,39.05,39.25,39.02,39.15,83500.0
2013-09-03 12:00:00,39.15,39.23,39.15,39.16,44400.0,39.15,39.23,39.15,39.16,44400.0
2013-09-03 12:30:00,39.15,39.2,39.13,39.17,50100.0,39.15,39.2,39.13,39.17,50100.0
2013-09-03 13:00:00,39.17,39.2,39.09,39.1,59400.0,39.17,39.2,39.09,39.1,59400.0
2013-09-03 13:30:00,39.1,39.1,38.8,38.83,52100.0,39.1,39.1,38.8,38.83,52100.0
2013-09-03 14:00:00,38.82,38.97,38.79,38.85,72100.0,38.82,38.97,38.79,38.85,72100.0
2013-09-03 14:30:00,38.85,39.01,38.8,39.01,57900.0,38.85,39.01,38.8,39.01,57900.0
2013-09-03 15:00:00,39.01,39.19,39.0,39.03,75500.0,39.01,39.19,39.0,39.03,75500.0
2013-09-03 15:30:00,39.03,39.16,38.95,39.05,168300.0,39.03,39.16,38.95,39.05,168300.0
2013-09-04 09:30:00,39.06,39.17,38.72,38.86,51200.0,39.06,39.17,38.72,38.86,51200.0
2013-09-04 10:00:00,38.87,39.19,38.87,39.17,44100.0,38.87,39.19,38.87,39.17,44100.0
2013-09-04 10:30:00,39.17,39.23,39.11,39.22,38800.0,39.17,39.23,39.11,39.22,38800.0
2013-09-04 11:00:00,39.22,39.44,39.2,39.43,78300.0,39.22,39.44,39.2,39.43,78300.0
2013-09-04 11:30:00,39.43,39.51,39.38,39.45,93700.0,39.43,39.51,39.38,39.45,93700.0
2013-09-04 12:00:00,39.45,39.47,39.37,39.42,22700.0,39.45,39.47,39.37,39.42,22700.0
2013-09-04 12:30:00,39.42,39.43,39.25,39.28,26600.0,39.42,39.43,39.25,39.28,26600.0
2013-09-04 13:00:00,39.28,39.4,39.26,39.38,24300.0,39.28,39.4,39.26,39.38,24300.0
2013-09-04 13:30:00,39.39,39.39,39.3,39.32,21800.0,39.39,39.39,39.3,39.32,21800.0
2013-09-04 14:00:00,39.32,39.39,39.27,39.36,33600.0,39.32,39.39,39.27,39.36,33600.0
2013-09-04 14:30:00,39.34,39.42,39.32,39.4,55000.0,39.34,39.42,39.32,39.4,55000.0
2013-09-04 15:00:00,39.4,39.44,39.32,39.37,85400.0,39.4,39.44,39.32,39.37,85400.0
2013-09-04 15:30:00,39.37,39.42,39.34,39.39,166200.0,39.37,39.42,39.34,39.39,166200.0
2013-09-05 09:30:00,39.48,39.86,39.45,39.86,43600.0,39.48,39.86,39.45,39.86,43600.0
2013-09-05 10:00:00,39.86,39.93,39.72,39.92,66700.0,39.86,39.93,39.72,39.92,66700.0
2013-09-05 10:30:00,39.91,39.91,39.75,39.84,56100.0,39.91,39.91,39.75,39.84,56100.0
2013-09-05 11:00:00,39.85,39.89,39.77,39.78,44400.0,39.85,39.89,39.77,39.78,44400.0
2013-09-05 11:30:00,39.78,39.88,39.75,39.88,42800.0,39.78,39.88,39.75,39.88,42800.0
2013-09-05 12:00:00,39.88,39.89,39.78,39.82,44200.0,39.88,39.89,39.78,39.82,44200.0
2013-09-05 12:30:00,39.81,39.95,39.8,39.94,36500.0,39.81,39.95,39.8,39.94,36500.0
2013-09-05 13:00:00,39.93,40.18,39.92,40.15,72000.0,39.93,40.18,39.92,40.15,72000.0
2013-09-05 13:30:00,40.14,40.45,40.14,40.42,160300.0,40.14,40.45,40.14,40.42,160300.0
2013-09-05 14:00:00,40.42,40.8,40.38,40.69,192200.0,40.42,40.8,40.38,40.69,192200.0
2013-09-05 14:30:00,40.69,40.98,40.63,40.92,169400.0,40.69,40.98,40.63,40.92,169400.0
2013-09-05 15:00:00,40.92,40.92,40.79,40.88,165300.0,40.92,40.92,40.79,40.88,165300.0
2013-09-05 15:30:00,40.88,40.94,40.66,40.69,356000.0,40.88,40.94,40.66,40.69,356000.0
2013-09-06 09:30:00,40.92,40.94,39.86,39.95,113600.0,40.92,40.94,39.86,39.95,113600.0
2013-09-06 10:00:00,39.95,40.05,39.65,39.99,69800.0,39.95,40.05,39.65,39.99,69800.0
2013-09-06 10:30:00,39.99,40.2,39.97,40.01,181900.0,39.99,40.2,39.97,40.01,181900.0
2013-09-06 11:00:00,40.02,40.31,40.02,40.13,78300.0,40.02,40.31,40.02,40.13,78300.0
2013-09-06 11:30:00,40.13,40.14,39.94,40.01,114200.0,40.13,40.14,39.94,40.01,114200.0
2013-09-06 12:00:00,40.01,40.04,39.92,39.98,52100.0,40.01,40.04,39.92,39.98,52100.0
2013-09-06 12:30:00,39.98,40.03,39.92,40.01,38700.0,39.98,40.03,39.92,40.01,38700.0
2013-09-06 13:00:00,40.02,40.04,39.93,40.0,43700.0,40.02,40.04,39.93,40.0,43700.0
2013-09-06 13:30:00,40.0,40.03,39.83,39.98,79900.0,40.0,40.03,39.83,39.98,79900.0
2013-09-06 14:00:00,39.99,40.03,39.96,40.01,75000.0,39.99,40.03,39.96,40.01,75000.0
2013-09-06 14:30:00,40.02,40.03,39.94,39.97,99100.0,40.02,40.03,39.94,39.97,99100.0
2013-09-06 15:00:00,39.96,39.99,39.8,39.96,81200.0,39.96,39.99,39.8,39.96,81200.0
2013-09-06 15:30:00,39.96,39.98,39.84,39.86,135600.0,39.96,39.98,39.84,39.86,135600.0
2013-09-09 09:30:00,39.81,39.86,39.29,39.75,56400.0,39.81,39.86,39.29,39.75,56400.0
2013-09-09 10:00:00,39.76,39.88,39.63,39.81,50000.0,39.76,39.88,39.63,39.81,50000.0
2013-09-09 10:30:00,39.81,39.89,39.32,39.34,240100.0,39.81,39.89,39.32,39.34,240100.0
2013-09-09 11:00:00,39.35,39.38,37.46,37.57,1104300.0,39.35,39.38,37.46,37.57,1104300.0
2013-09-09 11:30:00,37.62,38.43,36.87,38.16,1713900.0,37.62,38.43,36.87,38.16,1713900.0
2013-09-09 12:00:00,38.14,38.2,37.2,38.0,758100.0,38.14,38.2,37.2,38.0,758100.0
2013-09-09 12:30:00,37.99,38.17,37.89,37.97,115000.0,37.99,38.17,37.89,37.97,115000.0
2013-09-09 13:00:00,37.97,38.13,37.97,38.1,190700.0,37.97,38.13,37.97,38.1,190700.0
2013-09-09 13:30:00,38.1,38.15,37.96,38.1,161900.0,38.1,38.15,37.96,38.1,161900.0
2013-09-09 14:00:00,38.11,38.12,38.07,38.09,121500.0,38.11,38.12,38.07,38.09,121500.0
2013-09-09 14:30:00,38.09,38.11,37.26,37.61,599600.0,38.09,38.11,37.26,37.61,599600.0
2013-09-09 15:00:00,37.62,38.34,37.52,38.07,320200.0,37.62,38.34,37.52,38.07,320200.0
2013-09-09 15:30:00,38.07,38.56,38.05,38.38,644200.0,38.07,38.56,38.05,38.38,644200.0
2013-09-10 09:30:00,38.49,39.6,38.49,39.53,239400.0,38.49,39.6,38.49,39.53,239400.0
2013-09-10 10:00:00,39.56,39.65,39.38,39.42,92500.0,39.56,39.65,39.38,39.42,92500.0
2013-09-10 10:30:00,39.43,39.58,39.38,39.41,76300.0,39.43,39.58,39.38,39.41,76300.0
2013-09-10 11:00:00,39.41,39.53,39.38,39.39,57500.0,39.41,39.53,39.38,39.39,57500.0
2013-09-10 11:30:00,39.39,39.39,39.07,39.11,97200.0,39.39,39.39,39.07,39.11,97200.0
2013-09-10 12:00:00,39.11,39.17,38.94,39.1,77300.0,39.11,39.17,38.94,39.1,77300.0
2013-09-10 12:30:00,39.13,39.16,38.98,39.14,58500.0,39.13,39.16,38.98,39.14,58500.0
2013-09-10 13:00:00,39.15,39.23,39.11,39.19,62100.0,39.15,39.23,39.11,39.19,62100.0
2013-09-10 13:30:00,39.19,39.2,39.11,39.14,55700.0,39.19,39.2,39.11,39.14,55700.0
2013-09-10 14:00:00,39.14,39.14,39.02,39.13,77200.0,39.14,39.14,39.02,39.13,77200.0
2013-09-10 14:30:00,39.13,39.14,39.04,39.12,63400.0,39.13,39.14,39.04,39.12,63400.0
2013-09-10 15:00:00,39.11,39.12,39.0,39.04,62600.0,39.11,39.12,39.0,39.04,62600.0
2013-09-10 15:30:00,39.04,39.22,39.04,39.11,269700.0,39.04,39.22,39.04,39.11,269700.0
2013-09-11 09:30:00,38.97,39.64,38.94,39.51,77500.0,38.97,39.64,38.94,39.51,77500.0
2013-09-11 10:00:00,39.55,39.72,39.35,39.38,44800.0,39.55,39.72,39.35,39.38,44800.0
2013-09-11 10:30:00,39.39,39.51,39.29,39.31,32800.0,39.39,39.51,39.29,39.31,32800.0
2013-09-11 11:00:00,39.32,39.41,39.22,39.23,57000.0,39.32,39.41,39.22,39.23,57000.0
2013-09-11 11:30:00,39.22,39.31,39.15,39.19,35900.0,39.22,39.31,39.15,39.19,35900.0
2013-09-11 12:00:00,39.19,39.21,39.09,39.15,22700.0,39.19,39.21,39.09,39.15,22700.0
2013-09-11 12:30:00,39.15,39.16,38.91,39.03,35700.0,39.15,39.16,38.91,39.03,35700.0
2013-09-11 13:00:00,39.05,39.07,38.95,39.03,51200.0,39.05,39.07,38.95,39.03,51200.0
2013-09-11 13:30:00,39.04,39.08,38.96,38.96,42800.0,39.04,39.08,38.96,38.96,42800.0
2013-09-11 14:00:00,38.97,39.04,38.91,38.91,55500.0,38.97,39.04,38.91,38.91,55500.0
2013-09-11 14:30:00,38.91,38.91,38.76,38.76,87700.0,38.91,38.91,38.76,38.76,87700.0
2013-09-11 15:00:00,38.76,38.81,38.58,38.58,129200.0,38.76,38.81,38.58,38.58,129200.0
2013-09-11 15:30:00,38.58,38.76,38.55,38.76,257800.0,38.58,38.76,38.55,38.76,257800.0
2013-09-12 09:30:00,38.7,38.7,37.96,37.99,149300.0,38.7,38.7,37.96,37.99,149300.0
2013-09-12 10:00:00,37.99,37.99,37.45,37.86,295300.0,37.99,37.99,37.45,37.86,295300.0
2013-09-12 10:30:00,37.86,38.0,37.82,37.99,192000.0,37.86,38.0,37.82,37.99,192000.0
2013-09-12 11:00:00,37.99,38.28,37.94,38.18,243800.0,37.99,38.28,37.94,38.18,243800.0
2013-09-12 11:30:00,38.17,38.35,37.98,38.28,146100.0,38.17,38.35,37.98,38.28,146100.0
2013-09-12 12:00:00,38.27,38.28,38.12,38.18,27300.0,38.27,38.28,38.12,38.18,27300.0
2013-09-12 12:30:00,38.2,38.27,38.19,38.27,26900.0,38.2,38.27,38.19,38.27,26900.0
2013-09-12 13:00:00,38.28,38.41,38.27,38.32,66800.0,38.28,38.41,38.27,38.32,66800.0
2013-09-12 13:30:00,38.33,38.33,38.19,38.2,49300.0,38.33,38.33,38.19,38.2,49300.0
2013-09-12 14:00:00,38.21,38.28,38.19,38.21,61800.0,38.21,38.28,38.19,38.21,61800.0
2013-09-12 14:30:00,38.22,38.29,38.19,38.25,95700.0,38.22,38.29,38.19,38.25,95700.0
2013-09-12 15:00:00,38.25,38.25,38.13,38.19,114200.0,38.25,38.25,38.13,38.19,114200.0
2013-09-12 15:30:00,38.2,38.28,38.18,38.22,234000.0,38.2,38.28,38.18,38.22,234000.0
2013-09-13 09:30:00,38.45,39.38,38.35,39.23,110500.0,38.45,39.38,38.35,39.23,110500.0
2013-09-13 10:00:00,39.25,39.38,39.05,39.27,115800.0,39.25,39.38,39.05,39.27,115800.0
2013-09-13 10:30:00,39.27,39.29,39.0,39.12,76200.0,39.27,39.29,39.0,39.12,76200.0
2013-09-13 11:00:00,39.11,39.52,39.05,39.45,88000.0,39.11,39.52,39.05,39.45,88000.0
2013-09-13 11:30:00,39.43,39.63,39.43,39.59,82800.0,39.43,39.63,39.43,39.59,82800.0
2013-09-13 12:00:00,39.58,39.72,39.51,39.57,54300.0,39.58,39.72,39.51,39.57,54300.0
2013-09-13 12:30:00,39.56,39.65,39.49,39.57,34300.0,39.56,39.65,39.49,39.57,34300.0
2013-09-13 13:00:00,39.57,39.79,39.57,39.78,60000.0,39.57,39.79,39.57,39.78,60000.0
2013-09-13 13:30:00,39.78,40.07,39.77,40.07,130400.0,39.78,40.07,39.77,40.07,130400.0
2013-09-13 14:00:00,40.09,40.58,40.08,40.45,288800.0,40.09,40.58,40.08,40.45,288800.0
2013-09-13 14:30:00,40.45,40.58,40.32,40.34,162800.0,40.45,40.58,40.32,40.34,162800.0
2013-09-13 15:00:00,40.33,40.42,40.27,40.35,166000.0,40.33,40.42,40.27,40.35,166000.0
2013-09-13 15:30:00,40.34,40.36,40.19,40.21,480700.0,40.34,40.36,40.19,40.21,480700.0
2013-09-16 09:30:00,40.65,40.81,40.25,40.51,149000.0,40.65,40.81,40.25,40.51,149000.0
2013-09-16 10:00:00,40.51,40.67,40.5,40.6,106300.0,40.51,40.67,40.5,40.6,106300.0
2013-09-16 10:30:00,40.6,40.98,40.58,40.98,169500.0,40.6,40.98,40.58,40.98,169500.0
2013-09-16 11:00:00,40.98,41.33,40.98,41.1,209200.0,40.98,41.33,40.98,41.1,209200.0
2013-09-16 11:30:00,41.11,41.16,40.85,41.07,56000.0,41.11,41.16,40.85,41.07,56000.0
2013-09-16 12:00:00,41.08,41.09,40.74,40.76,123100.0,41.08,41.09,40.74,40.76,123100.0
2013-09-16 12:30:00,40.75,40.79,40.55,40.56,57200.0,40.75,40.79,40.55,40.56,57200.0
2013-09-16 13:00:00,40.56,40.6,40.45,40.53,52600.0,40.56,40.6,40.45,40.53,52600.0
2013-09-16 13:30:00,40.54,40.72,40.3,40.72,57000.0,40.54,40.72,40.3,40.72,57000.0
2013-09-16 14:00:00,40.73,40.94,40.57,40.77,173900.0,40.73,40.94,40.57,40.77,173900.0
2013-09-16 14:30:00,40.75,40.79,40.67,40.74,76400.0,40.75,40.79,40.67,40.74,76400.0
2013-09-16 15:00:00,40.74,40.81,40.69,40.73,94400.0,40.74,40.81,40.69,40.73,94400.0
2013-09-16 15:30:00,40.73,40.76,40.62,40.73,215100.0,40.73,40.76,40.62,40.73,215100.0
2013-09-17 09:30:00,40.7,41.1,40.7,41.0,58500.0,40.7,41.1,40.7,41.0,58500.0
2013-09-17 10:00:00,41.01,41.18,40.92,41.15,106500.0,41.01,41.18,40.92,41.15,106500.0
2013-09-17 10:30:00,41.15,41.2,41.01,41.14,67500.0,41.15,41.2,41.01,41.14,67500.0
2013-09-17 11:00:00,41.13,41.13,41.09,41.11,40400.0,41.13,41.13,41.09,41.11,40400.0
2013-09-17 11:30:00,41.12,41.12,40.86,40.88,31200.0,41.12,41.12,40.86,40.88,31200.0
2013-09-17 12:00:00,40.89,41.04,40.89,40.96,25000.0,40.89,41.04,40.89,40.96,25000.0
2013-09-17 12:30:00,40.96,40.96,40.84,40.92,21000.0,40.96,40.96,40.84,40.92,21000.0
2013-09-17 13:00:00,40.93,41.1,40.93,40.99,47400.0,40.93,41.1,40.93,40.99,47400.0
2013-09-17 13:30:00,40.99,41.05,40.91,41.05,43800.0,40.99,41.05,40.91,41.05,43800.0
2013-09-17 14:00:00,41.05,41.16,41.04,41.07,35000.0,41.05,41.16,41.04,41.07,35000.0
2013-09-17 14:30:00,41.08,41.36,41.08,41.33,97800.0,41.08,41.36,41.08,41.33,97800.0
2013-09-17 15:00:00,41.33,41.54,41.33,41.49,178700.0,41.33,41.54,41.33,41.49,178700.0
2013-09-17 15:30:00,41.5,41.7,41.48,41.67,303300.0,41.5,41.7,41.48,41.67,303300.0
2013-09-18 09:30:00,41.52,41.6,41.01,41.19,86100.0,41.52,41.6,41.01,41.19,86100.0
2013-09-18 10:00:00,41.19,41.64,41.13,41.62,132400.0,41.19,41.64,41.13,41.62,132400.0
2013-09-18 10:30:00,41.63,41.69,41.49,41.66,94300.0,41.63,41.69,41.49,41.66,94300.0
2013-09-18 11:00:00,41.65,41.91,41.61,41.88,134000.0,41.65,41.91,41.61,41.88,134000.0
2013-09-18 11:30:00,41.88,41.99,41.86,41.95,140400.0,41.88,41.99,41.86,41.95,140400.0
2013-09-18 12:00:00,41.95,41.95,41.79,41.91,105200.0,41.95,41.95,41.79,41.91,105200.0
2013-09-18 12:30:00,41.91,41.92,41.84,41.86,122600.0,41.91,41.92,41.84,41.86,122600.0
2013-09-18 13:00:00,41.83,41.93,41.82,41.83,73100.0,41.83,41.93,41.82,41.83,73100.0
2013-09-18 13:30:00,41.82,41.91,41.79,41.83,81100.0,41.82,41.91,41.79,41.83,81100.0
2013-09-18 14:00:00,41.86,42.88,41.84,42.75,245400.0,41.86,42.88,41.84,42.75,245400.0
2013-09-18 14:30:00,42.75,42.93,42.66,42.83,363900.0,42.75,42.93,42.66,42.83,363900.0
2013-09-18 15:00:00,42.83,42.85,42.69,42.73,218800.0,42.83,42.85,42.69,42.73,218800.0
2013-09-18 15:30:00,42.72,43.0,42.71,42.97,466700.0,42.72,43.0,42.71,42.97,466700.0
2013-09-19 09:30:00,43.04,43.3,42.73,43.3,116200.0,43.04,43.3,42.73,43.3,116200.0
2013-09-19 10:00:00,43.3,43.47,43.3,43.31,208700.0,43.3,43.47,43.3,43.31,208700.0
2013-09-19 10:30:00,43.3,43.43,43.22,43.33,99600.0,43.3,43.43,43.22,43.33,99600.0
2013-09-19 11:00:00,43.34,43.34,42.94,43.21,122100.0,43.34,43.34,42.94,43.21,122100.0
2013-09-19 11:30:00,43.21,43.22,42.91,42.92,99000.0,43.21,43.22,42.91,42.92,99000.0
2013-09-19 12:00:00,42.94,43.14,42.93,43.09,52000.0,42.94,43.14,42.93,43.09,52000.0
2013-09-19 12:30:00,43.09,43.15,43.01,43.15,56500.0,43.09,43.15,43.01,43.15,56500.0
2013-09-19 13:00:00,43.15,43.17,43.09,43.12,82600.0,43.15,43.17,43.09,43.12,82600.0
2013-09-19 13:30:00,43.12,43.18,43.11,43.11,66000.0,43.12,43.18,43.11,43.11,66000.0
2013-09-19 14:00:00,43.11,43.18,43.07,43.09,116400.0,43.11,43.18,43.07,43.09,116400.0
2013-09-19 14:30:00,43.08,43.09,42.8,42.83,147300.0,43.08,43.09,42.8,42.83,147300.0
2013-09-19 15:00:00,42.83,42.92,42.82,42.9,94900.0,42.83,42.92,42.82,42.9,94900.0
2013-09-19 15:30:00,42.89,42.97,42.73,42.77,305600.0,42.89,42.97,42.73,42.77,305600.0
2013-09-20 09:30:00,42.82,42.86,42.41,42.57,221000.0,42.82,42.86,42.41,42.57,221000.0
2013-09-20 10:00:00,42.57,42.59,42.24,42.32,107900.0,42.57,42.59,42.24,42.32,107900.0
2013-09-20 10:30:00,42.31,42.54,42.27,42.45,103100.0,42.31,42.54,42.27,42.45,103100.0
2013-09-20 11:00:00,42.46,42.46,42.21,42.22,104500.0,42.46,42.46,42.21,42.22,104500.0
2013-09-20 11:30:00,42.23,42.23,41.9,41.91,201400.0,42.23,42.23,41.9,41.91,201400.0
2013-09-20 12:00:00,41.91,41.93,41.66,41.83,227200.0,41.91,41.93,41.66,41.83,227200.0
2013-09-20 12:30:00,41.83,42.17,41.82,42.02,89400.0,41.83,42.17,41.82,42.02,89400.0
2013-09-20 13:00:00,42.02,42.02,41.69,41.72,125300.0,42.02,42.02,41.69,41.72,125300.0
2013-09-20 13:30:00,41.72,41.94,41.72,41.76,89400.0,41.72,41.94,41.72,41.76,89400.0
2013-09-20 14:00:00,41.76,41.93,41.62,41.86,84400.0,41.76,41.93,41.62,41.86,84400.0
2013-09-20 14:30:00,41.87,42.03,41.8,41.97,84200.0,41.87,42.03,41.8,41.97,84200.0
2013-09-20 15:00:00,41.97,42.05,41.88,41.89,104500.0,41.97,42.05,41.88,41.89,104500.0
2013-09-20 15:30:00,41.89,42.01,41.84,42.01,241200.0,41.89,42.01,41.84,42.01,241200.0
2013-09-23 09:30:00,41.99,42.0,41.29,41.32,72300.0,41.99,42.0,41.29,41.32,72300.0
2013-09-23 10:00:00,41.32,41.55,41.09,41.09,92700.0,41.32,41.55,41.09,41.09,92700.0
2013-09-23 10:30:00,41.09,41.44,41.05,41.1,161600.0,41.09,41.44,41.05,41.1,161600.0
2013-09-23 11:00:00,41.1,41.11,40.76,40.84,100400.0,41.1,41.11,40.76,40.84,100400.0
2013-09-23 11:30:00,40.84,40.95,40.73,40.75,100300.0,40.84,40.95,40.73,40.75,100300.0
2013-09-23 12:00:00,40.75,40.87,40.68,40.87,71500.0,40.75,40.87,40.68,40.87,71500.0
2013-09-23 12:30:00,40.88,41.09,40.84,41.06,62900.0,40.88,41.09,40.84,41.06,62900.0
2013-09-23 13:00:00,41.06,41.06,40.94,41.05,59700.0,41.06,41.06,40.94,41.05,59700.0
2013-09-23 13:30:00,41.05,41.15,40.99,41.12,74500.0,41.05,41.15,40.99,41.12,74500.0
2013-09-23 14:00:00,41.12,41.26,41.11,41.16,62200.0,41.12,41.26,41.11,41.16,62200.0
2013-09-23 14:30:00,41.16,41.21,41.13,41.19,67300.0,41.16,41.21,41.13,41.19,67300.0
2013-09-23 15:00:00,41.18,41.18,40.9,40.92,176800.0,41.18,41.18,40.9,40.92,176800.0
2013-09-23 15:30:00,40.92,41.05,40.89,41.04,241700.0,40.92,41.05,40.89,41.04,241700.0
2013-09-24 09:30:00,40.88,40.98,40.61,40.64,58600.0,40.88,40.98,40.61,40.64,58600.0
2013-09-24 10:00:00,40.69,40.75,40.44,40.61,52000.0,40.69,40.75,40.44,40.61,52000.0
2013-09-24 10:30:00,40.63,40.68,40.51,40.57,49400.0,40.63,40.68,40.51,40.57,49400.0
2013-09-24 11:00:00,40.59,40.97,40.58,40.76,80200.0,40.59,40.97,40.58,40.76,80200.0
2013-09-24 11:30:00,40.76,40.93,40.73,40.77,81500.0,40.76,40.93,40.73,40.77,81500.0
2013-09-24 12:00:00,40.77,40.92,40.75,40.8,48500.0,40.77,40.92,40.75,40.8,48500.0
2013-09-24 12:30:00,40.8,40.91,40.72,40.81,45400.0,40.8,40.91,40.72,40.81,45400.0
2013-09-24 13:00:00,40.82,41.02,40.82,40.82,70500.0,40.82,41.02,40.82,40.82,70500.0
2013-09-24 13:30:00,40.82,40.89,40.45,40.47,192500.0,40.82,40.89,40.45,40.47,192500.0
2013-09-24 14:00:00,40.47,40.47,39.69,40.02,883900.0,40.47,40.47,39.69,40.02,883900.0
2013-09-24 14:30:00,40.03,40.08,39.39,39.96,727800.0,40.03,40.08,39.39,39.96,727800.0
2013-09-24 15:00:00,39.96,40.62,39.89,40.41,450900.0,39.96,40.62,39.89,40.41,450900.0
2013-09-24 15:30:00,40.41,40.52,40.31,40.35,339700.0,40.41,40.52,40.31,40.35,339700.0
2013-09-25 09:30:00,40.33,40.51,40.0,40.04,59700.0,40.33,40.51,40.0,40.04,59700.0
2013-09-25 10:00:00,40.06,40.2,39.87,40.03,62200.0,40.06,40.2,39.87,40.03,62200.0
2013-09-25 10:30:00,40.03,40.15,39.99,40.05,39200.0,40.03,40.15,39.99,40.05,39200.0
2013-09-25 11:00:00,40.05,40.29,39.94,40.29,35300.0,40.05,40.29,39.94,40.29,35300.0
2013-09-25 11:30:00,40.29,40.38,40.2,40.35,34500.0,40.29,40.38,40.2,40.35,34500.0
2013-09-25 12:00:00,40.35,40.4,40.21,40.27,40900.0,40.35,40.4,40.21,40.27,40900.0
2013-09-25 12:30:00,40.29,40.44,40.25,40.41,24900.0,40.29,40.44,40.25,40.41,24900.0
2013-09-25 13:00:00,40.41,40.45,40.29,40.29,25400.0,40.41,40.45,40.29,40.29,25400.0
2013-09-25 13:30:00,40.28,40.28,40.06,40.17,59300.0,40.28,40.28,40.06,40.17,59300.0
2013-09-25 14:00:00,40.17,40.3,40.12,40.27,70600.0,40.17,40.3,40.12,40.27,70600.0
2013-09-25 14:30:00,40.27,40.34,40.19,40.25,47000.0,40.27,40.34,40.19,40.25,47000.0
2013-09-25 15:00:00,40.25,40.55,40.25,40.51,99500.0,40.25,40.55,40.25,40.51,99500.0
2013-09-25 15:30:00,40.51,40.53,40.32,40.33,275500.0,40.51,40.53,40.32,40.33,275500.0
2013-09-26 09:30:00,40.32,40.95,40.31,40.89,46000.0,40.32,40.95,40.31,40.89,46000.0
2013-09-26 10:00:00,40.93,41.07,40.87,40.94,47600.0,40.93,41.07,40.87,40.94,47600.0
2013-09-26 10:30:00,40.94,41.06,40.73,40.74,97900.0,40.94,41.06,40.73,40.74,97900.0
2013-09-26 11:00:00,40.73,40.74,40.47,40.59,116300.0,40.73,40.74,40.47,40.59,116300.0
2013-09-26 11:30:00,40.59,40.66,40.54,40.65,41000.0,40.59,40.66,40.54,40.65,41000.0
2013-09-26 12:00:00,40.67,40.72,40.48,40.48,21300.0,40.67,40.72,40.48,40.48,21300.0
2013-09-26 12:30:00,40.51,40.55,40.42,40.43,37800.0,40.51,40.55,40.42,40.43,37800.0
2013-09-26 13:00:00,40.43,40.55,40.43,40.54,39600.0,40.43,40.55,40.43,40.54,39600.0
2013-09-26 13:30:00,40.54,40.65,40.49,40.56,33800.0,40.54,40.65,40.49,40.56,33800.0
2013-09-26 14:00:00,40.55,40.6,40.45,40.6,36600.0,40.55,40.6,40.45,40.6,36600.0
2013-09-26 14:30:00,40.6,40.6,40.47,40.57,55600.0,40.6,40.6,40.47,40.57,55600.0
2013-09-26 15:00:00,40.56,40.61,40.49,40.57,83700.0,40.56,40.61,40.49,40.57,83700.0
2013-09-26 15:30:00,40.56,40.64,40.49,40.63,153000.0,40.56,40.64,40.49,40.63,153000.0
2013-09-27 09:30:00,40.36,40.53,40.23,40.34,38900.0,40.36,40.53,40.23,40.34,38900.0
2013-09-27 10:00:00,40.34,40.42,40.17,40.23,64800.0,40.34,40.42,40.17,40.23,64800.0
2013-09-27 10:30:00,40.23,40.44,40.2,40.29,52000.0,40.23,40.44,40.2,40.29,52000.0
2013-09-27 11:00:00,40.3,40.36,40.24,40.35,26400.0,40.3,40.36,40.24,40.35,26400.0
2013-09-27 11:30:00,40.35,40.35,40.16,40.23,57000.0,40.35,40.35,40.16,40.23,57000.0
2013-09-27 12:00:00,40.22,40.46,40.18,40.43,37600.0,40.22,40.46,40.18,40.43,37600.0
2013-09-27 12:30:00,40.41,40.41,40.33,40.4,19400.0,40.41,40.41,40.33,40.4,19400.0
2013-09-27 13:00:00,40.39,40.42,40.16,40.27,39200.0,40.39,40.42,40.16,40.27,39200.0
2013-09-27 13:30:00,40.27,40.28,40.09,40.11,40400.0,40.27,40.28,40.09,40.11,40400.0
2013-09-27 14:00:00,40.11,40.11,39.97,39.97,65100.0,40.11,40.11,39.97,39.97,65100.0
2013-09-27 14:30:00,39.98,40.29,39.93,40.2,89300.0,39.98,40.29,39.93,40.2,89300.0
2013-09-27 15:00:00,40.2,40.28,40.17,40.24,49400.0,40.2,40.28,40.17,40.24,49400.0
2013-09-27 15:30:00,40.24,40.4,40.21,40.34,176900.0,40.24,40.4,40.21,40.34,176900.0
2013-09-30 09:30:00,39.95,40.23,39.72,39.89,46900.0,39.95,40.23,39.72,39.89,46900.0
2013-09-30 10:00:00,39.83,40.24,39.83,40.15,68800.0,39.83,40.24,39.83,40.15,68800.0
2013-09-30 10:30:00,40.15,40.44,40.08,40.44,49100.0,40.15,40.44,40.08,40.44,49100.0
2013-09-30 11:00:00,40.42,40.7,40.41,40.61,35700.0,40.42,40.7,40.41,40.61,35700.0
2013-09-30 11:30:00,40.61,40.89,40.6,40.86,29100.0,40.61,40.89,40.6,40.86,29100.0
2013-09-30 12:00:00,40.87,40.94,40.69,40.86,49800.0,40.87,40.94,40.69,40.86,49800.0
2013-09-30 12:30:00,40.85,41.0,40.76,40.83,27400.0,40.85,41.0,40.76,40.83,27400.0
2013-09-30 13:00:00,40.84,41.13,40.84,41.03,32300.0,40.84,41.13,40.84,41.03,32300.0
2013-09-30 13:30:00,41.04,41.23,41.01,41.17,80400.0,41.04,41.23,41.01,41.17,80400.0
2013-09-30 14:00:00,41.2,41.44,41.18,41.41,64800.0,41.2,41.44,41.18,41.41,64800.0
2013-09-30 14:30:00,41.42,41.52,41.28,41.35,94400.0,41.42,41.52,41.28,41.35,94400.0
2013-09-30 15:00:00,41.36,41.37,41.1,41.35,136700.0,41.36,41.37,41.1,41.35,136700.0
2013-09-30 15:30:00,41.36,41.36,41.12,41.2,244900.0,41.36,41.36,41.12,41.2,244900.0
2013-10-01 09:30:00,41.21,42.02,40.77,41.6,84000.0,41.21,42.02,40.77,41.6,84000.0
2013-10-01 10:00:00,41.6,41.64,41.28,41.42,221500.0,41.6,41.64,41.28,41.42,221500.0
2013-10-01 10:30:00,41.43,41.56,41.39,41.48,138100.0,41.43,41.56,41.39,41.48,138100.0
2013-10-01 11:00:00,41.49,41.51,41.4,41.5,49100.0,41.49,41.51,41.4,41.5,49100.0
2013-10-01 11:30:00,41.51,41.6,41.48,41.52,68700.0,41.51,41.6,41.48,41.52,68700.0
2013-10-01 12:00:00,41.52,41.61,41.48,41.61,68100.0,41.52,41.61,41.48,41.61,68100.0
2013-10-01 12:30:00,41.59,41.61,41.49,41.5,74900.0,41.59,41.61,41.49,41.5,74900.0
2013-10-01 13:00:00,41.5,41.61,41.48,41.56,50900.0,41.5,41.61,41.48,41.56,50900.0
2013-10-01 13:30:00,41.57,41.58,41.46,41.58,57700.0,41.57,41.58,41.46,41.58,57700.0
2013-10-01 14:00:00,41.58,41.6,41.32,41.32,83900.0,41.58,41.6,41.32,41.32,83900.0
2013-10-01 14:30:00,41.32,41.37,41.28,41.35,71500.0,41.32,41.37,41.28,41.35,71500.0
2013-10-01 15:00:00,41.34,41.34,41.12,41.13,122700.0,41.34,41.34,41.12,41.13,122700.0
2013-10-01 15:30:00,41.13,41.39,41.12,41.38,210400.0,41.13,41.39,41.12,41.38,210400.0
2013-10-02 09:30:00,41.37,42.56,41.22,42.5,245400.0,41.37,42.56,41.22,42.5,245400.0
2013-10-02 10:00:00,42.5,42.92,42.41,42.81,310300.0,42.5,42.92,42.41,42.81,310300.0
2013-10-02 10:30:00,42.8,42.91,42.59,42.72,121200.0,42.8,42.91,42.59,42.72,121200.0
2013-10-02 11:00:00,42.71,43.18,42.52,43.17,141300.0,42.71,43.18,42.52,43.17,141300.0
2013-10-02 11:30:00,43.16,44.13,43.16,44.0,342900.0,43.16,44.13,43.16,44.0,342900.0
2013-10-02 12:00:00,43.98,44.04,43.73,43.88,360300.0,43.98,44.04,43.73,43.88,360300.0
2013-10-02 12:30:00,43.88,43.93,43.74,43.79,211900.0,43.88,43.93,43.74,43.79,211900.0
2013-10-02 13:00:00,43.78,43.84,43.68,43.81,198300.0,43.78,43.84,43.68,43.81,198300.0
2013-10-02 13:30:00,43.79,43.95,43.69,43.9,170200.0,43.79,43.95,43.69,43.9,170200.0
2013-10-02 14:00:00,43.9,44.32,43.89,44.23,213000.0,43.9,44.32,43.89,44.23,213000.0
2013-10-02 14:30:00,44.23,44.53,44.23,44.32,252000.0,44.23,44.53,44.23,44.32,252000.0
2013-10-02 15:00:00,44.31,44.34,43.97,43.98,220300.0,44.31,44.34,43.97,43.98,220300.0
2013-10-02 15:30:00,43.98,44.09,43.73,43.9,510900.0,43.98,44.09,43.73,43.9,510900.0
2013-10-03 09:30:00,44.49,46.89,44.31,46.12,1216100.0,44.49,46.89,44.31,46.12,1216100.0
2013-10-03 10:00:00,46.07,46.81,45.67,46.79,578100.0,46.07,46.81,45.67,46.79,578100.0
2013-10-03 10:30:00,46.8,47.08,46.5,46.75,507500.0,46.8,47.08,46.5,46.75,507500.0
2013-10-03 11:00:00,46.75,47.15,46.65,46.83,361500.0,46.75,47.15,46.65,46.83,361500.0
2013-10-03 11:30:00,46.8,46.86,46.6,46.77,359800.0,46.8,46.86,46.6,46.77,359800.0
2013-10-03 12:00:00,46.77,46.98,46.65,46.94,502400.0,46.77,46.98,46.65,46.94,502400.0
2013-10-03 12:30:00,46.94,46.96,46.44,46.75,387000.0,46.94,46.96,46.44,46.75,387000.0
2013-10-03 13:00:00,46.75,47.07,46.63,47.01,191900.0,46.75,47.07,46.63,47.01,191900.0
2013-10-03 13:30:00,47.02,47.1,46.84,46.85,205300.0,47.02,47.1,46.84,46.85,205300.0
2013-10-03 14:00:00,46.84,46.86,46.44,46.64,317600.0,46.84,46.86,46.44,46.64,317600.0
2013-10-03 14:30:00,46.65,46.67,46.13,46.47,305900.0,46.65,46.67,46.13,46.47,305900.0
2013-10-03 15:00:00,46.46,46.57,46.37,46.49,318100.0,46.46,46.57,46.37,46.49,318100.0
2013-10-03 15:30:00,46.49,46.5,46.23,46.28,625200.0,46.49,46.5,46.23,46.28,625200.0
2013-10-04 09:30:00,46.36,46.98,46.13,46.85,141200.0,46.36,46.98,46.13,46.85,141200.0
2013-10-04 10:00:00,46.86,47.05,45.61,46.12,593800.0,46.86,47.05,45.61,46.12,593800.0
2013-10-04 10:30:00,46.1,46.85,46.1,46.83,255100.0,46.1,46.85,46.1,46.83,255100.0
2013-10-04 11:00:00,46.82,46.82,46.47,46.57,99400.0,46.82,46.82,46.47,46.57,99400.0
2013-10-04 11:30:00,46.57,46.75,46.57,46.7,71400.0,46.57,46.75,46.57,46.7,71400.0
2013-10-04 12:00:00,46.7,46.74,46.17,46.47,192600.0,46.7,46.74,46.17,46.47,192600.0
2013-10-04 12:30:00,46.44,46.6,46.3,46.43,84800.0,46.44,46.6,46.3,46.43,84800.0
2013-10-04 13:00:00,46.44,46.6,46.43,46.45,68400.0,46.44,46.6,46.43,46.45,68400.0
2013-10-04 13:30:00,46.46,46.6,46.21,46.35,151000.0,46.46,46.6,46.21,46.35,151000.0
2013-10-04 14:00:00,46.35,46.48,46.31,46.41,79700.0,46.35,46.48,46.31,46.41,79700.0
2013-10-04 14:30:00,46.4,46.43,46.23,46.25,112200.0,46.4,46.43,46.23,46.25,112200.0
2013-10-04 15:00:00,46.25,46.26,46.07,46.1,149500.0,46.25,46.26,46.07,46.1,149500.0
2013-10-04 15:30:00,46.09,46.23,46.03,46.09,366500.0,46.09,46.23,46.03,46.09,366500.0
2013-10-07 09:30:00,45.74,46.28,45.58,45.9,132800.0,45.74,46.28,45.58,45.9,132800.0
2013-10-07 10:00:00,45.89,46.1,45.39,46.02,114100.0,45.89,46.1,45.39,46.02,114100.0
2013-10-07 10:30:00,46.01,46.24,45.97,46.05,58900.0,46.01,46.24,45.97,46.05,58900.0
2013-10-07 11:00:00,46.05,46.25,45.84,46.25,61200.0,46.05,46.25,45.84,46.25,61200.0
2013-10-07 11:30:00,46.23,46.43,46.13,46.3,83500.0,46.23,46.43,46.13,46.3,83500.0
2013-10-07 12:00:00,46.3,46.3,46.03,46.05,39300.0,46.3,46.3,46.03,46.05,39300.0
2013-10-07 12:30:00,46.04,46.18,45.97,46.05,53200.0,46.04,46.18,45.97,46.05,53200.0
2013-10-07 13:00:00,46.04,46.36,46.04,46.19,72400.0,46.04,46.36,46.04,46.19,72400.0
2013-10-07 13:30:00,46.21,46.42,46.18,46.41,40100.0,46.21,46.42,46.18,46.41,40100.0
2013-10-07 14:00:00,46.42,46.61,46.38,46.58,83400.0,46.42,46.61,46.38,46.58,83400.0
2013-10-07 14:30:00,46.58,46.64,46.36,46.4,71600.0,46.58,46.64,46.36,46.4,71600.0
2013-10-07 15:00:00,46.4,46.4,46.14,46.26,94100.0,46.4,46.4,46.14,46.26,94100.0
2013-10-07 15:30:00,46.26,46.3,46.1,46.1,195200.0,46.26,46.3,46.1,46.1,195200.0
2013-10-08 09:30:00,47.7,47.73,47.0,47.27,463700.0,47.7,47.73,47.0,47.27,463700.0
2013-10-08 10:00:00,47.28,47.5,46.83,47.1,166200.0,47.28,47.5,46.83,47.1,166200.0
2013-10-08 10:30:00,47.08,47.09,46.73,46.74,116800.0,47.08,47.09,46.73,46.74,116800.0
2013-10-08 11:00:00,46.74,47.22,46.61,47.05,160600.0,46.74,47.22,46.61,47.05,160600.0
2013-10-08 11:30:00,47.05,47.05,46.6,46.7,88600.0,47.05,47.05,46.6,46.7,88600.0
2013-10-08 12:00:00,46.71,46.77,46.43,46.49,97500.0,46.71,46.77,46.43,46.49,97500.0
2013-10-08 12:30:00,46.48,46.59,46.31,46.57,59800.0,46.48,46.59,46.31,46.57,59800.0
2013-10-08 13:00:00,46.56,46.62,46.34,46.53,53900.0,46.56,46.62,46.34,46.53,53900.0
2013-10-08 13:30:00,46.52,46.65,46.47,46.55,67800.0,46.52,46.65,46.47,46.55,67800.0
2013-10-08 14:00:00,46.55,46.63,46.45,46.59,104100.0,46.55,46.63,46.45,46.59,104100.0
2013-10-08 14:30:00,46.58,46.69,46.43,46.5,98900.0,46.58,46.69,46.43,46.5,98900.0
2013-10-08 15:00:00,46.51,46.54,46.3,46.53,138700.0,46.51,46.54,46.3,46.53,138700.0
2013-10-08 15:30:00,46.52,46.53,46.19,46.2,348000.0,46.52,46.53,46.19,46.2,348000.0
2013-10-09 09:30:00,46.3,46.8,45.7,45.73,135600.0,46.3,46.8,45.7,45.73,135600.0
2013-10-09 10:00:00,45.75,45.8,45.39,45.75,202300.0,45.75,45.8,45.39,45.75,202300.0
2013-10-09 10:30:00,45.74,45.92,45.57,45.6,98000.0,45.74,45.92,45.57,45.6,98000.0
2013-10-09 11:00:00,45.58,45.67,45.42,45.47,83300.0,45.58,45.67,45.42,45.47,83300.0
2013-10-09 11:30:00,45.45,45.71,45.45,45.64,80000.0,45.45,45.71,45.45,45.64,80000.0
2013-10-09 12:00:00,45.64,45.75,45.5,45.63,71400.0,45.64,45.75,45.5,45.63,71400.0
2013-10-09 12:30:00,45.63,45.74,45.5,45.51,56100.0,45.63,45.74,45.5,45.51,56100.0
2013-10-09 13:00:00,45.53,46.11,45.52,46.06,88700.0,45.53,46.11,45.52,46.06,88700.0
2013-10-09 13:30:00,46.06,46.08,45.92,45.94,56400.0,46.06,46.08,45.92,45.94,56400.0
2013-10-09 14:00:00,45.94,45.95,45.58,45.69,152500.0,45.94,45.95,45.58,45.69,152500.0
2013-10-09 14:30:00,45.69,45.89,45.62,45.79,91100.0,45.69,45.89,45.62,45.79,91100.0
2013-10-09 15:00:00,45.77,45.8,45.57,45.64,97900.0,45.77,45.8,45.57,45.64,97900.0
2013-10-09 15:30:00,45.65,45.73,45.47,45.6,444600.0,45.65,45.73,45.47,45.6,444600.0
2013-10-10 09:30:00,46.24,46.61,46.03,46.57,321200.0,46.24,46.61,46.03,46.57,321200.0
2013-10-10 10:00:00,46.54,46.59,45.92,46.23,109000.0,46.54,46.59,45.92,46.23,109000.0
2013-10-10 10:30:00,46.23,46.32,46.04,46.14,141900.0,46.23,46.32,46.04,46.14,141900.0
2013-10-10 11:00:00,46.14,46.2,46.0,46.02,91100.0,46.14,46.2,46.0,46.02,91100.0
2013-10-10 11:30:00,46.03,46.41,46.02,46.37,165900.0,46.03,46.41,46.02,46.37,165900.0
2013-10-10 12:00:00,46.36,46.37,46.02,46.03,50000.0,46.36,46.37,46.02,46.03,50000.0
2013-10-10 12:30:00,46.04,46.07,45.9,45.95,52600.0,46.04,46.07,45.9,45.95,52600.0
2013-10-10 13:00:00,45.95,45.99,45.86,45.89,62000.0,45.95,45.99,45.86,45.89,62000.0
2013-10-10 13:30:00,45.88,45.98,45.8,45.86,60000.0,45.88,45.98,45.8,45.86,60000.0
2013-10-10 14:00:00,45.87,45.87,45.71,45.75,79500.0,45.87,45.87,45.71,45.75,79500.0
2013-10-10 14:30:00,45.76,45.87,45.74,45.82,71300.0,45.76,45.87,45.74,45.82,71300.0
2013-10-10 15:00:00,45.83,46.02,45.8,45.86,127100.0,45.83,46.02,45.8,45.86,127100.0
2013-10-10 15:30:00,45.86,45.91,45.76,45.88,295200.0,45.86,45.91,45.76,45.88,295200.0
2013-10-11 09:30:00,45.84,46.29,45.5,46.15,85000.0,45.84,46.29,45.5,46.15,85000.0
2013-10-11 10:00:00,46.18,46.25,45.91,45.99,86100.0,46.18,46.25,45.91,45.99,86100.0
2013-10-11 10:30:00,46.0,46.0,45.53,45.67,107800.0,46.0,46.0,45.53,45.67,107800.0
2013-10-11 11:00:00,45.68,45.87,45.63,45.79,49700.0,45.68,45.87,45.63,45.79,49700.0
2013-10-11 11:30:00,45.79,46.28,45.79,46.17,99600.0,45.79,46.28,45.79,46.17,99600.0
2013-10-11 12:00:00,46.15,46.38,46.13,46.28,64200.0,46.15,46.38,46.13,46.28,64200.0
2013-10-11 12:30:00,46.27,46.39,46.24,46.26,44600.0,46.27,46.39,46.24,46.26,44600.0
2013-10-11 13:00:00,46.26,46.41,46.05,46.2,81100.0,46.26,46.41,46.05,46.2,81100.0
2013-10-11 13:30:00,46.22,46.28,46.11,46.14,53000.0,46.22,46.28,46.11,46.14,53000.0
2013-10-11 14:00:00,46.16,46.3,46.13,46.19,75200.0,46.16,46.3,46.13,46.19,75200.0
2013-10-11 14:30:00,46.19,46.27,46.12,46.13,73700.0,46.19,46.27,46.12,46.13,73700.0
2013-10-11 15:00:00,46.14,46.18,46.03,46.07,109700.0,46.14,46.18,46.03,46.07,109700.0
2013-10-11 15:30:00,46.08,46.21,46.01,46.21,218200.0,46.08,46.21,46.01,46.21,218200.0
2013-10-14 09:30:00,46.03,46.06,45.53,45.64,83500.0,46.03,46.06,45.53,45.64,83500.0
2013-10-14 10:00:00,45.69,45.9,45.26,45.9,147300.0,45.69,45.9,45.26,45.9,147300.0
2013-10-14 10:30:00,45.92,45.92,45.61,45.67,75100.0,45.92,45.92,45.61,45.67,75100.0
2013-10-14 11:00:00,45.65,45.72,45.59,45.64,53700.0,45.65,45.72,45.59,45.64,53700.0
2013-10-14 11:30:00,45.63,45.85,45.6,45.84,48100.0,45.63,45.85,45.6,45.84,48100.0
2013-10-14 12:00:00,45.86,45.93,45.8,45.84,28100.0,45.86,45.93,45.8,45.84,28100.0
2013-10-14 12:30:00,45.79,46.11,45.78,46.11,31000.0,45.79,46.11,45.78,46.11,31000.0
2013-10-14 13:00:00,46.1,46.32,46.08,46.28,42700.0,46.1,46.32,46.08,46.28,42700.0
2013-10-14 13:30:00,46.27,46.33,46.17,46.22,58600.0,46.27,46.33,46.17,46.22,58600.0
2013-10-14 14:00:00,46.21,46.31,46.14,46.24,59400.0,46.21,46.31,46.14,46.24,59400.0
2013-10-14 14:30:00,46.25,46.38,46.16,46.2,33700.0,46.25,46.38,46.16,46.2,33700.0
2013-10-14 15:00:00,46.2,46.43,46.17,46.35,73000.0,46.2,46.43,46.17,46.35,73000.0
2013-10-14 15:30:00,46.35,46.42,46.15,46.28,163700.0,46.35,46.42,46.15,46.28,163700.0
2013-10-15 09:30:00,47.14,47.14,46.26,46.93,64400.0,47.14,47.14,46.26,46.93,64400.0
2013-10-15 10:00:00,46.91,47.09,46.66,46.98,131100.0,46.91,47.09,46.66,46.98,131100.0
2013-10-15 10:30:00,46.98,47.0,46.69,46.74,61200.0,46.98,47.0,46.69,46.74,61200.0
2013-10-15 11:00:00,46.72,47.12,46.67,46.95,96600.0,46.72,47.12,46.67,46.95,96600.0
2013-10-15 11:30:00,46.95,47.12,46.84,47.08,62800.0,46.95,47.12,46.84,47.08,62800.0
2013-10-15 12:00:00,47.07,47.07,46.68,46.73,55800.0,47.07,47.07,46.68,46.73,55800.0
2013-10-15 12:30:00,46.7,46.83,46.65,46.82,33200.0,46.7,46.83,46.65,46.82,33200.0
2013-10-15 13:00:00,46.77,46.78,46.63,46.67,29300.0,46.77,46.78,46.63,46.67,29300.0
2013-10-15 13:30:00,46.64,46.76,46.59,46.67,34400.0,46.64,46.76,46.59,46.67,34400.0
2013-10-15 14:00:00,46.67,46.75,46.37,46.38,46900.0,46.67,46.75,46.37,46.38,46900.0
2013-10-15 14:30:00,46.39,46.41,46.2,46.3,61100.0,46.39,46.41,46.2,46.3,61100.0
2013-10-15 15:00:00,46.32,46.59,46.29,46.56,58300.0,46.32,46.59,46.29,46.56,58300.0
2013-10-15 15:30:00,46.59,46.59,46.38,46.39,164600.0,46.59,46.59,46.38,46.39,164600.0
2013-10-16 09:30:00,46.54,46.86,46.38,46.71,59000.0,46.54,46.86,46.38,46.71,59000.0
2013-10-16 10:00:00,46.68,46.77,46.57,46.62,45800.0,46.68,46.77,46.57,46.62,45800.0
2013-10-16 10:30:00,46.64,46.8,46.56,46.79,59600.0,46.64,46.8,46.56,46.79,59600.0
2013-10-16 11:00:00,46.78,46.9,46.62,46.65,68900.0,46.78,46.9,46.62,46.65,68900.0
2013-10-16 11:30:00,46.66,47.04,46.62,47.04,85300.0,46.66,47.04,46.62,47.04,85300.0
2013-10-16 12:00:00,47.04,47.1,46.92,46.98,58500.0,47.04,47.1,46.92,46.98,58500.0
2013-10-16 12:30:00,46.98,47.02,46.82,46.88,28300.0,46.98,47.02,46.82,46.88,28300.0
2013-10-16 13:00:00,46.88,46.98,46.84,46.98,42600.0,46.88,46.98,46.84,46.98,42600.0
2013-10-16 13:30:00,46.97,47.06,46.97,46.98,26600.0,46.97,47.06,46.97,46.98,26600.0
2013-10-16 14:00:00,46.98,47.04,46.91,46.92,39100.0,46.98,47.04,46.91,46.92,39100.0
2013-10-16 14:30:00,46.92,46.94,46.73,46.77,30000.0,46.92,46.94,46.73,46.77,30000.0
2013-10-16 15:00:00,46.77,47.01,46.75,46.94,35700.0,46.77,47.01,46.75,46.94,35700.0
2013-10-16 15:30:00,46.92,47.01,46.88,46.99,110200.0,46.92,47.01,46.88,46.99,110200.0
2013-10-17 09:30:00,46.81,46.84,46.09,46.27,107700.0,46.81,46.84,46.09,46.27,107700.0
2013-10-17 10:00:00,46.27,46.56,46.18,46.45,86900.0,46.27,46.56,46.18,46.45,86900.0
2013-10-17 10:30:00,46.44,46.6,46.41,46.6,47300.0,46.44,46.6,46.41,46.6,47300.0
2013-10-17 11:00:00,46.59,46.75,46.57,46.75,51600.0,46.59,46.75,46.57,46.75,51600.0
2013-10-17 11:30:00,46.75,46.98,46.74,46.92,78900.0,46.75,46.98,46.74,46.92,78900.0
2013-10-17 12:00:00,46.9,46.98,46.8,46.95,38500.0,46.9,46.98,46.8,46.95,38500.0
2013-10-17 12:30:00,46.96,47.03,46.92,47.02,33000.0,46.96,47.03,46.92,47.02,33000.0
2013-10-17 13:00:00,47.03,47.11,46.95,47.03,31400.0,47.03,47.11,46.95,47.03,31400.0
2013-10-17 13:30:00,47.04,47.07,46.93,47.0,34200.0,47.04,47.07,46.93,47.0,34200.0
2013-10-17 14:00:00,46.98,47.02,46.86,46.95,43000.0,46.98,47.02,46.86,46.95,43000.0
2013-10-17 14:30:00,46.95,47.03,46.9,46.95,33300.0,46.95,47.03,46.9,46.95,33300.0
2013-10-17 15:00:00,46.95,47.1,46.93,47.08,49600.0,46.95,47.1,46.93,47.08,49600.0
2013-10-17 15:30:00,47.07,47.24,47.05,47.18,147600.0,47.07,47.24,47.05,47.18,147600.0
2013-10-18 09:30:00,47.53,48.17,47.23,47.57,169100.0,47.53,48.17,47.23,47.57,169100.0
2013-10-18 10:00:00,47.55,47.55,46.9,47.02,74200.0,47.55,47.55,46.9,47.02,74200.0
2013-10-18 10:30:00,46.98,47.03,46.62,46.62,50000.0,46.98,47.03,46.62,46.62,50000.0
2013-10-18 11:00:00,46.63,46.87,46.6,46.78,54800.0,46.63,46.87,46.6,46.78,54800.0
2013-10-18 11:30:00,46.78,47.03,46.77,47.0,180200.0,46.78,47.03,46.77,47.0,180200.0
2013-10-18 12:00:00,47.01,47.17,46.98,47.12,60800.0,47.01,47.17,46.98,47.12,60800.0
2013-10-18 12:30:00,47.12,47.25,47.0,47.2,95000.0,47.12,47.25,47.0,47.2,95000.0
2013-10-18 13:00:00,47.2,47.31,47.2,47.26,39800.0,47.2,47.31,47.2,47.26,39800.0
2013-10-18 13:30:00,47.26,47.35,47.24,47.29,42400.0,47.26,47.35,47.24,47.29,42400.0
2013-10-18 14:00:00,47.3,47.33,47.21,47.25,56900.0,47.3,47.33,47.21,47.25,56900.0
2013-10-18 14:30:00,47.25,47.59,47.25,47.52,81400.0,47.25,47.59,47.25,47.52,81400.0
2013-10-18 15:00:00,47.51,47.94,47.5,47.92,174100.0,47.51,47.94,47.5,47.92,174100.0
2013-10-18 15:30:00,47.92,48.01,47.79,47.79,350500.0,47.92,48.01,47.79,47.79,350500.0
2013-10-21 09:30:00,47.83,47.87,46.92,47.4,188200.0,47.83,47.87,46.92,47.4,188200.0
2013-10-21 10:00:00,47.36,47.48,47.15,47.46,120100.0,47.36,47.48,47.15,47.46,120100.0
2013-10-21 10:30:00,47.47,47.55,47.33,47.49,59900.0,47.47,47.55,47.33,47.49,59900.0
2013-10-21 11:00:00,47.49,47.5,47.36,47.49,67400.0,47.49,47.5,47.36,47.49,67400.0
2013-10-21 11:30:00,47.48,47.53,47.34,47.49,49300.0,47.48,47.53,47.34,47.49,49300.0
2013-10-21 12:00:00,47.51,47.71,47.46,47.71,26300.0,47.51,47.71,47.46,47.71,26300.0
2013-10-21 12:30:00,47.7,47.7,47.53,47.63,72600.0,47.7,47.7,47.53,47.63,72600.0
2013-10-21 13:00:00,47.63,47.82,47.61,47.62,56400.0,47.63,47.82,47.61,47.62,56400.0
2013-10-21 13:30:00,47.62,47.63,47.44,47.47,23000.0,47.62,47.63,47.44,47.47,23000.0
2013-10-21 14:00:00,47.46,47.47,47.29,47.33,39200.0,47.46,47.47,47.29,47.33,39200.0
2013-10-21 14:30:00,47.32,47.32,47.07,47.09,83400.0,47.32,47.32,47.07,47.09,83400.0
2013-10-21 15:00:00,47.09,47.21,47.09,47.16,40300.0,47.09,47.21,47.09,47.16,40300.0
2013-10-21 15:30:00,47.17,47.23,47.11,47.2,121000.0,47.17,47.23,47.11,47.2,121000.0
2013-10-22 09:30:00,47.26,47.46,47.11,47.41,41800.0,47.26,47.46,47.11,47.41,41800.0
2013-10-22 10:00:00,47.42,47.58,47.35,47.4,38300.0,47.42,47.58,47.35,47.4,38300.0
2013-10-22 10:30:00,47.36,47.4,46.73,46.89,35300.0,47.36,47.4,46.73,46.89,35300.0
2013-10-22 11:00:00,46.9,47.07,46.88,47.03,50300.0,46.9,47.07,46.88,47.03,50300.0
2013-10-22 11:30:00,47.04,47.09,46.89,47.05,93300.0,47.04,47.09,46.89,47.05,93300.0
2013-10-22 12:00:00,47.05,47.21,47.05,47.14,42700.0,47.05,47.21,47.05,47.14,42700.0
2013-10-22 12:30:00,47.16,47.19,47.07,47.15,34900.0,47.16,47.19,47.07,47.15,34900.0
2013-10-22 13:00:00,47.15,47.22,47.14,47.19,31700.0,47.15,47.22,47.14,47.19,31700.0
2013-10-22 13:30:00,47.18,47.3,47.14,47.27,26000.0,47.18,47.3,47.14,47.27,26000.0
2013-10-22 14:00:00,47.27,47.31,47.13,47.15,29900.0,47.27,47.31,47.13,47.15,29900.0
2013-10-22 14:30:00,47.15,47.35,47.14,47.24,49900.0,47.15,47.35,47.14,47.24,49900.0
2013-10-22 15:00:00,47.24,47.32,47.24,47.31,38700.0,47.24,47.32,47.24,47.31,38700.0
2013-10-22 15:30:00,47.29,47.3,47.21,47.26,91800.0,47.29,47.3,47.21,47.26,91800.0
2013-10-23 09:30:00,47.02,47.02,46.43,46.48,65600.0,47.02,47.02,46.43,46.48,65600.0
2013-10-23 10:00:00,46.49,46.56,46.17,46.35,110600.0,46.49,46.56,46.17,46.35,110600.0
2013-10-23 10:30:00,46.32,46.41,45.86,45.96,98400.0,46.32,46.41,45.86,45.96,98400.0
2013-10-23 11:00:00,45.96,46.03,45.61,45.77,82200.0,45.96,46.03,45.61,45.77,82200.0
2013-10-23 11:30:00,45.78,46.11,45.76,46.11,70100.0,45.78,46.11,45.76,46.11,70100.0
2013-10-23 12:00:00,46.11,46.11,45.96,45.98,31000.0,46.11,46.11,45.96,45.98,31000.0
2013-10-23 12:30:00,46.0,46.2,46.0,46.18,54700.0,46.0,46.2,46.0,46.18,54700.0
2013-10-23 13:00:00,46.17,46.2,46.14,46.19,19900.0,46.17,46.2,46.14,46.19,19900.0
2013-10-23 13:30:00,46.17,46.21,46.1,46.15,20300.0,46.17,46.21,46.1,46.15,20300.0
2013-10-23 14:00:00,46.16,46.24,46.12,46.19,26200.0,46.16,46.24,46.12,46.19,26200.0
2013-10-23 14:30:00,46.19,46.31,46.15,46.26,36400.0,46.19,46.31,46.15,46.26,36400.0
2013-10-23 15:00:00,46.25,46.29,46.08,46.13,68800.0,46.25,46.29,46.08,46.13,68800.0
2013-10-23 15:30:00,46.14,46.57,46.14,46.27,306000.0,46.14,46.57,46.14,46.27,306000.0
2013-10-24 09:30:00,46.29,46.51,45.56,45.57,215600.0,46.29,46.51,45.56,45.57,215600.0
2013-10-24 10:00:00,45.6,45.62,44.61,45.0,377400.0,45.6,45.62,44.61,45.0,377400.0
2013-10-24 10:30:00,45.01,45.3,44.84,45.07,214500.0,45.01,45.3,44.84,45.07,214500.0
2013-10-24 11:00:00,45.06,45.32,44.98,45.25,126400.0,45.06,45.32,44.98,45.25,126400.0
2013-10-24 11:30:00,45.26,45.3,45.15,45.23,116700.0,45.26,45.3,45.15,45.23,116700.0
2013-10-24 12:00:00,45.23,45.32,45.18,45.18,104400.0,45.23,45.32,45.18,45.18,104400.0
2013-10-24 12:30:00,45.19,45.26,45.09,45.18,92300.0,45.19,45.26,45.09,45.18,92300.0
2013-10-24 13:00:00,45.18,45.19,44.84,44.84,138600.0,45.18,45.19,44.84,44.84,138600.0
2013-10-24 13:30:00,44.83,45.0,44.44,44.88,267300.0,44.83,45.0,44.44,44.88,267300.0
2013-10-24 14:00:00,44.86,45.03,44.79,44.98,133300.0,44.86,45.03,44.79,44.98,133300.0
2013-10-24 14:30:00,44.98,45.17,44.98,45.12,160700.0,44.98,45.17,44.98,45.12,160700.0
2013-10-24 15:00:00,45.11,45.23,45.1,45.2,139500.0,45.11,45.23,45.1,45.2,139500.0
2013-10-24 15:30:00,45.2,45.36,45.17,45.27,380400.0,45.2,45.36,45.17,45.27,380400.0
2013-10-25 09:30:00,45.5,45.9,45.34,45.85,199200.0,45.5,45.9,45.34,45.85,199200.0
2013-10-25 10:00:00,45.83,46.03,45.64,45.68,178800.0,45.83,46.03,45.64,45.68,178800.0
2013-10-25 10:30:00,45.67,45.93,45.62,45.9,87800.0,45.67,45.93,45.62,45.9,87800.0
2013-10-25 11:00:00,45.9,45.97,45.6,45.64,55400.0,45.9,45.97,45.6,45.64,55400.0
2013-10-25 11:30:00,45.64,45.74,45.53,45.67,43300.0,45.64,45.74,45.53,45.67,43300.0
2013-10-25 12:00:00,45.68,45.81,45.56,45.8,33500.0,45.68,45.81,45.56,45.8,33500.0
2013-10-25 12:30:00,45.8,45.94,45.72,45.86,36200.0,45.8,45.94,45.72,45.86,36200.0
2013-10-25 13:00:00,45.87,45.96,45.8,45.83,29200.0,45.87,45.96,45.8,45.83,29200.0
2013-10-25 13:30:00,45.83,45.99,45.77,45.98,32100.0,45.83,45.99,45.77,45.98,32100.0
2013-10-25 14:00:00,45.98,46.08,45.88,45.95,85000.0,45.98,46.08,45.88,45.95,85000.0
2013-10-25 14:30:00,45.94,46.05,45.92,46.03,79000.0,45.94,46.05,45.92,46.03,79000.0
2013-10-25 15:00:00,46.03,46.07,45.86,45.86,107300.0,46.03,46.07,45.86,45.86,107300.0
2013-10-25 15:30:00,45.86,45.98,45.84,45.92,251900.0,45.86,45.98,45.84,45.92,251900.0
2013-10-28 09:30:00,45.92,45.99,45.46,45.46,44600.0,45.92,45.99,45.46,45.46,44600.0
2013-10-28 10:00:00,45.48,45.76,45.43,45.65,61700.0,45.48,45.76,45.43,45.65,61700.0
2013-10-28 10:30:00,45.62,45.69,45.3,45.35,49500.0,45.62,45.69,45.3,45.35,49500.0
2013-10-28 11:00:00,45.34,45.5,45.31,45.39,30000.0,45.34,45.5,45.31,45.39,30000.0
2013-10-28 11:30:00,45.39,45.46,45.21,45.25,52700.0,45.39,45.46,45.21,45.25,52700.0
2013-10-28 12:00:00,45.27,45.28,45.15,45.16,34900.0,45.27,45.28,45.15,45.16,34900.0
2013-10-28 12:30:00,45.15,45.29,45.01,45.21,36700.0,45.15,45.29,45.01,45.21,36700.0
2013-10-28 13:00:00,45.21,45.35,45.21,45.26,22100.0,45.21,45.35,45.21,45.26,22100.0
2013-10-28 13:30:00,45.24,45.33,45.22,45.3,19400.0,45.24,45.33,45.22,45.3,19400.0
2013-10-28 14:00:00,45.3,45.38,45.27,45.33,50600.0,45.3,45.38,45.27,45.33,50600.0
2013-10-28 14:30:00,45.32,45.35,45.22,45.26,38000.0,45.32,45.35,45.22,45.26,38000.0
2013-10-28 15:00:00,45.28,45.28,45.12,45.15,56500.0,45.28,45.28,45.12,45.15,56500.0
2013-10-28 15:30:00,45.15,45.22,45.11,45.18,157300.0,45.15,45.22,45.11,45.18,157300.0
2013-10-29 09:30:00,45.16,45.94,45.16,45.89,63900.0,45.16,45.94,45.16,45.89,63900.0
2013-10-29 10:00:00,45.84,45.89,45.64,45.83,43500.0,45.84,45.89,45.64,45.83,43500.0
2013-10-29 10:30:00,45.83,46.05,45.71,45.78,48100.0,45.83,46.05,45.71,45.78,48100.0
2013-10-29 11:00:00,45.78,45.86,45.67,45.78,40200.0,45.78,45.86,45.67,45.78,40200.0
2013-10-29 11:30:00,45.78,45.86,45.65,45.74,57700.0,45.78,45.86,45.65,45.74,57700.0
2013-10-29 12:00:00,45.74,45.84,45.7,45.77,61900.0,45.74,45.84,45.7,45.77,61900.0
2013-10-29 12:30:00,45.77,45.84,45.74,45.79,49500.0,45.77,45.84,45.74,45.79,49500.0
2013-10-29 13:00:00,45.79,45.83,45.58,45.67,37500.0,45.79,45.83,45.58,45.67,37500.0
2013-10-29 13:30:00,45.68,45.71,45.45,45.5,89700.0,45.68,45.71,45.45,45.5,89700.0
2013-10-29 14:00:00,45.51,45.55,45.4,45.45,100000.0,45.51,45.55,45.4,45.45,100000.0
2013-10-29 14:30:00,45.44,45.57,45.38,45.57,55400.0,45.44,45.57,45.38,45.57,55400.0
2013-10-29 15:00:00,45.55,45.7,45.47,45.68,81300.0,45.55,45.7,45.47,45.68,81300.0
2013-10-29 15:30:00,45.69,45.81,45.69,45.8,194200.0,45.69,45.81,45.69,45.8,194200.0
2013-10-30 09:30:00,45.75,45.97,45.32,45.32,51400.0,45.75,45.97,45.32,45.32,51400.0
2013-10-30 10:00:00,45.36,45.37,45.12,45.21,57900.0,45.36,45.37,45.12,45.21,57900.0
2013-10-30 10:30:00,45.22,45.56,45.21,45.51,50600.0,45.22,45.56,45.21,45.51,50600.0
2013-10-30 11:00:00,45.54,45.69,45.5,45.54,48700.0,45.54,45.69,45.5,45.54,48700.0
2013-10-30 11:30:00,45.53,45.58,45.29,45.42,67600.0,45.53,45.58,45.29,45.42,67600.0
2013-10-30 12:00:00,45.41,45.44,45.31,45.38,34400.0,45.41,45.44,45.31,45.38,34400.0
2013-10-30 12:30:00,45.38,45.44,45.29,45.38,31700.0,45.38,45.44,45.29,45.38,31700.0
2013-10-30 13:00:00,45.38,45.51,45.31,45.47,35400.0,45.38,45.51,45.31,45.47,35400.0
2013-10-30 13:30:00,45.44,45.44,45.23,45.25,37200.0,45.44,45.44,45.23,45.25,37200.0
2013-10-30 14:00:00,45.31,45.44,44.86,44.97,76500.0,45.31,45.44,44.86,44.97,76500.0
2013-10-30 14:30:00,44.96,45.02,44.87,44.94,74200.0,44.96,45.02,44.87,44.94,74200.0
2013-10-30 15:00:00,44.94,45.03,44.89,44.93,94200.0,44.94,45.03,44.89,44.93,94200.0
2013-10-30 15:30:00,44.93,45.03,44.87,44.91,198200.0,44.93,45.03,44.87,44.91,198200.0
2013-10-31 09:30:00,45.1,46.42,45.09,46.11,200200.0,45.1,46.42,45.09,46.11,200200.0
2013-10-31 10:00:00,46.07,46.46,45.95,46.4,106300.0,46.07,46.46,45.95,46.4,106300.0
2013-10-31 10:30:00,46.42,46.64,46.38,46.54,126800.0,46.42,46.64,46.38,46.54,126800.0
2013-10-31 11:00:00,46.58,46.97,46.56,46.97,97800.0,46.58,46.97,46.56,46.97,97800.0
2013-10-31 11:30:00,46.96,47.17,46.77,46.98,125800.0,46.96,47.17,46.77,46.98,125800.0
2013-10-31 12:00:00,46.98,47.08,46.8,46.83,80300.0,46.98,47.08,46.8,46.83,80300.0
2013-10-31 12:30:00,46.82,47.08,46.79,46.97,78700.0,46.82,47.08,46.79,46.97,78700.0
2013-10-31 13:00:00,46.98,47.14,46.95,47.01,92200.0,46.98,47.14,46.95,47.01,92200.0
2013-10-31 13:30:00,47.0,47.04,46.79,46.79,47000.0,47.0,47.04,46.79,46.79,47000.0
2013-10-31 14:00:00,46.8,47.17,46.79,47.06,79200.0,46.8,47.17,46.79,47.06,79200.0
2013-10-31 14:30:00,47.06,47.12,46.99,47.03,112700.0,47.06,47.12,46.99,47.03,112700.0
2013-10-31 15:00:00,47.03,47.15,47.01,47.08,151200.0,47.03,47.15,47.01,47.08,151200.0
2013-10-31 15:30:00,47.08,47.24,47.04,47.19,690000.0,47.08,47.24,47.04,47.19,690000.0
2013-11-01 09:30:00,47.26,47.57,46.9,47.23,87900.0,47.26,47.57,46.9,47.23,87900.0
2013-11-01 10:00:00,47.31,47.33,46.65,46.85,116900.0,47.31,47.33,46.65,46.85,116900.0
2013-11-01 10:30:00,46.85,46.9,46.52,46.59,93900.0,46.85,46.9,46.52,46.59,93900.0
2013-11-01 11:00:00,46.58,46.58,46.11,46.24,83200.0,46.58,46.58,46.11,46.24,83200.0
2013-11-01 11:30:00,46.24,46.5,46.2,46.27,76000.0,46.24,46.5,46.2,46.27,76000.0
2013-11-01 12:00:00,46.29,46.46,46.24,46.42,54100.0,46.29,46.46,46.24,46.42,54100.0
2013-11-01 12:30:00,46.43,46.56,46.32,46.56,58700.0,46.43,46.56,46.32,46.56,58700.0
2013-11-01 13:00:00,46.53,46.58,46.33,46.58,64900.0,46.53,46.58,46.33,46.58,64900.0
2013-11-01 13:30:00,46.56,46.69,46.44,46.69,43100.0,46.56,46.69,46.44,46.69,43100.0
2013-11-01 14:00:00,46.69,46.88,46.68,46.87,63900.0,46.69,46.88,46.68,46.87,63900.0
2013-11-01 14:30:00,46.86,47.08,46.84,46.98,73400.0,46.86,47.08,46.84,46.98,73400.0
2013-11-01 15:00:00,46.97,47.12,46.94,47.06,86800.0,46.97,47.12,46.94,47.06,86800.0
2013-11-01 15:30:00,47.06,47.23,47.06,47.2,235000.0,47.06,47.23,47.06,47.2,235000.0
2013-11-04 09:30:00,47.56,48.19,47.37,47.64,203700.0,47.56,48.19,47.37,47.64,203700.0
2013-11-04 10:00:00,47.64,48.1,47.44,48.01,140600.0,47.64,48.1,47.44,48.01,140600.0
2013-11-04 10:30:00,48.0,48.02,47.87,47.92,90500.0,48.0,48.02,47.87,47.92,90500.0
2013-11-04 11:00:00,47.91,48.02,47.89,48.01,72500.0,47.91,48.02,47.89,48.01,72500.0
2013-11-04 11:30:00,47.99,48.15,47.92,48.14,95200.0,47.99,48.15,47.92,48.14,95200.0
2013-11-04 12:00:00,48.13,48.48,48.12,48.21,162900.0,48.13,48.48,48.12,48.21,162900.0
2013-11-04 12:30:00,48.2,48.21,47.8,47.94,116100.0,48.2,48.21,47.8,47.94,116100.0
2013-11-04 13:00:00,47.94,48.04,47.85,48.03,70100.0,47.94,48.04,47.85,48.03,70100.0
2013-11-04 13:30:00,48.01,48.03,47.87,47.99,75600.0,48.01,48.03,47.87,47.99,75600.0
2013-11-04 14:00:00,47.99,48.02,47.87,47.99,104200.0,47.99,48.02,47.87,47.99,104200.0
2013-11-04 14:30:00,47.98,48.01,47.85,47.92,88500.0,47.98,48.01,47.85,47.92,88500.0
2013-11-04 15:00:00,47.92,48.13,47.81,48.12,175400.0,47.92,48.13,47.81,48.12,175400.0
2013-11-04 15:30:00,48.12,48.27,47.93,48.27,431100.0,48.12,48.27,47.93,48.27,431100.0
2013-11-05 09:30:00,44.8,45.9,43.37,43.72,1357000.0,44.8,45.9,43.37,43.72,1357000.0
2013-11-05 10:00:00,43.71,44.32,43.46,43.73,705600.0,43.71,44.32,43.46,43.73,705600.0
2013-11-05 10:30:00,43.74,45.26,43.71,44.0,1003500.0,43.74,45.26,43.71,44.0,1003500.0
2013-11-05 11:00:00,44.0,44.19,43.51,43.52,423400.0,44.0,44.19,43.51,43.52,423400.0
2013-11-05 11:30:00,43.51,43.67,42.89,42.89,573400.0,43.51,43.67,42.89,42.89,573400.0
2013-11-05 12:00:00,42.88,43.04,42.58,42.71,506400.0,42.88,43.04,42.58,42.71,506400.0
2013-11-05 12:30:00,42.7,42.87,42.0,42.08,399900.0,42.7,42.87,42.0,42.08,399900.0
2013-11-05 13:00:00,42.09,42.39,41.82,42.09,436900.0,42.09,42.39,41.82,42.09,436900.0
2013-11-05 13:30:00,42.1,43.6,42.09,43.52,848900.0,42.1,43.6,42.09,43.52,848900.0
2013-11-05 14:00:00,43.52,44.1,43.26,43.27,818100.0,43.52,44.1,43.26,43.27,818100.0
2013-11-05 14:30:00,43.29,43.88,43.25,43.25,409600.0,43.29,43.88,43.25,43.25,409600.0
2013-11-05 15:00:00,43.26,44.03,43.16,44.03,570200.0,43.26,44.03,43.16,44.03,570200.0
2013-11-05 15:30:00,44.03,44.21,43.74,43.99,837500.0,44.03,44.21,43.74,43.99,837500.0
2013-11-06 09:30:00,43.71,44.04,43.47,43.86,400500.0,43.71,44.04,43.47,43.86,400500.0
2013-11-06 10:00:00,43.86,43.94,43.84,43.86,359200.0,43.86,43.94,43.84,43.86,359200.0
2013-11-06 10:30:00,43.86,43.87,43.55,43.55,207900.0,43.86,43.87,43.55,43.55,207900.0
2013-11-06 11:00:00,43.55,43.55,43.22,43.35,292300.0,43.55,43.55,43.22,43.35,292300.0
2013-11-06 11:30:00,43.35,43.35,43.13,43.15,131700.0,43.35,43.35,43.13,43.15,131700.0
2013-11-06 12:00:00,43.15,43.16,42.71,42.72,197100.0,43.15,43.16,42.71,42.72,197100.0
2013-11-06 12:30:00,42.72,42.91,42.64,42.71,191300.0,42.72,42.91,42.64,42.71,191300.0
2013-11-06 13:00:00,42.73,43.09,42.72,43.05,286300.0,42.73,43.09,42.72,43.05,286300.0
2013-11-06 13:30:00,43.04,43.48,43.02,43.46,242300.0,43.04,43.48,43.02,43.46,242300.0
2013-11-06 14:00:00,43.46,43.73,43.45,43.67,332500.0,43.46,43.73,43.45,43.67,332500.0
2013-11-06 14:30:00,43.67,43.71,43.5,43.55,159400.0,43.67,43.71,43.5,43.55,159400.0
2013-11-06 15:00:00,43.55,43.76,43.53,43.7,220200.0,43.55,43.76,43.53,43.7,220200.0
2013-11-06 15:30:00,43.7,43.85,43.7,43.77,382500.0,43.7,43.85,43.7,43.77,382500.0
2013-11-07 09:30:00,43.77,44.01,42.92,42.96,117000.0,43.77,44.01,42.92,42.96,117000.0
2013-11-07 10:00:00,42.96,43.09,41.96,41.97,290000.0,42.96,43.09,41.96,41.97,290000.0
2013-11-07 10:30:00,41.98,42.24,41.92,42.21,314700.0,41.98,42.24,41.92,42.21,314700.0
2013-11-07 11:00:00,42.16,42.3,41.71,41.76,284600.0,42.16,42.3,41.71,41.76,284600.0
2013-11-07 11:30:00,41.8,42.21,41.75,42.04,148500.0,41.8,42.21,41.75,42.04,148500.0
2013-11-07 12:00:00,42.05,42.06,41.74,41.9,253000.0,42.05,42.06,41.74,41.9,253000.0
2013-11-07 12:30:00,41.88,41.94,41.78,41.85,206900.0,41.88,41.94,41.78,41.85,206900.0
2013-11-07 13:00:00,41.85,41.94,41.76,41.84,223100.0,41.85,41.94,41.76,41.84,223100.0
2013-11-07 13:30:00,41.84,41.97,41.71,41.94,197100.0,41.84,41.97,41.71,41.94,197100.0
2013-11-07 14:00:00,41.95,42.06,41.55,41.59,202200.0,41.95,42.06,41.55,41.59,202200.0
2013-11-07 14:30:00,41.58,42.01,41.51,41.94,335500.0,41.58,42.01,41.51,41.94,335500.0
2013-11-07 15:00:00,41.94,41.98,41.66,41.69,239300.0,41.94,41.98,41.66,41.69,239300.0
2013-11-07 15:30:00,41.7,41.77,41.66,41.69,437900.0,41.7,41.77,41.66,41.69,437900.0
2013-11-08 09:30:00,41.73,42.07,41.31,41.95,201100.0,41.73,42.07,41.31,41.95,201100.0
2013-11-08 10:00:00,41.96,42.44,41.96,42.44,280300.0,41.96,42.44,41.96,42.44,280300.0
2013-11-08 10:30:00,42.44,42.89,42.44,42.71,287200.0,42.44,42.89,42.44,42.71,287200.0
2013-11-08 11:00:00,42.71,42.83,42.53,42.55,161500.0,42.71,42.83,42.53,42.55,161500.0
2013-11-08 11:30:00,42.55,42.73,42.55,42.65,107500.0,42.55,42.73,42.55,42.65,107500.0
2013-11-08 12:00:00,42.66,42.72,42.61,42.69,117800.0,42.66,42.72,42.61,42.69,117800.0
2013-11-08 12:30:00,42.69,42.7,42.46,42.47,78100.0,42.69,42.7,42.46,42.47,78100.0
2013-11-08 13:00:00,42.47,42.48,42.19,42.34,110000.0,42.47,42.48,42.19,42.34,110000.0
2013-11-08 13:30:00,42.34,42.37,42.02,42.05,106900.0,42.34,42.37,42.02,42.05,106900.0
2013-11-08 14:00:00,42.04,42.25,42.0,42.09,172900.0,42.04,42.25,42.0,42.09,172900.0
2013-11-08 14:30:00,42.1,42.23,42.09,42.15,77400.0,42.1,42.23,42.09,42.15,77400.0
2013-11-08 15:00:00,42.15,42.28,42.15,42.2,200700.0,42.15,42.28,42.15,42.2,200700.0
2013-11-08 15:30:00,42.2,42.34,42.19,42.32,322500.0,42.2,42.34,42.19,42.32,322500.0
2013-11-11 09:30:00,42.32,42.78,42.25,42.69,68400.0,42.32,42.78,42.25,42.69,68400.0
2013-11-11 10:00:00,42.71,42.71,42.24,42.28,63400.0,42.71,42.71,42.24,42.28,63400.0
2013-11-11 10:30:00,42.26,42.53,42.26,42.46,78700.0,42.26,42.53,42.26,42.46,78700.0
2013-11-11 11:00:00,42.47,42.49,42.32,42.42,44400.0,42.47,42.49,42.32,42.42,44400.0
2013-11-11 11:30:00,42.43,42.46,42.31,42.45,50200.0,42.43,42.46,42.31,42.45,50200.0
2013-11-11 12:00:00,42.46,42.46,42.25,42.4,87900.0,42.46,42.46,42.25,42.4,87900.0
2013-11-11 12:30:00,42.38,42.43,42.24,42.25,80000.0,42.38,42.43,42.24,42.25,80000.0
2013-11-11 13:00:00,42.25,42.34,42.23,42.3,52700.0,42.25,42.34,42.23,42.3,52700.0
2013-11-11 13:30:00,42.31,42.34,42.22,42.28,52400.0,42.31,42.34,42.22,42.28,52400.0
2013-11-11 14:00:00,42.27,42.34,42.24,42.32,50300.0,42.27,42.34,42.24,42.32,50300.0
2013-11-11 14:30:00,42.34,42.35,42.22,42.22,77400.0,42.34,42.35,42.22,42.22,77400.0
2013-11-11 15:00:00,42.22,42.24,42.14,42.17,77300.0,42.22,42.24,42.14,42.17,77300.0
2013-11-11 15:30:00,42.17,42.2,42.05,42.11,217900.0,42.17,42.2,42.05,42.11,217900.0
2013-11-12 09:30:00,42.69,43.43,42.58,42.84,409800.0,42.69,43.43,42.58,42.84,409800.0
2013-11-12 10:00:00,42.84,43.05,42.72,42.88,243300.0,42.84,43.05,42.72,42.88,243300.0
2013-11-12 10:30:00,42.87,43.25,42.82,43.2,223000.0,42.87,43.25,42.82,43.2,223000.0
2013-11-12 11:00:00,43.19,43.83,43.13,43.81,279900.0,43.19,43.83,43.13,43.81,279900.0
2013-11-12 11:30:00,43.84,43.97,43.61,43.92,241000.0,43.84,43.97,43.61,43.92,241000.0
2013-11-12 12:00:00,43.92,44.08,43.8,43.98,204300.0,43.92,44.08,43.8,43.98,204300.0
2013-11-12 12:30:00,43.96,44.02,43.8,43.86,136400.0,43.96,44.02,43.8,43.86,136400.0
2013-11-12 13:00:00,43.85,43.87,43.69,43.8,144900.0,43.85,43.87,43.69,43.8,144900.0
2013-11-12 13:30:00,43.8,44.17,43.78,44.08,177500.0,43.8,44.17,43.78,44.08,177500.0
2013-11-12 14:00:00,44.08,44.08,43.71,43.71,210900.0,44.08,44.08,43.71,43.71,210900.0
2013-11-12 14:30:00,43.7,43.77,43.62,43.75,186300.0,43.7,43.77,43.62,43.75,186300.0
2013-11-12 15:00:00,43.75,43.76,43.44,43.56,263800.0,43.75,43.76,43.44,43.56,263800.0
2013-11-12 15:30:00,43.55,43.65,43.53,43.6,345300.0,43.55,43.65,43.53,43.6,345300.0
2013-11-13 09:30:00,43.7,44.13,43.7,43.82,108300.0,43.7,44.13,43.7,43.82,108300.0
2013-11-13 10:00:00,43.83,43.88,43.34,43.45,103700.0,43.83,43.88,43.34,43.45,103700.0
2013-11-13 10:30:00,43.45,43.46,43.15,43.15,118800.0,43.45,43.46,43.15,43.15,118800.0
2013-11-13 11:00:00,43.16,43.45,43.16,43.27,82700.0,43.16,43.45,43.16,43.27,82700.0
2013-11-13 11:30:00,43.28,43.36,43.15,43.19,93200.0,43.28,43.36,43.15,43.19,93200.0
2013-11-13 12:00:00,43.19,43.38,43.1,43.26,88400.0,43.19,43.38,43.1,43.26,88400.0
2013-11-13 12:30:00,43.27,43.35,43.18,43.22,69300.0,43.27,43.35,43.18,43.22,69300.0
2013-11-13 13:00:00,43.23,43.23,43.08,43.11,109900.0,43.23,43.23,43.08,43.11,109900.0
2013-11-13 13:30:00,43.13,43.36,43.13,43.36,100000.0,43.13,43.36,43.13,43.36,100000.0
2013-11-13 14:00:00,43.35,43.47,43.23,43.37,200600.0,43.35,43.47,43.23,43.37,200600.0
2013-11-13 14:30:00,43.37,43.38,43.2,43.33,95600.0,43.37,43.38,43.2,43.33,95600.0
2013-11-13 15:00:00,43.33,43.36,43.29,43.29,129600.0,43.33,43.36,43.29,43.29,129600.0
2013-11-13 15:30:00,43.29,43.52,43.27,43.46,309400.0,43.29,43.52,43.27,43.46,309400.0
2013-11-14 09:30:00,43.55,43.83,43.44,43.65,60700.0,43.55,43.83,43.44,43.65,60700.0
2013-11-14 10:00:00,43.67,43.72,43.32,43.53,49600.0,43.67,43.72,43.32,43.53,49600.0
2013-11-14 10:30:00,43.57,43.7,43.47,43.47,124500.0,43.57,43.7,43.47,43.47,124500.0
2013-11-14 11:00:00,43.48,43.48,43.36,43.39,56800.0,43.48,43.48,43.36,43.39,56800.0
2013-11-14 11:30:00,43.4,43.41,43.09,43.24,67400.0,43.4,43.41,43.09,43.24,67400.0
2013-11-14 12:00:00,43.23,43.35,43.12,43.12,117100.0,43.23,43.35,43.12,43.12,117100.0
2013-11-14 12:30:00,43.12,43.25,43.11,43.22,48800.0,43.12,43.25,43.11,43.22,48800.0
2013-11-14 13:00:00,43.22,43.32,43.17,43.18,77300.0,43.22,43.32,43.17,43.18,77300.0
2013-11-14 13:30:00,43.18,43.2,43.15,43.17,63300.0,43.18,43.2,43.15,43.17,63300.0
2013-11-14 14:00:00,43.16,43.33,43.12,43.33,69500.0,43.16,43.33,43.12,43.33,69500.0
2013-11-14 14:30:00,43.34,43.37,43.27,43.34,67300.0,43.34,43.37,43.27,43.34,67300.0
2013-11-14 15:00:00,43.35,43.4,43.28,43.34,153000.0,43.35,43.4,43.28,43.34,153000.0
2013-11-14 15:30:00,43.34,43.43,43.32,43.36,169400.0,43.34,43.43,43.32,43.36,169400.0
2013-11-15 09:30:00,43.4,43.56,42.8,42.99,244500.0,43.4,43.56,42.8,42.99,244500.0
2013-11-15 10:00:00,43.02,43.08,42.83,42.85,87700.0,43.02,43.08,42.83,42.85,87700.0
2013-11-15 10:30:00,42.85,42.87,42.7,42.75,115400.0,42.85,42.87,42.7,42.75,115400.0
2013-11-15 11:00:00,42.76,42.77,42.56,42.59,93000.0,42.76,42.77,42.56,42.59,93000.0
2013-11-15 11:30:00,42.56,42.59,41.99,42.24,333000.0,42.56,42.59,41.99,42.24,333000.0
2013-11-15 12:00:00,42.26,42.46,42.25,42.37,129500.0,42.26,42.46,42.25,42.37,129500.0
2013-11-15 12:30:00,42.36,42.37,42.17,42.22,80200.0,42.36,42.37,42.17,42.22,80200.0
2013-11-15 13:00:00,42.22,42.42,42.22,42.37,99300.0,42.22,42.42,42.22,42.37,99300.0
2013-11-15 13:30:00,42.36,42.54,42.36,42.41,107400.0,42.36,42.54,42.36,42.41,107400.0
2013-11-15 14:00:00,42.41,42.45,42.38,42.38,83700.0,42.41,42.45,42.38,42.38,83700.0
2013-11-15 14:30:00,42.39,42.41,42.33,42.35,85800.0,42.39,42.41,42.33,42.35,85800.0
2013-11-15 15:00:00,42.34,42.42,42.32,42.33,134000.0,42.34,42.42,42.32,42.33,134000.0
2013-11-15 15:30:00,42.34,42.39,42.27,42.39,272100.0,42.34,42.39,42.27,42.39,272100.0
2013-11-18 09:30:00,42.68,42.7,42.0,42.02,210000.0,42.68,42.7,42.0,42.02,210000.0
2013-11-18 10:00:00,42.03,42.31,41.91,42.04,209200.0,42.03,42.31,41.91,42.04,209200.0
2013-11-18 10:30:00,42.06,42.2,41.9,42.2,117000.0,42.06,42.2,41.9,42.2,117000.0
2013-11-18 11:00:00,42.2,42.57,42.2,42.36,119100.0,42.2,42.57,42.2,42.36,119100.0
2013-11-18 11:30:00,42.36,42.36,42.02,42.09,105600.0,42.36,42.36,42.02,42.09,105600.0
2013-11-18 12:00:00,42.1,42.1,42.01,42.05,63000.0,42.1,42.1,42.01,42.05,63000.0
2013-11-18 12:30:00,42.05,42.09,41.96,42.0,85900.0,42.05,42.09,41.96,42.0,85900.0
2013-11-18 13:00:00,42.01,42.07,41.98,42.01,86800.0,42.01,42.07,41.98,42.01,86800.0
2013-11-18 13:30:00,42.01,42.01,41.85,41.92,119900.0,42.01,42.01,41.85,41.92,119900.0
2013-11-18 14:00:00,41.92,42.13,41.92,42.08,99700.0,41.92,42.13,41.92,42.08,99700.0
2013-11-18 14:30:00,42.08,42.09,41.94,42.02,95700.0,42.08,42.09,41.94,42.02,95700.0
2013-11-18 15:00:00,42.02,42.06,41.88,41.94,211500.0,42.02,42.06,41.88,41.94,211500.0
2013-11-18 15:30:00,41.94,42.0,41.91,41.98,355100.0,41.94,42.0,41.91,41.98,355100.0
2013-11-19 09:30:00,41.76,41.97,41.3,41.35,136800.0,41.76,41.97,41.3,41.35,136800.0
2013-11-19 10:00:00,41.37,41.57,41.35,41.38,99300.0,41.37,41.57,41.35,41.38,99300.0
2013-11-19 10:30:00,41.37,41.5,41.31,41.48,103700.0,41.37,41.5,41.31,41.48,103700.0
2013-11-19 11:00:00,41.48,41.5,41.28,41.3,72800.0,41.48,41.5,41.28,41.3,72800.0
2013-11-19 11:30:00,41.29,41.39,41.08,41.12,104800.0,41.29,41.39,41.08,41.12,104800.0
2013-11-19 12:00:00,41.13,41.19,41.01,41.02,117700.0,41.13,41.19,41.01,41.02,117700.0
2013-11-19 12:30:00,41.03,41.05,40.79,40.8,122900.0,41.03,41.05,40.79,40.8,122900.0
2013-11-19 13:00:00,40.81,40.91,40.58,40.63,124000.0,40.81,40.91,40.58,40.63,124000.0
2013-11-19 13:30:00,40.61,40.78,40.59,40.73,181400.0,40.61,40.78,40.59,40.73,181400.0
2013-11-19 14:00:00,40.75,40.77,40.53,40.54,127700.0,40.75,40.77,40.53,40.54,127700.0
2013-11-19 14:30:00,40.54,40.59,40.46,40.46,148300.0,40.54,40.59,40.46,40.46,148300.0
2013-11-19 15:00:00,40.47,40.74,40.46,40.63,161400.0,40.47,40.74,40.46,40.63,161400.0
2013-11-19 15:30:00,40.63,40.68,40.47,40.63,366700.0,40.63,40.68,40.47,40.63,366700.0
2013-11-20 09:30:00,40.71,41.76,40.71,41.65,247500.0,40.71,41.76,40.71,41.65,247500.0
2013-11-20 10:00:00,41.59,41.61,41.33,41.33,196500.0,41.59,41.61,41.33,41.33,196500.0
2013-11-20 10:30:00,41.34,41.62,41.32,41.51,251300.0,41.34,41.62,41.32,41.51,251300.0
2013-11-20 11:00:00,41.53,41.53,41.36,41.5,107100.0,41.53,41.53,41.36,41.5,107100.0
2013-11-20 11:30:00,41.51,41.52,41.37,41.39,160700.0,41.51,41.52,41.37,41.39,160700.0
2013-11-20 12:00:00,41.38,41.41,41.35,41.39,62300.0,41.38,41.41,41.35,41.39,62300.0
2013-11-20 12:30:00,41.4,41.46,41.33,41.4,127200.0,41.4,41.46,41.33,41.4,127200.0
2013-11-20 13:00:00,41.4,41.45,41.33,41.42,108800.0,41.4,41.45,41.33,41.42,108800.0
2013-11-20 13:30:00,41.42,41.47,41.33,41.4,150400.0,41.42,41.47,41.33,41.4,150400.0
2013-11-20 14:00:00,41.4,41.53,41.16,41.52,202100.0,41.4,41.53,41.16,41.52,202100.0
2013-11-20 14:30:00,41.53,41.54,41.39,41.5,148800.0,41.53,41.54,41.39,41.5,148800.0
2013-11-20 15:00:00,41.49,41.49,41.19,41.27,219000.0,41.49,41.49,41.19,41.27,219000.0
2013-11-20 15:30:00,41.27,41.31,41.15,41.25,598000.0,41.27,41.31,41.15,41.25,598000.0
2013-11-21 09:30:00,41.28,41.79,41.24,41.67,95200.0,41.28,41.79,41.24,41.67,95200.0
2013-11-21 10:00:00,41.67,41.75,41.51,41.73,48900.0,41.67,41.75,41.51,41.73,48900.0
2013-11-21 10:30:00,41.73,42.03,41.73,41.89,99700.0,41.73,42.03,41.73,41.89,99700.0
2013-11-21 11:00:00,41.89,41.99,41.83,41.85,91100.0,41.89,41.99,41.83,41.85,91100.0
2013-11-21 11:30:00,41.85,42.04,41.84,41.95,72800.0,41.85,42.04,41.84,41.95,72800.0
2013-11-21 12:00:00,41.95,41.95,41.75,41.78,46800.0,41.95,41.95,41.75,41.78,46800.0
2013-11-21 12:30:00,41.79,41.82,41.76,41.8,45600.0,41.79,41.82,41.76,41.8,45600.0
2013-11-21 13:00:00,41.79,41.98,41.79,41.89,80400.0,41.79,41.98,41.79,41.89,80400.0
2013-11-21 13:30:00,41.89,42.03,41.84,42.03,76400.0,41.89,42.03,41.84,42.03,76400.0
2013-11-21 14:00:00,42.03,42.18,42.03,42.06,90600.0,42.03,42.18,42.03,42.06,90600.0
2013-11-21 14:30:00,42.05,42.21,42.05,42.15,87800.0,42.05,42.21,42.05,42.15,87800.0
2013-11-21 15:00:00,42.15,42.2,42.1,42.15,108200.0,42.15,42.2,42.1,42.15,108200.0
2013-11-21 15:30:00,42.16,42.18,42.02,42.06,188000.0,42.16,42.18,42.02,42.06,188000.0
2013-11-22 09:30:00,42.04,42.15,41.74,41.82,75500.0,42.04,42.15,41.74,41.82,75500.0
2013-11-22 10:00:00,41.8,41.8,41.49,41.63,75700.0,41.8,41.8,41.49,41.63,75700.0
2013-11-22 10:30:00,41.63,42.1,41.6,42.05,123800.0,41.63,42.1,41.6,42.05,123800.0
2013-11-22 11:00:00,42.04,42.14,41.91,41.92,79000.0,42.04,42.14,41.91,41.92,79000.0
2013-11-22 11:30:00,41.93,42.04,41.86,41.97,74100.0,41.93,42.04,41.86,41.97,74100.0
2013-11-22 12:00:00,41.96,41.96,41.78,41.78,57800.0,41.96,41.96,41.78,41.78,57800.0
2013-11-22 12:30:00,41.78,42.02,41.78,42.02,47800.0,41.78,42.02,41.78,42.02,47800.0
2013-11-22 13:00:00,42.01,42.2,42.01,42.15,74000.0,42.01,42.2,42.01,42.15,74000.0
2013-11-22 13:30:00,42.16,42.2,42.09,42.15,75200.0,42.16,42.2,42.09,42.15,75200.0
2013-11-22 14:00:00,42.16,42.23,42.11,42.19,53300.0,42.16,42.23,42.11,42.19,53300.0
2013-11-22 14:30:00,42.2,42.2,42.09,42.11,53400.0,42.2,42.2,42.09,42.11,53400.0
2013-11-22 15:00:00,42.12,42.21,42.11,42.17,60900.0,42.12,42.21,42.11,42.17,60900.0
2013-11-22 15:30:00,42.17,42.17,42.07,42.09,230000.0,42.17,42.17,42.07,42.09,230000.0
2013-11-25 09:30:00,42.1,42.22,41.63,41.63,58300.0,42.1,42.22,41.63,41.63,58300.0
2013-11-25 10:00:00,41.63,41.7,41.43,41.5,75000.0,41.63,41.7,41.43,41.5,75000.0
2013-11-25 10:30:00,41.5,41.6,41.47,41.59,72700.0,41.5,41.6,41.47,41.59,72700.0
2013-11-25 11:00:00,41.59,41.69,41.57,41.61,157700.0,41.59,41.69,41.57,41.61,157700.0
2013-11-25 11:30:00,41.62,41.63,41.51,41.55,61800.0,41.62,41.63,41.51,41.55,61800.0
2013-11-25 12:00:00,41.56,41.68,41.52,41.68,37600.0,41.56,41.68,41.52,41.68,37600.0
2013-11-25 12:30:00,41.7,41.8,41.63,41.74,43900.0,41.7,41.8,41.63,41.74,43900.0
2013-11-25 13:00:00,41.74,41.82,41.7,41.79,46800.0,41.74,41.82,41.7,41.79,46800.0
2013-11-25 13:30:00,41.79,41.83,41.74,41.74,50700.0,41.79,41.83,41.74,41.74,50700.0
2013-11-25 14:00:00,41.74,41.87,41.74,41.87,50800.0,41.74,41.87,41.74,41.87,50800.0
2013-11-25 14:30:00,41.87,41.95,41.78,41.93,1648200.0,41.87,41.95,41.78,41.93,1648200.0
2013-11-25 15:00:00,41.92,41.92,41.8,41.87,434500.0,41.92,41.92,41.8,41.87,434500.0
2013-11-25 15:30:00,41.87,42.0,41.81,41.99,181600.0,41.87,42.0,41.81,41.99,181600.0
2013-11-26 09:30:00,42.08,42.09,41.78,41.97,69200.0,42.08,42.09,41.78,41.97,69200.0
2013-11-26 10:00:00,42.04,42.38,41.98,42.37,84800.0,42.04,42.38,41.98,42.37,84800.0
2013-11-26 10:30:00,42.37,42.4,42.26,42.33,27100.0,42.37,42.4,42.26,42.33,27100.0
2013-11-26 11:00:00,42.33,42.58,42.28,42.49,89500.0,42.33,42.58,42.28,42.49,89500.0
2013-11-26 11:30:00,42.48,42.9,42.46,42.7,98800.0,42.48,42.9,42.46,42.7,98800.0
2013-11-26 12:00:00,42.71,42.9,42.71,42.87,94200.0,42.71,42.9,42.71,42.87,94200.0
2013-11-26 12:30:00,42.88,42.88,42.75,42.79,61200.0,42.88,42.88,42.75,42.79,61200.0
2013-11-26 13:00:00,42.79,42.84,42.6,42.7,66700.0,42.79,42.84,42.6,42.7,66700.0
2013-11-26 13:30:00,42.69,42.8,42.68,42.71,38700.0,42.69,42.8,42.68,42.71,38700.0
2013-11-26 14:00:00,42.71,42.77,42.52,42.72,79800.0,42.71,42.77,42.52,42.72,79800.0
2013-11-26 14:30:00,42.73,42.77,42.53,42.64,110700.0,42.73,42.77,42.53,42.64,110700.0
2013-11-26 15:00:00,42.63,42.7,42.6,42.66,65000.0,42.63,42.7,42.6,42.66,65000.0
2013-11-26 15:30:00,42.65,42.74,42.52,42.56,183500.0,42.65,42.74,42.52,42.56,183500.0
2013-11-27 09:30:00,42.62,42.79,42.5,42.74,81200.0,42.62,42.79,42.5,42.74,81200.0
2013-11-27 10:00:00,42.76,42.92,42.53,42.81,113500.0,42.76,42.92,42.53,42.81,113500.0
2013-11-27 10:30:00,42.81,42.83,42.7,42.79,32900.0,42.81,42.83,42.7,42.79,32900.0
2013-11-27 11:00:00,42.8,42.91,42.75,42.86,45300.0,42.8,42.91,42.75,42.86,45300.0
2013-11-27 11:30:00,42.85,42.89,42.73,42.76,23400.0,42.85,42.89,42.73,42.76,23400.0
2013-11-27 12:00:00,42.76,42.79,42.63,42.74,60700.0,42.76,42.79,42.63,42.74,60700.0
2013-11-27 12:30:00,42.74,42.74,42.56,42.56,62900.0,42.74,42.74,42.56,42.56,62900.0
2013-11-27 13:00:00,42.56,42.72,42.56,42.69,28600.0,42.56,42.72,42.56,42.69,28600.0
2013-11-27 13:30:00,42.69,42.81,42.61,42.81,27700.0,42.69,42.81,42.61,42.81,27700.0
2013-11-27 14:00:00,42.8,42.82,42.73,42.75,21800.0,42.8,42.82,42.73,42.75,21800.0
2013-11-27 14:30:00,42.76,42.88,42.76,42.86,35700.0,42.76,42.88,42.76,42.86,35700.0
2013-11-27 15:00:00,42.86,42.94,42.81,42.86,55100.0,42.86,42.94,42.81,42.86,55100.0
2013-11-27 15:30:00,42.86,42.96,42.8,42.82,106800.0,42.86,42.96,42.8,42.82,106800.0
2013-11-29 09:30:00,42.77,43.15,42.45,42.67,113500.0,42.77,43.15,42.45,42.67,113500.0
2013-11-29 10:00:00,42.67,43.1,42.64,42.96,85000.0,42.67,43.1,42.64,42.96,85000.0
2013-11-29 10:30:00,42.97,43.1,42.91,43.06,47700.0,42.97,43.1,42.91,43.06,47700.0
2013-11-29 11:00:00,43.05,43.06,42.9,42.91,30300.0,43.05,43.06,42.9,42.91,30300.0
2013-11-29 11:30:00,42.91,43.22,42.86,43.22,37500.0,42.91,43.22,42.86,43.22,37500.0
2013-11-29 12:00:00,43.23,43.41,43.21,43.4,81000.0,43.23,43.41,43.21,43.4,81000.0
2013-11-29 12:30:00,43.4,43.4,43.1,43.13,109600.0,43.4,43.4,43.1,43.13,109600.0
2013-12-02 09:30:00,43.0,43.31,42.86,43.27,85900.0,43.0,43.31,42.86,43.27,85900.0
2013-12-02 10:00:00,43.26,43.6,43.22,43.37,129800.0,43.26,43.6,43.22,43.37,129800.0
2013-12-02 10:30:00,43.34,43.34,43.12,43.28,102000.0,43.34,43.34,43.12,43.28,102000.0
2013-12-02 11:00:00,43.28,43.38,43.12,43.12,132900.0,43.28,43.38,43.12,43.12,132900.0
2013-12-02 11:30:00,43.11,43.13,42.94,42.97,63500.0,43.11,43.13,42.94,42.97,63500.0
2013-12-02 12:00:00,42.97,43.08,42.94,43.06,51500.0,42.97,43.08,42.94,43.06,51500.0
2013-12-02 12:30:00,43.06,43.06,42.9,42.9,76800.0,43.06,43.06,42.9,42.9,76800.0
2013-12-02 13:00:00,42.9,42.95,42.74,42.76,54700.0,42.9,42.95,42.74,42.76,54700.0
2013-12-02 13:30:00,42.76,42.86,42.73,42.74,100800.0,42.76,42.86,42.73,42.74,100800.0
2013-12-02 14:00:00,42.74,42.76,42.31,42.45,147700.0,42.74,42.76,42.31,42.45,147700.0
2013-12-02 14:30:00,42.44,42.53,42.43,42.46,99700.0,42.44,42.53,42.43,42.46,99700.0
2013-12-02 15:00:00,42.46,42.47,42.29,42.34,90100.0,42.46,42.47,42.29,42.34,90100.0
2013-12-02 15:30:00,42.33,42.36,42.27,42.35,215700.0,42.33,42.36,42.27,42.35,215700.0
2013-12-03 09:30:00,42.07,42.6,42.01,42.47,77300.0,42.07,42.6,42.01,42.47,77300.0
2013-12-03 10:00:00,42.45,42.72,42.45,42.6,112400.0,42.45,42.72,42.45,42.6,112400.0
2013-12-03 10:30:00,42.6,42.72,42.57,42.62,240800.0,42.6,42.72,42.57,42.62,240800.0
2013-12-03 11:00:00,42.62,42.69,42.52,42.56,132100.0,42.62,42.69,42.52,42.56,132100.0
2013-12-03 11:30:00,42.56,42.58,42.29,42.38,135800.0,42.56,42.58,42.29,42.38,135800.0
2013-12-03 12:00:00,42.38,42.52,42.3,42.52,61600.0,42.38,42.52,42.3,42.52,61600.0
2013-12-03 12:30:00,42.53,42.71,42.51,42.56,67500.0,42.53,42.71,42.51,42.56,67500.0
2013-12-03 13:00:00,42.58,42.72,42.46,42.64,113000.0,42.58,42.72,42.46,42.64,113000.0
2013-12-03 13:30:00,42.63,42.84,42.6,42.8,103400.0,42.63,42.84,42.6,42.8,103400.0
2013-12-03 14:00:00,42.79,42.92,42.72,42.91,89500.0,42.79,42.92,42.72,42.91,89500.0
2013-12-03 14:30:00,42.92,43.09,42.9,43.08,80200.0,42.92,43.09,42.9,43.08,80200.0
2013-12-03 15:00:00,43.08,43.08,42.88,43.03,90800.0,43.08,43.08,42.88,43.03,90800.0
2013-12-03 15:30:00,43.03,43.22,43.03,43.15,244000.0,43.03,43.22,43.03,43.15,244000.0
2013-12-04 09:30:00,42.95,43.08,42.83,42.95,59100.0,42.95,43.08,42.83,42.95,59100.0
2013-12-04 10:00:00,42.96,43.35,42.96,43.27,60700.0,42.96,43.35,42.96,43.27,60700.0
2013-12-04 10:30:00,43.25,43.29,43.1,43.14,58100.0,43.25,43.29,43.1,43.14,58100.0
2013-12-04 11:00:00,43.14,43.31,43.1,43.18,49100.0,43.14,43.31,43.1,43.18,49100.0
2013-12-04 11:30:00,43.18,43.21,42.97,43.1,76400.0,43.18,43.21,42.97,43.1,76400.0
2013-12-04 12:00:00,43.09,43.13,43.0,43.02,100800.0,43.09,43.13,43.0,43.02,100800.0
2013-12-04 12:30:00,43.01,43.04,42.85,42.85,21400.0,43.01,43.04,42.85,42.85,21400.0
2013-12-04 13:00:00,42.86,42.93,42.61,42.61,34600.0,42.86,42.93,42.61,42.61,34600.0
2013-12-04 13:30:00,42.6,42.67,42.46,42.64,64600.0,42.6,42.67,42.46,42.64,64600.0
2013-12-04 14:00:00,42.63,42.78,42.63,42.72,47300.0,42.63,42.78,42.63,42.72,47300.0
2013-12-04 14:30:00,42.72,42.92,42.71,42.9,71300.0,42.72,42.92,42.71,42.9,71300.0
2013-12-04 15:00:00,42.91,43.12,42.85,43.12,117700.0,42.91,43.12,42.85,43.12,117700.0
2013-12-04 15:30:00,43.11,43.23,43.06,43.06,204600.0,43.11,43.23,43.06,43.06,204600.0
2013-12-05 09:30:00,42.94,43.03,42.45,42.89,106800.0,42.94,43.03,42.45,42.89,106800.0
2013-12-05 10:00:00,42.91,43.03,42.85,42.88,72900.0,42.91,43.03,42.85,42.88,72900.0
2013-12-05 10:30:00,42.9,42.97,42.63,42.69,48700.0,42.9,42.97,42.63,42.69,48700.0
2013-12-05 11:00:00,42.67,42.8,42.67,42.76,77200.0,42.67,42.8,42.67,42.76,77200.0
2013-12-05 11:30:00,42.75,42.84,42.73,42.8,34300.0,42.75,42.84,42.73,42.8,34300.0
2013-12-05 12:00:00,42.83,43.0,42.82,42.9,28900.0,42.83,43.0,42.82,42.9,28900.0
2013-12-05 12:30:00,42.88,42.95,42.87,42.87,32100.0,42.88,42.95,42.87,42.87,32100.0
2013-12-05 13:00:00,42.86,42.87,42.73,42.79,44100.0,42.86,42.87,42.73,42.79,44100.0
2013-12-05 13:30:00,42.79,42.89,42.75,42.84,22900.0,42.79,42.89,42.75,42.84,22900.0
2013-12-05 14:00:00,42.84,42.87,42.77,42.8,40100.0,42.84,42.87,42.77,42.8,40100.0
2013-12-05 14:30:00,42.8,42.82,42.73,42.78,76600.0,42.8,42.82,42.73,42.78,76600.0
2013-12-05 15:00:00,42.78,42.8,42.73,42.76,59600.0,42.78,42.8,42.73,42.76,59600.0
2013-12-05 15:30:00,42.76,42.83,42.7,42.74,191800.0,42.76,42.83,42.7,42.74,191800.0
2013-12-06 09:30:00,43.14,43.48,43.06,43.06,63900.0,43.14,43.48,43.06,43.06,63900.0
2013-12-06 10:00:00,43.07,43.2,42.9,42.97,93800.0,43.07,43.2,42.9,42.97,93800.0
2013-12-06 10:30:00,42.98,42.98,42.73,42.8,67400.0,42.98,42.98,42.73,42.8,67400.0
2013-12-06 11:00:00,42.79,42.94,42.78,42.84,68800.0,42.79,42.94,42.78,42.84,68800.0
2013-12-06 11:30:00,42.85,42.99,42.83,42.91,69400.0,42.85,42.99,42.83,42.91,69400.0
2013-12-06 12:00:00,42.91,42.94,42.79,42.79,45900.0,42.91,42.94,42.79,42.79,45900.0
2013-12-06 12:30:00,42.79,42.94,42.78,42.9,46900.0,42.79,42.94,42.78,42.9,46900.0
2013-12-06 13:00:00,42.92,42.93,42.78,42.81,36200.0,42.92,42.93,42.78,42.81,36200.0
2013-12-06 13:30:00,42.8,42.86,42.76,42.84,70900.0,42.8,42.86,42.76,42.84,70900.0
2013-12-06 14:00:00,42.83,42.98,42.83,42.92,263200.0,42.83,42.98,42.83,42.92,263200.0
2013-12-06 14:30:00,42.92,42.93,42.77,42.77,98100.0,42.92,42.93,42.77,42.77,98100.0
2013-12-06 15:00:00,42.78,42.79,42.62,42.66,161600.0,42.78,42.79,42.62,42.66,161600.0
2013-12-06 15:30:00,42.62,42.8,42.62,42.69,234100.0,42.62,42.8,42.62,42.69,234100.0
2013-12-09 09:30:00,42.82,42.98,42.7,42.92,78700.0,42.82,42.98,42.7,42.92,78700.0
2013-12-09 10:00:00,42.91,42.95,42.53,42.57,71800.0,42.91,42.95,42.53,42.57,71800.0
2013-12-09 10:30:00,42.59,42.85,42.59,42.81,46200.0,42.59,42.85,42.59,42.81,46200.0
2013-12-09 11:00:00,42.84,42.94,42.75,42.75,63800.0,42.84,42.94,42.75,42.75,63800.0
2013-12-09 11:30:00,42.77,42.9,42.72,42.89,57300.0,42.77,42.9,42.72,42.89,57300.0
2013-12-09 12:00:00,42.9,42.92,42.81,42.81,44200.0,42.9,42.92,42.81,42.81,44200.0
2013-12-09 12:30:00,42.82,42.92,42.8,42.9,29800.0,42.82,42.92,42.8,42.9,29800.0
2013-12-09 13:00:00,42.9,42.91,42.76,42.87,117500.0,42.9,42.91,42.76,42.87,117500.0
2013-12-09 13:30:00,42.85,42.93,42.75,42.9,107900.0,42.85,42.93,42.75,42.9,107900.0
2013-12-09 14:00:00,42.9,42.92,42.77,42.84,49000.0,42.9,42.92,42.77,42.84,49000.0
2013-12-09 14:30:00,42.83,42.88,42.79,42.86,64500.0,42.83,42.88,42.79,42.86,64500.0
2013-12-09 15:00:00,42.86,42.87,42.74,42.79,71000.0,42.86,42.87,42.74,42.79,71000.0
2013-12-09 15:30:00,42.79,42.86,42.73,42.77,165600.0,42.79,42.86,42.73,42.77,165600.0
2013-12-10 09:30:00,42.58,43.0,42.56,42.9,142800.0,42.58,43.0,42.56,42.9,142800.0
2013-12-10 10:00:00,42.91,42.98,42.78,42.8,101100.0,42.91,42.98,42.78,42.8,101100.0
2013-12-10 10:30:00,42.8,42.92,42.8,42.91,40400.0,42.8,42.92,42.8,42.91,40400.0
2013-12-10 11:00:00,42.91,42.91,42.72,42.73,56100.0,42.91,42.91,42.72,42.73,56100.0
2013-12-10 11:30:00,42.72,42.86,42.66,42.76,104700.0,42.72,42.86,42.66,42.76,104700.0
2013-12-10 12:00:00,42.76,42.81,42.64,42.75,62600.0,42.76,42.81,42.64,42.75,62600.0
2013-12-10 12:30:00,42.74,42.78,42.7,42.73,33700.0,42.74,42.78,42.7,42.73,33700.0
2013-12-10 13:00:00,42.73,42.79,42.69,42.71,43400.0,42.73,42.79,42.69,42.71,43400.0
2013-12-10 13:30:00,42.72,42.83,42.7,42.76,54900.0,42.72,42.83,42.7,42.76,54900.0
2013-12-10 14:00:00,42.76,42.85,42.74,42.81,58300.0,42.76,42.85,42.74,42.81,58300.0
2013-12-10 14:30:00,42.82,42.83,42.65,42.73,102100.0,42.82,42.83,42.65,42.73,102100.0
2013-12-10 15:00:00,42.72,42.79,42.66,42.7,122200.0,42.72,42.79,42.66,42.7,122200.0
2013-12-10 15:30:00,42.7,42.72,42.55,42.55,221100.0,42.7,42.72,42.55,42.55,221100.0
2013-12-11 09:30:00,42.5,42.62,41.76,41.92,153100.0,42.5,42.62,41.76,41.92,153100.0
2013-12-11 10:00:00,41.91,42.0,41.5,41.66,343700.0,41.91,42.0,41.5,41.66,343700.0
2013-12-11 10:30:00,41.66,41.71,41.12,41.14,295800.0,41.66,41.71,41.12,41.14,295800.0
2013-12-11 11:00:00,41.14,41.31,40.83,40.85,317900.0,41.14,41.31,40.83,40.85,317900.0
2013-12-11 11:30:00,40.85,41.02,40.63,40.69,339300.0,40.85,41.02,40.63,40.69,339300.0
2013-12-11 12:00:00,40.7,40.88,40.61,40.7,490100.0,40.7,40.88,40.61,40.7,490100.0
2013-12-11 12:30:00,40.69,40.72,40.46,40.68,221400.0,40.69,40.72,40.46,40.68,221400.0
2013-12-11 13:00:00,40.68,40.94,40.68,40.92,110600.0,40.68,40.94,40.68,40.92,110600.0
2013-12-11 13:30:00,40.92,41.05,40.71,40.93,146500.0,40.92,41.05,40.71,40.93,146500.0
2013-12-11 14:00:00,40.93,40.93,40.56,40.67,151900.0,40.93,40.93,40.56,40.67,151900.0
2013-12-11 14:30:00,40.68,40.78,40.59,40.59,73800.0,40.68,40.78,40.59,40.59,73800.0
2013-12-11 15:00:00,40.6,40.68,40.52,40.52,184100.0,40.6,40.68,40.52,40.52,184100.0
2013-12-11 15:30:00,40.52,40.83,40.48,40.78,637300.0,40.52,40.83,40.48,40.78,637300.0
2013-12-12 09:30:00,40.54,40.77,40.33,40.69,114700.0,40.54,40.77,40.33,40.69,114700.0
2013-12-12 10:00:00,40.66,40.89,40.49,40.51,96700.0,40.66,40.89,40.49,40.51,96700.0
2013-12-12 10:30:00,40.49,40.49,40.0,40.04,202600.0,40.49,40.49,40.0,40.04,202600.0
2013-12-12 11:00:00,40.04,40.04,39.71,39.74,206500.0,40.04,40.04,39.71,39.74,206500.0
2013-12-12 11:30:00,39.75,40.28,39.74,40.21,122000.0,39.75,40.28,39.74,40.21,122000.0
2013-12-12 12:00:00,40.22,40.28,40.1,40.13,113600.0,40.22,40.28,40.1,40.13,113600.0
2013-12-12 12:30:00,40.12,40.36,40.0,40.32,80800.0,40.12,40.36,40.0,40.32,80800.0
2013-12-12 13:00:00,40.32,40.47,40.31,40.45,44700.0,40.32,40.47,40.31,40.45,44700.0
2013-12-12 13:30:00,40.44,40.47,40.37,40.44,52000.0,40.44,40.47,40.37,40.44,52000.0
2013-12-12 14:00:00,40.45,40.51,40.28,40.45,98800.0,40.45,40.51,40.28,40.45,98800.0
2013-12-12 14:30:00,40.44,40.62,40.42,40.55,82900.0,40.44,40.62,40.42,40.55,82900.0
2013-12-12 15:00:00,40.54,40.58,40.45,40.55,105600.0,40.54,40.58,40.45,40.55,105600.0
2013-12-12 15:30:00,40.54,40.57,40.39,40.41,198300.0,40.54,40.57,40.39,40.41,198300.0
2013-12-13 09:30:00,40.46,40.87,40.34,40.53,82900.0,40.46,40.87,40.34,40.53,82900.0
2013-12-13 10:00:00,40.58,40.71,40.5,40.56,72900.0,40.58,40.71,40.5,40.56,72900.0
2013-12-13 10:30:00,40.56,40.63,40.5,40.5,61000.0,40.56,40.63,40.5,40.5,61000.0
2013-12-13 11:00:00,40.52,40.68,40.4,40.43,78000.0,40.52,40.68,40.4,40.43,78000.0
2013-12-13 11:30:00,40.41,40.64,40.41,40.64,33900.0,40.41,40.64,40.41,40.64,33900.0
2013-12-13 12:00:00,40.64,40.73,40.55,40.7,32700.0,40.64,40.73,40.55,40.7,32700.0
2013-12-13 12:30:00,40.7,40.7,40.58,40.64,34300.0,40.7,40.7,40.58,40.64,34300.0
2013-12-13 13:00:00,40.64,40.7,40.6,40.7,43100.0,40.64,40.7,40.6,40.7,43100.0
2013-12-13 13:30:00,40.71,40.87,40.71,40.75,47200.0,40.71,40.87,40.71,40.75,47200.0
2013-12-13 14:00:00,40.76,40.79,40.54,40.59,84700.0,40.76,40.79,40.54,40.59,84700.0
2013-12-13 14:30:00,40.59,40.67,40.43,40.44,106700.0,40.59,40.67,40.43,40.44,106700.0
2013-12-13 15:00:00,40.45,40.46,40.36,40.36,219600.0,40.45,40.46,40.36,40.36,219600.0
2013-12-13 15:30:00,40.37,40.45,40.32,40.33,220700.0,40.37,40.45,40.32,40.33,220700.0
2013-12-16 09:30:00,40.42,40.65,40.42,40.5,90000.0,40.42,40.65,40.42,40.5,90000.0
2013-12-16 10:00:00,40.5,40.71,40.45,40.68,79400.0,40.5,40.71,40.45,40.68,79400.0
2013-12-16 10:30:00,40.68,40.83,40.58,40.68,76500.0,40.68,40.83,40.58,40.68,76500.0
2013-12-16 11:00:00,40.69,40.8,40.6,40.67,113300.0,40.69,40.8,40.6,40.67,113300.0
2013-12-16 11:30:00,40.67,40.71,40.57,40.66,59900.0,40.67,40.71,40.57,40.66,59900.0
2013-12-16 12:00:00,40.66,40.74,40.6,40.74,87500.0,40.66,40.74,40.6,40.74,87500.0
2013-12-16 12:30:00,40.74,40.9,40.67,40.83,56900.0,40.74,40.9,40.67,40.83,56900.0
2013-12-16 13:00:00,40.83,40.88,40.7,40.88,47900.0,40.83,40.88,40.7,40.88,47900.0
2013-12-16 13:30:00,40.88,40.89,40.67,40.67,82600.0,40.88,40.89,40.67,40.67,82600.0
2013-12-16 14:00:00,40.68,40.69,40.43,40.63,157200.0,40.68,40.69,40.43,40.63,157200.0
2013-12-16 14:30:00,40.64,40.69,40.52,40.61,95600.0,40.64,40.69,40.52,40.61,95600.0
2013-12-16 15:00:00,40.61,40.72,40.55,40.67,112600.0,40.61,40.72,40.55,40.67,112600.0
2013-12-16 15:30:00,40.66,40.71,40.55,40.62,212100.0,40.66,40.71,40.55,40.62,212100.0
2013-12-17 09:30:00,40.54,40.54,39.08,39.38,306200.0,40.54,40.54,39.08,39.38,306200.0
2013-12-17 10:00:00,39.37,39.4,38.71,38.99,284100.0,39.37,39.4,38.71,38.99,284100.0
2013-12-17 10:30:00,38.99,39.01,38.8,38.9,157800.0,38.99,39.01,38.8,38.9,157800.0
2013-12-17 11:00:00,38.89,39.22,38.83,38.84,316500.0,38.89,39.22,38.83,38.84,316500.0
2013-12-17 11:30:00,38.84,39.09,38.84,39.02,209400.0,38.84,39.09,38.84,39.02,209400.0
2013-12-17 12:00:00,39.02,39.35,39.02,39.35,261900.0,39.02,39.35,39.02,39.35,261900.0
2013-12-17 12:30:00,39.35,39.5,39.31,39.48,120100.0,39.35,39.5,39.31,39.48,120100.0
2013-12-17 13:00:00,39.48,39.73,39.46,39.69,216000.0,39.48,39.73,39.46,39.69,216000.0
2013-12-17 13:30:00,39.71,39.72,39.5,39.59,152200.0,39.71,39.72,39.5,39.59,152200.0
2013-12-17 14:00:00,39.59,39.81,39.58,39.75,326400.0,39.59,39.81,39.58,39.75,326400.0
2013-12-17 14:30:00,39.77,39.89,39.75,39.85,411000.0,39.77,39.89,39.75,39.85,411000.0
2013-12-17 15:00:00,39.85,39.92,39.8,39.83,297900.0,39.85,39.92,39.8,39.83,297900.0
2013-12-17 15:30:00,39.82,39.93,39.79,39.85,487800.0,39.82,39.93,39.79,39.85,487800.0
2013-12-18 09:30:00,40.02,40.96,39.9,40.93,352400.0,40.02,40.96,39.9,40.93,352400.0
2013-12-18 10:00:00,40.9,41.32,40.81,41.08,548400.0,40.9,41.32,40.81,41.08,548400.0
2013-12-18 10:30:00,41.11,41.11,40.47,40.5,258500.0,41.11,41.11,40.47,40.5,258500.0
2013-12-18 11:00:00,40.5,40.76,40.47,40.74,157300.0,40.5,40.76,40.47,40.74,157300.0
2013-12-18 11:30:00,40.77,40.79,40.61,40.61,157200.0,40.77,40.79,40.61,40.61,157200.0
2013-12-18 12:00:00,40.6,40.7,40.53,40.68,117800.0,40.6,40.7,40.53,40.68,117800.0
2013-12-18 12:30:00,40.67,40.69,40.59,40.59,141000.0,40.67,40.69,40.59,40.59,141000.0
2013-12-18 13:00:00,40.59,40.63,40.54,40.54,125000.0,40.59,40.63,40.54,40.54,125000.0
2013-12-18 13:30:00,40.54,40.86,40.54,40.7,131200.0,40.54,40.86,40.54,40.7,131200.0
2013-12-18 14:00:00,40.7,41.25,40.51,40.82,370900.0,40.7,41.25,40.51,40.82,370900.0
2013-12-18 14:30:00,40.87,41.07,40.75,41.0,297400.0,40.87,41.07,40.75,41.0,297400.0
2013-12-18 15:00:00,41.0,41.14,40.81,41.0,269100.0,41.0,41.14,40.81,41.0,269100.0
2013-12-18 15:30:00,41.0,41.04,40.84,40.92,741300.0,41.0,41.04,40.84,40.92,741300.0
2013-12-19 09:30:00,40.81,40.85,40.24,40.28,230900.0,40.81,40.85,40.24,40.28,230900.0
2013-12-19 10:00:00,40.26,40.39,39.99,40.0,271500.0,40.26,40.39,39.99,40.0,271500.0
2013-12-19 10:30:00,40.0,40.16,39.99,40.11,398100.0,40.0,40.16,39.99,40.11,398100.0
2013-12-19 11:00:00,40.11,40.19,40.07,40.1,195800.0,40.11,40.19,40.07,40.1,195800.0
2013-12-19 11:30:00,40.1,40.11,40.04,40.07,222000.0,40.1,40.11,40.04,40.07,222000.0
2013-12-19 12:00:00,40.07,40.14,39.92,39.94,198100.0,40.07,40.14,39.92,39.94,198100.0
2013-12-19 12:30:00,39.95,39.97,39.69,39.7,136800.0,39.95,39.97,39.69,39.7,136800.0
2013-12-19 13:00:00,39.71,39.88,39.42,39.85,346000.0,39.71,39.88,39.42,39.85,346000.0
2013-12-19 13:30:00,39.85,40.03,39.8,39.94,261700.0,39.85,40.03,39.8,39.94,261700.0
2013-12-19 14:00:00,39.93,39.93,39.46,39.58,261300.0,39.93,39.93,39.46,39.58,261300.0
2013-12-19 14:30:00,39.58,39.78,39.56,39.78,160900.0,39.58,39.78,39.56,39.78,160900.0
2013-12-19 15:00:00,39.78,39.82,39.7,39.8,170600.0,39.78,39.82,39.7,39.8,170600.0
2013-12-19 15:30:00,39.8,39.92,39.79,39.87,487900.0,39.8,39.92,39.79,39.87,487900.0
2013-12-20 09:30:00,39.89,40.29,39.54,39.92,365800.0,39.89,40.29,39.54,39.92,365800.0
2013-12-20 10:00:00,39.92,40.27,39.92,40.14,161800.0,39.92,40.27,39.92,40.14,161800.0
2013-12-20 10:30:00,40.16,40.2,40.11,40.14,81200.0,40.16,40.2,40.11,40.14,81200.0
2013-12-20 11:00:00,40.13,40.13,40.02,40.04,56900.0,40.13,40.13,40.02,40.04,56900.0
2013-12-20 11:30:00,40.04,40.12,40.03,40.11,77800.0,40.04,40.12,40.03,40.11,77800.0
2013-12-20 12:00:00,40.11,40.2,39.95,39.97,86700.0,40.11,40.2,39.95,39.97,86700.0
2013-12-20 12:30:00,39.96,40.04,39.82,39.92,85700.0,39.96,40.04,39.82,39.92,85700.0
2013-12-20 13:00:00,39.89,39.94,39.82,39.85,86000.0,39.89,39.94,39.82,39.85,86000.0
2013-12-20 13:30:00,39.85,39.92,39.81,39.88,122300.0,39.85,39.92,39.81,39.88,122300.0
2013-12-20 14:00:00,39.87,39.95,39.8,39.88,87900.0,39.87,39.95,39.8,39.88,87900.0
2013-12-20 14:30:00,39.87,40.46,39.85,40.45,252300.0,39.87,40.46,39.85,40.45,252300.0
2013-12-20 15:00:00,40.46,40.75,40.14,40.3,453300.0,40.46,40.75,40.14,40.3,453300.0
2013-12-20 15:30:00,40.3,40.49,40.27,40.33,502200.0,40.3,40.49,40.27,40.33,502200.0
2013-12-23 09:30:00,40.47,41.3,40.31,41.17,201300.0,40.47,41.3,40.31,41.17,201300.0
2013-12-23 10:00:00,41.16,41.16,40.46,40.46,245800.0,41.16,41.16,40.46,40.46,245800.0
2013-12-23 10:30:00,40.47,40.51,39.71,40.07,456100.0,40.47,40.51,39.71,40.07,456100.0
2013-12-23 11:00:00,40.07,40.12,39.68,39.72,410200.0,40.07,40.12,39.68,39.72,410200.0
2013-12-23 11:30:00,39.72,40.03,39.72,39.88,204300.0,39.72,40.03,39.72,39.88,204300.0
2013-12-23 12:00:00,39.88,39.91,39.73,39.78,176200.0,39.88,39.91,39.73,39.78,176200.0
2013-12-23 12:30:00,39.79,39.9,39.73,39.74,138000.0,39.79,39.9,39.73,39.74,138000.0
2013-12-23 13:00:00,39.75,39.87,39.73,39.76,97000.0,39.75,39.87,39.73,39.76,97000.0
2013-12-23 13:30:00,39.77,39.85,39.71,39.74,149800.0,39.77,39.85,39.71,39.74,149800.0
2013-12-23 14:00:00,39.74,39.82,39.63,39.66,158700.0,39.74,39.82,39.63,39.66,158700.0
2013-12-23 14:30:00,39.67,39.79,39.59,39.79,231100.0,39.67,39.79,39.59,39.79,231100.0
2013-12-23 15:00:00,39.8,39.82,39.69,39.77,205500.0,39.8,39.82,39.69,39.77,205500.0
2013-12-23 15:30:00,39.77,39.86,39.73,39.83,531400.0,39.77,39.86,39.73,39.83,531400.0
2013-12-24 09:30:00,39.95,40.67,39.87,40.66,100500.0,39.95,40.67,39.87,40.66,100500.0
2013-12-24 10:00:00,40.67,40.88,40.56,40.84,101800.0,40.67,40.88,40.56,40.84,101800.0
2013-12-24 10:30:00,40.82,41.12,40.81,40.98,130200.0,40.82,41.12,40.81,40.98,130200.0
2013-12-24 11:00:00,40.97,41.1,40.92,40.97,92300.0,40.97,41.1,40.92,40.97,92300.0
2013-12-24 11:30:00,40.97,41.13,40.97,41.13,59900.0,40.97,41.13,40.97,41.13,59900.0
2013-12-24 12:00:00,41.12,41.15,41.0,41.03,54700.0,41.12,41.15,41.0,41.03,54700.0
2013-12-24 12:30:00,41.03,41.06,40.84,40.92,132500.0,41.03,41.06,40.84,40.92,132500.0
2013-12-26 09:30:00,40.91,41.12,40.69,40.7,94200.0,40.91,41.12,40.69,40.7,94200.0
2013-12-26 10:00:00,40.7,40.94,40.39,40.9,131100.0,40.7,40.94,40.39,40.9,131100.0
2013-12-26 10:30:00,40.89,40.89,40.62,40.75,58500.0,40.89,40.89,40.62,40.75,58500.0
2013-12-26 11:00:00,40.75,40.87,40.69,40.86,36100.0,40.75,40.87,40.69,40.86,36100.0
2013-12-26 11:30:00,40.85,40.9,40.72,40.73,77500.0,40.85,40.9,40.72,40.73,77500.0
2013-12-26 12:00:00,40.72,40.79,40.67,40.69,22800.0,40.72,40.79,40.67,40.69,22800.0
2013-12-26 12:30:00,40.7,40.81,40.7,40.76,29800.0,40.7,40.81,40.7,40.76,29800.0
2013-12-26 13:00:00,40.77,40.87,40.76,40.84,41100.0,40.77,40.87,40.76,40.84,41100.0
2013-12-26 13:30:00,40.84,41.01,40.84,41.01,54400.0,40.84,41.01,40.84,41.01,54400.0
2013-12-26 14:00:00,41.0,41.01,40.84,40.92,58300.0,41.0,41.01,40.84,40.92,58300.0
2013-12-26 14:30:00,40.92,41.02,40.88,40.94,57000.0,40.92,41.02,40.88,40.94,57000.0
2013-12-26 15:00:00,40.94,40.94,40.75,40.84,83300.0,40.94,40.94,40.75,40.84,83300.0
2013-12-26 15:30:00,40.85,40.91,40.78,40.83,123900.0,40.85,40.91,40.78,40.83,123900.0
2013-12-27 09:30:00,41.02,41.14,40.68,41.03,54400.0,41.02,41.14,40.68,41.03,54400.0
2013-12-27 10:00:00,41.03,41.05,40.83,40.87,38000.0,41.03,41.05,40.83,40.87,38000.0
2013-12-27 10:30:00,40.87,41.03,40.85,40.98,33400.0,40.87,41.03,40.85,40.98,33400.0
2013-12-27 11:00:00,40.98,41.07,40.93,41.01,41300.0,40.98,41.07,40.93,41.01,41300.0
2013-12-27 11:30:00,41.03,41.14,40.98,41.1,37300.0,41.03,41.14,40.98,41.1,37300.0
2013-12-27 12:00:00,41.07,41.11,40.95,41.02,29800.0,41.07,41.11,40.95,41.02,29800.0
2013-12-27 12:30:00,41.01,41.02,40.82,40.83,27400.0,41.01,41.02,40.82,40.83,27400.0
2013-12-27 13:00:00,40.83,40.95,40.83,40.95,44000.0,40.83,40.95,40.83,40.95,44000.0
2013-12-27 13:30:00,40.95,41.0,40.78,40.99,41400.0,40.95,41.0,40.78,40.99,41400.0
2013-12-27 14:00:00,41.01,41.05,40.95,41.02,37000.0,41.01,41.05,40.95,41.02,37000.0
2013-12-27 14:30:00,41.02,41.1,40.98,40.99,40600.0,41.02,41.1,40.98,40.99,40600.0
2013-12-27 15:00:00,41.0,41.0,40.88,40.92,63700.0,41.0,41.0,40.88,40.92,63700.0
2013-12-27 15:30:00,40.93,40.98,40.83,40.9,152100.0,40.93,40.98,40.83,40.9,152100.0
2013-12-30 09:30:00,40.8,40.9,40.43,40.56,71300.0,40.8,40.9,40.43,40.56,71300.0
2013-12-30 10:00:00,40.57,41.01,40.57,40.91,64800.0,40.57,41.01,40.57,40.91,64800.0
2013-12-30 10:30:00,40.93,41.07,40.91,41.0,96700.0,40.93,41.07,40.91,41.0,96700.0
2013-12-30 11:00:00,41.02,41.09,40.93,41.03,68800.0,41.02,41.09,40.93,41.03,68800.0
2013-12-30 11:30:00,41.05,41.3,41.05,41.23,65000.0,41.05,41.3,41.05,41.23,65000.0
2013-12-30 12:00:00,41.24,41.32,41.2,41.3,32400.0,41.24,41.32,41.2,41.3,32400.0
2013-12-30 12:30:00,41.31,41.41,41.3,41.32,60400.0,41.31,41.41,41.3,41.32,60400.0
2013-12-30 13:00:00,41.31,41.58,41.27,41.57,92700.0,41.31,41.58,41.27,41.57,92700.0
2013-12-30 13:30:00,41.57,41.62,41.49,41.59,98300.0,41.57,41.62,41.49,41.59,98300.0
2013-12-30 14:00:00,41.57,41.6,41.5,41.57,65800.0,41.57,41.6,41.5,41.57,65800.0
2013-12-30 14:30:00,41.56,41.71,41.49,41.63,82800.0,41.56,41.71,41.49,41.63,82800.0
2013-12-30 15:00:00,41.62,41.62,41.5,41.56,80300.0,41.62,41.62,41.5,41.56,80300.0
2013-12-30 15:30:00,41.56,41.62,41.51,41.56,213300.0,41.56,41.62,41.51,41.56,213300.0
2013-12-31 09:30:00,41.6,41.94,41.43,41.87,111000.0,41.6,41.94,41.43,41.87,111000.0
2013-12-31 10:00:00,41.84,41.93,41.64,41.87,66400.0,41.84,41.93,41.64,41.87,66400.0
2013-12-31 10:30:00,41.91,41.99,41.76,41.83,67300.0,41.91,41.99,41.76,41.83,67300.0
2013-12-31 11:00:00,41.85,41.9,41.69,41.72,61400.0,41.85,41.9,41.69,41.72,61400.0
2013-12-31 11:30:00,41.73,42.24,41.73,42.13,117600.0,41.73,42.24,41.73,42.13,117600.0
2013-12-31 12:00:00,42.13,42.47,42.07,42.42,147300.0,42.13,42.47,42.07,42.42,147300.0
2013-12-31 12:30:00,42.41,42.49,42.34,42.45,151300.0,42.41,42.49,42.34,42.45,151300.0
2013-12-31 13:00:00,42.45,42.49,42.31,42.45,132700.0,42.45,42.49,42.31,42.45,132700.0
2013-12-31 13:30:00,42.46,42.49,42.29,42.32,85100.0,42.46,42.49,42.29,42.32,85100.0
2013-12-31 14:00:00,42.32,42.35,42.07,42.13,129900.0,42.32,42.35,42.07,42.13,129900.0
2013-12-31 14:30:00,42.13,42.22,41.98,42.16,121400.0,42.13,42.22,41.98,42.16,121400.0
2013-12-31 15:00:00,42.16,42.18,42.0,42.01,136900.0,42.16,42.18,42.0,42.01,136900.0
2013-12-31 15:30:00,42.02,42.16,41.98,42.12,283100.0,42.02,42.16,41.98,42.12,283100.0
2014-01-02 09:30:00,41.97,42.49,41.72,42.41,276700.0,41.97,42.49,41.72,42.41,276700.0
2014-01-02 10:00:00,42.41,43.19,42.15,43.11,288700.0,42.41,43.19,42.15,43.11,288700.0
2014-01-02 10:30:00,43.1,43.35,43.0,43.35,152200.0,43.1,43.35,43.0,43.35,152200.0
2014-01-02 11:00:00,43.32,43.83,43.23,43.38,306200.0,43.32,43.83,43.23,43.38,306200.0
2014-01-02 11:30:00,43.37,43.43,42.76,42.94,189700.0,43.37,43.43,42.76,42.94,189700.0
2014-01-02 12:00:00,42.96,43.11,42.75,43.07,143000.0,42.96,43.11,42.75,43.07,143000.0
2014-01-02 12:30:00,43.05,43.42,43.04,43.33,181000.0,43.05,43.42,43.04,43.33,181000.0
2014-01-02 13:00:00,43.33,43.36,43.04,43.05,95200.0,43.33,43.36,43.04,43.05,95200.0
2014-01-02 13:30:00,43.06,43.24,43.02,43.11,89100.0,43.06,43.24,43.02,43.11,89100.0
2014-01-02 14:00:00,43.1,43.19,42.9,42.9,113400.0,43.1,43.19,42.9,42.9,113400.0
2014-01-02 14:30:00,42.9,43.05,42.9,42.94,109000.0,42.9,43.05,42.9,42.94,109000.0
2014-01-02 15:00:00,42.94,43.21,42.92,43.13,233600.0,42.94,43.21,42.92,43.13,233600.0
2014-01-02 15:30:00,43.13,43.19,42.95,43.11,401200.0,43.13,43.19,42.95,43.11,401200.0
2014-01-03 09:30:00,43.21,44.57,43.02,44.5,407900.0,43.21,44.57,43.02,44.5,407900.0
2014-01-03 10:00:00,44.51,44.83,44.45,44.54,363000.0,44.51,44.83,44.45,44.54,363000.0
2014-01-03 10:30:00,44.48,44.6,44.32,44.46,178300.0,44.48,44.6,44.32,44.46,178300.0
2014-01-03 11:00:00,44.45,44.56,44.1,44.3,153900.0,44.45,44.56,44.1,44.3,153900.0
2014-01-03 11:30:00,44.3,44.4,44.25,44.25,130200.0,44.3,44.4,44.25,44.25,130200.0
2014-01-03 12:00:00,44.25,44.32,44.09,44.21,87100.0,44.25,44.32,44.09,44.21,87100.0
2014-01-03 12:30:00,44.19,44.4,44.1,44.24,79800.0,44.19,44.4,44.1,44.24,79800.0
2014-01-03 13:00:00,44.25,44.36,44.18,44.34,73600.0,44.25,44.36,44.18,44.34,73600.0
2014-01-03 13:30:00,44.33,44.5,44.26,44.34,130800.0,44.33,44.5,44.26,44.34,130800.0
2014-01-03 14:00:00,44.35,44.4,44.25,44.36,135800.0,44.35,44.4,44.25,44.36,135800.0
2014-01-03 14:30:00,44.36,44.46,44.32,44.4,164200.0,44.36,44.46,44.32,44.4,164200.0
2014-01-03 15:00:00,44.39,44.5,44.38,44.4,181200.0,44.39,44.5,44.38,44.4,181200.0
2014-01-03 15:30:00,44.41,44.42,44.16,44.21,336100.0,44.41,44.42,44.16,44.21,336100.0
2014-01-06 09:30:00,44.35,44.82,44.07,44.4,273900.0,44.35,44.82,44.07,44.4,273900.0
2014-01-06 10:00:00,44.4,44.4,44.13,44.19,144800.0,44.4,44.4,44.13,44.19,144800.0
2014-01-06 10:30:00,44.19,44.2,43.67,43.77,193600.0,44.19,44.2,43.67,43.77,193600.0
2014-01-06 11:00:00,43.8,43.9,43.58,43.64,135300.0,43.8,43.9,43.58,43.64,135300.0
2014-01-06 11:30:00,43.62,43.68,43.46,43.52,102100.0,43.62,43.68,43.46,43.52,102100.0
2014-01-06 12:00:00,43.52,43.55,43.2,43.41,146700.0,43.52,43.55,43.2,43.41,146700.0
2014-01-06 12:30:00,43.39,43.84,43.39,43.8,104400.0,43.39,43.84,43.39,43.8,104400.0
2014-01-06 13:00:00,43.8,44.0,43.7,43.88,77000.0,43.8,44.0,43.7,43.88,77000.0
2014-01-06 13:30:00,43.86,44.0,43.83,43.95,65100.0,43.86,44.0,43.83,43.95,65100.0
2014-01-06 14:00:00,43.95,43.98,43.81,43.88,87000.0,43.95,43.98,43.81,43.88,87000.0
2014-01-06 14:30:00,43.88,43.92,43.75,43.82,103300.0,43.88,43.92,43.75,43.82,103300.0
2014-01-06 15:00:00,43.82,43.94,43.78,43.8,110400.0,43.82,43.94,43.78,43.8,110400.0
2014-01-06 15:30:00,43.79,43.99,43.78,43.96,446800.0,43.79,43.99,43.78,43.96,446800.0
2014-01-07 09:30:00,44.24,45.88,44.2,45.79,716100.0,44.24,45.88,44.2,45.79,716100.0
2014-01-07 10:00:00,45.77,46.33,45.39,46.26,595400.0,45.77,46.33,45.39,46.26,595400.0
2014-01-07 10:30:00,46.26,46.29,45.86,45.99,227000.0,46.26,46.29,45.86,45.99,227000.0
2014-01-07 11:00:00,45.99,45.99,45.54,45.79,144400.0,45.99,45.99,45.54,45.79,144400.0
2014-01-07 11:30:00,45.78,45.88,45.51,45.6,84100.0,45.78,45.88,45.51,45.6,84100.0
2014-01-07 12:00:00,45.59,45.91,45.55,45.63,88600.0,45.59,45.91,45.55,45.63,88600.0
2014-01-07 12:30:00,45.62,45.75,45.53,45.69,92600.0,45.62,45.75,45.53,45.69,92600.0
2014-01-07 13:00:00,45.69,45.8,45.57,45.7,101600.0,45.69,45.8,45.57,45.7,101600.0
2014-01-07 13:30:00,45.7,45.8,45.61,45.63,77600.0,45.7,45.8,45.61,45.63,77600.0
2014-01-07 14:00:00,45.61,45.66,45.46,45.59,92400.0,45.61,45.66,45.46,45.59,92400.0
2014-01-07 14:30:00,45.59,45.62,45.45,45.47,102300.0,45.59,45.62,45.45,45.47,102300.0
2014-01-07 15:00:00,45.47,45.93,45.47,45.9,252600.0,45.47,45.93,45.47,45.9,252600.0
2014-01-07 15:30:00,45.9,46.29,45.9,46.1,445500.0,45.9,46.29,45.9,46.1,445500.0
2014-01-08 09:30:00,45.61,46.1,44.8,44.96,777700.0,45.61,46.1,44.8,44.96,777700.0
2014-01-08 10:00:00,44.96,45.5,44.74,44.93,386900.0,44.96,45.5,44.74,44.93,386900.0
2014-01-08 10:30:00,44.92,45.12,44.4,44.49,328300.0,44.92,45.12,44.4,44.49,328300.0
2014-01-08 11:00:00,44.49,44.78,44.23,44.67,274800.0,44.49,44.78,44.23,44.67,274800.0
2014-01-08 11:30:00,44.66,45.01,44.65,44.88,162100.0,44.66,45.01,44.65,44.88,162100.0
2014-01-08 12:00:00,44.89,44.91,44.71,44.77,107800.0,44.89,44.91,44.71,44.77,107800.0
2014-01-08 12:30:00,44.77,44.87,44.59,44.85,87000.0,44.77,44.87,44.59,44.85,87000.0
2014-01-08 13:00:00,44.85,44.96,44.74,44.95,89600.0,44.85,44.96,44.74,44.95,89600.0
2014-01-08 13:30:00,44.95,45.12,44.91,45.07,150500.0,44.95,45.12,44.91,45.07,150500.0
2014-01-08 14:00:00,45.06,45.38,44.98,45.3,226500.0,45.06,45.38,44.98,45.3,226500.0
2014-01-08 14:30:00,45.3,45.4,45.26,45.3,135700.0,45.3,45.4,45.26,45.3,135700.0
2014-01-08 15:00:00,45.29,45.45,45.29,45.39,189800.0,45.29,45.45,45.29,45.39,189800.0
2014-01-08 15:30:00,45.38,45.4,45.19,45.37,354800.0,45.38,45.4,45.19,45.37,354800.0
2014-01-09 09:30:00,45.48,45.9,45.34,45.77,214100.0,45.48,45.9,45.34,45.77,214100.0
2014-01-09 10:00:00,45.77,45.89,45.52,45.76,157900.0,45.77,45.89,45.52,45.76,157900.0
2014-01-09 10:30:00,45.77,45.85,45.26,45.44,128000.0,45.77,45.85,45.26,45.44,128000.0
2014-01-09 11:00:00,45.4,45.48,45.17,45.33,170200.0,45.4,45.48,45.17,45.33,170200.0
2014-01-09 11:30:00,45.32,45.46,45.28,45.35,68700.0,45.32,45.46,45.28,45.35,68700.0
2014-01-09 12:00:00,45.33,45.37,45.14,45.26,41400.0,45.33,45.37,45.14,45.26,41400.0
2014-01-09 12:30:00,45.25,45.37,45.24,45.34,25300.0,45.25,45.37,45.24,45.34,25300.0
2014-01-09 13:00:00,45.33,45.33,45.15,45.25,30800.0,45.33,45.33,45.15,45.25,30800.0
2014-01-09 13:30:00,45.24,45.33,45.23,45.23,60700.0,45.24,45.33,45.23,45.23,60700.0
2014-01-09 14:00:00,45.25,45.36,45.16,45.35,68500.0,45.25,45.36,45.16,45.35,68500.0
2014-01-09 14:30:00,45.33,45.66,45.24,45.59,88000.0,45.33,45.66,45.24,45.59,88000.0
2014-01-09 15:00:00,45.6,45.76,45.5,45.64,134900.0,45.6,45.76,45.5,45.64,134900.0
2014-01-09 15:30:00,45.68,45.86,45.58,45.85,281500.0,45.68,45.86,45.58,45.85,281500.0
2014-01-10 09:30:00,45.91,46.9,45.53,46.5,245800.0,45.91,46.9,45.53,46.5,245800.0
2014-01-10 10:00:00,46.51,46.66,46.25,46.55,140400.0,46.51,46.66,46.25,46.55,140400.0
2014-01-10 10:30:00,46.56,46.61,46.37,46.48,94900.0,46.56,46.61,46.37,46.48,94900.0
2014-01-10 11:00:00,46.48,46.5,46.28,46.47,82300.0,46.48,46.5,46.28,46.47,82300.0
2014-01-10 11:30:00,46.47,46.54,46.37,46.5,78700.0,46.47,46.54,46.37,46.5,78700.0
2014-01-10 12:00:00,46.5,46.64,46.46,46.59,97200.0,46.5,46.64,46.46,46.59,97200.0
2014-01-10 12:30:00,46.6,46.8,46.58,46.74,98300.0,46.6,46.8,46.58,46.74,98300.0
2014-01-10 13:00:00,46.72,46.8,46.65,46.78,84100.0,46.72,46.8,46.65,46.78,84100.0
2014-01-10 13:30:00,46.78,46.96,46.73,46.89,92200.0,46.78,46.96,46.73,46.89,92200.0
2014-01-10 14:00:00,46.88,47.11,46.87,46.88,180800.0,46.88,47.11,46.87,46.88,180800.0
2014-01-10 14:30:00,46.89,46.91,46.57,46.59,111000.0,46.89,46.91,46.57,46.59,111000.0
2014-01-10 15:00:00,46.59,46.72,46.55,46.65,131700.0,46.59,46.72,46.55,46.65,131700.0
2014-01-10 15:30:00,46.65,46.73,46.63,46.68,311700.0,46.65,46.73,46.63,46.68,311700.0
2014-01-13 09:30:00,46.64,46.95,46.17,46.61,276700.0,46.64,46.95,46.17,46.61,276700.0
2014-01-13 10:00:00,46.62,46.79,46.41,46.58,107000.0,46.62,46.79,46.41,46.58,107000.0
2014-01-13 10:30:00,46.58,46.65,46.37,46.52,178600.0,46.58,46.65,46.37,46.52,178600.0
2014-01-13 11:00:00,46.51,46.87,46.45,46.8,197600.0,46.51,46.87,46.45,46.8,197600.0
2014-01-13 11:30:00,46.81,47.33,46.46,46.51,340200.0,46.81,47.33,46.46,46.51,340200.0
2014-01-13 12:00:00,46.52,46.65,45.95,45.98,139700.0,46.52,46.65,45.95,45.98,139700.0
2014-01-13 12:30:00,45.96,45.99,45.76,45.83,145300.0,45.96,45.99,45.76,45.83,145300.0
2014-01-13 13:00:00,45.84,46.09,45.82,45.97,67900.0,45.84,46.09,45.82,45.97,67900.0
2014-01-13 13:30:00,45.95,46.26,45.95,46.11,92800.0,45.95,46.26,45.95,46.11,92800.0
2014-01-13 14:00:00,46.11,46.29,46.05,46.13,89700.0,46.11,46.29,46.05,46.13,89700.0
2014-01-13 14:30:00,46.12,46.2,45.94,46.0,74000.0,46.12,46.2,45.94,46.0,74000.0
2014-01-13 15:00:00,45.99,46.0,45.63,45.79,231000.0,45.99,46.0,45.63,45.79,231000.0
2014-01-13 15:30:00,45.81,45.96,45.66,45.92,361100.0,45.81,45.96,45.66,45.92,361100.0
2014-01-14 09:30:00,46.06,47.01,46.06,46.63,335700.0,46.06,47.01,46.06,46.63,335700.0
2014-01-14 10:00:00,46.56,46.82,46.3,46.32,207700.0,46.56,46.82,46.3,46.32,207700.0
2014-01-14 10:30:00,46.31,46.42,46.01,46.18,191300.0,46.31,46.42,46.01,46.18,191300.0
2014-01-14 11:00:00,46.15,46.38,46.07,46.28,256800.0,46.15,46.38,46.07,46.28,256800.0
2014-01-14 11:30:00,46.29,46.34,46.09,46.15,100500.0,46.29,46.34,46.09,46.15,100500.0
2014-01-14 12:00:00,46.16,46.33,46.08,46.21,54000.0,46.16,46.33,46.08,46.21,54000.0
2014-01-14 12:30:00,46.2,46.39,46.14,46.38,65800.0,46.2,46.39,46.14,46.38,65800.0
2014-01-14 13:00:00,46.37,46.44,46.29,46.37,86500.0,46.37,46.44,46.29,46.37,86500.0
2014-01-14 13:30:00,46.37,46.49,46.36,46.38,60400.0,46.37,46.49,46.36,46.38,60400.0
2014-01-14 14:00:00,46.38,46.64,46.37,46.59,106100.0,46.38,46.64,46.37,46.59,106100.0
2014-01-14 14:30:00,46.61,46.62,46.47,46.52,46300.0,46.61,46.62,46.47,46.52,46300.0
2014-01-14 15:00:00,46.52,46.56,46.44,46.52,59300.0,46.52,46.56,46.44,46.52,59300.0
2014-01-14 15:30:00,46.52,46.58,46.42,46.52,146200.0,46.52,46.58,46.42,46.52,146200.0
2014-01-15 09:30:00,46.42,46.73,46.28,46.52,71100.0,46.42,46.73,46.28,46.52,71100.0
2014-01-15 10:00:00,46.64,46.83,46.5,46.57,36400.0,46.64,46.83,46.5,46.57,36400.0
2014-01-15 10:30:00,46.58,46.69,46.46,46.69,62200.0,46.58,46.69,46.46,46.69,62200.0
2014-01-15 11:00:00,46.67,46.83,46.65,46.69,54500.0,46.67,46.83,46.65,46.69,54500.0
2014-01-15 11:30:00,46.69,46.91,46.64,46.64,59800.0,46.69,46.91,46.64,46.64,59800.0
2014-01-15 12:00:00,46.66,46.78,46.57,46.64,140200.0,46.66,46.78,46.57,46.64,140200.0
2014-01-15 12:30:00,46.65,46.68,46.5,46.57,44500.0,46.65,46.68,46.5,46.57,44500.0
2014-01-15 13:00:00,46.6,46.62,46.5,46.57,45400.0,46.6,46.62,46.5,46.57,45400.0
2014-01-15 13:30:00,46.55,46.64,46.53,46.6,70600.0,46.55,46.64,46.53,46.6,70600.0
2014-01-15 14:00:00,46.6,46.61,46.47,46.51,57900.0,46.6,46.61,46.47,46.51,57900.0
2014-01-15 14:30:00,46.52,46.56,46.4,46.56,73900.0,46.52,46.56,46.4,46.56,73900.0
2014-01-15 15:00:00,46.56,46.62,46.5,46.58,94700.0,46.56,46.62,46.5,46.58,94700.0
2014-01-15 15:30:00,46.58,46.58,46.41,46.48,325800.0,46.58,46.58,46.41,46.48,325800.0
2014-01-16 09:30:00,46.45,47.05,46.33,46.94,189500.0,46.45,47.05,46.33,46.94,189500.0
2014-01-16 10:00:00,46.92,46.95,46.61,46.84,65700.0,46.92,46.95,46.61,46.84,65700.0
2014-01-16 10:30:00,46.83,47.0,46.68,46.94,70900.0,46.83,47.0,46.68,46.94,70900.0
2014-01-16 11:00:00,46.92,47.05,46.75,46.9,68600.0,46.92,47.05,46.75,46.9,68600.0
2014-01-16 11:30:00,46.9,47.06,46.87,47.04,40200.0,46.9,47.06,46.87,47.04,40200.0
2014-01-16 12:00:00,47.02,47.07,46.95,46.95,35000.0,47.02,47.07,46.95,46.95,35000.0
2014-01-16 12:30:00,46.97,47.02,46.9,47.02,41000.0,46.97,47.02,46.9,47.02,41000.0
2014-01-16 13:00:00,47.04,47.05,46.89,46.95,37100.0,47.04,47.05,46.89,46.95,37100.0
2014-01-16 13:30:00,46.95,47.04,46.87,47.04,35100.0,46.95,47.04,46.87,47.04,35100.0
2014-01-16 14:00:00,47.03,47.09,46.97,47.08,50400.0,47.03,47.09,46.97,47.08,50400.0
2014-01-16 14:30:00,47.09,47.18,47.06,47.18,55900.0,47.09,47.18,47.06,47.18,55900.0
2014-01-16 15:00:00,47.18,47.19,47.1,47.17,65000.0,47.18,47.19,47.1,47.17,65000.0
2014-01-16 15:30:00,47.17,47.24,47.13,47.23,184800.0,47.17,47.24,47.13,47.23,184800.0
2014-01-17 09:30:00,47.37,47.52,46.96,46.99,264900.0,47.37,47.52,46.96,46.99,264900.0
2014-01-17 10:00:00,47.01,47.14,46.75,47.1,110700.0,47.01,47.14,46.75,47.1,110700.0
2014-01-17 10:30:00,47.12,47.18,47.03,47.17,60800.0,47.12,47.18,47.03,47.17,60800.0
2014-01-17 11:00:00,47.16,47.25,47.11,47.21,101600.0,47.16,47.25,47.11,47.21,101600.0
2014-01-17 11:30:00,47.21,47.42,47.19,47.39,86000.0,47.21,47.42,47.19,47.39,86000.0
2014-01-17 12:00:00,47.41,47.81,47.38,47.81,94000.0,47.41,47.81,47.38,47.81,94000.0
2014-01-17 12:30:00,47.82,47.94,47.63,47.64,88000.0,47.82,47.94,47.63,47.64,88000.0
2014-01-17 13:00:00,47.65,47.69,47.5,47.5,65100.0,47.65,47.69,47.5,47.5,65100.0
2014-01-17 13:30:00,47.5,47.5,47.35,47.39,49700.0,47.5,47.5,47.35,47.39,49700.0
2014-01-17 14:00:00,47.38,47.53,47.35,47.48,124700.0,47.38,47.53,47.35,47.48,124700.0
2014-01-17 14:30:00,47.48,47.6,47.42,47.47,70800.0,47.48,47.6,47.42,47.47,70800.0
2014-01-17 15:00:00,47.47,47.48,47.16,47.3,95400.0,47.47,47.48,47.16,47.3,95400.0
2014-01-17 15:30:00,47.3,47.3,47.1,47.24,171300.0,47.3,47.3,47.1,47.24,171300.0
2014-01-21 09:30:00,47.3,47.48,45.3,45.55,412400.0,47.3,47.48,45.3,45.55,412400.0
2014-01-21 10:00:00,45.54,46.09,45.51,45.79,257500.0,45.54,46.09,45.51,45.79,257500.0
2014-01-21 10:30:00,45.78,45.83,45.38,45.55,169600.0,45.78,45.83,45.38,45.55,169600.0
2014-01-21 11:00:00,45.56,45.58,45.2,45.41,200000.0,45.56,45.58,45.2,45.41,200000.0
2014-01-21 11:30:00,45.4,45.56,45.28,45.28,181000.0,45.4,45.56,45.28,45.28,181000.0
2014-01-21 12:00:00,45.28,45.28,44.79,45.15,166000.0,45.28,45.28,44.79,45.15,166000.0
2014-01-21 12:30:00,45.15,45.31,45.06,45.28,112000.0,45.15,45.31,45.06,45.28,112000.0
2014-01-21 13:00:00,45.3,45.63,45.3,45.42,111200.0,45.3,45.63,45.3,45.42,111200.0
2014-01-21 13:30:00,45.42,45.48,45.26,45.29,64800.0,45.42,45.48,45.26,45.29,64800.0
2014-01-21 14:00:00,45.29,45.36,45.2,45.2,78700.0,45.29,45.36,45.2,45.2,78700.0
2014-01-21 14:30:00,45.21,45.43,45.19,45.42,91000.0,45.21,45.43,45.19,45.42,91000.0
2014-01-21 15:00:00,45.42,45.48,45.34,45.36,125300.0,45.42,45.48,45.34,45.36,125300.0
2014-01-21 15:30:00,45.36,45.53,45.35,45.52,394700.0,45.36,45.53,45.35,45.52,394700.0
2014-01-22 09:30:00,45.5,45.5,44.84,45.0,267200.0,45.5,45.5,44.84,45.0,267200.0
2014-01-22 10:00:00,45.01,45.38,44.97,45.35,106200.0,45.01,45.38,44.97,45.35,106200.0
2014-01-22 10:30:00,45.33,45.52,45.2,45.51,81200.0,45.33,45.52,45.2,45.51,81200.0
2014-01-22 11:00:00,45.51,45.8,45.46,45.8,75700.0,45.51,45.8,45.46,45.8,75700.0
2014-01-22 11:30:00,45.8,45.99,45.66,45.91,134400.0,45.8,45.99,45.66,45.91,134400.0
2014-01-22 12:00:00,45.91,46.05,45.86,45.96,72200.0,45.91,46.05,45.86,45.96,72200.0
2014-01-22 12:30:00,45.96,45.99,45.8,45.85,43800.0,45.96,45.99,45.8,45.85,43800.0
2014-01-22 13:00:00,45.85,45.85,45.72,45.82,47000.0,45.85,45.85,45.72,45.82,47000.0
2014-01-22 13:30:00,45.8,45.87,45.73,45.74,40800.0,45.8,45.87,45.73,45.74,40800.0
2014-01-22 14:00:00,45.74,45.82,45.68,45.75,50300.0,45.74,45.82,45.68,45.75,50300.0
2014-01-22 14:30:00,45.75,45.86,45.67,45.86,52800.0,45.75,45.86,45.67,45.86,52800.0
2014-01-22 15:00:00,45.85,45.88,45.79,45.85,68800.0,45.85,45.88,45.79,45.85,68800.0
2014-01-22 15:30:00,45.84,45.93,45.75,45.79,223100.0,45.84,45.93,45.75,45.79,223100.0
2014-01-23 09:30:00,45.7,45.92,45.39,45.82,42900.0,45.7,45.92,45.39,45.82,42900.0
2014-01-23 10:00:00,45.82,46.03,45.8,45.93,55700.0,45.82,46.03,45.8,45.93,55700.0
2014-01-23 10:30:00,45.92,46.15,45.82,45.97,66700.0,45.92,46.15,45.82,45.97,66700.0
2014-01-23 11:00:00,45.95,46.11,45.94,46.09,79800.0,45.95,46.11,45.94,46.09,79800.0
2014-01-23 11:30:00,46.08,46.26,46.06,46.23,62800.0,46.08,46.26,46.06,46.23,62800.0
2014-01-23 12:00:00,46.25,46.35,46.09,46.17,117500.0,46.25,46.35,46.09,46.17,117500.0
2014-01-23 12:30:00,46.17,46.17,45.91,45.96,49400.0,46.17,46.17,45.91,45.96,49400.0
2014-01-23 13:00:00,45.98,45.98,45.79,45.82,48900.0,45.98,45.98,45.79,45.82,48900.0
2014-01-23 13:30:00,45.82,45.86,45.75,45.8,79500.0,45.82,45.86,45.75,45.8,79500.0
2014-01-23 14:00:00,45.79,45.93,45.78,45.87,85700.0,45.79,45.93,45.78,45.87,85700.0
2014-01-23 14:30:00,45.89,45.95,45.82,45.88,86700.0,45.89,45.95,45.82,45.88,86700.0
2014-01-23 15:00:00,45.88,46.0,45.83,45.98,107000.0,45.88,46.0,45.83,45.98,107000.0
2014-01-23 15:30:00,45.98,46.18,45.94,46.13,347600.0,45.98,46.18,45.94,46.13,347600.0
2014-01-24 09:30:00,45.79,45.88,45.42,45.66,52600.0,45.79,45.88,45.42,45.66,52600.0
2014-01-24 10:00:00,45.65,45.73,45.4,45.46,81100.0,45.65,45.73,45.4,45.46,81100.0
2014-01-24 10:30:00,45.49,45.49,45.04,45.14,66100.0,45.49,45.49,45.04,45.14,66100.0
2014-01-24 11:00:00,45.1,45.18,44.47,44.53,86000.0,45.1,45.18,44.47,44.53,86000.0
2014-01-24 11:30:00,44.51,44.6,44.37,44.59,87400.0,44.51,44.6,44.37,44.59,87400.0
2014-01-24 12:00:00,44.59,44.93,44.59,44.8,71500.0,44.59,44.93,44.59,44.8,71500.0
2014-01-24 12:30:00,44.79,44.82,44.67,44.74,21000.0,44.79,44.82,44.67,44.74,21000.0
2014-01-24 13:00:00,44.73,44.89,44.71,44.89,46400.0,44.73,44.89,44.71,44.89,46400.0
2014-01-24 13:30:00,44.89,44.97,44.88,44.88,52000.0,44.89,44.97,44.88,44.88,52000.0
2014-01-24 14:00:00,44.88,44.99,44.76,44.9,97600.0,44.88,44.99,44.76,44.9,97600.0
2014-01-24 14:30:00,44.9,45.05,44.88,45.04,52000.0,44.9,45.05,44.88,45.04,52000.0
2014-01-24 15:00:00,45.04,45.15,44.94,45.0,68900.0,45.04,45.15,44.94,45.0,68900.0
2014-01-24 15:30:00,44.99,45.15,44.95,44.95,251400.0,44.99,45.15,44.95,44.95,251400.0
2014-01-27 09:30:00,45.02,45.19,44.82,45.15,25700.0,45.02,45.19,44.82,45.15,25700.0
2014-01-27 10:00:00,45.17,45.17,44.39,44.41,50900.0,45.17,45.17,44.39,44.41,50900.0
2014-01-27 10:30:00,44.42,44.56,44.34,44.46,32600.0,44.42,44.56,44.34,44.46,32600.0
2014-01-27 11:00:00,44.49,44.77,44.47,44.69,29700.0,44.49,44.77,44.47,44.69,29700.0
2014-01-27 11:30:00,44.71,44.76,44.45,44.53,36500.0,44.71,44.76,44.45,44.53,36500.0
2014-01-27 12:00:00,44.52,44.52,44.29,44.36,44900.0,44.52,44.52,44.29,44.36,44900.0
2014-01-27 12:30:00,44.33,44.48,44.27,44.44,50200.0,44.33,44.48,44.27,44.44,50200.0
2014-01-27 13:00:00,44.43,44.66,44.39,44.58,25400.0,44.43,44.66,44.39,44.58,25400.0
2014-01-27 13:30:00,44.6,44.73,44.52,44.68,48000.0,44.6,44.73,44.52,44.68,48000.0
2014-01-27 14:00:00,44.7,45.04,44.7,45.04,67100.0,44.7,45.04,44.7,45.04,67100.0
2014-01-27 14:30:00,45.04,45.24,45.0,45.23,99700.0,45.04,45.24,45.0,45.23,99700.0
2014-01-27 15:00:00,45.22,45.25,45.11,45.13,59000.0,45.22,45.25,45.11,45.13,59000.0
2014-01-27 15:30:00,45.14,45.17,44.91,44.91,195400.0,45.14,45.17,44.91,44.91,195400.0
2014-01-28 09:30:00,45.02,46.22,44.74,46.13,129000.0,45.02,46.22,44.74,46.13,129000.0
2014-01-28 10:00:00,46.13,46.26,45.92,46.0,167800.0,46.13,46.26,45.92,46.0,167800.0
2014-01-28 10:30:00,45.99,46.19,45.97,46.04,68300.0,45.99,46.19,45.97,46.04,68300.0
2014-01-28 11:00:00,46.01,46.13,45.74,45.85,38900.0,46.01,46.13,45.74,45.85,38900.0
2014-01-28 11:30:00,45.88,45.95,45.56,45.65,21400.0,45.88,45.95,45.56,45.65,21400.0
2014-01-28 12:00:00,45.6,45.7,45.51,45.69,65100.0,45.6,45.7,45.51,45.69,65100.0
2014-01-28 12:30:00,45.7,45.74,45.65,45.7,70800.0,45.7,45.74,45.65,45.7,70800.0
2014-01-28 13:00:00,45.7,45.74,45.62,45.68,81200.0,45.7,45.74,45.62,45.68,81200.0
2014-01-28 13:30:00,45.66,45.68,45.59,45.66,40500.0,45.66,45.68,45.59,45.66,40500.0
2014-01-28 14:00:00,45.64,45.8,45.6,45.77,45000.0,45.64,45.8,45.6,45.77,45000.0
2014-01-28 14:30:00,45.77,45.79,45.7,45.74,49400.0,45.77,45.79,45.7,45.74,49400.0
2014-01-28 15:00:00,45.75,45.77,45.64,45.7,56800.0,45.75,45.77,45.64,45.7,56800.0
2014-01-28 15:30:00,45.7,45.86,45.67,45.81,191200.0,45.7,45.86,45.67,45.81,191200.0
2014-01-29 09:30:00,45.11,45.51,44.41,45.44,105900.0,45.11,45.51,44.41,45.44,105900.0
2014-01-29 10:00:00,45.45,45.75,45.43,45.6,85400.0,45.45,45.75,45.43,45.6,85400.0
2014-01-29 10:30:00,45.62,45.88,45.61,45.74,58300.0,45.62,45.88,45.61,45.74,58300.0
2014-01-29 11:00:00,45.73,45.87,45.68,45.81,62000.0,45.73,45.87,45.68,45.81,62000.0
2014-01-29 11:30:00,45.82,45.96,45.82,45.94,51000.0,45.82,45.96,45.82,45.94,51000.0
2014-01-29 12:00:00,45.95,45.95,45.8,45.8,36800.0,45.95,45.95,45.8,45.8,36800.0
2014-01-29 12:30:00,45.81,45.82,45.62,45.62,75100.0,45.81,45.82,45.62,45.62,75100.0
2014-01-29 13:00:00,45.61,45.62,45.36,45.39,43900.0,45.61,45.62,45.36,45.39,43900.0
2014-01-29 13:30:00,45.4,45.42,45.25,45.3,34300.0,45.4,45.42,45.25,45.3,34300.0
2014-01-29 14:00:00,45.26,45.54,44.97,45.2,85300.0,45.26,45.54,44.97,45.2,85300.0
2014-01-29 14:30:00,45.19,45.51,45.15,45.28,57700.0,45.19,45.51,45.15,45.28,57700.0
2014-01-29 15:00:00,45.27,45.27,44.93,45.21,129800.0,45.27,45.27,44.93,45.21,129800.0
2014-01-29 15:30:00,45.19,45.33,45.14,45.23,143500.0,45.19,45.33,45.14,45.23,143500.0
2014-01-30 09:30:00,45.53,45.93,45.51,45.59,44500.0,45.53,45.93,45.51,45.59,44500.0
2014-01-30 10:00:00,45.59,45.59,45.28,45.51,31900.0,45.59,45.59,45.28,45.51,31900.0
2014-01-30 10:30:00,45.54,45.55,45.34,45.41,30300.0,45.54,45.55,45.34,45.41,30300.0
2014-01-30 11:00:00,45.42,45.48,45.33,45.44,36200.0,45.42,45.48,45.33,45.44,36200.0
2014-01-30 11:30:00,45.49,45.64,45.3,45.62,36500.0,45.49,45.64,45.3,45.62,36500.0
2014-01-30 12:00:00,45.64,45.79,45.51,45.69,55200.0,45.64,45.79,45.51,45.69,55200.0
2014-01-30 12:30:00,45.68,45.85,45.68,45.84,40400.0,45.68,45.85,45.68,45.84,40400.0
2014-01-30 13:00:00,45.85,45.85,45.68,45.7,52300.0,45.85,45.85,45.68,45.7,52300.0
2014-01-30 13:30:00,45.71,45.81,45.64,45.7,28900.0,45.71,45.81,45.64,45.7,28900.0
2014-01-30 14:00:00,45.69,45.7,45.23,45.28,145100.0,45.69,45.7,45.23,45.28,145100.0
2014-01-30 14:30:00,45.28,45.42,45.28,45.3,56900.0,45.28,45.42,45.28,45.3,56900.0
2014-01-30 15:00:00,45.3,45.4,45.14,45.18,89900.0,45.3,45.4,45.14,45.18,89900.0
2014-01-30 15:30:00,45.18,45.37,45.15,45.33,138000.0,45.18,45.37,45.15,45.33,138000.0
2014-01-31 09:30:00,45.05,45.1,44.72,44.94,113900.0,45.05,45.1,44.72,44.94,113900.0
2014-01-31 10:00:00,44.96,45.43,44.96,45.16,34400.0,44.96,45.43,44.96,45.16,34400.0
2014-01-31 10:30:00,45.15,45.26,44.99,45.14,77900.0,45.15,45.26,44.99,45.14,77900.0
2014-01-31 11:00:00,45.19,45.5,45.15,45.37,37100.0,45.19,45.5,45.15,45.37,37100.0
2014-01-31 11:30:00,45.35,45.68,45.35,45.68,148900.0,45.35,45.68,45.35,45.68,148900.0
2014-01-31 12:00:00,45.69,46.06,45.68,45.94,61400.0,45.69,46.06,45.68,45.94,61400.0
2014-01-31 12:30:00,45.93,45.98,45.8,45.94,55000.0,45.93,45.98,45.8,45.94,55000.0
2014-01-31 13:00:00,45.92,46.31,45.92,46.22,74500.0,45.92,46.31,45.92,46.22,74500.0
2014-01-31 13:30:00,46.27,46.65,46.23,46.65,103500.0,46.27,46.65,46.23,46.65,103500.0
2014-01-31 14:00:00,46.63,46.73,46.16,46.17,120500.0,46.63,46.73,46.16,46.17,120500.0
2014-01-31 14:30:00,46.16,46.27,46.11,46.16,89200.0,46.16,46.27,46.11,46.16,89200.0
2014-01-31 15:00:00,46.16,46.17,46.0,46.0,100200.0,46.16,46.17,46.0,46.0,100200.0
2014-01-31 15:30:00,46.01,46.08,45.99,46.0,285400.0,46.01,46.08,45.99,46.0,285400.0
2014-02-03 09:30:00,46.11,46.18,45.53,45.86,126100.0,46.11,46.18,45.53,45.86,126100.0
2014-02-03 10:00:00,45.86,45.94,45.45,45.9,98200.0,45.86,45.94,45.45,45.9,98200.0
2014-02-03 10:30:00,45.9,46.0,45.59,45.69,79200.0,45.9,46.0,45.59,45.69,79200.0
2014-02-03 11:00:00,45.69,45.85,45.59,45.76,131100.0,45.69,45.85,45.59,45.76,131100.0
2014-02-03 11:30:00,45.75,45.83,45.53,45.6,143300.0,45.75,45.83,45.53,45.6,143300.0
2014-02-03 12:00:00,45.6,45.61,45.37,45.5,96700.0,45.6,45.61,45.37,45.5,96700.0
2014-02-03 12:30:00,45.49,45.69,45.49,45.58,64700.0,45.49,45.69,45.49,45.58,64700.0
2014-02-03 13:00:00,45.59,45.63,45.19,45.25,58000.0,45.59,45.63,45.19,45.25,58000.0
2014-02-03 13:30:00,45.24,45.39,45.2,45.28,94900.0,45.24,45.39,45.2,45.28,94900.0
2014-02-03 14:00:00,45.27,45.44,45.24,45.32,60300.0,45.27,45.44,45.24,45.32,60300.0
2014-02-03 14:30:00,45.31,45.33,45.05,45.09,78400.0,45.31,45.33,45.05,45.09,78400.0
2014-02-03 15:00:00,45.08,45.18,45.05,45.15,114800.0,45.08,45.18,45.05,45.15,114800.0
2014-02-03 15:30:00,45.13,45.15,44.92,44.97,243800.0,45.13,45.15,44.92,44.97,243800.0
2014-02-04 09:30:00,45.06,45.5,44.75,44.99,204600.0,45.06,45.5,44.75,44.99,204600.0
2014-02-04 10:00:00,44.96,45.11,44.48,44.66,86100.0,44.96,45.11,44.48,44.66,86100.0
2014-02-04 10:30:00,44.7,44.8,44.22,44.59,254100.0,44.7,44.8,44.22,44.59,254100.0
2014-02-04 11:00:00,44.56,44.75,44.51,44.65,53700.0,44.56,44.75,44.51,44.65,53700.0
2014-02-04 11:30:00,44.62,44.63,44.46,44.56,51600.0,44.62,44.63,44.46,44.56,51600.0
2014-02-04 12:00:00,44.56,44.57,44.38,44.42,53400.0,44.56,44.57,44.38,44.42,53400.0
2014-02-04 12:30:00,44.41,44.68,44.41,44.61,57100.0,44.41,44.68,44.41,44.61,57100.0
2014-02-04 13:00:00,44.62,44.65,44.38,44.43,51100.0,44.62,44.65,44.38,44.43,51100.0
2014-02-04 13:30:00,44.44,44.51,44.29,44.3,51200.0,44.44,44.51,44.29,44.3,51200.0
2014-02-04 14:00:00,44.3,44.39,44.27,44.31,40700.0,44.3,44.39,44.27,44.31,40700.0
2014-02-04 14:30:00,44.32,44.41,44.27,44.41,46900.0,44.32,44.41,44.27,44.41,46900.0
2014-02-04 15:00:00,44.41,44.48,44.33,44.35,75400.0,44.41,44.48,44.33,44.35,75400.0
2014-02-04 15:30:00,44.34,44.56,44.32,44.5,168500.0,44.34,44.56,44.32,44.5,168500.0
2014-02-05 09:30:00,44.38,44.71,43.78,43.87,79500.0,44.38,44.71,43.78,43.87,79500.0
2014-02-05 10:00:00,43.91,44.36,43.6,43.61,99800.0,43.91,44.36,43.6,43.61,99800.0
2014-02-05 10:30:00,43.61,43.78,43.4,43.46,97800.0,43.61,43.78,43.4,43.46,97800.0
2014-02-05 11:00:00,43.46,43.74,43.43,43.74,103900.0,43.46,43.74,43.43,43.74,103900.0
2014-02-05 11:30:00,43.76,44.01,43.71,43.98,81400.0,43.76,44.01,43.71,43.98,81400.0
2014-02-05 12:00:00,43.98,44.11,43.97,43.97,32700.0,43.98,44.11,43.97,43.97,32700.0
2014-02-05 12:30:00,43.98,44.07,43.96,44.06,33200.0,43.98,44.07,43.96,44.06,33200.0
2014-02-05 13:00:00,44.06,44.31,44.06,44.16,42900.0,44.06,44.31,44.06,44.16,42900.0
2014-02-05 13:30:00,44.16,44.4,44.16,44.31,45700.0,44.16,44.4,44.16,44.31,45700.0
2014-02-05 14:00:00,44.31,44.34,44.14,44.19,45200.0,44.31,44.34,44.14,44.19,45200.0
2014-02-05 14:30:00,44.19,44.19,43.93,43.94,54700.0,44.19,44.19,43.93,43.94,54700.0
2014-02-05 15:00:00,43.95,44.02,43.93,44.01,54900.0,43.95,44.02,43.93,44.01,54900.0
2014-02-05 15:30:00,44.01,44.11,43.98,44.06,153500.0,44.01,44.11,43.98,44.06,153500.0
2014-02-06 09:30:00,44.16,44.56,44.02,44.56,80200.0,44.16,44.56,44.02,44.56,80200.0
2014-02-06 10:00:00,44.56,44.62,44.39,44.5,30900.0,44.56,44.62,44.39,44.5,30900.0
2014-02-06 10:30:00,44.51,44.82,44.51,44.79,53600.0,44.51,44.82,44.51,44.79,53600.0
2014-02-06 11:00:00,44.77,44.88,44.71,44.83,38700.0,44.77,44.88,44.71,44.83,38700.0
2014-02-06 11:30:00,44.82,44.87,44.69,44.69,54700.0,44.82,44.87,44.69,44.69,54700.0
2014-02-06 12:00:00,44.69,44.83,44.61,44.61,76300.0,44.69,44.83,44.61,44.61,76300.0
2014-02-06 12:30:00,44.63,44.7,44.57,44.66,47900.0,44.63,44.7,44.57,44.66,47900.0
2014-02-06 13:00:00,44.66,44.83,44.64,44.71,47800.0,44.66,44.83,44.64,44.71,47800.0
2014-02-06 13:30:00,44.72,44.89,44.72,44.8,32200.0,44.72,44.89,44.72,44.8,32200.0
2014-02-06 14:00:00,44.8,44.93,44.74,44.86,42400.0,44.8,44.93,44.74,44.86,42400.0
2014-02-06 14:30:00,44.89,44.94,44.7,44.76,82800.0,44.89,44.94,44.7,44.76,82800.0
2014-02-06 15:00:00,44.77,44.86,44.73,44.75,81100.0,44.77,44.86,44.73,44.75,81100.0
2014-02-06 15:30:00,44.75,44.75,44.55,44.68,246600.0,44.75,44.75,44.55,44.68,246600.0
2014-02-07 09:30:00,44.83,45.05,44.4,44.74,93500.0,44.83,45.05,44.4,44.74,93500.0
2014-02-07 10:00:00,44.73,44.87,44.22,44.22,48600.0,44.73,44.87,44.22,44.22,48600.0
2014-02-07 10:30:00,44.22,44.38,44.08,44.23,153200.0,44.22,44.38,44.08,44.23,153200.0
2014-02-07 11:00:00,44.25,44.25,44.08,44.13,61300.0,44.25,44.25,44.08,44.13,61300.0
2014-02-07 11:30:00,44.12,44.41,44.04,44.4,93500.0,44.12,44.41,44.04,44.4,93500.0
2014-02-07 12:00:00,44.43,44.48,44.23,44.41,32100.0,44.43,44.48,44.23,44.41,32100.0
2014-02-07 12:30:00,44.4,44.47,44.3,44.4,32500.0,44.4,44.47,44.3,44.4,32500.0
2014-02-07 13:00:00,44.39,44.53,44.34,44.49,41700.0,44.39,44.53,44.34,44.49,41700.0
2014-02-07 13:30:00,44.5,44.57,44.49,44.55,44000.0,44.5,44.57,44.49,44.55,44000.0
2014-02-07 14:00:00,44.55,44.69,44.55,44.67,64100.0,44.55,44.69,44.55,44.67,64100.0
2014-02-07 14:30:00,44.67,44.76,44.59,44.75,52000.0,44.67,44.76,44.59,44.75,52000.0
2014-02-07 15:00:00,44.75,45.09,44.75,44.93,109600.0,44.75,45.09,44.75,44.93,109600.0
2014-02-07 15:30:00,44.92,45.01,44.76,44.78,217100.0,44.92,45.01,44.76,44.78,217100.0
2014-02-10 09:30:00,44.79,45.02,44.43,44.44,91600.0,44.79,45.02,44.43,44.44,91600.0
2014-02-10 10:00:00,44.45,44.57,44.17,44.39,100300.0,44.45,44.57,44.17,44.39,100300.0
2014-02-10 10:30:00,44.39,44.4,44.19,44.21,71500.0,44.39,44.4,44.19,44.21,71500.0
2014-02-10 11:00:00,44.21,44.33,44.21,44.33,105200.0,44.21,44.33,44.21,44.33,105200.0
2014-02-10 11:30:00,44.33,44.4,44.32,44.35,105400.0,44.33,44.4,44.32,44.35,105400.0
2014-02-10 12:00:00,44.35,44.49,44.33,44.45,120300.0,44.35,44.49,44.33,44.45,120300.0
2014-02-10 12:30:00,44.45,44.46,44.37,44.4,118900.0,44.45,44.46,44.37,44.4,118900.0
2014-02-10 13:00:00,44.39,45.02,44.37,44.98,89000.0,44.39,45.02,44.37,44.98,89000.0
2014-02-10 13:30:00,44.99,45.2,44.98,45.1,67100.0,44.99,45.2,44.98,45.1,67100.0
2014-02-10 14:00:00,45.07,45.23,45.04,45.15,99200.0,45.07,45.23,45.04,45.15,99200.0
2014-02-10 14:30:00,45.16,45.55,45.16,45.54,108800.0,45.16,45.55,45.16,45.54,108800.0
2014-02-10 15:00:00,45.53,45.62,45.25,45.27,161400.0,45.53,45.62,45.25,45.27,161400.0
2014-02-10 15:30:00,45.27,45.41,45.25,45.39,221500.0,45.27,45.41,45.25,45.39,221500.0
2014-02-11 09:30:00,45.0,45.05,44.47,44.49,89600.0,45.0,45.05,44.47,44.49,89600.0
2014-02-11 10:00:00,44.45,45.07,44.31,44.92,101500.0,44.45,45.07,44.31,44.92,101500.0
2014-02-11 10:30:00,44.91,45.24,44.85,45.15,59400.0,44.91,45.24,44.85,45.15,59400.0
2014-02-11 11:00:00,45.16,45.44,45.09,45.41,39800.0,45.16,45.44,45.09,45.41,39800.0
2014-02-11 11:30:00,45.42,45.62,45.29,45.55,58700.0,45.42,45.62,45.29,45.55,58700.0
2014-02-11 12:00:00,45.52,45.59,45.34,45.51,96500.0,45.52,45.59,45.34,45.51,96500.0
2014-02-11 12:30:00,45.49,45.53,45.39,45.46,34900.0,45.49,45.53,45.39,45.46,34900.0
2014-02-11 13:00:00,45.48,45.72,45.48,45.71,37100.0,45.48,45.72,45.48,45.71,37100.0
2014-02-11 13:30:00,45.71,45.77,45.51,45.57,50900.0,45.71,45.77,45.51,45.57,50900.0
2014-02-11 14:00:00,45.57,45.66,45.5,45.57,66200.0,45.57,45.66,45.5,45.57,66200.0
2014-02-11 14:30:00,45.56,45.66,45.45,45.66,35400.0,45.56,45.66,45.45,45.66,35400.0
2014-02-11 15:00:00,45.66,45.95,45.65,45.9,151000.0,45.66,45.95,45.65,45.9,151000.0
2014-02-11 15:30:00,45.89,45.95,45.7,45.81,252300.0,45.89,45.95,45.7,45.81,252300.0
2014-02-12 09:30:00,45.82,46.96,45.53,46.47,222300.0,45.82,46.96,45.53,46.47,222300.0
2014-02-12 10:00:00,46.49,46.54,46.1,46.26,99500.0,46.49,46.54,46.1,46.26,99500.0
2014-02-12 10:30:00,46.23,46.43,46.02,46.03,69600.0,46.23,46.43,46.02,46.03,69600.0
2014-02-12 11:00:00,46.02,46.35,46.0,46.16,55800.0,46.02,46.35,46.0,46.16,55800.0
2014-02-12 11:30:00,46.13,46.28,45.84,45.87,80300.0,46.13,46.28,45.84,45.87,80300.0
2014-02-12 12:00:00,45.87,45.91,45.73,45.75,45000.0,45.87,45.91,45.73,45.75,45000.0
2014-02-12 12:30:00,45.78,45.94,45.67,45.94,68500.0,45.78,45.94,45.67,45.94,68500.0
2014-02-12 13:00:00,45.94,46.08,45.84,46.0,42700.0,45.94,46.08,45.84,46.0,42700.0
2014-02-12 13:30:00,45.99,46.09,45.92,45.98,36200.0,45.99,46.09,45.92,45.98,36200.0
2014-02-12 14:00:00,45.97,45.98,45.76,45.76,69800.0,45.97,45.98,45.76,45.76,69800.0
2014-02-12 14:30:00,45.72,45.78,45.56,45.58,44300.0,45.72,45.78,45.56,45.58,44300.0
2014-02-12 15:00:00,45.58,45.66,45.52,45.65,71500.0,45.58,45.66,45.52,45.65,71500.0
2014-02-12 15:30:00,45.65,45.69,45.56,45.69,170600.0,45.65,45.69,45.56,45.69,170600.0
2014-02-13 09:30:00,45.37,46.88,44.94,46.84,217200.0,45.37,46.88,44.94,46.84,217200.0
2014-02-13 10:00:00,46.81,47.15,46.79,47.14,292300.0,46.81,47.15,46.79,47.14,292300.0
2014-02-13 10:30:00,47.15,47.18,46.93,47.07,184900.0,47.15,47.18,46.93,47.07,184900.0
2014-02-13 11:00:00,47.05,47.11,46.93,47.01,99500.0,47.05,47.11,46.93,47.01,99500.0
2014-02-13 11:30:00,47.0,47.05,46.81,46.89,87400.0,47.0,47.05,46.81,46.89,87400.0
2014-02-13 12:00:00,46.91,47.05,46.85,47.0,112300.0,46.91,47.05,46.85,47.0,112300.0
2014-02-13 12:30:00,47.0,47.07,46.91,46.91,56100.0,47.0,47.07,46.91,46.91,56100.0
2014-02-13 13:00:00,46.92,47.01,46.84,47.0,50400.0,46.92,47.01,46.84,47.0,50400.0
2014-02-13 13:30:00,47.0,47.19,46.94,47.19,69300.0,47.0,47.19,46.94,47.19,69300.0
2014-02-13 14:00:00,47.18,47.2,46.95,47.01,184700.0,47.18,47.2,46.95,47.01,184700.0
2014-02-13 14:30:00,47.0,47.18,46.99,47.03,75700.0,47.0,47.18,46.99,47.03,75700.0
2014-02-13 15:00:00,47.04,47.04,46.86,46.89,88000.0,47.04,47.04,46.86,46.89,88000.0
2014-02-13 15:30:00,46.89,47.04,46.88,46.99,170100.0,46.89,47.04,46.88,46.99,170100.0
2014-02-14 09:30:00,46.92,47.23,46.52,46.87,293400.0,46.92,47.23,46.52,46.87,293400.0
2014-02-14 10:00:00,46.87,47.04,46.64,46.75,154000.0,46.87,47.04,46.64,46.75,154000.0
2014-02-14 10:30:00,46.75,46.89,46.71,46.79,100100.0,46.75,46.89,46.71,46.79,100100.0
2014-02-14 11:00:00,46.79,46.97,46.68,46.89,45400.0,46.79,46.97,46.68,46.89,45400.0
2014-02-14 11:30:00,46.91,47.05,46.85,47.05,76700.0,46.91,47.05,46.85,47.05,76700.0
2014-02-14 12:00:00,47.05,47.12,46.91,47.02,45700.0,47.05,47.12,46.91,47.02,45700.0
2014-02-14 12:30:00,47.04,47.12,46.91,46.94,52300.0,47.04,47.12,46.91,46.94,52300.0
2014-02-14 13:00:00,46.94,47.07,46.83,47.01,41500.0,46.94,47.07,46.83,47.01,41500.0
2014-02-14 13:30:00,47.02,47.11,46.94,46.98,39400.0,47.02,47.11,46.94,46.98,39400.0
2014-02-14 14:00:00,46.98,47.21,46.98,47.12,46900.0,46.98,47.21,46.98,47.12,46900.0
2014-02-14 14:30:00,47.12,47.16,46.93,46.94,101100.0,47.12,47.16,46.93,46.94,101100.0
2014-02-14 15:00:00,46.93,46.93,46.69,46.73,108400.0,46.93,46.93,46.69,46.73,108400.0
2014-02-14 15:30:00,46.73,46.74,46.51,46.55,322500.0,46.73,46.74,46.51,46.55,322500.0
2014-02-18 09:30:00,46.6,47.15,46.47,46.71,77000.0,46.6,47.15,46.47,46.71,77000.0
2014-02-18 10:00:00,46.67,46.76,46.36,46.4,66200.0,46.67,46.76,46.36,46.4,66200.0
2014-02-18 10:30:00,46.41,46.6,46.38,46.56,53400.0,46.41,46.6,46.38,46.56,53400.0
2014-02-18 11:00:00,46.55,46.56,46.38,46.52,99000.0,46.55,46.56,46.38,46.52,99000.0
2014-02-18 11:30:00,46.54,46.71,46.52,46.57,70800.0,46.54,46.71,46.52,46.57,70800.0
2014-02-18 12:00:00,46.58,46.65,46.52,46.58,86800.0,46.58,46.65,46.52,46.58,86800.0
2014-02-18 12:30:00,46.59,46.6,46.46,46.52,51800.0,46.59,46.6,46.46,46.52,51800.0
2014-02-18 13:00:00,46.54,46.83,46.54,46.8,38000.0,46.54,46.83,46.54,46.8,38000.0
2014-02-18 13:30:00,46.81,46.81,46.55,46.56,69000.0,46.81,46.81,46.55,46.56,69000.0
2014-02-18 14:00:00,46.56,46.85,46.5,46.83,60700.0,46.56,46.85,46.5,46.83,60700.0
2014-02-18 14:30:00,46.84,46.86,46.57,46.59,111500.0,46.84,46.86,46.57,46.59,111500.0
2014-02-18 15:00:00,46.6,46.64,46.56,46.64,81300.0,46.6,46.64,46.56,46.64,81300.0
2014-02-18 15:30:00,46.64,46.66,46.55,46.55,194100.0,46.64,46.66,46.55,46.55,194100.0
2014-02-19 09:30:00,46.3,46.84,46.25,46.53,90600.0,46.3,46.84,46.25,46.53,90600.0
2014-02-19 10:00:00,46.58,46.77,46.39,46.71,86700.0,46.58,46.77,46.39,46.71,86700.0
2014-02-19 10:30:00,46.71,47.0,46.55,47.0,154400.0,46.71,47.0,46.55,47.0,154400.0
2014-02-19 11:00:00,47.01,47.04,46.82,46.95,79700.0,47.01,47.04,46.82,46.95,79700.0
2014-02-19 11:30:00,46.95,47.11,46.82,46.82,106000.0,46.95,47.11,46.82,46.82,106000.0
2014-02-19 12:00:00,46.82,46.95,46.7,46.78,52000.0,46.82,46.95,46.7,46.78,52000.0
2014-02-19 12:30:00,46.81,46.9,46.58,46.65,41200.0,46.81,46.9,46.58,46.65,41200.0
2014-02-19 13:00:00,46.65,47.0,46.65,46.93,55600.0,46.65,47.0,46.65,46.93,55600.0
2014-02-19 13:30:00,46.92,46.98,46.77,46.92,37400.0,46.92,46.98,46.77,46.92,37400.0
2014-02-19 14:00:00,46.93,47.02,46.76,46.89,87700.0,46.93,47.02,46.76,46.89,87700.0
2014-02-19 14:30:00,46.88,46.91,46.71,46.74,60000.0,46.88,46.91,46.71,46.74,60000.0
2014-02-19 15:00:00,46.75,46.76,46.32,46.34,107900.0,46.75,46.76,46.32,46.34,107900.0
2014-02-19 15:30:00,46.34,46.34,46.08,46.09,462100.0,46.34,46.34,46.08,46.09,462100.0
2014-02-20 09:30:00,45.57,46.35,45.14,45.25,222100.0,45.57,46.35,45.14,45.25,222100.0
2014-02-20 10:00:00,45.25,45.73,45.15,45.62,266500.0,45.25,45.73,45.15,45.62,266500.0
2014-02-20 10:30:00,45.62,45.82,45.53,45.75,168000.0,45.62,45.82,45.53,45.75,168000.0
2014-02-20 11:00:00,45.76,45.87,45.7,45.81,67600.0,45.76,45.87,45.7,45.81,67600.0
2014-02-20 11:30:00,45.81,45.93,45.75,45.81,99500.0,45.81,45.93,45.75,45.81,99500.0
2014-02-20 12:00:00,45.83,45.85,45.69,45.71,109500.0,45.83,45.85,45.69,45.71,109500.0
2014-02-20 12:30:00,45.71,45.74,45.64,45.69,112600.0,45.71,45.74,45.64,45.69,112600.0
2014-02-20 13:00:00,45.69,46.26,45.65,46.18,99300.0,45.69,46.26,45.65,46.18,99300.0
2014-02-20 13:30:00,46.19,46.34,46.07,46.14,68400.0,46.19,46.34,46.07,46.14,68400.0
2014-02-20 14:00:00,46.14,46.15,45.97,46.05,171400.0,46.14,46.15,45.97,46.05,171400.0
2014-02-20 14:30:00,46.06,46.52,46.06,46.44,85500.0,46.06,46.52,46.06,46.44,85500.0
2014-02-20 15:00:00,46.44,46.47,46.3,46.33,121000.0,46.44,46.47,46.3,46.33,121000.0
2014-02-20 15:30:00,46.33,46.38,46.06,46.11,382900.0,46.33,46.38,46.06,46.11,382900.0
2014-02-21 09:30:00,46.3,46.73,45.85,46.3,412300.0,46.3,46.73,45.85,46.3,412300.0
2014-02-21 10:00:00,46.3,46.43,45.95,46.23,147700.0,46.3,46.43,45.95,46.23,147700.0
2014-02-21 10:30:00,46.24,46.88,46.24,46.88,92300.0,46.24,46.88,46.24,46.88,92300.0
2014-02-21 11:00:00,46.89,47.05,46.81,47.0,70400.0,46.89,47.05,46.81,47.0,70400.0
2014-02-21 11:30:00,47.0,47.17,46.94,47.0,82300.0,47.0,47.17,46.94,47.0,82300.0
2014-02-21 12:00:00,46.98,47.22,46.95,47.01,49200.0,46.98,47.22,46.95,47.01,49200.0
2014-02-21 12:30:00,47.05,47.05,46.86,46.9,47200.0,47.05,47.05,46.86,46.9,47200.0
2014-02-21 13:00:00,46.89,46.98,46.85,46.95,48200.0,46.89,46.98,46.85,46.95,48200.0
2014-02-21 13:30:00,46.96,46.98,46.75,46.91,47500.0,46.96,46.98,46.75,46.91,47500.0
2014-02-21 14:00:00,46.9,46.95,46.72,46.75,77800.0,46.9,46.95,46.72,46.75,77800.0
2014-02-21 14:30:00,46.75,46.92,46.7,46.83,70100.0,46.75,46.92,46.7,46.83,70100.0
2014-02-21 15:00:00,46.83,46.97,46.77,46.9,112800.0,46.83,46.97,46.77,46.9,112800.0
2014-02-21 15:30:00,46.92,47.6,46.78,46.87,300300.0,46.92,47.6,46.78,46.87,300300.0
2014-02-24 09:30:00,46.92,48.49,46.7,48.49,309200.0,46.92,48.49,46.7,48.49,309200.0
2014-02-24 10:00:00,48.48,48.7,47.68,48.07,274400.0,48.48,48.7,47.68,48.07,274400.0
2014-02-24 10:30:00,48.05,48.06,47.84,48.02,138600.0,48.05,48.06,47.84,48.02,138600.0
2014-02-24 11:00:00,48.01,48.35,47.98,48.13,92700.0,48.01,48.35,47.98,48.13,92700.0
2014-02-24 11:30:00,48.14,48.35,47.95,48.29,103600.0,48.14,48.35,47.95,48.29,103600.0
2014-02-24 12:00:00,48.31,48.4,48.17,48.33,65000.0,48.31,48.4,48.17,48.33,65000.0
2014-02-24 12:30:00,48.32,48.43,48.21,48.37,98100.0,48.32,48.43,48.21,48.37,98100.0
2014-02-24 13:00:00,48.37,48.59,48.34,48.34,155800.0,48.37,48.59,48.34,48.34,155800.0
2014-02-24 13:30:00,48.34,48.41,48.15,48.28,97100.0,48.34,48.41,48.15,48.28,97100.0
2014-02-24 14:00:00,48.27,48.28,48.1,48.23,106000.0,48.27,48.28,48.1,48.23,106000.0
2014-02-24 14:30:00,48.24,48.48,48.19,48.35,90400.0,48.24,48.48,48.19,48.35,90400.0
2014-02-24 15:00:00,48.34,48.44,48.21,48.26,194800.0,48.34,48.44,48.21,48.26,194800.0
2014-02-24 15:30:00,48.26,48.53,48.18,48.32,462800.0,48.26,48.53,48.18,48.32,462800.0
2014-02-25 09:30:00,46.25,46.84,44.99,45.77,1225500.0,46.25,46.84,44.99,45.77,1225500.0
2014-02-25 10:00:00,45.84,46.0,44.53,44.64,739900.0,45.84,46.0,44.53,44.64,739900.0
2014-02-25 10:30:00,44.63,45.13,44.07,45.01,787200.0,44.63,45.13,44.07,45.01,787200.0
2014-02-25 11:00:00,45.03,45.26,44.47,44.75,571600.0,45.03,45.26,44.47,44.75,571600.0
2014-02-25 11:30:00,44.76,44.82,43.8,44.04,581400.0,44.76,44.82,43.8,44.04,581400.0
2014-02-25 12:00:00,44.04,44.04,43.03,43.21,705200.0,44.04,44.04,43.03,43.21,705200.0
2014-02-25 12:30:00,43.2,43.63,43.19,43.35,547800.0,43.2,43.63,43.19,43.35,547800.0
2014-02-25 13:00:00,43.36,43.54,42.85,43.11,546800.0,43.36,43.54,42.85,43.11,546800.0
2014-02-25 13:30:00,43.09,43.75,43.0,43.57,531600.0,43.09,43.75,43.0,43.57,531600.0
2014-02-25 14:00:00,43.57,44.59,43.45,44.41,875700.0,43.57,44.59,43.45,44.41,875700.0
2014-02-25 14:30:00,44.41,44.69,44.11,44.5,606400.0,44.41,44.69,44.11,44.5,606400.0
2014-02-25 15:00:00,44.49,44.51,43.9,44.23,595900.0,44.49,44.51,43.9,44.23,595900.0
2014-02-25 15:30:00,44.24,44.27,43.7,43.94,1123900.0,44.24,44.27,43.7,43.94,1123900.0
2014-02-26 09:30:00,43.69,44.22,43.3,44.04,439900.0,43.69,44.22,43.3,44.04,439900.0
2014-02-26 10:00:00,44.03,44.53,44.03,44.53,243500.0,44.03,44.53,44.03,44.53,243500.0
2014-02-26 10:30:00,44.53,44.99,44.53,44.81,287800.0,44.53,44.99,44.53,44.81,287800.0
2014-02-26 11:00:00,44.81,44.82,44.43,44.43,228400.0,44.81,44.82,44.43,44.43,228400.0
2014-02-26 11:30:00,44.44,44.52,44.29,44.45,230000.0,44.44,44.52,44.29,44.45,230000.0
2014-02-26 12:00:00,44.46,44.56,44.36,44.42,92000.0,44.46,44.56,44.36,44.42,92000.0
2014-02-26 12:30:00,44.42,44.49,44.18,44.19,101600.0,44.42,44.49,44.18,44.19,101600.0
2014-02-26 13:00:00,44.19,44.22,44.01,44.02,98100.0,44.19,44.22,44.01,44.02,98100.0
2014-02-26 13:30:00,44.01,44.06,43.92,44.04,178500.0,44.01,44.06,43.92,44.04,178500.0
2014-02-26 14:00:00,44.04,44.12,43.97,44.06,144300.0,44.04,44.12,43.97,44.06,144300.0
2014-02-26 14:30:00,44.06,44.08,44.0,44.05,97800.0,44.06,44.08,44.0,44.05,97800.0
2014-02-26 15:00:00,44.05,44.27,44.05,44.12,160700.0,44.05,44.27,44.05,44.12,160700.0
2014-02-26 15:30:00,44.13,44.37,44.12,44.33,283400.0,44.13,44.37,44.12,44.33,283400.0
2014-02-27 09:30:00,44.26,44.95,44.1,44.28,318100.0,44.26,44.95,44.1,44.28,318100.0
2014-02-27 10:00:00,44.26,44.26,43.88,43.99,254300.0,44.26,44.26,43.88,43.99,254300.0
2014-02-27 10:30:00,43.98,44.13,43.75,44.12,132900.0,43.98,44.13,43.75,44.12,132900.0
2014-02-27 11:00:00,44.11,44.52,44.07,44.49,100900.0,44.11,44.52,44.07,44.49,100900.0
2014-02-27 11:30:00,44.49,44.52,44.3,44.36,105500.0,44.49,44.52,44.3,44.36,105500.0
2014-02-27 12:00:00,44.35,44.48,44.22,44.24,79400.0,44.35,44.48,44.22,44.24,79400.0
2014-02-27 12:30:00,44.24,44.27,44.12,44.16,65600.0,44.24,44.27,44.12,44.16,65600.0
2014-02-27 13:00:00,44.15,44.25,44.0,44.07,87900.0,44.15,44.25,44.0,44.07,87900.0
2014-02-27 13:30:00,44.07,44.17,44.01,44.01,59100.0,44.07,44.17,44.01,44.01,59100.0
2014-02-27 14:00:00,44.0,44.16,44.0,44.01,100300.0,44.0,44.16,44.0,44.01,100300.0
2014-02-27 14:30:00,44.02,44.07,43.97,43.98,148700.0,44.02,44.07,43.97,43.98,148700.0
2014-02-27 15:00:00,43.98,44.16,43.98,44.14,124700.0,43.98,44.16,43.98,44.14,124700.0
2014-02-27 15:30:00,44.14,44.16,43.97,44.06,265800.0,44.14,44.16,43.97,44.06,265800.0
2014-02-28 09:30:00,43.92,44.46,43.92,44.39,251000.0,43.92,44.46,43.92,44.39,251000.0
2014-02-28 10:00:00,44.38,44.43,44.08,44.17,126500.0,44.38,44.43,44.08,44.17,126500.0
2014-02-28 10:30:00,44.17,44.43,44.11,44.37,185600.0,44.17,44.43,44.11,44.37,185600.0
2014-02-28 11:00:00,44.37,44.72,44.36,44.47,116600.0,44.37,44.72,44.36,44.47,116600.0
2014-02-28 11:30:00,44.47,44.51,44.31,44.34,88900.0,44.47,44.51,44.31,44.34,88900.0
2014-02-28 12:00:00,44.34,44.35,44.23,44.28,82300.0,44.34,44.35,44.23,44.28,82300.0
2014-02-28 12:30:00,44.28,44.38,44.21,44.31,86000.0,44.28,44.38,44.21,44.31,86000.0
2014-02-28 13:00:00,44.29,44.49,44.27,44.47,139100.0,44.29,44.49,44.27,44.47,139100.0
2014-02-28 13:30:00,44.47,44.51,44.37,44.46,59600.0,44.47,44.51,44.37,44.46,59600.0
2014-02-28 14:00:00,44.45,44.55,44.44,44.53,69000.0,44.45,44.55,44.44,44.53,69000.0
2014-02-28 14:30:00,44.54,44.56,44.05,44.06,79500.0,44.54,44.56,44.05,44.06,79500.0
2014-02-28 15:00:00,44.07,44.08,43.8,43.98,144000.0,44.07,44.08,43.8,43.98,144000.0
2014-02-28 15:30:00,43.98,44.16,43.96,44.11,269800.0,43.98,44.16,43.96,44.11,269800.0
2014-03-03 09:30:00,43.49,44.09,43.49,43.7,291200.0,43.49,44.09,43.49,43.7,291200.0
2014-03-03 10:00:00,43.68,43.88,43.38,43.46,92200.0,43.68,43.88,43.38,43.46,92200.0
2014-03-03 10:30:00,43.5,43.5,43.12,43.46,107400.0,43.5,43.5,43.12,43.46,107400.0
2014-03-03 11:00:00,43.46,43.47,43.15,43.25,64500.0,43.46,43.47,43.15,43.25,64500.0
2014-03-03 11:30:00,43.25,43.32,43.18,43.2,49300.0,43.25,43.32,43.18,43.2,49300.0
2014-03-03 12:00:00,43.19,43.28,42.97,43.25,74200.0,43.19,43.28,42.97,43.25,74200.0
2014-03-03 12:30:00,43.21,43.29,43.13,43.24,38500.0,43.21,43.29,43.13,43.24,38500.0
2014-03-03 13:00:00,43.24,43.48,43.24,43.4,49700.0,43.24,43.48,43.24,43.4,49700.0
2014-03-03 13:30:00,43.39,43.43,43.26,43.41,53600.0,43.39,43.43,43.26,43.41,53600.0
2014-03-03 14:00:00,43.4,43.7,43.39,43.57,121600.0,43.4,43.7,43.39,43.57,121600.0
2014-03-03 14:30:00,43.57,43.69,43.49,43.66,68600.0,43.57,43.69,43.49,43.66,68600.0
2014-03-03 15:00:00,43.66,43.7,43.49,43.61,176600.0,43.66,43.7,43.49,43.61,176600.0
2014-03-03 15:30:00,43.62,43.68,43.53,43.68,264000.0,43.62,43.68,43.53,43.68,264000.0
2014-03-04 09:30:00,44.08,44.47,44.07,44.24,230300.0,44.08,44.47,44.07,44.24,230300.0
2014-03-04 10:00:00,44.27,44.35,43.97,44.19,108800.0,44.27,44.35,43.97,44.19,108800.0
2014-03-04 10:30:00,44.2,44.46,44.14,44.25,112200.0,44.2,44.46,44.14,44.25,112200.0
2014-03-04 11:00:00,44.24,44.36,44.12,44.21,109800.0,44.24,44.36,44.12,44.21,109800.0
2014-03-04 11:30:00,44.19,44.2,44.02,44.04,46100.0,44.19,44.2,44.02,44.04,46100.0
2014-03-04 12:00:00,44.02,44.04,43.83,43.86,104100.0,44.02,44.04,43.83,43.86,104100.0
2014-03-04 12:30:00,43.87,44.1,43.79,44.0,98000.0,43.87,44.1,43.79,44.0,98000.0
2014-03-04 13:00:00,44.0,44.1,44.0,44.08,84700.0,44.0,44.1,44.0,44.08,84700.0
2014-03-04 13:30:00,44.07,44.1,43.83,43.86,69700.0,44.07,44.1,43.83,43.86,69700.0
2014-03-04 14:00:00,43.86,43.86,43.69,43.79,62900.0,43.86,43.86,43.69,43.79,62900.0
2014-03-04 14:30:00,43.79,43.91,43.78,43.9,38600.0,43.79,43.91,43.78,43.9,38600.0
2014-03-04 15:00:00,43.9,44.07,43.9,44.06,94300.0,43.9,44.07,43.9,44.06,94300.0
2014-03-04 15:30:00,44.07,44.11,43.88,43.95,314400.0,44.07,44.11,43.88,43.95,314400.0
2014-03-05 09:30:00,43.71,44.11,43.41,43.68,84900.0,43.71,44.11,43.41,43.68,84900.0
2014-03-05 10:00:00,43.68,43.87,43.57,43.84,121700.0,43.68,43.87,43.57,43.84,121700.0
2014-03-05 10:30:00,43.86,44.04,43.75,43.79,75100.0,43.86,44.04,43.75,43.79,75100.0
2014-03-05 11:00:00,43.8,43.9,43.51,43.55,61900.0,43.8,43.9,43.51,43.55,61900.0
2014-03-05 11:30:00,43.55,43.63,43.43,43.43,54000.0,43.55,43.63,43.43,43.43,54000.0
2014-03-05 12:00:00,43.43,43.46,43.25,43.37,50700.0,43.43,43.46,43.25,43.37,50700.0
2014-03-05 12:30:00,43.36,43.45,43.33,43.35,36700.0,43.36,43.45,43.33,43.35,36700.0
2014-03-05 13:00:00,43.36,43.52,43.28,43.51,87800.0,43.36,43.52,43.28,43.51,87800.0
2014-03-05 13:30:00,43.52,43.57,43.26,43.28,43600.0,43.52,43.57,43.26,43.28,43600.0
2014-03-05 14:00:00,43.29,43.4,43.26,43.34,94400.0,43.29,43.4,43.26,43.34,94400.0
2014-03-05 14:30:00,43.34,43.39,43.3,43.31,64100.0,43.34,43.39,43.3,43.31,64100.0
2014-03-05 15:00:00,43.31,43.32,43.22,43.28,79900.0,43.31,43.32,43.22,43.28,79900.0
2014-03-05 15:30:00,43.28,43.41,43.21,43.38,198200.0,43.28,43.41,43.21,43.38,198200.0
2014-03-06 09:30:00,43.52,43.66,43.13,43.28,45900.0,43.52,43.66,43.13,43.28,45900.0
2014-03-06 10:00:00,43.29,43.62,43.2,43.6,66000.0,43.29,43.62,43.2,43.6,66000.0
2014-03-06 10:30:00,43.63,43.65,43.35,43.51,112400.0,43.63,43.65,43.35,43.51,112400.0
2014-03-06 11:00:00,43.51,43.53,43.32,43.4,87000.0,43.51,43.53,43.32,43.4,87000.0
2014-03-06 11:30:00,43.39,43.4,43.18,43.18,60300.0,43.39,43.4,43.18,43.18,60300.0
2014-03-06 12:00:00,43.19,43.41,43.18,43.24,44000.0,43.19,43.41,43.18,43.24,44000.0
2014-03-06 12:30:00,43.25,43.37,43.2,43.33,94000.0,43.25,43.37,43.2,43.33,94000.0
2014-03-06 13:00:00,43.33,43.38,43.12,43.12,48600.0,43.33,43.38,43.12,43.12,48600.0
2014-03-06 13:30:00,43.12,43.15,42.85,42.87,95600.0,43.12,43.15,42.85,42.87,95600.0
2014-03-06 14:00:00,42.87,42.97,42.74,42.77,82300.0,42.87,42.97,42.74,42.77,82300.0
2014-03-06 14:30:00,42.78,42.87,42.7,42.78,108900.0,42.78,42.87,42.7,42.78,108900.0
2014-03-06 15:00:00,42.8,42.91,42.77,42.91,169700.0,42.8,42.91,42.77,42.91,169700.0
2014-03-06 15:30:00,42.9,42.97,42.74,42.82,299900.0,42.9,42.97,42.74,42.82,299900.0
2014-03-07 09:30:00,42.78,43.17,42.7,42.77,201000.0,42.78,43.17,42.7,42.77,201000.0
2014-03-07 10:00:00,42.74,43.1,42.69,43.05,210300.0,42.74,43.1,42.69,43.05,210300.0
2014-03-07 10:30:00,43.05,43.16,42.82,42.87,88800.0,43.05,43.16,42.82,42.87,88800.0
2014-03-07 11:00:00,42.87,42.87,42.52,42.72,66100.0,42.87,42.87,42.52,42.72,66100.0
2014-03-07 11:30:00,42.71,42.75,42.58,42.74,46600.0,42.71,42.75,42.58,42.74,46600.0
2014-03-07 12:00:00,42.72,42.73,42.52,42.64,82700.0,42.72,42.73,42.52,42.64,82700.0
2014-03-07 12:30:00,42.62,42.62,42.5,42.53,58800.0,42.62,42.62,42.5,42.53,58800.0
2014-03-07 13:00:00,42.52,42.55,42.3,42.33,123500.0,42.52,42.55,42.3,42.33,123500.0
2014-03-07 13:30:00,42.34,42.4,42.26,42.32,51000.0,42.34,42.4,42.26,42.32,51000.0
2014-03-07 14:00:00,42.31,42.39,42.22,42.26,60000.0,42.31,42.39,42.22,42.26,60000.0
2014-03-07 14:30:00,42.27,42.33,42.16,42.26,67700.0,42.27,42.33,42.16,42.26,67700.0
2014-03-07 15:00:00,42.28,42.31,42.22,42.22,82600.0,42.28,42.31,42.22,42.22,82600.0
2014-03-07 15:30:00,42.22,42.32,42.13,42.31,179000.0,42.22,42.32,42.13,42.31,179000.0
2014-03-10 09:30:00,42.3,42.58,42.15,42.23,298900.0,42.3,42.58,42.15,42.23,298900.0
2014-03-10 10:00:00,42.23,42.27,41.76,41.81,112600.0,42.23,42.27,41.76,41.81,112600.0
2014-03-10 10:30:00,41.81,42.04,41.75,41.87,68300.0,41.81,42.04,41.75,41.87,68300.0
2014-03-10 11:00:00,41.89,42.14,41.88,42.12,57300.0,41.89,42.14,41.88,42.12,57300.0
2014-03-10 11:30:00,42.13,42.13,42.0,42.07,44000.0,42.13,42.13,42.0,42.07,44000.0
2014-03-10 12:00:00,42.07,42.07,41.87,42.01,88300.0,42.07,42.07,41.87,42.01,88300.0
2014-03-10 12:30:00,42.02,42.02,41.84,42.0,49700.0,42.02,42.02,41.84,42.0,49700.0
2014-03-10 13:00:00,42.02,42.02,41.84,41.92,39300.0,42.02,42.02,41.84,41.92,39300.0
2014-03-10 13:30:00,41.91,41.91,41.78,41.78,38400.0,41.91,41.91,41.78,41.78,38400.0
2014-03-10 14:00:00,41.77,41.77,41.65,41.75,57000.0,41.77,41.77,41.65,41.75,57000.0
2014-03-10 14:30:00,41.75,41.89,41.72,41.79,59700.0,41.75,41.89,41.72,41.79,59700.0
2014-03-10 15:00:00,41.8,41.87,41.76,41.82,101000.0,41.8,41.87,41.76,41.82,101000.0
2014-03-10 15:30:00,41.83,42.04,41.83,42.01,229800.0,41.83,42.04,41.83,42.01,229800.0
2014-03-11 09:30:00,42.06,42.87,41.9,42.51,201500.0,42.06,42.87,41.9,42.51,201500.0
2014-03-11 10:00:00,42.51,42.81,42.5,42.59,118300.0,42.51,42.81,42.5,42.59,118300.0
2014-03-11 10:30:00,42.59,42.89,42.58,42.89,89500.0,42.59,42.89,42.58,42.89,89500.0
2014-03-11 11:00:00,42.89,43.12,42.89,42.97,95500.0,42.89,43.12,42.89,42.97,95500.0
2014-03-11 11:30:00,42.97,43.01,42.9,42.98,83100.0,42.97,43.01,42.9,42.98,83100.0
2014-03-11 12:00:00,42.97,42.98,42.86,42.89,83300.0,42.97,42.98,42.86,42.89,83300.0
2014-03-11 12:30:00,42.87,42.88,42.62,42.66,51900.0,42.87,42.88,42.62,42.66,51900.0
2014-03-11 13:00:00,42.65,42.66,42.45,42.45,70600.0,42.65,42.66,42.45,42.45,70600.0
2014-03-11 13:30:00,42.42,42.48,42.33,42.37,51400.0,42.42,42.48,42.33,42.37,51400.0
2014-03-11 14:00:00,42.37,42.39,42.24,42.25,50300.0,42.37,42.39,42.24,42.25,50300.0
2014-03-11 14:30:00,42.24,42.26,42.14,42.19,111800.0,42.24,42.26,42.14,42.19,111800.0
2014-03-11 15:00:00,42.18,42.21,42.02,42.08,72800.0,42.18,42.21,42.02,42.08,72800.0
2014-03-11 15:30:00,42.06,42.14,42.02,42.1,203300.0,42.06,42.14,42.02,42.1,203300.0
2014-03-12 09:30:00,41.79,41.95,41.38,41.53,50500.0,41.79,41.95,41.38,41.53,50500.0
2014-03-12 10:00:00,41.53,41.81,41.38,41.39,75200.0,41.53,41.81,41.38,41.39,75200.0
2014-03-12 10:30:00,41.4,41.68,41.3,41.66,86200.0,41.4,41.68,41.3,41.66,86200.0
2014-03-12 11:00:00,41.66,41.68,41.51,41.6,48000.0,41.66,41.68,41.51,41.6,48000.0
2014-03-12 11:30:00,41.61,41.64,41.33,41.37,67300.0,41.61,41.64,41.33,41.37,67300.0
2014-03-12 12:00:00,41.38,41.39,41.28,41.35,49700.0,41.38,41.39,41.28,41.35,49700.0
2014-03-12 12:30:00,41.32,41.33,41.14,41.33,101200.0,41.32,41.33,41.14,41.33,101200.0
2014-03-12 13:00:00,41.33,41.39,41.04,41.14,139800.0,41.33,41.39,41.04,41.14,139800.0
2014-03-12 13:30:00,41.13,41.3,41.09,41.27,78300.0,41.13,41.3,41.09,41.27,78300.0
2014-03-12 14:00:00,41.27,41.39,41.22,41.36,67800.0,41.27,41.39,41.22,41.36,67800.0
2014-03-12 14:30:00,41.37,41.4,41.25,41.26,51100.0,41.37,41.4,41.25,41.26,51100.0
2014-03-12 15:00:00,41.27,41.3,41.12,41.13,110000.0,41.27,41.3,41.12,41.13,110000.0
2014-03-12 15:30:00,41.14,41.31,41.12,41.31,235000.0,41.14,41.31,41.12,41.31,235000.0
2014-03-13 09:30:00,41.38,41.46,40.89,40.92,64500.0,41.38,41.46,40.89,40.92,64500.0
2014-03-13 10:00:00,40.91,40.96,40.59,40.76,153100.0,40.91,40.96,40.59,40.76,153100.0
2014-03-13 10:30:00,40.76,40.77,40.41,40.47,152100.0,40.76,40.77,40.41,40.47,152100.0
2014-03-13 11:00:00,40.48,40.49,40.12,40.21,160400.0,40.48,40.49,40.12,40.21,160400.0
2014-03-13 11:30:00,40.22,40.22,39.95,40.07,286500.0,40.22,40.22,39.95,40.07,286500.0
2014-03-13 12:00:00,40.08,40.16,39.95,40.14,197600.0,40.08,40.16,39.95,40.14,197600.0
2014-03-13 12:30:00,40.14,40.14,40.0,40.0,203400.0,40.14,40.14,40.0,40.0,203400.0
2014-03-13 13:00:00,40.0,40.29,39.87,40.26,271500.0,40.0,40.29,39.87,40.26,271500.0
2014-03-13 13:30:00,40.26,40.3,40.05,40.1,105200.0,40.26,40.3,40.05,40.1,105200.0
2014-03-13 14:00:00,40.09,40.2,39.99,40.16,113000.0,40.09,40.2,39.99,40.16,113000.0
2014-03-13 14:30:00,40.16,40.27,40.0,40.12,156800.0,40.16,40.27,40.0,40.12,156800.0
2014-03-13 15:00:00,40.12,40.26,40.1,40.22,159300.0,40.12,40.26,40.1,40.22,159300.0
2014-03-13 15:30:00,40.22,40.38,40.16,40.26,280300.0,40.22,40.38,40.16,40.26,280300.0
2014-03-14 09:30:00,40.14,40.76,39.99,40.01,380400.0,40.14,40.76,39.99,40.01,380400.0
2014-03-14 10:00:00,40.0,40.3,40.0,40.03,154000.0,40.0,40.3,40.0,40.03,154000.0
2014-03-14 10:30:00,40.05,40.05,39.9,39.91,236600.0,40.05,40.05,39.9,39.91,236600.0
2014-03-14 11:00:00,39.9,39.92,39.59,39.7,140200.0,39.9,39.92,39.59,39.7,140200.0
2014-03-14 11:30:00,39.7,39.75,39.51,39.51,166000.0,39.7,39.75,39.51,39.51,166000.0
2014-03-14 12:00:00,39.54,39.54,39.33,39.35,120800.0,39.54,39.54,39.33,39.35,120800.0
2014-03-14 12:30:00,39.36,39.48,39.2,39.28,114400.0,39.36,39.48,39.2,39.28,114400.0
2014-03-14 13:00:00,39.28,39.32,39.1,39.16,119000.0,39.28,39.32,39.1,39.16,119000.0
2014-03-14 13:30:00,39.18,39.41,39.14,39.41,88400.0,39.18,39.41,39.14,39.41,88400.0
2014-03-14 14:00:00,39.41,39.65,39.38,39.64,83700.0,39.41,39.65,39.38,39.64,83700.0
2014-03-14 14:30:00,39.63,39.71,39.57,39.63,99600.0,39.63,39.71,39.57,39.63,99600.0
2014-03-14 15:00:00,39.62,39.71,39.62,39.69,164500.0,39.62,39.71,39.62,39.69,164500.0
2014-03-14 15:30:00,39.7,39.83,39.69,39.8,275900.0,39.7,39.83,39.69,39.8,275900.0
2014-03-17 09:30:00,39.79,40.3,39.56,39.79,156700.0,39.79,40.3,39.56,39.79,156700.0
2014-03-17 10:00:00,39.82,40.21,39.82,40.07,131000.0,39.82,40.21,39.82,40.07,131000.0
2014-03-17 10:30:00,40.08,40.15,39.95,40.09,117700.0,40.08,40.15,39.95,40.09,117700.0
2014-03-17 11:00:00,40.09,40.16,40.01,40.08,72000.0,40.09,40.16,40.01,40.08,72000.0
2014-03-17 11:30:00,40.08,40.15,39.92,40.15,38200.0,40.08,40.15,39.92,40.15,38200.0
2014-03-17 12:00:00,40.15,40.22,40.06,40.07,47000.0,40.15,40.22,40.06,40.07,47000.0
2014-03-17 12:30:00,40.09,40.15,39.81,39.81,49500.0,40.09,40.15,39.81,39.81,49500.0
2014-03-17 13:00:00,39.81,39.97,39.81,39.97,65200.0,39.81,39.97,39.81,39.97,65200.0
2014-03-17 13:30:00,39.97,40.05,39.94,40.04,36300.0,39.97,40.05,39.94,40.04,36300.0
2014-03-17 14:00:00,40.02,40.12,39.99,40.06,99300.0,40.02,40.12,39.99,40.06,99300.0
2014-03-17 14:30:00,40.05,40.07,39.99,40.01,45200.0,40.05,40.07,39.99,40.01,45200.0
2014-03-17 15:00:00,40.0,40.06,39.97,40.01,101500.0,40.0,40.06,39.97,40.01,101500.0
2014-03-17 15:30:00,40.03,40.06,39.91,40.03,211600.0,40.03,40.06,39.91,40.03,211600.0
2014-03-18 09:30:00,40.28,41.79,40.28,40.99,445800.0,40.28,41.79,40.28,40.99,445800.0
2014-03-18 10:00:00,40.97,41.59,40.95,41.43,235400.0,40.97,41.59,40.95,41.43,235400.0
2014-03-18 10:30:00,41.45,41.5,41.31,41.35,123900.0,41.45,41.5,41.31,41.35,123900.0
2014-03-18 11:00:00,41.36,41.36,41.0,41.17,94200.0,41.36,41.36,41.0,41.17,94200.0
2014-03-18 11:30:00,41.16,41.17,41.01,41.05,110200.0,41.16,41.17,41.01,41.05,110200.0
2014-03-18 12:00:00,41.05,41.09,40.88,40.94,96800.0,41.05,41.09,40.88,40.94,96800.0
2014-03-18 12:30:00,40.95,40.99,40.86,40.98,34500.0,40.95,40.99,40.86,40.98,34500.0
2014-03-18 13:00:00,40.99,41.04,40.88,40.9,77200.0,40.99,41.04,40.88,40.9,77200.0
2014-03-18 13:30:00,40.89,41.14,40.89,40.96,167300.0,40.89,41.14,40.89,40.96,167300.0
2014-03-18 14:00:00,40.96,40.98,40.82,40.84,109900.0,40.96,40.98,40.82,40.84,109900.0
2014-03-18 14:30:00,40.83,40.84,40.78,40.81,80000.0,40.83,40.84,40.78,40.81,80000.0
2014-03-18 15:00:00,40.81,40.84,40.62,40.67,185300.0,40.81,40.84,40.62,40.67,185300.0
2014-03-18 15:30:00,40.68,40.72,40.63,40.71,300800.0,40.68,40.72,40.63,40.71,300800.0
2014-03-19 09:30:00,40.7,41.31,40.61,41.12,64000.0,40.7,41.31,40.61,41.12,64000.0
2014-03-19 10:00:00,41.19,41.41,41.06,41.32,118300.0,41.19,41.41,41.06,41.32,118300.0
2014-03-19 10:30:00,41.32,41.32,41.0,41.15,85700.0,41.32,41.32,41.0,41.15,85700.0
2014-03-19 11:00:00,41.14,41.21,41.05,41.09,66900.0,41.14,41.21,41.05,41.09,66900.0
2014-03-19 11:30:00,41.09,41.14,40.96,41.02,40900.0,41.09,41.14,40.96,41.02,40900.0
2014-03-19 12:00:00,41.03,41.19,41.03,41.17,29200.0,41.03,41.19,41.03,41.17,29200.0
2014-03-19 12:30:00,41.18,41.23,41.13,41.19,36200.0,41.18,41.23,41.13,41.19,36200.0
2014-03-19 13:00:00,41.19,41.19,41.1,41.16,27400.0,41.19,41.19,41.1,41.16,27400.0
2014-03-19 13:30:00,41.15,41.18,41.05,41.18,30900.0,41.15,41.18,41.05,41.18,30900.0
2014-03-19 14:00:00,41.19,41.2,40.96,41.12,77400.0,41.19,41.2,40.96,41.12,77400.0
2014-03-19 14:30:00,41.13,41.26,41.13,41.17,86600.0,41.13,41.26,41.13,41.17,86600.0
2014-03-19 15:00:00,41.18,41.19,40.84,40.95,102400.0,41.18,41.19,40.84,40.95,102400.0
2014-03-19 15:30:00,40.94,41.14,40.89,41.09,193200.0,40.94,41.14,40.89,41.09,193200.0
2014-03-20 09:30:00,41.1,41.36,41.01,41.08,66500.0,41.1,41.36,41.01,41.08,66500.0
2014-03-20 10:00:00,41.12,41.29,41.01,41.2,63700.0,41.12,41.29,41.01,41.2,63700.0
2014-03-20 10:30:00,41.21,41.25,40.95,40.95,32400.0,41.21,41.25,40.95,40.95,32400.0
2014-03-20 11:00:00,40.95,40.95,40.71,40.78,45200.0,40.95,40.95,40.71,40.78,45200.0
2014-03-20 11:30:00,40.79,40.9,40.74,40.86,43300.0,40.79,40.9,40.74,40.86,43300.0
2014-03-20 12:00:00,40.86,40.87,40.71,40.72,60600.0,40.86,40.87,40.71,40.72,60600.0
2014-03-20 12:30:00,40.73,40.81,40.67,40.67,45900.0,40.73,40.81,40.67,40.67,45900.0
2014-03-20 13:00:00,40.68,40.77,40.6,40.6,48100.0,40.68,40.77,40.6,40.6,48100.0
2014-03-20 13:30:00,40.6,40.8,40.56,40.8,38800.0,40.6,40.8,40.56,40.8,38800.0
2014-03-20 14:00:00,40.77,40.81,40.66,40.66,29000.0,40.77,40.81,40.66,40.66,29000.0
2014-03-20 14:30:00,40.65,40.66,40.55,40.59,45900.0,40.65,40.66,40.55,40.59,45900.0
2014-03-20 15:00:00,40.59,40.61,40.51,40.53,123700.0,40.59,40.61,40.51,40.53,123700.0
2014-03-20 15:30:00,40.53,40.55,40.48,40.54,262300.0,40.53,40.55,40.48,40.54,262300.0
2014-03-21 09:30:00,40.76,41.0,40.32,40.43,237200.0,40.76,41.0,40.32,40.43,237200.0
2014-03-21 10:00:00,40.45,40.71,40.25,40.28,341400.0,40.45,40.71,40.25,40.28,341400.0
2014-03-21 10:30:00,40.28,40.72,40.27,40.72,45000.0,40.28,40.72,40.27,40.72,45000.0
2014-03-21 11:00:00,40.71,40.74,40.58,40.6,82200.0,40.71,40.74,40.58,40.6,82200.0
2014-03-21 11:30:00,40.61,40.72,40.6,40.69,32800.0,40.61,40.72,40.6,40.69,32800.0
2014-03-21 12:00:00,40.68,40.74,40.64,40.66,48800.0,40.68,40.74,40.64,40.66,48800.0
2014-03-21 12:30:00,40.66,40.69,40.6,40.62,26300.0,40.66,40.69,40.6,40.62,26300.0
2014-03-21 13:00:00,40.62,40.65,40.38,40.38,41900.0,40.62,40.65,40.38,40.38,41900.0
2014-03-21 13:30:00,40.36,40.44,40.29,40.29,34500.0,40.36,40.44,40.29,40.29,34500.0
2014-03-21 14:00:00,40.28,40.3,40.12,40.12,64800.0,40.28,40.3,40.12,40.12,64800.0
2014-03-21 14:30:00,40.12,40.21,40.08,40.19,69900.0,40.12,40.21,40.08,40.19,69900.0
2014-03-21 15:00:00,40.19,40.2,40.1,40.15,127700.0,40.19,40.2,40.1,40.15,127700.0
2014-03-21 15:30:00,40.15,40.28,40.05,40.19,450200.0,40.15,40.28,40.05,40.19,450200.0
2014-03-24 09:30:00,40.2,40.46,39.73,39.77,86600.0,40.2,40.46,39.73,39.77,86600.0
2014-03-24 10:00:00,39.77,39.77,39.57,39.66,169000.0,39.77,39.77,39.57,39.66,169000.0
2014-03-24 10:30:00,39.65,39.74,39.4,39.46,162400.0,39.65,39.74,39.4,39.46,162400.0
2014-03-24 11:00:00,39.44,39.49,39.34,39.34,72100.0,39.44,39.49,39.34,39.34,72100.0
2014-03-24 11:30:00,39.32,39.33,39.19,39.22,69500.0,39.32,39.33,39.19,39.22,69500.0
2014-03-24 12:00:00,39.21,39.44,39.2,39.36,64600.0,39.21,39.44,39.2,39.36,64600.0
2014-03-24 12:30:00,39.32,39.44,39.29,39.33,94900.0,39.32,39.44,39.29,39.33,94900.0
2014-03-24 13:00:00,39.34,39.36,39.32,39.35,109200.0,39.34,39.36,39.32,39.35,109200.0
2014-03-24 13:30:00,39.34,39.5,39.29,39.4,85400.0,39.34,39.5,39.29,39.4,85400.0
2014-03-24 14:00:00,39.4,39.41,39.37,39.4,104400.0,39.4,39.41,39.37,39.4,104400.0
2014-03-24 14:30:00,39.41,39.41,39.34,39.39,71400.0,39.41,39.41,39.34,39.39,71400.0
2014-03-24 15:00:00,39.39,39.43,39.31,39.35,177300.0,39.39,39.43,39.31,39.35,177300.0
2014-03-24 15:30:00,39.35,39.43,39.23,39.27,393700.0,39.35,39.43,39.23,39.27,393700.0
2014-03-25 09:30:00,39.49,39.64,39.21,39.51,112200.0,39.49,39.64,39.21,39.51,112200.0
2014-03-25 10:00:00,39.52,39.89,39.5,39.69,87600.0,39.52,39.89,39.5,39.69,87600.0
2014-03-25 10:30:00,39.69,39.69,39.34,39.35,81400.0,39.69,39.69,39.34,39.35,81400.0
2014-03-25 11:00:00,39.36,39.45,39.27,39.3,136400.0,39.36,39.45,39.27,39.3,136400.0
2014-03-25 11:30:00,39.31,39.33,38.99,39.05,150300.0,39.31,39.33,38.99,39.05,150300.0
2014-03-25 12:00:00,39.06,39.08,38.77,38.86,205600.0,39.06,39.08,38.77,38.86,205600.0
2014-03-25 12:30:00,38.83,38.87,38.73,38.81,181000.0,38.83,38.87,38.73,38.81,181000.0
2014-03-25 13:00:00,38.82,38.82,38.69,38.78,158400.0,38.82,38.82,38.69,38.78,158400.0
2014-03-25 13:30:00,38.78,38.81,38.66,38.68,161900.0,38.78,38.81,38.66,38.68,161900.0
2014-03-25 14:00:00,38.68,38.68,38.4,38.57,259000.0,38.68,38.68,38.4,38.57,259000.0
2014-03-25 14:30:00,38.58,38.76,38.58,38.75,439900.0,38.58,38.76,38.58,38.75,439900.0
2014-03-25 15:00:00,38.75,39.02,38.74,38.9,206200.0,38.75,39.02,38.74,38.9,206200.0
2014-03-25 15:30:00,38.9,38.94,38.85,38.89,329500.0,38.9,38.94,38.85,38.89,329500.0
2014-03-26 09:30:00,39.27,40.67,39.14,40.58,570100.0,39.27,40.67,39.14,40.58,570100.0
2014-03-26 10:00:00,40.55,41.5,40.48,41.35,562600.0,40.55,41.5,40.48,41.35,562600.0
2014-03-26 10:30:00,41.35,41.48,41.0,41.0,290400.0,41.35,41.48,41.0,41.0,290400.0
2014-03-26 11:00:00,41.02,41.64,40.98,41.46,250300.0,41.02,41.64,40.98,41.46,250300.0
2014-03-26 11:30:00,41.45,41.62,41.25,41.54,221700.0,41.45,41.62,41.25,41.54,221700.0
2014-03-26 12:00:00,41.54,41.55,41.34,41.43,73700.0,41.54,41.55,41.34,41.43,73700.0
2014-03-26 12:30:00,41.42,41.61,41.39,41.55,58300.0,41.42,41.61,41.39,41.55,58300.0
2014-03-26 13:00:00,41.56,41.56,41.02,41.02,49600.0,41.56,41.56,41.02,41.02,49600.0
2014-03-26 13:30:00,41.02,41.07,40.82,40.96,108700.0,41.02,41.07,40.82,40.96,108700.0
2014-03-26 14:00:00,40.95,41.08,40.87,41.0,124600.0,40.95,41.08,40.87,41.0,124600.0
2014-03-26 14:30:00,40.99,41.34,40.97,41.1,190000.0,40.99,41.34,40.97,41.1,190000.0
2014-03-26 15:00:00,41.14,41.2,41.01,41.06,142300.0,41.14,41.2,41.01,41.06,142300.0
2014-03-26 15:30:00,41.06,41.12,40.92,40.93,462700.0,41.06,41.12,40.92,40.93,462700.0
2014-03-27 09:30:00,40.93,40.94,40.09,40.48,160900.0,40.93,40.94,40.09,40.48,160900.0
2014-03-27 10:00:00,40.48,40.91,40.42,40.71,127400.0,40.48,40.91,40.42,40.71,127400.0
2014-03-27 10:30:00,40.72,40.74,40.62,40.69,80700.0,40.72,40.74,40.62,40.69,80700.0
2014-03-27 11:00:00,40.69,40.83,40.68,40.71,122500.0,40.69,40.83,40.68,40.71,122500.0
2014-03-27 11:30:00,40.71,40.72,40.39,40.47,64400.0,40.71,40.72,40.39,40.47,64400.0
2014-03-27 12:00:00,40.46,40.76,40.34,40.74,66500.0,40.46,40.76,40.34,40.74,66500.0
2014-03-27 12:30:00,40.76,40.78,40.51,40.51,86200.0,40.76,40.78,40.51,40.51,86200.0
2014-03-27 13:00:00,40.51,40.74,40.45,40.73,101800.0,40.51,40.74,40.45,40.73,101800.0
2014-03-27 13:30:00,40.74,40.79,40.64,40.73,86600.0,40.74,40.79,40.64,40.73,86600.0
2014-03-27 14:00:00,40.73,41.05,40.67,41.05,124700.0,40.73,41.05,40.67,41.05,124700.0
2014-03-27 14:30:00,41.05,41.22,40.86,41.11,142000.0,41.05,41.22,40.86,41.11,142000.0
2014-03-27 15:00:00,41.11,41.46,40.98,41.45,250200.0,41.11,41.46,40.98,41.45,250200.0
2014-03-27 15:30:00,41.45,41.55,41.27,41.3,533000.0,41.45,41.55,41.27,41.3,533000.0
2014-03-28 09:30:00,41.62,43.0,41.56,42.98,274200.0,41.62,43.0,41.56,42.98,274200.0
2014-03-28 10:00:00,42.97,43.1,42.45,42.49,208300.0,42.97,43.1,42.45,42.49,208300.0
2014-03-28 10:30:00,42.48,42.51,42.16,42.16,102300.0,42.48,42.51,42.16,42.16,102300.0
2014-03-28 11:00:00,42.16,42.2,41.77,41.9,178000.0,42.16,42.2,41.77,41.9,178000.0
2014-03-28 11:30:00,41.91,42.0,41.81,41.9,40600.0,41.91,42.0,41.81,41.9,40600.0
2014-03-28 12:00:00,41.91,41.94,41.81,41.9,30900.0,41.91,41.94,41.81,41.9,30900.0
2014-03-28 12:30:00,41.91,42.14,41.91,42.04,50700.0,41.91,42.14,41.91,42.04,50700.0
2014-03-28 13:00:00,42.02,42.06,41.88,41.91,88600.0,42.02,42.06,41.88,41.91,88600.0
2014-03-28 13:30:00,41.93,41.96,41.82,41.87,95600.0,41.93,41.96,41.82,41.87,95600.0
2014-03-28 14:00:00,41.87,41.89,41.68,41.8,81600.0,41.87,41.89,41.68,41.8,81600.0
2014-03-28 14:30:00,41.81,41.86,41.72,41.83,47500.0,41.81,41.86,41.72,41.83,47500.0
2014-03-28 15:00:00,41.82,41.86,41.71,41.78,58500.0,41.82,41.86,41.71,41.78,58500.0
2014-03-28 15:30:00,41.77,41.87,41.73,41.87,178600.0,41.77,41.87,41.73,41.87,178600.0
2014-03-31 09:30:00,42.02,42.5,41.93,42.49,91800.0,42.02,42.5,41.93,42.49,91800.0
2014-03-31 10:00:00,42.46,42.8,42.32,42.38,106900.0,42.46,42.8,42.32,42.38,106900.0
2014-03-31 10:30:00,42.38,42.43,42.25,42.3,39200.0,42.38,42.43,42.25,42.3,39200.0
2014-03-31 11:00:00,42.28,42.37,42.21,42.35,39100.0,42.28,42.37,42.21,42.35,39100.0
2014-03-31 11:30:00,42.34,42.41,42.25,42.28,31100.0,42.34,42.41,42.25,42.28,31100.0
2014-03-31 12:00:00,42.29,42.55,42.29,42.45,33300.0,42.29,42.55,42.29,42.45,33300.0
2014-03-31 12:30:00,42.44,42.51,42.37,42.37,35400.0,42.44,42.51,42.37,42.37,35400.0
2014-03-31 13:00:00,42.36,42.44,42.24,42.34,28900.0,42.36,42.44,42.24,42.34,28900.0
2014-03-31 13:30:00,42.33,42.43,42.29,42.4,40400.0,42.33,42.43,42.29,42.4,40400.0
2014-03-31 14:00:00,42.39,42.54,42.39,42.52,55600.0,42.39,42.54,42.39,42.52,55600.0
2014-03-31 14:30:00,42.5,42.74,42.5,42.73,78700.0,42.5,42.74,42.5,42.73,78700.0
2014-03-31 15:00:00,42.72,42.77,42.67,42.76,76100.0,42.72,42.77,42.67,42.76,76100.0
2014-03-31 15:30:00,42.75,42.81,42.68,42.81,273500.0,42.75,42.81,42.68,42.81,273500.0
2014-04-01 09:30:00,42.85,43.28,42.63,42.75,130900.0,42.85,43.28,42.63,42.75,130900.0
2014-04-01 10:00:00,42.75,43.12,42.75,42.96,86000.0,42.75,43.12,42.75,42.96,86000.0
2014-04-01 10:30:00,42.97,43.08,42.8,42.91,114400.0,42.97,43.08,42.8,42.91,114400.0
2014-04-01 11:00:00,42.89,42.89,42.61,42.61,145800.0,42.89,42.89,42.61,42.61,145800.0
2014-04-01 11:30:00,42.61,42.63,42.25,42.26,67700.0,42.61,42.63,42.25,42.26,67700.0
2014-04-01 12:00:00,42.26,42.61,42.25,42.54,38800.0,42.26,42.61,42.25,42.54,38800.0
2014-04-01 12:30:00,42.55,42.71,42.55,42.71,105200.0,42.55,42.71,42.55,42.71,105200.0
2014-04-01 13:00:00,42.71,42.79,42.49,42.53,52900.0,42.71,42.79,42.49,42.53,52900.0
2014-04-01 13:30:00,42.52,42.55,42.34,42.52,90600.0,42.52,42.55,42.34,42.52,90600.0
2014-04-01 14:00:00,42.53,42.58,42.49,42.53,42000.0,42.53,42.58,42.49,42.53,42000.0
2014-04-01 14:30:00,42.53,42.63,42.47,42.63,65100.0,42.53,42.63,42.47,42.63,65100.0
2014-04-01 15:00:00,42.63,42.63,42.52,42.58,70100.0,42.63,42.63,42.52,42.58,70100.0
2014-04-01 15:30:00,42.57,42.59,42.53,42.57,164000.0,42.57,42.59,42.53,42.57,164000.0
2014-04-02 09:30:00,42.59,43.14,42.54,43.09,107200.0,42.59,43.14,42.54,43.09,107200.0
2014-04-02 10:00:00,43.08,43.28,42.9,43.27,142900.0,43.08,43.28,42.9,43.27,142900.0
2014-04-02 10:30:00,43.27,43.29,42.97,43.02,62500.0,43.27,43.29,42.97,43.02,62500.0
2014-04-02 11:00:00,43.04,43.17,42.99,43.12,62100.0,43.04,43.17,42.99,43.12,62100.0
2014-04-02 11:30:00,43.11,43.18,43.07,43.12,41700.0,43.11,43.18,43.07,43.12,41700.0
2014-04-02 12:00:00,43.11,43.2,43.09,43.1,26600.0,43.11,43.2,43.09,43.1,26600.0
2014-04-02 12:30:00,43.1,43.16,43.08,43.09,238200.0,43.1,43.16,43.08,43.09,238200.0
2014-04-02 13:00:00,43.09,43.13,42.92,42.93,117000.0,43.09,43.13,42.92,42.93,117000.0
2014-04-02 13:30:00,42.95,43.05,42.85,42.96,54400.0,42.95,43.05,42.85,42.96,54400.0
2014-04-02 14:00:00,42.96,43.05,42.84,42.93,83300.0,42.96,43.05,42.84,42.93,83300.0
2014-04-02 14:30:00,42.94,42.95,42.76,42.81,75400.0,42.94,42.95,42.76,42.81,75400.0
2014-04-02 15:00:00,42.8,42.84,42.51,42.6,131500.0,42.8,42.84,42.51,42.6,131500.0
2014-04-02 15:30:00,42.6,42.69,42.54,42.61,288200.0,42.6,42.69,42.54,42.61,288200.0
2014-04-03 09:30:00,42.6,42.91,42.43,42.83,91000.0,42.6,42.91,42.43,42.83,91000.0
2014-04-03 10:00:00,42.83,42.84,42.57,42.68,44100.0,42.83,42.84,42.57,42.68,44100.0
2014-04-03 10:30:00,42.7,42.7,42.37,42.44,81000.0,42.7,42.7,42.37,42.44,81000.0
2014-04-03 11:00:00,42.45,42.7,42.42,42.61,109300.0,42.45,42.7,42.42,42.61,109300.0
2014-04-03 11:30:00,42.61,42.61,42.39,42.44,43900.0,42.61,42.61,42.39,42.44,43900.0
2014-04-03 12:00:00,42.42,42.48,42.33,42.33,24500.0,42.42,42.48,42.33,42.33,24500.0
2014-04-03 12:30:00,42.33,42.35,42.2,42.22,29100.0,42.33,42.35,42.2,42.22,29100.0
2014-04-03 13:00:00,42.23,42.29,42.14,42.22,48800.0,42.23,42.29,42.14,42.22,48800.0
2014-04-03 13:30:00,42.21,42.23,42.02,42.07,53800.0,42.21,42.23,42.02,42.07,53800.0
2014-04-03 14:00:00,42.07,42.13,42.03,42.06,49600.0,42.07,42.13,42.03,42.06,49600.0
2014-04-03 14:30:00,42.07,42.15,42.05,42.14,55200.0,42.07,42.15,42.05,42.14,55200.0
2014-04-03 15:00:00,42.15,42.28,42.15,42.26,92000.0,42.15,42.28,42.15,42.26,92000.0
2014-04-03 15:30:00,42.26,42.45,42.24,42.42,172900.0,42.26,42.45,42.24,42.42,172900.0
2014-04-04 09:30:00,42.72,43.21,42.52,43.09,234300.0,42.72,43.21,42.52,43.09,234300.0
2014-04-04 10:00:00,43.05,43.84,43.05,43.84,191500.0,43.05,43.84,43.05,43.84,191500.0
2014-04-04 10:30:00,43.84,43.92,43.35,43.66,173600.0,43.84,43.92,43.35,43.66,173600.0
2014-04-04 11:00:00,43.63,43.65,43.19,43.19,140400.0,43.63,43.65,43.19,43.19,140400.0
2014-04-04 11:30:00,43.19,43.29,42.66,42.89,66800.0,43.19,43.29,42.66,42.89,66800.0
2014-04-04 12:00:00,42.89,42.96,42.69,42.7,61800.0,42.89,42.96,42.69,42.7,61800.0
2014-04-04 12:30:00,42.7,42.8,42.49,42.56,52900.0,42.7,42.8,42.49,42.56,52900.0
2014-04-04 13:00:00,42.54,42.62,42.42,42.47,58600.0,42.54,42.62,42.42,42.47,58600.0
2014-04-04 13:30:00,42.49,42.53,42.32,42.35,52400.0,42.49,42.53,42.32,42.35,52400.0
2014-04-04 14:00:00,42.38,42.4,41.91,41.93,75600.0,42.38,42.4,41.91,41.93,75600.0
2014-04-04 14:30:00,41.91,41.92,41.71,41.8,98100.0,41.91,41.92,41.71,41.8,98100.0
2014-04-04 15:00:00,41.8,41.93,41.7,41.9,143200.0,41.8,41.93,41.7,41.9,143200.0
2014-04-04 15:30:00,41.9,41.95,41.83,41.89,202400.0,41.9,41.95,41.83,41.89,202400.0
2014-04-07 09:30:00,41.74,41.81,41.05,41.29,105000.0,41.74,41.81,41.05,41.29,105000.0
2014-04-07 10:00:00,41.29,41.82,41.17,41.47,98700.0,41.29,41.82,41.17,41.47,98700.0
2014-04-07 10:30:00,41.47,41.52,40.99,41.09,103000.0,41.47,41.52,40.99,41.09,103000.0
2014-04-07 11:00:00,41.1,41.11,40.8,40.87,68000.0,41.1,41.11,40.8,40.87,68000.0
2014-04-07 11:30:00,40.86,41.04,40.64,40.68,92400.0,40.86,41.04,40.64,40.68,92400.0
2014-04-07 12:00:00,40.68,40.69,40.39,40.53,53500.0,40.68,40.69,40.39,40.53,53500.0
2014-04-07 12:30:00,40.52,40.52,40.39,40.44,48800.0,40.52,40.52,40.39,40.44,48800.0
2014-04-07 13:00:00,40.44,40.46,40.2,40.24,45700.0,40.44,40.46,40.2,40.24,45700.0
2014-04-07 13:30:00,40.22,40.25,40.08,40.09,60700.0,40.22,40.25,40.08,40.09,60700.0
2014-04-07 14:00:00,40.1,40.13,39.92,39.96,234400.0,40.1,40.13,39.92,39.96,234400.0
2014-04-07 14:30:00,39.95,39.95,39.73,39.83,197000.0,39.95,39.95,39.73,39.83,197000.0
2014-04-07 15:00:00,39.81,40.27,39.76,40.26,206600.0,39.81,40.27,39.76,40.26,206600.0
2014-04-07 15:30:00,40.24,40.27,40.1,40.16,278300.0,40.24,40.27,40.1,40.16,278300.0
2014-04-08 09:30:00,40.05,40.65,40.05,40.23,132000.0,40.05,40.65,40.05,40.23,132000.0
2014-04-08 10:00:00,40.23,40.38,39.66,39.7,97900.0,40.23,40.38,39.66,39.7,97900.0
2014-04-08 10:30:00,39.69,40.01,39.68,40.01,73200.0,39.69,40.01,39.68,40.01,73200.0
2014-04-08 11:00:00,39.98,40.55,39.98,40.47,63500.0,39.98,40.55,39.98,40.47,63500.0
2014-04-08 11:30:00,40.49,40.54,40.33,40.49,57700.0,40.49,40.54,40.33,40.49,57700.0
2014-04-08 12:00:00,40.5,40.78,40.44,40.72,140500.0,40.5,40.78,40.44,40.72,140500.0
2014-04-08 12:30:00,40.71,40.88,40.64,40.88,32400.0,40.71,40.88,40.64,40.88,32400.0
2014-04-08 13:00:00,40.89,40.98,40.85,40.89,56600.0,40.89,40.98,40.85,40.89,56600.0
2014-04-08 13:30:00,40.9,40.91,40.73,40.81,49000.0,40.9,40.91,40.73,40.81,49000.0
2014-04-08 14:00:00,40.8,40.82,40.5,40.63,107500.0,40.8,40.82,40.5,40.63,107500.0
2014-04-08 14:30:00,40.62,40.75,40.56,40.56,61000.0,40.62,40.75,40.56,40.56,61000.0
2014-04-08 15:00:00,40.56,40.64,40.4,40.61,95900.0,40.56,40.64,40.4,40.61,95900.0
2014-04-08 15:30:00,40.61,40.66,40.52,40.59,204500.0,40.61,40.66,40.52,40.59,204500.0
2014-04-09 09:30:00,40.64,40.98,40.22,40.34,98300.0,40.64,40.98,40.22,40.34,98300.0
2014-04-09 10:00:00,40.34,40.43,40.04,40.29,94300.0,40.34,40.43,40.04,40.29,94300.0
2014-04-09 10:30:00,40.3,40.43,40.07,40.07,159100.0,40.3,40.43,40.07,40.07,159100.0
2014-04-09 11:00:00,40.06,40.21,40.0,40.09,122800.0,40.06,40.21,40.0,40.09,122800.0
2014-04-09 11:30:00,40.03,40.28,40.02,40.15,108700.0,40.03,40.28,40.02,40.15,108700.0
2014-04-09 12:00:00,40.15,40.58,40.12,40.58,56200.0,40.15,40.58,40.12,40.58,56200.0
2014-04-09 12:30:00,40.56,40.64,40.37,40.49,43200.0,40.56,40.64,40.37,40.49,43200.0
2014-04-09 13:00:00,40.49,40.56,40.35,40.36,44400.0,40.49,40.56,40.35,40.36,44400.0
2014-04-09 13:30:00,40.36,40.41,40.33,40.34,36700.0,40.36,40.41,40.33,40.34,36700.0
2014-04-09 14:00:00,40.35,40.52,40.35,40.49,112800.0,40.35,40.52,40.35,40.49,112800.0
2014-04-09 14:30:00,40.49,40.58,40.34,40.39,73000.0,40.49,40.58,40.34,40.39,73000.0
2014-04-09 15:00:00,40.39,40.52,40.36,40.5,147600.0,40.39,40.52,40.36,40.5,147600.0
2014-04-09 15:30:00,40.5,40.65,40.45,40.6,231300.0,40.5,40.65,40.45,40.6,231300.0
2014-04-10 09:30:00,40.6,40.9,40.48,40.87,145700.0,40.6,40.9,40.48,40.87,145700.0
2014-04-10 10:00:00,40.89,40.89,40.51,40.65,106800.0,40.89,40.89,40.51,40.65,106800.0
2014-04-10 10:30:00,40.63,40.7,40.46,40.48,70000.0,40.63,40.7,40.46,40.48,70000.0
2014-04-10 11:00:00,40.43,40.58,40.28,40.5,63700.0,40.43,40.58,40.28,40.5,63700.0
2014-04-10 11:30:00,40.5,40.82,40.44,40.81,128800.0,40.5,40.82,40.44,40.81,128800.0
2014-04-10 12:00:00,40.8,40.85,40.25,40.28,213200.0,40.8,40.85,40.25,40.28,213200.0
2014-04-10 12:30:00,40.29,40.34,40.0,40.0,56600.0,40.29,40.34,40.0,40.0,56600.0
2014-04-10 13:00:00,40.0,40.07,39.98,40.02,101400.0,40.0,40.07,39.98,40.02,101400.0
2014-04-10 13:30:00,40.02,40.29,40.0,40.29,88400.0,40.02,40.29,40.0,40.29,88400.0
2014-04-10 14:00:00,40.26,40.48,40.23,40.39,188300.0,40.26,40.48,40.23,40.39,188300.0
2014-04-10 14:30:00,40.4,40.52,40.33,40.45,233500.0,40.4,40.52,40.33,40.45,233500.0
2014-04-10 15:00:00,40.45,40.45,40.08,40.12,154600.0,40.45,40.45,40.08,40.12,154600.0
2014-04-10 15:30:00,40.12,40.28,40.05,40.08,279900.0,40.12,40.28,40.05,40.08,279900.0
2014-04-11 09:30:00,40.0,40.34,39.71,40.21,146500.0,40.0,40.34,39.71,40.21,146500.0
2014-04-11 10:00:00,40.21,40.23,39.4,39.41,102800.0,40.21,40.23,39.4,39.41,102800.0
2014-04-11 10:30:00,39.4,40.18,39.36,40.1,136800.0,39.4,40.18,39.36,40.1,136800.0
2014-04-11 11:00:00,40.09,40.09,39.77,39.89,66100.0,40.09,40.09,39.77,39.89,66100.0
2014-04-11 11:30:00,39.86,39.97,39.79,39.82,96400.0,39.86,39.97,39.79,39.82,96400.0
2014-04-11 12:00:00,39.83,39.95,39.53,39.68,42600.0,39.83,39.95,39.53,39.68,42600.0
2014-04-11 12:30:00,39.68,39.79,39.6,39.63,35200.0,39.68,39.79,39.6,39.63,35200.0
2014-04-11 13:00:00,39.66,39.66,39.44,39.59,55600.0,39.66,39.66,39.44,39.59,55600.0
2014-04-11 13:30:00,39.57,39.76,39.55,39.61,129200.0,39.57,39.76,39.55,39.61,129200.0
2014-04-11 14:00:00,39.62,39.64,39.43,39.43,177400.0,39.62,39.64,39.43,39.43,177400.0
2014-04-11 14:30:00,39.43,39.46,39.21,39.4,60100.0,39.43,39.46,39.21,39.4,60100.0
2014-04-11 15:00:00,39.4,39.56,39.2,39.47,139400.0,39.4,39.56,39.2,39.47,139400.0
2014-04-11 15:30:00,39.47,39.51,39.33,39.37,304300.0,39.47,39.51,39.33,39.37,304300.0
2014-04-14 09:30:00,39.67,39.69,39.24,39.42,75400.0,39.67,39.69,39.24,39.42,75400.0
2014-04-14 10:00:00,39.4,39.51,39.26,39.35,109100.0,39.4,39.51,39.26,39.35,109100.0
2014-04-14 10:30:00,39.38,39.45,39.21,39.37,84100.0,39.38,39.45,39.21,39.37,84100.0
2014-04-14 11:00:00,39.37,39.48,39.34,39.4,48700.0,39.37,39.48,39.34,39.4,48700.0
2014-04-14 11:30:00,39.41,39.57,39.4,39.5,56600.0,39.41,39.57,39.4,39.5,56600.0
2014-04-14 12:00:00,39.51,39.73,39.44,39.73,52900.0,39.51,39.73,39.44,39.73,52900.0
2014-04-14 12:30:00,39.74,39.86,39.56,39.68,47700.0,39.74,39.86,39.56,39.68,47700.0
2014-04-14 13:00:00,39.68,39.69,39.46,39.5,60300.0,39.68,39.69,39.46,39.5,60300.0
2014-04-14 13:30:00,39.5,39.67,39.49,39.51,30100.0,39.5,39.67,39.49,39.51,30100.0
2014-04-14 14:00:00,39.51,39.62,39.42,39.42,49300.0,39.51,39.62,39.42,39.42,49300.0
2014-04-14 14:30:00,39.41,39.48,39.34,39.34,36700.0,39.41,39.48,39.34,39.34,36700.0
2014-04-14 15:00:00,39.35,39.35,39.1,39.22,55700.0,39.35,39.35,39.1,39.22,55700.0
2014-04-14 15:30:00,39.23,39.48,39.18,39.45,231600.0,39.23,39.48,39.18,39.45,231600.0
2014-04-15 09:30:00,39.48,40.08,39.31,40.0,96500.0,39.48,40.08,39.31,40.0,96500.0
2014-04-15 10:00:00,39.98,39.99,39.5,39.51,85100.0,39.98,39.99,39.5,39.51,85100.0
2014-04-15 10:30:00,39.49,39.59,39.35,39.45,115200.0,39.49,39.59,39.35,39.45,115200.0
2014-04-15 11:00:00,39.46,39.46,39.22,39.25,153200.0,39.46,39.46,39.22,39.25,153200.0
2014-04-15 11:30:00,39.29,39.35,39.03,39.07,97000.0,39.29,39.35,39.03,39.07,97000.0
2014-04-15 12:00:00,39.05,39.05,38.7,38.81,243500.0,39.05,39.05,38.7,38.81,243500.0
2014-04-15 12:30:00,38.75,38.85,38.71,38.73,123500.0,38.75,38.85,38.71,38.73,123500.0
2014-04-15 13:00:00,38.74,39.06,38.73,39.06,84100.0,38.74,39.06,38.73,39.06,84100.0
2014-04-15 13:30:00,39.05,39.27,39.0,39.15,78100.0,39.05,39.27,39.0,39.15,78100.0
2014-04-15 14:00:00,39.16,39.24,39.03,39.09,88600.0,39.16,39.24,39.03,39.09,88600.0
2014-04-15 14:30:00,39.09,39.44,39.07,39.28,72600.0,39.09,39.44,39.07,39.28,72600.0
2014-04-15 15:00:00,39.28,39.48,39.26,39.46,63500.0,39.28,39.48,39.26,39.46,63500.0
2014-04-15 15:30:00,39.47,39.49,39.28,39.44,149300.0,39.47,39.49,39.28,39.44,149300.0
2014-04-16 09:30:00,39.68,39.68,39.0,39.05,83900.0,39.68,39.68,39.0,39.05,83900.0
2014-04-16 10:00:00,39.05,39.11,38.87,38.95,67200.0,39.05,39.11,38.87,38.95,67200.0
2014-04-16 10:30:00,38.95,39.01,38.73,38.73,62500.0,38.95,39.01,38.73,38.73,62500.0
2014-04-16 11:00:00,38.75,38.75,38.62,38.71,64500.0,38.75,38.75,38.62,38.71,64500.0
2014-04-16 11:30:00,38.71,38.72,38.46,38.6,66800.0,38.71,38.72,38.46,38.6,66800.0
2014-04-16 12:00:00,38.63,38.75,38.57,38.72,115800.0,38.63,38.75,38.57,38.72,115800.0
2014-04-16 12:30:00,38.72,38.77,38.69,38.73,64200.0,38.72,38.77,38.69,38.73,64200.0
2014-04-16 13:00:00,38.73,38.73,38.51,38.55,63000.0,38.73,38.73,38.51,38.55,63000.0
2014-04-16 13:30:00,38.56,38.62,38.52,38.6,43700.0,38.56,38.62,38.52,38.6,43700.0
2014-04-16 14:00:00,38.6,38.69,38.57,38.62,66600.0,38.6,38.69,38.57,38.62,66600.0
2014-04-16 14:30:00,38.63,38.68,38.6,38.63,56900.0,38.63,38.68,38.6,38.63,56900.0
2014-04-16 15:00:00,38.63,38.76,38.59,38.72,75800.0,38.63,38.76,38.59,38.72,75800.0
2014-04-16 15:30:00,38.72,38.77,38.64,38.75,219600.0,38.72,38.77,38.64,38.75,219600.0
2014-04-17 09:30:00,38.63,38.71,37.95,38.2,136100.0,38.63,38.71,37.95,38.2,136100.0
2014-04-17 10:00:00,38.25,39.26,38.15,39.26,278700.0,38.25,39.26,38.15,39.26,278700.0
2014-04-17 10:30:00,39.27,39.57,39.23,39.54,219300.0,39.27,39.57,39.23,39.54,219300.0
2014-04-17 11:00:00,39.54,39.58,39.12,39.2,93700.0,39.54,39.58,39.12,39.2,93700.0
2014-04-17 11:30:00,39.2,39.26,38.86,38.9,77300.0,39.2,39.26,38.86,38.9,77300.0
2014-04-17 12:00:00,38.89,39.04,38.8,38.86,46700.0,38.89,39.04,38.8,38.86,46700.0
2014-04-17 12:30:00,38.85,39.26,38.8,39.19,142700.0,38.85,39.26,38.8,39.19,142700.0
2014-04-17 13:00:00,39.18,39.58,39.1,39.28,142400.0,39.18,39.58,39.1,39.28,142400.0
2014-04-17 13:30:00,39.28,39.32,39.18,39.26,62500.0,39.28,39.32,39.18,39.26,62500.0
2014-04-17 14:00:00,39.26,39.44,39.26,39.4,38000.0,39.26,39.44,39.26,39.4,38000.0
2014-04-17 14:30:00,39.39,39.55,39.3,39.54,50700.0,39.39,39.55,39.3,39.54,50700.0
2014-04-17 15:00:00,39.54,39.76,39.47,39.68,153200.0,39.54,39.76,39.47,39.68,153200.0
2014-04-17 15:30:00,39.68,39.74,39.59,39.72,547500.0,39.68,39.74,39.59,39.72,547500.0
2014-04-21 09:30:00,39.64,40.37,39.53,40.34,155500.0,39.64,40.37,39.53,40.34,155500.0
2014-04-21 10:00:00,40.34,40.5,39.81,39.81,213800.0,40.34,40.5,39.81,39.81,213800.0
2014-04-21 10:30:00,39.8,39.8,39.58,39.62,113600.0,39.8,39.8,39.58,39.62,113600.0
2014-04-21 11:00:00,39.62,39.99,39.61,39.76,47500.0,39.62,39.99,39.61,39.76,47500.0
2014-04-21 11:30:00,39.74,39.93,39.7,39.83,45600.0,39.74,39.93,39.7,39.83,45600.0
2014-04-21 12:00:00,39.8,39.9,39.75,39.87,28900.0,39.8,39.9,39.75,39.87,28900.0
2014-04-21 12:30:00,39.87,39.87,39.71,39.79,22300.0,39.87,39.87,39.71,39.79,22300.0
2014-04-21 13:00:00,39.81,39.82,39.61,39.61,22600.0,39.81,39.82,39.61,39.61,22600.0
2014-04-21 13:30:00,39.61,39.85,39.59,39.85,35300.0,39.61,39.85,39.59,39.85,35300.0
2014-04-21 14:00:00,39.86,40.05,39.84,39.91,59300.0,39.86,40.05,39.84,39.91,59300.0
2014-04-21 14:30:00,39.92,40.0,39.87,39.95,43500.0,39.92,40.0,39.87,39.95,43500.0
2014-04-21 15:00:00,39.95,40.04,39.89,39.9,122500.0,39.95,40.04,39.89,39.9,122500.0
2014-04-21 15:30:00,39.89,39.95,39.82,39.89,223400.0,39.89,39.95,39.82,39.89,223400.0
2014-04-22 09:30:00,39.65,40.82,39.65,40.59,133600.0,39.65,40.82,39.65,40.59,133600.0
2014-04-22 10:00:00,40.59,40.75,40.52,40.54,74500.0,40.59,40.75,40.52,40.54,74500.0
2014-04-22 10:30:00,40.53,40.56,40.14,40.36,87000.0,40.53,40.56,40.14,40.36,87000.0
2014-04-22 11:00:00,40.35,40.41,40.2,40.38,64500.0,40.35,40.41,40.2,40.38,64500.0
2014-04-22 11:30:00,40.39,40.43,40.24,40.32,58800.0,40.39,40.43,40.24,40.32,58800.0
2014-04-22 12:00:00,40.33,40.53,40.33,40.5,44900.0,40.33,40.53,40.33,40.5,44900.0
2014-04-22 12:30:00,40.48,40.55,40.39,40.47,32200.0,40.48,40.55,40.39,40.47,32200.0
2014-04-22 13:00:00,40.47,40.56,40.45,40.5,29600.0,40.47,40.56,40.45,40.5,29600.0
2014-04-22 13:30:00,40.51,40.51,40.44,40.48,24600.0,40.51,40.51,40.44,40.48,24600.0
2014-04-22 14:00:00,40.48,40.53,40.42,40.5,24100.0,40.48,40.53,40.42,40.5,24100.0
2014-04-22 14:30:00,40.5,40.61,40.46,40.56,32900.0,40.5,40.61,40.46,40.56,32900.0
2014-04-22 15:00:00,40.58,40.59,40.29,40.31,52000.0,40.58,40.59,40.29,40.31,52000.0
2014-04-22 15:30:00,40.32,40.4,40.28,40.34,136500.0,40.32,40.4,40.28,40.34,136500.0
2014-04-23 09:30:00,40.49,41.56,40.49,41.45,213100.0,40.49,41.56,40.49,41.45,213100.0
2014-04-23 10:00:00,41.42,41.42,40.94,41.4,328000.0,41.42,41.42,40.94,41.4,328000.0
2014-04-23 10:30:00,41.41,41.78,41.33,41.37,139300.0,41.41,41.78,41.33,41.37,139300.0
2014-04-23 11:00:00,41.36,41.44,41.15,41.22,80200.0,41.36,41.44,41.15,41.22,80200.0
2014-04-23 11:30:00,41.23,41.47,41.23,41.47,70000.0,41.23,41.47,41.23,41.47,70000.0
2014-04-23 12:00:00,41.46,41.63,41.42,41.63,28200.0,41.46,41.63,41.42,41.63,28200.0
2014-04-23 12:30:00,41.64,41.65,41.49,41.52,32600.0,41.64,41.65,41.49,41.52,32600.0
2014-04-23 13:00:00,41.51,41.61,41.46,41.6,55000.0,41.51,41.61,41.46,41.6,55000.0
2014-04-23 13:30:00,41.59,41.61,41.46,41.51,56800.0,41.59,41.61,41.46,41.51,56800.0
2014-04-23 14:00:00,41.5,41.66,41.48,41.64,66300.0,41.5,41.66,41.48,41.64,66300.0
2014-04-23 14:30:00,41.63,41.68,41.57,41.65,58600.0,41.63,41.68,41.57,41.65,58600.0
2014-04-23 15:00:00,41.65,41.83,41.59,41.8,132200.0,41.65,41.83,41.59,41.8,132200.0
2014-04-23 15:30:00,41.8,42.12,41.77,42.03,579700.0,41.8,42.12,41.77,42.03,579700.0
2014-04-24 09:30:00,42.23,42.96,42.23,42.3,458000.0,42.23,42.96,42.23,42.3,458000.0
2014-04-24 10:00:00,42.28,43.01,42.15,42.98,205200.0,42.28,43.01,42.15,42.98,205200.0
2014-04-24 10:30:00,43.0,43.01,42.14,42.17,138900.0,43.0,43.01,42.14,42.17,138900.0
2014-04-24 11:00:00,42.16,42.52,42.1,42.38,88200.0,42.16,42.52,42.1,42.38,88200.0
2014-04-24 11:30:00,42.39,42.64,42.35,42.64,80000.0,42.39,42.64,42.35,42.64,80000.0
2014-04-24 12:00:00,42.63,42.99,42.63,42.81,135400.0,42.63,42.99,42.63,42.81,135400.0
2014-04-24 12:30:00,42.79,42.79,42.52,42.64,41100.0,42.79,42.79,42.52,42.64,41100.0
2014-04-24 13:00:00,42.64,42.76,42.56,42.72,45600.0,42.64,42.76,42.56,42.72,45600.0
2014-04-24 13:30:00,42.71,42.8,42.44,42.46,90500.0,42.71,42.8,42.44,42.46,90500.0
2014-04-24 14:00:00,42.46,42.48,42.29,42.43,75100.0,42.46,42.48,42.29,42.43,75100.0
2014-04-24 14:30:00,42.43,42.46,42.29,42.33,62700.0,42.43,42.46,42.29,42.33,62700.0
2014-04-24 15:00:00,42.33,42.35,42.17,42.23,111300.0,42.33,42.35,42.17,42.23,111300.0
2014-04-24 15:30:00,42.22,42.31,42.16,42.27,263100.0,42.22,42.31,42.16,42.27,263100.0
2014-04-25 09:30:00,43.88,45.72,43.82,44.4,888500.0,43.88,45.72,43.82,44.4,888500.0
2014-04-25 10:00:00,44.39,44.49,43.68,44.27,283200.0,44.39,44.49,43.68,44.27,283200.0
2014-04-25 10:30:00,44.26,44.26,43.77,43.98,315300.0,44.26,44.26,43.77,43.98,315300.0
2014-04-25 11:00:00,43.95,44.2,43.93,44.2,221500.0,43.95,44.2,43.93,44.2,221500.0
2014-04-25 11:30:00,44.18,45.17,44.15,45.07,373100.0,44.18,45.17,44.15,45.07,373100.0
2014-04-25 12:00:00,45.07,45.4,45.05,45.4,266400.0,45.07,45.4,45.05,45.4,266400.0
2014-04-25 12:30:00,45.4,45.85,45.39,45.8,332600.0,45.4,45.85,45.39,45.8,332600.0
2014-04-25 13:00:00,45.81,46.23,45.7,46.05,418900.0,45.81,46.23,45.7,46.05,418900.0
2014-04-25 13:30:00,46.04,46.49,45.73,46.35,465500.0,46.04,46.49,45.73,46.35,465500.0
2014-04-25 14:00:00,46.35,46.36,45.77,45.88,390300.0,46.35,46.36,45.77,45.88,390300.0
2014-04-25 14:30:00,45.88,46.05,45.61,45.68,190200.0,45.88,46.05,45.61,45.68,190200.0
2014-04-25 15:00:00,45.68,46.02,45.68,45.99,254800.0,45.68,46.02,45.68,45.99,254800.0
2014-04-25 15:30:00,45.99,46.16,45.95,46.12,522600.0,45.99,46.16,45.95,46.12,522600.0
2014-04-28 09:30:00,46.23,46.24,45.45,45.53,214800.0,46.23,46.24,45.45,45.53,214800.0
2014-04-28 10:00:00,45.53,45.91,45.41,45.7,210800.0,45.53,45.91,45.41,45.7,210800.0
2014-04-28 10:30:00,45.7,46.21,45.68,46.07,155500.0,45.7,46.21,45.68,46.07,155500.0
2014-04-28 11:00:00,46.08,46.4,46.08,46.28,121900.0,46.08,46.4,46.08,46.28,121900.0
2014-04-28 11:30:00,46.27,46.5,46.17,46.37,98500.0,46.27,46.5,46.17,46.37,98500.0
2014-04-28 12:00:00,46.33,46.45,46.04,46.11,72100.0,46.33,46.45,46.04,46.11,72100.0
2014-04-28 12:30:00,46.1,46.27,45.95,46.07,46200.0,46.1,46.27,45.95,46.07,46200.0
2014-04-28 13:00:00,46.09,46.11,45.76,45.94,126000.0,46.09,46.11,45.76,45.94,126000.0
2014-04-28 13:30:00,45.95,46.13,45.81,45.96,108800.0,45.95,46.13,45.81,45.96,108800.0
2014-04-28 14:00:00,45.97,46.26,45.9,46.25,97500.0,45.97,46.26,45.9,46.25,97500.0
2014-04-28 14:30:00,46.26,46.39,46.08,46.08,90400.0,46.26,46.39,46.08,46.08,90400.0
2014-04-28 15:00:00,46.1,46.5,46.05,46.48,204500.0,46.1,46.5,46.05,46.48,204500.0
2014-04-28 15:30:00,46.49,46.53,46.23,46.26,208300.0,46.49,46.53,46.23,46.26,208300.0
2014-04-29 09:30:00,46.15,46.32,45.47,45.95,130600.0,46.15,46.32,45.47,45.95,130600.0
2014-04-29 10:00:00,45.95,46.01,45.58,45.81,129500.0,45.95,46.01,45.58,45.81,129500.0
2014-04-29 10:30:00,45.82,45.88,45.52,45.57,98700.0,45.82,45.88,45.52,45.57,98700.0
2014-04-29 11:00:00,45.56,45.7,45.17,45.19,116600.0,45.56,45.7,45.17,45.19,116600.0
2014-04-29 11:30:00,45.2,45.32,45.1,45.24,95600.0,45.2,45.32,45.1,45.24,95600.0
2014-04-29 12:00:00,45.22,45.45,45.02,45.36,116400.0,45.22,45.45,45.02,45.36,116400.0
2014-04-29 12:30:00,45.37,45.58,45.29,45.34,59000.0,45.37,45.58,45.29,45.34,59000.0
2014-04-29 13:00:00,45.35,45.9,45.35,45.76,101800.0,45.35,45.9,45.35,45.76,101800.0
2014-04-29 13:30:00,45.77,46.09,45.77,46.08,53900.0,45.77,46.09,45.77,46.08,53900.0
2014-04-29 14:00:00,46.08,46.11,45.75,45.8,50400.0,46.08,46.11,45.75,45.8,50400.0
2014-04-29 14:30:00,45.81,46.09,45.81,45.94,45500.0,45.81,46.09,45.81,45.94,45500.0
2014-04-29 15:00:00,45.96,46.01,45.88,45.98,78900.0,45.96,46.01,45.88,45.98,78900.0
2014-04-29 15:30:00,45.99,46.0,45.7,45.73,331000.0,45.99,46.0,45.7,45.73,331000.0
2014-04-30 09:30:00,45.55,45.65,45.05,45.12,230900.0,45.55,45.65,45.05,45.12,230900.0
2014-04-30 10:00:00,45.15,45.15,44.88,45.04,84400.0,45.15,45.15,44.88,45.04,84400.0
2014-04-30 10:30:00,45.05,45.37,44.97,45.17,59300.0,45.05,45.37,44.97,45.17,59300.0
2014-04-30 11:00:00,45.22,45.25,44.83,44.86,44700.0,45.22,45.25,44.83,44.86,44700.0
2014-04-30 11:30:00,44.85,45.08,44.83,45.03,103100.0,44.85,45.08,44.83,45.03,103100.0
2014-04-30 12:00:00,45.02,45.02,44.91,45.0,63700.0,45.02,45.02,44.91,45.0,63700.0
2014-04-30 12:30:00,45.0,45.0,44.81,44.84,55800.0,45.0,45.0,44.81,44.84,55800.0
2014-04-30 13:00:00,44.84,44.91,44.69,44.89,66000.0,44.84,44.91,44.69,44.89,66000.0
2014-04-30 13:30:00,44.88,45.07,44.83,45.07,36600.0,44.88,45.07,44.83,45.07,36600.0
2014-04-30 14:00:00,45.07,45.15,44.88,45.07,70300.0,45.07,45.15,44.88,45.07,70300.0
2014-04-30 14:30:00,45.09,45.31,45.08,45.26,46300.0,45.09,45.31,45.08,45.26,46300.0
2014-04-30 15:00:00,45.26,45.26,45.01,45.07,85400.0,45.26,45.26,45.01,45.07,85400.0
2014-04-30 15:30:00,45.06,45.2,45.02,45.08,277100.0,45.06,45.2,45.02,45.08,277100.0
2014-05-01 09:30:00,45.03,45.61,44.4,44.44,172200.0,45.03,45.61,44.4,44.44,172200.0
2014-05-01 10:00:00,44.45,44.84,44.4,44.82,121800.0,44.45,44.84,44.4,44.82,121800.0
2014-05-01 10:30:00,44.81,45.0,44.64,44.86,135800.0,44.81,45.0,44.64,44.86,135800.0
2014-05-01 11:00:00,44.88,45.1,44.8,45.06,214800.0,44.88,45.1,44.8,45.06,214800.0
2014-05-01 11:30:00,45.03,45.33,45.03,45.13,42400.0,45.03,45.33,45.03,45.13,42400.0
2014-05-01 12:00:00,45.13,45.71,45.11,45.65,87900.0,45.13,45.71,45.11,45.65,87900.0
2014-05-01 12:30:00,45.65,45.74,45.29,45.69,75800.0,45.65,45.74,45.29,45.69,75800.0
2014-05-01 13:00:00,45.69,45.78,45.64,45.68,64600.0,45.69,45.78,45.64,45.68,64600.0
2014-05-01 13:30:00,45.67,45.71,45.54,45.54,50700.0,45.67,45.71,45.54,45.54,50700.0
2014-05-01 14:00:00,45.54,45.78,45.45,45.78,76300.0,45.54,45.78,45.45,45.78,76300.0
2014-05-01 14:30:00,45.78,45.79,45.36,45.42,252800.0,45.78,45.79,45.36,45.42,252800.0
2014-05-01 15:00:00,45.42,45.61,45.38,45.58,90100.0,45.42,45.61,45.38,45.58,90100.0
2014-05-01 15:30:00,45.57,45.61,45.45,45.52,277100.0,45.57,45.61,45.45,45.52,277100.0
2014-05-02 09:30:00,45.71,45.93,45.53,45.63,182700.0,45.71,45.93,45.53,45.63,182700.0
2014-05-02 10:00:00,45.59,45.79,45.41,45.73,107000.0,45.59,45.79,45.41,45.73,107000.0
2014-05-02 10:30:00,45.74,45.88,45.43,45.58,137900.0,45.74,45.88,45.43,45.58,137900.0
2014-05-02 11:00:00,45.55,45.66,45.39,45.62,179600.0,45.55,45.66,45.39,45.62,179600.0
2014-05-02 11:30:00,45.63,45.79,45.48,45.49,76100.0,45.63,45.79,45.48,45.49,76100.0
2014-05-02 12:00:00,45.5,45.5,45.34,45.46,83000.0,45.5,45.5,45.34,45.46,83000.0
2014-05-02 12:30:00,45.46,45.46,45.35,45.37,35600.0,45.46,45.46,45.35,45.37,35600.0
2014-05-02 13:00:00,45.38,45.41,45.28,45.3,43500.0,45.38,45.41,45.28,45.3,43500.0
2014-05-02 13:30:00,45.29,45.37,45.13,45.13,70700.0,45.29,45.37,45.13,45.13,70700.0
2014-05-02 14:00:00,45.15,45.15,44.97,45.0,186900.0,45.15,45.15,44.97,45.0,186900.0
2014-05-02 14:30:00,45.0,45.36,45.0,45.28,133900.0,45.0,45.36,45.0,45.28,133900.0
2014-05-02 15:00:00,45.29,45.41,45.29,45.3,117000.0,45.29,45.41,45.29,45.3,117000.0
2014-05-02 15:30:00,45.3,45.52,45.3,45.41,498900.0,45.3,45.52,45.3,45.41,498900.0
2014-05-05 09:30:00,45.3,45.33,44.66,44.93,132000.0,45.3,45.33,44.66,44.93,132000.0
2014-05-05 10:00:00,44.98,45.05,44.62,44.76,105500.0,44.98,45.05,44.62,44.76,105500.0
2014-05-05 10:30:00,44.79,44.93,44.6,44.65,106300.0,44.79,44.93,44.6,44.65,106300.0
2014-05-05 11:00:00,44.64,44.95,44.59,44.95,134600.0,44.64,44.95,44.59,44.95,134600.0
2014-05-05 11:30:00,44.93,45.11,44.84,44.97,64200.0,44.93,45.11,44.84,44.97,64200.0
2014-05-05 12:00:00,44.98,45.0,44.82,44.85,69200.0,44.98,45.0,44.82,44.85,69200.0
2014-05-05 12:30:00,44.83,44.91,44.63,44.71,185100.0,44.83,44.91,44.63,44.71,185100.0
2014-05-05 13:00:00,44.72,44.87,44.66,44.8,136800.0,44.72,44.87,44.66,44.8,136800.0
2014-05-05 13:30:00,44.8,44.93,44.74,44.74,231000.0,44.8,44.93,44.74,44.74,231000.0
2014-05-05 14:00:00,44.75,45.28,44.74,44.87,238800.0,44.75,45.28,44.74,44.87,238800.0
2014-05-05 14:30:00,44.87,45.13,44.64,44.93,127200.0,44.87,45.13,44.64,44.93,127200.0
2014-05-05 15:00:00,44.93,45.24,44.91,45.24,190200.0,44.93,45.24,44.91,45.24,190200.0
2014-05-05 15:30:00,45.24,45.63,45.17,45.37,578900.0,45.24,45.63,45.17,45.37,578900.0
2014-05-06 09:30:00,45.0,46.99,43.76,45.86,728100.0,45.0,46.99,43.76,45.86,728100.0
2014-05-06 10:00:00,45.9,46.38,45.29,45.47,284700.0,45.9,46.38,45.29,45.47,284700.0
2014-05-06 10:30:00,45.49,46.2,45.48,45.91,310700.0,45.49,46.2,45.48,45.91,310700.0
2014-05-06 11:00:00,45.86,45.89,45.33,45.37,129600.0,45.86,45.89,45.33,45.37,129600.0
2014-05-06 11:30:00,45.37,45.53,44.99,45.01,80700.0,45.37,45.53,44.99,45.01,80700.0
2014-05-06 12:00:00,45.03,45.23,45.0,45.07,79800.0,45.03,45.23,45.0,45.07,79800.0
2014-05-06 12:30:00,45.04,45.11,44.92,44.99,85700.0,45.04,45.11,44.92,44.99,85700.0
2014-05-06 13:00:00,44.98,45.21,44.86,45.17,185100.0,44.98,45.21,44.86,45.17,185100.0
2014-05-06 13:30:00,45.14,45.25,44.96,45.09,112800.0,45.14,45.25,44.96,45.09,112800.0
2014-05-06 14:00:00,45.08,45.12,45.01,45.11,104300.0,45.08,45.12,45.01,45.11,104300.0
2014-05-06 14:30:00,45.1,45.78,45.08,45.65,218900.0,45.1,45.78,45.08,45.65,218900.0
2014-05-06 15:00:00,45.64,45.77,45.37,45.45,232200.0,45.64,45.77,45.37,45.45,232200.0
2014-05-06 15:30:00,45.44,45.52,45.27,45.35,533200.0,45.44,45.52,45.27,45.35,533200.0
2014-05-07 09:30:00,45.37,45.62,45.0,45.04,120500.0,45.37,45.62,45.0,45.04,120500.0
2014-05-07 10:00:00,45.04,45.21,44.38,44.58,129200.0,45.04,45.21,44.38,44.58,129200.0
2014-05-07 10:30:00,44.56,44.84,44.44,44.53,148100.0,44.56,44.84,44.44,44.53,148100.0
2014-05-07 11:00:00,44.51,44.55,44.11,44.15,103400.0,44.51,44.55,44.11,44.15,103400.0
2014-05-07 11:30:00,44.16,44.7,44.12,44.66,112200.0,44.16,44.7,44.12,44.66,112200.0
2014-05-07 12:00:00,44.64,44.85,44.42,44.64,93100.0,44.64,44.85,44.42,44.64,93100.0
2014-05-07 12:30:00,44.65,44.81,44.63,44.7,54200.0,44.65,44.81,44.63,44.7,54200.0
2014-05-07 13:00:00,44.7,44.84,44.65,44.67,54000.0,44.7,44.84,44.65,44.67,54000.0
2014-05-07 13:30:00,44.67,44.71,44.44,44.44,57200.0,44.67,44.71,44.44,44.44,57200.0
2014-05-07 14:00:00,44.43,44.43,44.23,44.27,92000.0,44.43,44.43,44.23,44.27,92000.0
2014-05-07 14:30:00,44.25,44.36,44.23,44.26,52800.0,44.25,44.36,44.23,44.26,52800.0
2014-05-07 15:00:00,44.26,44.27,44.16,44.16,85200.0,44.26,44.27,44.16,44.16,85200.0
2014-05-07 15:30:00,44.16,44.59,44.15,44.56,233000.0,44.16,44.59,44.15,44.56,233000.0
2014-05-08 09:30:00,44.37,45.13,44.23,44.7,87900.0,44.37,45.13,44.23,44.7,87900.0
2014-05-08 10:00:00,44.73,45.04,44.4,44.4,64800.0,44.73,45.04,44.4,44.4,64800.0
2014-05-08 10:30:00,44.43,44.57,44.4,44.48,55100.0,44.43,44.57,44.4,44.48,55100.0
2014-05-08 11:00:00,44.49,44.61,44.43,44.51,78600.0,44.49,44.61,44.43,44.51,78600.0
2014-05-08 11:30:00,44.51,44.71,44.51,44.57,30200.0,44.51,44.71,44.51,44.57,30200.0
2014-05-08 12:00:00,44.57,44.59,44.4,44.46,30300.0,44.57,44.59,44.4,44.46,30300.0
2014-05-08 12:30:00,44.47,44.52,44.17,44.22,44600.0,44.47,44.52,44.17,44.22,44600.0
2014-05-08 13:00:00,44.22,44.3,44.01,44.05,107500.0,44.22,44.3,44.01,44.05,107500.0
2014-05-08 13:30:00,44.04,44.25,44.03,44.12,43600.0,44.04,44.25,44.03,44.12,43600.0
2014-05-08 14:00:00,44.13,44.14,43.83,44.0,79900.0,44.13,44.14,43.83,44.0,79900.0
2014-05-08 14:30:00,43.98,44.0,43.7,43.72,72000.0,43.98,44.0,43.7,43.72,72000.0
2014-05-08 15:00:00,43.72,43.76,43.57,43.69,104200.0,43.72,43.76,43.57,43.69,104200.0
2014-05-08 15:30:00,43.69,43.83,43.67,43.77,244200.0,43.69,43.83,43.67,43.77,244200.0
2014-05-09 09:30:00,43.77,44.0,43.6,43.77,145300.0,43.77,44.0,43.6,43.77,145300.0
2014-05-09 10:00:00,43.77,43.86,43.57,43.68,90700.0,43.77,43.86,43.57,43.68,90700.0
2014-05-09 10:30:00,43.67,43.8,43.54,43.7,41700.0,43.67,43.8,43.54,43.7,41700.0
2014-05-09 11:00:00,43.68,43.69,43.5,43.5,43300.0,43.68,43.69,43.5,43.5,43300.0
2014-05-09 11:30:00,43.49,43.54,43.37,43.51,75700.0,43.49,43.54,43.37,43.51,75700.0
2014-05-09 12:00:00,43.51,43.76,43.48,43.71,50900.0,43.51,43.76,43.48,43.71,50900.0
2014-05-09 12:30:00,43.7,44.15,43.67,44.13,45500.0,43.7,44.15,43.67,44.13,45500.0
2014-05-09 13:00:00,44.15,44.35,43.99,44.07,48300.0,44.15,44.35,43.99,44.07,48300.0
2014-05-09 13:30:00,44.07,44.11,43.87,44.09,27800.0,44.07,44.11,43.87,44.09,27800.0
2014-05-09 14:00:00,44.12,44.12,43.94,44.0,31500.0,44.12,44.12,43.94,44.0,31500.0
2014-05-09 14:30:00,44.01,44.19,44.01,44.16,39400.0,44.01,44.19,44.01,44.16,39400.0
2014-05-09 15:00:00,44.17,44.21,44.08,44.15,49400.0,44.17,44.21,44.08,44.15,49400.0
2014-05-09 15:30:00,44.15,44.49,44.14,44.36,515700.0,44.15,44.49,44.14,44.36,515700.0
2014-05-12 09:30:00,44.41,44.82,44.4,44.49,114000.0,44.41,44.82,44.4,44.49,114000.0
2014-05-12 10:00:00,44.47,44.54,44.35,44.49,100600.0,44.47,44.54,44.35,44.49,100600.0
2014-05-12 10:30:00,44.5,44.53,44.29,44.36,111100.0,44.5,44.53,44.29,44.36,111100.0
2014-05-12 11:00:00,44.36,44.36,44.17,44.25,56100.0,44.36,44.36,44.17,44.25,56100.0
2014-05-12 11:30:00,44.25,44.35,44.16,44.24,39200.0,44.25,44.35,44.16,44.24,39200.0
2014-05-12 12:00:00,44.24,44.3,44.17,44.22,58200.0,44.24,44.3,44.17,44.22,58200.0
2014-05-12 12:30:00,44.22,44.22,44.12,44.17,51200.0,44.22,44.22,44.12,44.17,51200.0
2014-05-12 13:00:00,44.19,44.4,44.19,44.39,64100.0,44.19,44.4,44.19,44.39,64100.0
2014-05-12 13:30:00,44.39,44.45,44.38,44.43,52900.0,44.39,44.45,44.38,44.43,52900.0
2014-05-12 14:00:00,44.46,44.62,44.38,44.45,175300.0,44.46,44.62,44.38,44.45,175300.0
2014-05-12 14:30:00,44.45,44.45,44.31,44.36,100500.0,44.45,44.45,44.31,44.36,100500.0
2014-05-12 15:00:00,44.36,44.49,44.25,44.48,91000.0,44.36,44.49,44.25,44.48,91000.0
2014-05-12 15:30:00,44.48,44.61,44.46,44.57,176400.0,44.48,44.61,44.46,44.57,176400.0
2014-05-13 09:30:00,44.71,45.12,44.55,45.0,85700.0,44.71,45.12,44.55,45.0,85700.0
2014-05-13 10:00:00,45.0,45.41,44.89,45.3,353400.0,45.0,45.41,44.89,45.3,353400.0
2014-05-13 10:30:00,45.3,45.56,45.3,45.56,102500.0,45.3,45.56,45.3,45.56,102500.0
2014-05-13 11:00:00,45.56,45.84,45.56,45.78,151000.0,45.56,45.84,45.56,45.78,151000.0
2014-05-13 11:30:00,45.77,45.77,45.49,45.5,38600.0,45.77,45.77,45.49,45.5,38600.0
2014-05-13 12:00:00,45.47,45.63,45.45,45.56,55500.0,45.47,45.63,45.45,45.56,55500.0
2014-05-13 12:30:00,45.55,45.68,45.53,45.67,52000.0,45.55,45.68,45.53,45.67,52000.0
2014-05-13 13:00:00,45.67,45.7,45.61,45.67,40100.0,45.67,45.7,45.61,45.67,40100.0
2014-05-13 13:30:00,45.67,45.68,45.43,45.54,108100.0,45.67,45.68,45.43,45.54,108100.0
2014-05-13 14:00:00,45.54,45.6,45.48,45.58,77100.0,45.54,45.6,45.48,45.58,77100.0
2014-05-13 14:30:00,45.58,45.68,45.58,45.67,55400.0,45.58,45.68,45.58,45.67,55400.0
2014-05-13 15:00:00,45.67,46.0,45.67,45.99,214100.0,45.67,46.0,45.67,45.99,214100.0
2014-05-13 15:30:00,45.98,46.06,45.93,46.04,462700.0,45.98,46.06,45.93,46.04,462700.0
2014-05-14 09:30:00,46.05,46.59,45.95,46.54,462000.0,46.05,46.59,45.95,46.54,462000.0
2014-05-14 10:00:00,46.53,46.58,46.06,46.34,338100.0,46.53,46.58,46.06,46.34,338100.0
2014-05-14 10:30:00,46.34,46.5,46.27,46.42,86300.0,46.34,46.5,46.27,46.42,86300.0
2014-05-14 11:00:00,46.43,46.62,46.4,46.58,76000.0,46.43,46.62,46.4,46.58,76000.0
2014-05-14 11:30:00,46.59,46.95,46.42,46.45,335100.0,46.59,46.95,46.42,46.45,335100.0
2014-05-14 12:00:00,46.43,46.6,46.39,46.5,168800.0,46.43,46.6,46.39,46.5,168800.0
2014-05-14 12:30:00,46.49,46.53,46.23,46.24,94300.0,46.49,46.53,46.23,46.24,94300.0
2014-05-14 13:00:00,46.24,46.41,46.14,46.22,105600.0,46.24,46.41,46.14,46.22,105600.0
2014-05-14 13:30:00,46.2,46.32,46.16,46.26,38400.0,46.2,46.32,46.16,46.26,38400.0
2014-05-14 14:00:00,46.26,46.46,46.21,46.46,69500.0,46.26,46.46,46.21,46.46,69500.0
2014-05-14 14:30:00,46.46,46.46,46.12,46.16,111700.0,46.46,46.46,46.12,46.16,111700.0
2014-05-14 15:00:00,46.15,46.16,45.94,46.0,132900.0,46.15,46.16,45.94,46.0,132900.0
2014-05-14 15:30:00,46.0,46.12,45.94,46.09,261000.0,46.0,46.12,45.94,46.09,261000.0
2014-05-15 09:30:00,45.92,46.0,45.39,45.44,49500.0,45.92,46.0,45.39,45.44,49500.0
2014-05-15 10:00:00,45.37,45.47,44.92,45.3,91000.0,45.37,45.47,44.92,45.3,91000.0
2014-05-15 10:30:00,45.34,45.45,45.24,45.34,58500.0,45.34,45.45,45.24,45.34,58500.0
2014-05-15 11:00:00,45.34,45.44,45.03,45.12,26100.0,45.34,45.44,45.03,45.12,26100.0
2014-05-15 11:30:00,45.12,45.37,45.08,45.13,20200.0,45.12,45.37,45.08,45.13,20200.0
2014-05-15 12:00:00,45.09,45.31,45.06,45.29,16900.0,45.09,45.31,45.06,45.29,16900.0
2014-05-15 12:30:00,45.3,45.33,45.16,45.33,18400.0,45.3,45.33,45.16,45.33,18400.0
2014-05-15 13:00:00,45.33,45.33,45.17,45.23,17100.0,45.33,45.33,45.17,45.23,17100.0
2014-05-15 13:30:00,45.25,45.41,45.2,45.41,31000.0,45.25,45.41,45.2,45.41,31000.0
2014-05-15 14:00:00,45.42,45.54,45.31,45.36,39000.0,45.42,45.54,45.31,45.36,39000.0
2014-05-15 14:30:00,45.42,45.67,45.38,45.64,56700.0,45.42,45.67,45.38,45.64,56700.0
2014-05-15 15:00:00,45.64,45.82,45.64,45.66,140100.0,45.64,45.82,45.64,45.66,140100.0
2014-05-15 15:30:00,45.67,45.86,45.66,45.83,177500.0,45.67,45.86,45.66,45.83,177500.0
2014-05-16 09:30:00,45.37,45.67,44.92,45.22,196200.0,45.37,45.67,44.92,45.22,196200.0
2014-05-16 10:00:00,45.22,45.34,45.18,45.2,89000.0,45.22,45.34,45.18,45.2,89000.0
2014-05-16 10:30:00,45.21,45.22,44.98,45.03,52200.0,45.21,45.22,44.98,45.03,52200.0
2014-05-16 11:00:00,45.04,45.22,45.03,45.08,66700.0,45.04,45.22,45.03,45.08,66700.0
2014-05-16 11:30:00,45.08,45.32,45.07,45.24,44700.0,45.08,45.32,45.07,45.24,44700.0
2014-05-16 12:00:00,45.23,45.23,45.04,45.07,40500.0,45.23,45.23,45.04,45.07,40500.0
2014-05-16 12:30:00,45.06,45.06,44.9,44.91,31200.0,45.06,45.06,44.9,44.91,31200.0
2014-05-16 13:00:00,44.91,44.91,44.65,44.82,159100.0,44.91,44.91,44.65,44.82,159100.0
2014-05-16 13:30:00,44.81,44.84,44.49,44.67,138900.0,44.81,44.84,44.49,44.67,138900.0
2014-05-16 14:00:00,44.67,44.68,44.51,44.62,129300.0,44.67,44.68,44.51,44.62,129300.0
2014-05-16 14:30:00,44.6,45.13,44.6,45.13,126000.0,44.6,45.13,44.6,45.13,126000.0
2014-05-16 15:00:00,45.12,45.71,45.12,45.22,237400.0,45.12,45.71,45.12,45.22,237400.0
2014-05-16 15:30:00,45.23,45.41,45.14,45.17,206900.0,45.23,45.41,45.14,45.17,206900.0
2014-05-19 09:30:00,44.91,45.86,44.91,45.72,72000.0,44.91,45.86,44.91,45.72,72000.0
2014-05-19 10:00:00,45.73,45.85,45.68,45.77,114900.0,45.73,45.85,45.68,45.77,114900.0
2014-05-19 10:30:00,45.78,45.98,45.65,45.98,107300.0,45.78,45.98,45.65,45.98,107300.0
2014-05-19 11:00:00,45.98,46.2,45.94,46.08,124700.0,45.98,46.2,45.94,46.08,124700.0
2014-05-19 11:30:00,46.09,46.11,46.0,46.08,89200.0,46.09,46.11,46.0,46.08,89200.0
2014-05-19 12:00:00,46.09,46.09,45.97,46.06,121200.0,46.09,46.09,45.97,46.06,121200.0
2014-05-19 12:30:00,46.07,46.08,45.99,46.04,58000.0,46.07,46.08,45.99,46.04,58000.0
2014-05-19 13:00:00,46.04,46.17,45.99,46.13,66500.0,46.04,46.17,45.99,46.13,66500.0
2014-05-19 13:30:00,46.12,46.24,46.1,46.22,74200.0,46.12,46.24,46.1,46.22,74200.0
2014-05-19 14:00:00,46.22,46.23,45.88,45.9,59500.0,46.22,46.23,45.88,45.9,59500.0
2014-05-19 14:30:00,45.89,45.89,45.7,45.71,50200.0,45.89,45.89,45.7,45.71,50200.0
2014-05-19 15:00:00,45.72,45.73,45.62,45.71,60400.0,45.72,45.73,45.62,45.71,60400.0
2014-05-19 15:30:00,45.71,45.88,45.68,45.79,143800.0,45.71,45.88,45.68,45.79,143800.0
2014-05-20 09:30:00,45.84,46.19,45.69,45.8,51100.0,45.84,46.19,45.69,45.8,51100.0
2014-05-20 10:00:00,45.8,46.1,45.77,45.84,43400.0,45.8,46.1,45.77,45.84,43400.0
2014-05-20 10:30:00,45.84,45.93,45.74,45.9,23100.0,45.84,45.93,45.74,45.9,23100.0
2014-05-20 11:00:00,45.91,45.98,45.88,45.91,48400.0,45.91,45.98,45.88,45.91,48400.0
2014-05-20 11:30:00,45.9,46.15,45.89,46.0,31500.0,45.9,46.15,45.89,46.0,31500.0
2014-05-20 12:00:00,45.99,46.0,45.7,45.71,38900.0,45.99,46.0,45.7,45.71,38900.0
2014-05-20 12:30:00,45.69,45.76,45.59,45.71,23700.0,45.69,45.76,45.59,45.71,23700.0
2014-05-20 13:00:00,45.71,45.74,45.57,45.6,21100.0,45.71,45.74,45.57,45.6,21100.0
2014-05-20 13:30:00,45.6,45.64,45.47,45.53,29400.0,45.6,45.64,45.47,45.53,29400.0
2014-05-20 14:00:00,45.55,45.62,45.45,45.48,37400.0,45.55,45.62,45.45,45.48,37400.0
2014-05-20 14:30:00,45.5,45.72,45.45,45.72,48200.0,45.5,45.72,45.45,45.72,48200.0
2014-05-20 15:00:00,45.7,45.82,45.68,45.76,56800.0,45.7,45.82,45.68,45.76,56800.0
2014-05-20 15:30:00,45.77,45.97,45.75,45.91,184400.0,45.77,45.97,45.75,45.91,184400.0
2014-05-21 09:30:00,46.11,47.06,46.11,46.95,217800.0,46.11,47.06,46.11,46.95,217800.0
2014-05-21 10:00:00,46.97,47.21,46.89,47.21,184700.0,46.97,47.21,46.89,47.21,184700.0
2014-05-21 10:30:00,47.19,47.41,47.19,47.39,150100.0,47.19,47.41,47.19,47.39,150100.0
2014-05-21 11:00:00,47.39,47.39,46.92,46.94,165900.0,47.39,47.39,46.92,46.94,165900.0
2014-05-21 11:30:00,46.94,46.99,46.73,46.89,42300.0,46.94,46.99,46.73,46.89,42300.0
2014-05-21 12:00:00,46.89,46.93,46.78,46.81,37600.0,46.89,46.93,46.78,46.81,37600.0
2014-05-21 12:30:00,46.82,46.86,46.68,46.8,25500.0,46.82,46.86,46.68,46.8,25500.0
2014-05-21 13:00:00,46.81,46.93,46.8,46.92,32000.0,46.81,46.93,46.8,46.92,32000.0
2014-05-21 13:30:00,46.94,46.95,46.8,46.87,29500.0,46.94,46.95,46.8,46.87,29500.0
2014-05-21 14:00:00,46.88,47.0,46.74,46.96,86600.0,46.88,47.0,46.74,46.96,86600.0
2014-05-21 14:30:00,46.96,47.01,46.88,46.91,49700.0,46.96,47.01,46.88,46.91,49700.0
2014-05-21 15:00:00,46.93,47.04,46.91,46.97,84300.0,46.93,47.04,46.91,46.97,84300.0
2014-05-21 15:30:00,46.96,47.06,46.92,47.0,299700.0,46.96,47.06,46.92,47.0,299700.0
2014-05-22 09:30:00,47.15,47.5,46.99,47.42,82700.0,47.15,47.5,46.99,47.42,82700.0
2014-05-22 10:00:00,47.42,47.54,47.23,47.48,173700.0,47.42,47.54,47.23,47.48,173700.0
2014-05-22 10:30:00,47.5,47.78,47.49,47.61,179400.0,47.5,47.78,47.49,47.61,179400.0
2014-05-22 11:00:00,47.6,47.7,47.52,47.58,56500.0,47.6,47.7,47.52,47.58,56500.0
2014-05-22 11:30:00,47.58,47.68,47.55,47.67,44500.0,47.58,47.68,47.55,47.67,44500.0
2014-05-22 12:00:00,47.65,47.73,47.56,47.58,42000.0,47.65,47.73,47.56,47.58,42000.0
2014-05-22 12:30:00,47.6,47.88,47.56,47.76,78600.0,47.6,47.88,47.56,47.76,78600.0
2014-05-22 13:00:00,47.76,47.84,47.72,47.75,27800.0,47.76,47.84,47.72,47.75,27800.0
2014-05-22 13:30:00,47.76,47.82,47.62,47.62,60000.0,47.76,47.82,47.62,47.62,60000.0
2014-05-22 14:00:00,47.61,47.61,47.51,47.53,38600.0,47.61,47.61,47.51,47.53,38600.0
2014-05-22 14:30:00,47.54,47.57,47.35,47.43,68400.0,47.54,47.57,47.35,47.43,68400.0
2014-05-22 15:00:00,47.44,47.45,47.31,47.33,50100.0,47.44,47.45,47.31,47.33,50100.0
2014-05-22 15:30:00,47.35,47.43,47.26,47.31,143500.0,47.35,47.43,47.26,47.31,143500.0
2014-05-23 09:30:00,47.43,47.45,46.91,47.16,45500.0,47.43,47.45,46.91,47.16,45500.0
2014-05-23 10:00:00,47.16,47.49,47.11,47.43,42600.0,47.16,47.49,47.11,47.43,42600.0
2014-05-23 10:30:00,47.43,47.49,47.33,47.47,44000.0,47.43,47.49,47.33,47.47,44000.0
2014-05-23 11:00:00,47.48,47.51,47.42,47.48,51500.0,47.48,47.51,47.42,47.48,51500.0
2014-05-23 11:30:00,47.46,47.63,47.46,47.6,54700.0,47.46,47.63,47.46,47.6,54700.0
2014-05-23 12:00:00,47.6,47.78,47.59,47.76,46300.0,47.6,47.78,47.59,47.76,46300.0
2014-05-23 12:30:00,47.76,48.16,47.73,48.09,105800.0,47.76,48.16,47.73,48.09,105800.0
2014-05-23 13:00:00,48.06,48.13,47.95,48.11,50400.0,48.06,48.13,47.95,48.11,50400.0
2014-05-23 13:30:00,48.11,48.2,48.1,48.14,92800.0,48.11,48.2,48.1,48.14,92800.0
2014-05-23 14:00:00,48.14,48.25,48.0,48.07,60300.0,48.14,48.25,48.0,48.07,60300.0
2014-05-23 14:30:00,48.08,48.12,47.95,48.01,90100.0,48.08,48.12,47.95,48.01,90100.0
2014-05-23 15:00:00,48.0,48.06,47.95,47.96,112100.0,48.0,48.06,47.95,47.96,112100.0
2014-05-23 15:30:00,47.97,47.97,47.81,47.9,236900.0,47.97,47.97,47.81,47.9,236900.0
2014-05-27 09:30:00,48.08,48.13,47.24,47.39,138500.0,48.08,48.13,47.24,47.39,138500.0
2014-05-27 10:00:00,47.45,47.8,47.42,47.59,118200.0,47.45,47.8,47.42,47.59,118200.0
2014-05-27 10:30:00,47.6,47.6,47.42,47.42,41900.0,47.6,47.6,47.42,47.42,41900.0
2014-05-27 11:00:00,47.42,47.43,47.06,47.07,69700.0,47.42,47.43,47.06,47.07,69700.0
2014-05-27 11:30:00,47.06,47.09,46.9,46.98,62000.0,47.06,47.09,46.9,46.98,62000.0
2014-05-27 12:00:00,46.99,47.09,46.73,47.03,60600.0,46.99,47.09,46.73,47.03,60600.0
2014-05-27 12:30:00,47.02,47.26,46.96,47.21,65200.0,47.02,47.26,46.96,47.21,65200.0
2014-05-27 13:00:00,47.21,47.3,47.19,47.29,36100.0,47.21,47.3,47.19,47.29,36100.0
2014-05-27 13:30:00,47.28,47.44,47.24,47.3,40500.0,47.28,47.44,47.24,47.3,40500.0
2014-05-27 14:00:00,47.3,47.34,47.22,47.33,42500.0,47.3,47.34,47.22,47.33,42500.0
2014-05-27 14:30:00,47.33,47.41,47.28,47.37,34200.0,47.33,47.41,47.28,47.37,34200.0
2014-05-27 15:00:00,47.38,47.41,47.23,47.3,82500.0,47.38,47.41,47.23,47.3,82500.0
2014-05-27 15:30:00,47.31,47.36,47.25,47.27,149400.0,47.31,47.36,47.25,47.27,149400.0
2014-05-28 09:30:00,46.6,47.37,46.21,47.17,96500.0,46.6,47.37,46.21,47.17,96500.0
2014-05-28 10:00:00,47.12,47.26,47.04,47.25,52800.0,47.12,47.26,47.04,47.25,52800.0
2014-05-28 10:30:00,47.26,47.32,46.84,46.93,55600.0,47.26,47.32,46.84,46.93,55600.0
2014-05-28 11:00:00,46.93,47.11,46.9,47.08,44100.0,46.93,47.11,46.9,47.08,44100.0
2014-05-28 11:30:00,47.08,47.28,47.08,47.19,30000.0,47.08,47.28,47.08,47.19,30000.0
2014-05-28 12:00:00,47.19,47.34,47.19,47.29,28400.0,47.19,47.34,47.19,47.29,28400.0
2014-05-28 12:30:00,47.29,47.39,47.28,47.37,18200.0,47.29,47.39,47.28,47.37,18200.0
2014-05-28 13:00:00,47.38,47.5,47.37,47.4,33800.0,47.38,47.5,47.37,47.4,33800.0
2014-05-28 13:30:00,47.41,47.47,47.32,47.43,31400.0,47.41,47.47,47.32,47.43,31400.0
2014-05-28 14:00:00,47.43,47.43,47.19,47.21,48400.0,47.43,47.43,47.19,47.21,48400.0
2014-05-28 14:30:00,47.21,47.21,46.99,47.04,58000.0,47.21,47.21,46.99,47.04,58000.0
2014-05-28 15:00:00,47.05,47.13,47.02,47.1,71300.0,47.05,47.13,47.02,47.1,71300.0
2014-05-28 15:30:00,47.09,47.25,47.09,47.1,132100.0,47.09,47.25,47.09,47.1,132100.0
2014-05-29 09:30:00,47.3,47.3,47.01,47.15,46600.0,47.3,47.3,47.01,47.15,46600.0
2014-05-29 10:00:00,47.14,47.14,46.89,47.09,42200.0,47.14,47.14,46.89,47.09,42200.0
2014-05-29 10:30:00,47.08,47.21,46.94,47.13,94300.0,47.08,47.21,46.94,47.13,94300.0
2014-05-29 11:00:00,47.12,47.42,47.02,47.41,79200.0,47.12,47.42,47.02,47.41,79200.0
2014-05-29 11:30:00,47.41,47.45,47.32,47.35,23500.0,47.41,47.45,47.32,47.35,23500.0
2014-05-29 12:00:00,47.36,47.5,47.35,47.43,19100.0,47.36,47.5,47.35,47.43,19100.0
2014-05-29 12:30:00,47.41,47.43,47.36,47.41,18600.0,47.41,47.43,47.36,47.41,18600.0
2014-05-29 13:00:00,47.4,47.41,47.35,47.37,19500.0,47.4,47.41,47.35,47.37,19500.0
2014-05-29 13:30:00,47.39,47.41,47.32,47.32,20000.0,47.39,47.41,47.32,47.32,20000.0
2014-05-29 14:00:00,47.31,47.32,47.22,47.26,29100.0,47.31,47.32,47.22,47.26,29100.0
2014-05-29 14:30:00,47.27,47.35,47.24,47.3,28500.0,47.27,47.35,47.24,47.3,28500.0
2014-05-29 15:00:00,47.3,47.39,47.3,47.39,45300.0,47.3,47.39,47.3,47.39,45300.0
2014-05-29 15:30:00,47.39,47.44,47.35,47.4,110000.0,47.39,47.44,47.35,47.4,110000.0
2014-05-30 09:30:00,47.38,47.83,46.99,47.11,188200.0,47.38,47.83,46.99,47.11,188200.0
2014-05-30 10:00:00,47.14,47.31,47.06,47.06,95300.0,47.14,47.31,47.06,47.06,95300.0
2014-05-30 10:30:00,47.09,47.16,46.97,47.11,39700.0,47.09,47.16,46.97,47.11,39700.0
2014-05-30 11:00:00,47.1,47.29,47.1,47.24,18100.0,47.1,47.29,47.1,47.24,18100.0
2014-05-30 11:30:00,47.23,47.23,47.05,47.06,18300.0,47.23,47.23,47.05,47.06,18300.0
2014-05-30 12:00:00,47.1,47.16,47.04,47.1,13700.0,47.1,47.16,47.04,47.1,13700.0
2014-05-30 12:30:00,47.12,47.12,47.03,47.05,28200.0,47.12,47.12,47.03,47.05,28200.0
2014-05-30 13:00:00,47.05,47.12,46.96,47.09,58000.0,47.05,47.12,46.96,47.09,58000.0
2014-05-30 13:30:00,47.1,47.14,47.05,47.14,19000.0,47.1,47.14,47.05,47.14,19000.0
2014-05-30 14:00:00,47.14,47.2,46.96,46.97,87300.0,47.14,47.2,46.96,46.97,87300.0
2014-05-30 14:30:00,47.0,47.03,46.93,46.93,29100.0,47.0,47.03,46.93,46.93,29100.0
2014-05-30 15:00:00,46.92,47.0,46.92,46.99,26400.0,46.92,47.0,46.92,46.99,26400.0
2014-05-30 15:30:00,46.99,47.06,46.97,46.99,127800.0,46.99,47.06,46.97,46.99,127800.0
2014-06-02 09:30:00,47.08,47.28,46.36,46.57,57500.0,47.08,47.28,46.36,46.57,57500.0
2014-06-02 10:00:00,46.58,46.76,46.4,46.67,29400.0,46.58,46.76,46.4,46.67,29400.0
2014-06-02 10:30:00,46.66,46.72,46.45,46.56,32300.0,46.66,46.72,46.45,46.56,32300.0
2014-06-02 11:00:00,46.56,46.61,46.45,46.61,54600.0,46.56,46.61,46.45,46.61,54600.0
2014-06-02 11:30:00,46.6,46.6,46.44,46.45,30000.0,46.6,46.6,46.44,46.45,30000.0
2014-06-02 12:00:00,46.48,46.57,46.44,46.53,25600.0,46.48,46.57,46.44,46.53,25600.0
2014-06-02 12:30:00,46.55,46.73,46.53,46.63,22800.0,46.55,46.73,46.53,46.63,22800.0
2014-06-02 13:00:00,46.65,46.65,46.55,46.6,21200.0,46.65,46.65,46.55,46.6,21200.0
2014-06-02 13:30:00,46.6,46.78,46.57,46.75,41400.0,46.6,46.78,46.57,46.75,41400.0
2014-06-02 14:00:00,46.77,47.02,46.77,47.0,36800.0,46.77,47.02,46.77,47.0,36800.0
2014-06-02 14:30:00,46.98,46.98,46.79,46.85,78800.0,46.98,46.98,46.79,46.85,78800.0
2014-06-02 15:00:00,46.85,46.86,46.71,46.75,38100.0,46.85,46.86,46.71,46.75,38100.0
2014-06-02 15:30:00,46.74,46.86,46.7,46.73,111200.0,46.74,46.86,46.7,46.73,111200.0
2014-06-03 09:30:00,46.74,47.37,46.66,47.03,111000.0,46.74,47.37,46.66,47.03,111000.0
2014-06-03 10:00:00,47.04,47.16,46.97,47.1,148200.0,47.04,47.16,46.97,47.1,148200.0
2014-06-03 10:30:00,47.11,47.28,47.1,47.24,58300.0,47.11,47.28,47.1,47.24,58300.0
2014-06-03 11:00:00,47.25,47.25,46.81,47.03,105300.0,47.25,47.25,46.81,47.03,105300.0
2014-06-03 11:30:00,47.03,47.1,46.96,47.03,53000.0,47.03,47.1,46.96,47.03,53000.0
2014-06-03 12:00:00,47.02,47.17,46.99,47.16,40400.0,47.02,47.17,46.99,47.16,40400.0
2014-06-03 12:30:00,47.17,47.17,47.09,47.16,26600.0,47.17,47.17,47.09,47.16,26600.0
2014-06-03 13:00:00,47.16,47.18,47.14,47.18,39400.0,47.16,47.18,47.14,47.18,39400.0
2014-06-03 13:30:00,47.18,47.18,47.12,47.14,50700.0,47.18,47.18,47.12,47.14,50700.0
2014-06-03 14:00:00,47.14,47.15,47.03,47.14,77400.0,47.14,47.15,47.03,47.14,77400.0
2014-06-03 14:30:00,47.13,47.14,46.99,47.06,70700.0,47.13,47.14,46.99,47.06,70700.0
2014-06-03 15:00:00,47.05,47.06,46.98,47.0,86400.0,47.05,47.06,46.98,47.0,86400.0
2014-06-03 15:30:00,47.0,47.01,46.95,46.95,162300.0,47.0,47.01,46.95,46.95,162300.0
2014-06-04 09:30:00,46.91,47.38,46.85,47.35,135500.0,46.91,47.38,46.85,47.35,135500.0
2014-06-04 10:00:00,47.37,47.46,47.21,47.21,112300.0,47.37,47.46,47.21,47.21,112300.0
2014-06-04 10:30:00,47.21,47.38,47.19,47.3,69100.0,47.21,47.38,47.19,47.3,69100.0
2014-06-04 11:00:00,47.32,47.32,47.14,47.2,68900.0,47.32,47.32,47.14,47.2,68900.0
2014-06-04 11:30:00,47.2,47.32,47.15,47.31,80700.0,47.2,47.32,47.15,47.31,80700.0
2014-06-04 12:00:00,47.32,47.55,47.3,47.4,62600.0,47.32,47.55,47.3,47.4,62600.0
2014-06-04 12:30:00,47.39,47.45,47.36,47.42,55700.0,47.39,47.45,47.36,47.42,55700.0
2014-06-04 13:00:00,47.42,47.49,47.38,47.43,40600.0,47.42,47.49,47.38,47.43,40600.0
2014-06-04 13:30:00,47.43,47.44,47.33,47.37,51200.0,47.43,47.44,47.33,47.37,51200.0
2014-06-04 14:00:00,47.37,47.4,47.34,47.4,54400.0,47.37,47.4,47.34,47.4,54400.0
2014-06-04 14:30:00,47.4,47.42,47.35,47.39,36500.0,47.4,47.42,47.35,47.39,36500.0
2014-06-04 15:00:00,47.4,47.41,47.35,47.38,60900.0,47.4,47.41,47.35,47.38,60900.0
2014-06-04 15:30:00,47.38,47.54,47.36,47.48,166900.0,47.38,47.54,47.36,47.48,166900.0
2014-06-05 09:30:00,47.49,47.8,47.49,47.69,40700.0,47.49,47.8,47.49,47.69,40700.0
2014-06-05 10:00:00,47.72,48.22,47.63,48.13,161700.0,47.72,48.22,47.63,48.13,161700.0
2014-06-05 10:30:00,48.14,48.29,48.07,48.25,110800.0,48.14,48.29,48.07,48.25,110800.0
2014-06-05 11:00:00,48.25,48.8,48.24,48.76,127000.0,48.25,48.8,48.24,48.76,127000.0
2014-06-05 11:30:00,48.78,49.59,48.77,49.59,240100.0,48.78,49.59,48.77,49.59,240100.0
2014-06-05 12:00:00,49.55,49.65,49.01,49.15,299300.0,49.55,49.65,49.01,49.15,299300.0
2014-06-05 12:30:00,49.15,49.28,48.94,48.96,154100.0,49.15,49.28,48.94,48.96,154100.0
2014-06-05 13:00:00,48.97,49.05,48.92,49.04,56800.0,48.97,49.05,48.92,49.04,56800.0
2014-06-05 13:30:00,49.02,49.16,48.92,49.16,74500.0,49.02,49.16,48.92,49.16,74500.0
2014-06-05 14:00:00,49.18,49.28,49.12,49.21,207800.0,49.18,49.28,49.12,49.21,207800.0
2014-06-05 14:30:00,49.22,49.42,49.18,49.37,187200.0,49.22,49.42,49.18,49.37,187200.0
2014-06-05 15:00:00,49.35,49.37,49.22,49.34,93900.0,49.35,49.37,49.22,49.34,93900.0
2014-06-05 15:30:00,49.34,49.47,49.33,49.43,981000.0,49.34,49.47,49.33,49.43,981000.0
2014-06-06 09:30:00,50.02,50.25,49.83,49.95,409400.0,50.02,50.25,49.83,49.95,409400.0
2014-06-06 10:00:00,49.96,50.02,49.76,49.88,198000.0,49.96,50.02,49.76,49.88,198000.0
2014-06-06 10:30:00,49.9,49.9,49.56,49.59,100500.0,49.9,49.9,49.56,49.59,100500.0
2014-06-06 11:00:00,49.6,49.66,49.35,49.37,112500.0,49.6,49.66,49.35,49.37,112500.0
2014-06-06 11:30:00,49.36,49.51,49.34,49.38,111600.0,49.36,49.51,49.34,49.38,111600.0
2014-06-06 12:00:00,49.42,49.44,49.31,49.34,61500.0,49.42,49.44,49.31,49.34,61500.0
2014-06-06 12:30:00,49.34,49.52,49.32,49.36,65200.0,49.34,49.52,49.32,49.36,65200.0
2014-06-06 13:00:00,49.34,49.38,49.23,49.31,55200.0,49.34,49.38,49.23,49.31,55200.0
2014-06-06 13:30:00,49.31,49.37,49.26,49.32,47400.0,49.31,49.37,49.26,49.32,47400.0
2014-06-06 14:00:00,49.31,49.33,49.22,49.27,73200.0,49.31,49.33,49.22,49.27,73200.0
2014-06-06 14:30:00,49.27,49.27,49.2,49.22,47500.0,49.27,49.27,49.2,49.22,47500.0
2014-06-06 15:00:00,49.22,49.26,49.18,49.19,71800.0,49.22,49.26,49.18,49.19,71800.0
2014-06-06 15:30:00,49.19,49.23,49.12,49.21,181500.0,49.19,49.23,49.12,49.21,181500.0
2014-06-09 09:30:00,49.18,49.22,48.56,49.09,100400.0,49.18,49.22,48.56,49.09,100400.0
2014-06-09 10:00:00,49.07,49.44,49.07,49.44,56400.0,49.07,49.44,49.07,49.44,56400.0
2014-06-09 10:30:00,49.46,49.47,49.16,49.25,76300.0,49.46,49.47,49.16,49.25,76300.0
2014-06-09 11:00:00,49.26,49.46,49.23,49.45,83600.0,49.26,49.46,49.23,49.45,83600.0
2014-06-09 11:30:00,49.47,49.53,49.23,49.25,73500.0,49.47,49.53,49.23,49.25,73500.0
2014-06-09 12:00:00,49.24,49.24,49.06,49.1,50100.0,49.24,49.24,49.06,49.1,50100.0
2014-06-09 12:30:00,49.1,49.3,49.09,49.27,53900.0,49.1,49.3,49.09,49.27,53900.0
2014-06-09 13:00:00,49.28,49.3,49.16,49.16,46200.0,49.28,49.3,49.16,49.16,46200.0
2014-06-09 13:30:00,49.18,49.32,49.12,49.28,30600.0,49.18,49.32,49.12,49.28,30600.0
2014-06-09 14:00:00,49.3,49.37,49.06,49.07,50600.0,49.3,49.37,49.06,49.07,50600.0
2014-06-09 14:30:00,49.08,49.1,49.03,49.09,41200.0,49.08,49.1,49.03,49.09,41200.0
2014-06-09 15:00:00,49.1,49.14,49.05,49.1,68200.0,49.1,49.14,49.05,49.1,68200.0
2014-06-09 15:30:00,49.1,49.16,49.04,49.15,116000.0,49.1,49.16,49.04,49.15,116000.0
2014-06-10 09:30:00,48.94,48.98,48.55,48.55,40300.0,48.94,48.98,48.55,48.55,40300.0
2014-06-10 10:00:00,48.59,48.68,48.33,48.48,72800.0,48.59,48.68,48.33,48.48,72800.0
2014-06-10 10:30:00,48.49,48.53,48.27,48.48,76600.0,48.49,48.53,48.27,48.48,76600.0
2014-06-10 11:00:00,48.5,48.58,48.36,48.58,59500.0,48.5,48.58,48.36,48.58,59500.0
2014-06-10 11:30:00,48.58,48.69,48.54,48.66,29900.0,48.58,48.69,48.54,48.66,29900.0
2014-06-10 12:00:00,48.66,48.68,48.56,48.62,22900.0,48.66,48.68,48.56,48.62,22900.0
2014-06-10 12:30:00,48.61,48.69,48.56,48.69,22800.0,48.61,48.69,48.56,48.69,22800.0
2014-06-10 13:00:00,48.68,48.69,48.47,48.5,25400.0,48.68,48.69,48.47,48.5,25400.0
2014-06-10 13:30:00,48.52,48.71,48.52,48.71,14200.0,48.52,48.71,48.52,48.71,14200.0
2014-06-10 14:00:00,48.73,48.77,48.66,48.76,10700.0,48.73,48.77,48.66,48.76,10700.0
2014-06-10 14:30:00,48.77,48.79,48.67,48.73,36800.0,48.77,48.79,48.67,48.73,36800.0
2014-06-10 15:00:00,48.73,48.84,48.72,48.81,33400.0,48.73,48.84,48.72,48.81,33400.0
2014-06-10 15:30:00,48.82,48.83,48.75,48.79,76600.0,48.82,48.83,48.75,48.79,76600.0
2014-06-11 09:30:00,48.68,48.68,47.43,47.65,128900.0,48.68,48.68,47.43,47.65,128900.0
2014-06-11 10:00:00,47.68,47.97,47.57,47.9,126000.0,47.68,47.97,47.57,47.9,126000.0
2014-06-11 10:30:00,47.9,47.91,47.66,47.72,81400.0,47.9,47.91,47.66,47.72,81400.0
2014-06-11 11:00:00,47.72,47.88,47.72,47.81,52100.0,47.72,47.88,47.72,47.81,52100.0
2014-06-11 11:30:00,47.81,47.89,47.75,47.87,128700.0,47.81,47.89,47.75,47.87,128700.0
2014-06-11 12:00:00,47.88,48.22,47.88,48.1,52900.0,47.88,48.22,47.88,48.1,52900.0
2014-06-11 12:30:00,48.09,48.48,48.06,48.46,64600.0,48.09,48.48,48.06,48.46,64600.0
2014-06-11 13:00:00,48.46,48.57,48.39,48.45,92500.0,48.46,48.57,48.39,48.45,92500.0
2014-06-11 13:30:00,48.47,48.52,48.41,48.5,36700.0,48.47,48.52,48.41,48.5,36700.0
2014-06-11 14:00:00,48.51,48.52,48.24,48.28,84900.0,48.51,48.52,48.24,48.28,84900.0
2014-06-11 14:30:00,48.26,48.36,48.19,48.34,55000.0,48.26,48.36,48.19,48.34,55000.0
2014-06-11 15:00:00,48.35,48.38,48.29,48.31,49600.0,48.35,48.38,48.29,48.31,49600.0
2014-06-11 15:30:00,48.32,48.37,48.14,48.2,192000.0,48.32,48.37,48.14,48.2,192000.0
2014-06-12 09:30:00,48.1,48.27,47.57,47.67,54500.0,48.1,48.27,47.57,47.67,54500.0
2014-06-12 10:00:00,47.66,47.68,47.53,47.64,74300.0,47.66,47.68,47.53,47.64,74300.0
2014-06-12 10:30:00,47.64,47.76,47.64,47.72,135000.0,47.64,47.76,47.64,47.72,135000.0
2014-06-12 11:00:00,47.71,47.99,47.68,47.91,69800.0,47.71,47.99,47.68,47.91,69800.0
2014-06-12 11:30:00,47.9,48.05,47.9,48.05,31400.0,47.9,48.05,47.9,48.05,31400.0
2014-06-12 12:00:00,48.05,48.09,47.9,47.9,61800.0,48.05,48.09,47.9,47.9,61800.0
2014-06-12 12:30:00,47.89,47.89,47.73,47.8,58300.0,47.89,47.89,47.73,47.8,58300.0
2014-06-12 13:00:00,47.81,47.94,47.78,47.81,45200.0,47.81,47.94,47.78,47.81,45200.0
2014-06-12 13:30:00,47.82,47.86,47.58,47.62,69300.0,47.82,47.86,47.58,47.62,69300.0
2014-06-12 14:00:00,47.61,47.73,47.56,47.57,42900.0,47.61,47.73,47.56,47.57,42900.0
2014-06-12 14:30:00,47.58,47.74,47.53,47.67,49900.0,47.58,47.74,47.53,47.67,49900.0
2014-06-12 15:00:00,47.67,47.76,47.57,47.69,58700.0,47.67,47.76,47.57,47.69,58700.0
2014-06-12 15:30:00,47.69,47.83,47.64,47.76,147700.0,47.69,47.83,47.64,47.76,147700.0
2014-06-13 09:30:00,47.78,47.86,46.85,46.94,88700.0,47.78,47.86,46.85,46.94,88700.0
2014-06-13 10:00:00,46.97,47.07,46.83,47.0,55500.0,46.97,47.07,46.83,47.0,55500.0
2014-06-13 10:30:00,47.02,47.31,47.0,47.08,107900.0,47.02,47.31,47.0,47.08,107900.0
2014-06-13 11:00:00,47.09,47.12,46.98,47.03,180300.0,47.09,47.12,46.98,47.03,180300.0
2014-06-13 11:30:00,47.04,47.05,46.89,47.0,53100.0,47.04,47.05,46.89,47.0,53100.0
2014-06-13 12:00:00,47.0,47.02,46.92,46.97,67000.0,47.0,47.02,46.92,46.97,67000.0
2014-06-13 12:30:00,46.97,47.02,46.88,46.91,89700.0,46.97,47.02,46.88,46.91,89700.0
2014-06-13 13:00:00,46.92,47.06,46.88,47.03,139500.0,46.92,47.06,46.88,47.03,139500.0
2014-06-13 13:30:00,47.02,47.09,46.99,47.08,177300.0,47.02,47.09,46.99,47.08,177300.0
2014-06-13 14:00:00,47.09,47.29,47.08,47.16,160700.0,47.09,47.29,47.08,47.16,160700.0
2014-06-13 14:30:00,47.16,47.23,47.06,47.09,88500.0,47.16,47.23,47.06,47.09,88500.0
2014-06-13 15:00:00,47.09,47.16,47.05,47.06,161100.0,47.09,47.16,47.05,47.06,161100.0
2014-06-13 15:30:00,47.06,47.12,46.92,46.98,334100.0,47.06,47.12,46.92,46.98,334100.0
2014-06-16 09:30:00,46.98,47.56,46.87,47.41,363200.0,46.98,47.56,46.87,47.41,363200.0
2014-06-16 10:00:00,47.42,47.91,47.4,47.62,218900.0,47.42,47.91,47.4,47.62,218900.0
2014-06-16 10:30:00,47.64,47.74,47.37,47.46,183400.0,47.64,47.74,47.37,47.46,183400.0
2014-06-16 11:00:00,47.46,47.5,47.17,47.39,53300.0,47.46,47.5,47.17,47.39,53300.0
2014-06-16 11:30:00,47.35,47.39,47.01,47.37,46200.0,47.35,47.39,47.01,47.37,46200.0
2014-06-16 12:00:00,47.35,47.7,47.22,47.59,47400.0,47.35,47.7,47.22,47.59,47400.0
2014-06-16 12:30:00,47.6,47.7,47.48,47.61,72800.0,47.6,47.7,47.48,47.61,72800.0
2014-06-16 13:00:00,47.63,47.74,47.52,47.72,47800.0,47.63,47.74,47.52,47.72,47800.0
2014-06-16 13:30:00,47.71,47.79,47.67,47.77,41300.0,47.71,47.79,47.67,47.77,41300.0
2014-06-16 14:00:00,47.77,47.92,47.77,47.8,46000.0,47.77,47.92,47.77,47.8,46000.0
2014-06-16 14:30:00,47.79,47.91,47.72,47.9,96500.0,47.79,47.91,47.72,47.9,96500.0
2014-06-16 15:00:00,47.87,48.0,47.87,47.95,71400.0,47.87,48.0,47.87,47.95,71400.0
2014-06-16 15:30:00,47.95,48.11,47.94,48.1,361500.0,47.95,48.11,47.94,48.1,361500.0
2014-06-17 09:30:00,48.12,49.04,47.99,48.87,282300.0,48.12,49.04,47.99,48.87,282300.0
2014-06-17 10:00:00,48.87,49.03,48.73,48.93,99500.0,48.87,49.03,48.73,48.93,99500.0
2014-06-17 10:30:00,48.93,48.93,48.38,48.63,52700.0,48.93,48.93,48.38,48.63,52700.0
2014-06-17 11:00:00,48.63,48.63,48.11,48.3,231600.0,48.63,48.63,48.11,48.3,231600.0
2014-06-17 11:30:00,48.33,48.38,48.14,48.24,94100.0,48.33,48.38,48.14,48.24,94100.0
2014-06-17 12:00:00,48.25,48.37,48.09,48.1,39400.0,48.25,48.37,48.09,48.1,39400.0
2014-06-17 12:30:00,48.1,48.12,48.02,48.03,15000.0,48.1,48.12,48.02,48.03,15000.0
2014-06-17 13:00:00,48.03,48.15,47.98,48.12,68500.0,48.03,48.15,47.98,48.12,68500.0
2014-06-17 13:30:00,48.13,48.35,48.13,48.25,51300.0,48.13,48.35,48.13,48.25,51300.0
2014-06-17 14:00:00,48.24,48.27,48.13,48.13,44800.0,48.24,48.27,48.13,48.13,44800.0
2014-06-17 14:30:00,48.14,48.2,47.97,48.14,55900.0,48.14,48.2,47.97,48.14,55900.0
2014-06-17 15:00:00,48.14,48.16,47.96,48.0,43300.0,48.14,48.16,47.96,48.0,43300.0
2014-06-17 15:30:00,48.0,48.02,47.96,48.02,181100.0,48.0,48.02,47.96,48.02,181100.0
2014-06-18 09:30:00,47.92,48.1,47.19,47.3,150900.0,47.92,48.1,47.19,47.3,150900.0
2014-06-18 10:00:00,47.33,47.54,47.25,47.44,109400.0,47.33,47.54,47.25,47.44,109400.0
2014-06-18 10:30:00,47.44,47.54,47.31,47.31,48200.0,47.44,47.54,47.31,47.31,48200.0
2014-06-18 11:00:00,47.3,47.39,47.17,47.36,63200.0,47.3,47.39,47.17,47.36,63200.0
2014-06-18 11:30:00,47.35,47.38,47.3,47.32,31500.0,47.35,47.38,47.3,47.32,31500.0
2014-06-18 12:00:00,47.32,47.33,47.13,47.13,19900.0,47.32,47.33,47.13,47.13,19900.0
2014-06-18 12:30:00,47.14,47.2,47.11,47.19,40000.0,47.14,47.2,47.11,47.19,40000.0
2014-06-18 13:00:00,47.19,47.46,47.18,47.39,90100.0,47.19,47.46,47.18,47.39,90100.0
2014-06-18 13:30:00,47.38,47.41,47.26,47.34,61900.0,47.38,47.41,47.26,47.34,61900.0
2014-06-18 14:00:00,47.33,47.64,47.26,47.62,112700.0,47.33,47.64,47.26,47.62,112700.0
2014-06-18 14:30:00,47.62,47.71,47.45,47.69,67400.0,47.62,47.71,47.45,47.69,67400.0
2014-06-18 15:00:00,47.69,47.78,47.61,47.62,75800.0,47.69,47.78,47.61,47.62,75800.0
2014-06-18 15:30:00,47.62,47.86,47.62,47.77,164600.0,47.62,47.86,47.62,47.77,164600.0
2014-06-19 09:30:00,47.85,48.04,47.62,47.71,84500.0,47.85,48.04,47.62,47.71,84500.0
2014-06-19 10:00:00,47.77,47.77,47.28,47.31,47000.0,47.77,47.77,47.28,47.31,47000.0
2014-06-19 10:30:00,47.34,47.37,47.16,47.23,117900.0,47.34,47.37,47.16,47.23,117900.0
2014-06-19 11:00:00,47.22,47.23,47.02,47.1,45200.0,47.22,47.23,47.02,47.1,45200.0
2014-06-19 11:30:00,47.1,47.39,47.09,47.37,88400.0,47.1,47.39,47.09,47.37,88400.0
2014-06-19 12:00:00,47.35,47.48,47.26,47.45,28100.0,47.35,47.48,47.26,47.45,28100.0
2014-06-19 12:30:00,47.46,47.52,47.34,47.35,78900.0,47.46,47.52,47.34,47.35,78900.0
2014-06-19 13:00:00,47.35,47.44,47.34,47.43,48800.0,47.35,47.44,47.34,47.43,48800.0
2014-06-19 13:30:00,47.43,47.86,47.43,47.85,75800.0,47.43,47.86,47.43,47.85,75800.0
2014-06-19 14:00:00,47.84,47.87,47.77,47.85,54800.0,47.84,47.87,47.77,47.85,54800.0
2014-06-19 14:30:00,47.84,47.86,47.71,47.73,63100.0,47.84,47.86,47.71,47.73,63100.0
2014-06-19 15:00:00,47.73,47.83,47.73,47.8,170600.0,47.73,47.83,47.73,47.8,170600.0
2014-06-19 15:30:00,47.8,48.1,47.79,48.01,314200.0,47.8,48.1,47.79,48.01,314200.0
2014-06-20 09:30:00,48.22,48.29,47.72,48.26,225400.0,48.22,48.29,47.72,48.26,225400.0
2014-06-20 10:00:00,48.25,48.5,48.07,48.44,119300.0,48.25,48.5,48.07,48.44,119300.0
2014-06-20 10:30:00,48.47,48.51,48.31,48.37,23400.0,48.47,48.51,48.31,48.37,23400.0
2014-06-20 11:00:00,48.38,48.52,48.32,48.43,40600.0,48.38,48.52,48.32,48.43,40600.0
2014-06-20 11:30:00,48.4,48.5,48.23,48.24,145100.0,48.4,48.5,48.23,48.24,145100.0
2014-06-20 12:00:00,48.22,48.28,48.07,48.26,28600.0,48.22,48.28,48.07,48.26,28600.0
2014-06-20 12:30:00,48.26,48.39,48.17,48.36,18400.0,48.26,48.39,48.17,48.36,18400.0
2014-06-20 13:00:00,48.39,48.5,48.31,48.47,19000.0,48.39,48.5,48.31,48.47,19000.0
2014-06-20 13:30:00,48.46,48.58,48.36,48.58,27900.0,48.46,48.58,48.36,48.58,27900.0
2014-06-20 14:00:00,48.57,48.85,48.42,48.42,72000.0,48.57,48.85,48.42,48.42,72000.0
2014-06-20 14:30:00,48.43,48.69,48.43,48.56,39700.0,48.43,48.69,48.43,48.56,39700.0
2014-06-20 15:00:00,48.57,48.72,48.55,48.67,74100.0,48.57,48.72,48.55,48.67,74100.0
2014-06-20 15:30:00,48.66,48.83,48.65,48.76,214000.0,48.66,48.83,48.65,48.76,214000.0
2014-06-23 09:30:00,48.85,49.68,48.67,49.47,111400.0,48.85,49.68,48.67,49.47,111400.0
2014-06-23 10:00:00,49.46,49.84,49.43,49.8,84500.0,49.46,49.84,49.43,49.8,84500.0
2014-06-23 10:30:00,49.82,49.83,49.57,49.67,48800.0,49.82,49.83,49.57,49.67,48800.0
2014-06-23 11:00:00,49.66,49.69,49.35,49.46,75000.0,49.66,49.69,49.35,49.46,75000.0
2014-06-23 11:30:00,49.46,49.54,49.38,49.53,69100.0,49.46,49.54,49.38,49.53,69100.0
2014-06-23 12:00:00,49.53,49.57,49.47,49.51,71200.0,49.53,49.57,49.47,49.51,71200.0
2014-06-23 12:30:00,49.5,49.53,49.43,49.45,46000.0,49.5,49.53,49.43,49.45,46000.0
2014-06-23 13:00:00,49.45,49.45,49.37,49.41,60900.0,49.45,49.45,49.37,49.41,60900.0
2014-06-23 13:30:00,49.42,49.52,49.39,49.39,37700.0,49.42,49.52,49.39,49.39,37700.0
2014-06-23 14:00:00,49.39,49.43,49.32,49.34,138300.0,49.39,49.43,49.32,49.34,138300.0
2014-06-23 14:30:00,49.36,49.42,49.29,49.37,66800.0,49.36,49.42,49.29,49.37,66800.0
2014-06-23 15:00:00,49.37,49.47,49.29,49.33,164500.0,49.37,49.47,49.29,49.33,164500.0
2014-06-23 15:30:00,49.33,49.5,49.32,49.45,151900.0,49.33,49.5,49.32,49.45,151900.0
2014-06-24 09:30:00,49.32,49.36,48.55,48.66,86000.0,49.32,49.36,48.55,48.66,86000.0
2014-06-24 10:00:00,48.73,49.17,48.69,48.87,101400.0,48.73,49.17,48.69,48.87,101400.0
2014-06-24 10:30:00,48.87,49.08,48.64,48.75,69900.0,48.87,49.08,48.64,48.75,69900.0
2014-06-24 11:00:00,48.75,48.78,48.7,48.74,51600.0,48.75,48.78,48.7,48.74,51600.0
2014-06-24 11:30:00,48.75,48.81,48.69,48.77,34300.0,48.75,48.81,48.69,48.77,34300.0
2014-06-24 12:00:00,48.78,48.78,48.68,48.75,26500.0,48.78,48.78,48.68,48.75,26500.0
2014-06-24 12:30:00,48.75,48.75,48.59,48.65,24400.0,48.75,48.75,48.59,48.65,24400.0
2014-06-24 13:00:00,48.65,48.69,48.35,48.37,51800.0,48.65,48.69,48.35,48.37,51800.0
2014-06-24 13:30:00,48.37,48.38,48.18,48.18,66000.0,48.37,48.38,48.18,48.18,66000.0
2014-06-24 14:00:00,48.19,48.27,48.17,48.21,138600.0,48.19,48.27,48.17,48.21,138600.0
2014-06-24 14:30:00,48.23,48.35,48.17,48.27,45100.0,48.23,48.35,48.17,48.27,45100.0
2014-06-24 15:00:00,48.26,48.27,47.95,47.95,92800.0,48.26,48.27,47.95,47.95,92800.0
2014-06-24 15:30:00,47.95,48.01,47.79,47.83,215400.0,47.95,48.01,47.79,47.83,215400.0
2014-06-25 09:30:00,47.97,48.49,47.59,47.7,109300.0,47.97,48.49,47.59,47.7,109300.0
2014-06-25 10:00:00,47.71,47.96,47.67,47.71,60900.0,47.71,47.96,47.67,47.71,60900.0
2014-06-25 10:30:00,47.72,47.72,47.16,47.25,99100.0,47.72,47.72,47.16,47.25,99100.0
2014-06-25 11:00:00,47.26,47.55,47.01,47.03,118300.0,47.26,47.55,47.01,47.03,118300.0
2014-06-25 11:30:00,47.02,47.1,46.71,46.84,236600.0,47.02,47.1,46.71,46.84,236600.0
2014-06-25 12:00:00,46.84,46.98,46.71,46.98,100200.0,46.84,46.98,46.71,46.98,100200.0
2014-06-25 12:30:00,46.97,47.1,46.8,46.88,254600.0,46.97,47.1,46.8,46.88,254600.0
2014-06-25 13:00:00,46.89,47.21,46.88,47.2,112300.0,46.89,47.21,46.88,47.2,112300.0
2014-06-25 13:30:00,47.2,47.64,47.2,47.58,115300.0,47.2,47.64,47.2,47.58,115300.0
2014-06-25 14:00:00,47.56,48.08,47.44,48.03,176200.0,47.56,48.08,47.44,48.03,176200.0
2014-06-25 14:30:00,48.04,48.35,47.95,48.01,140600.0,48.04,48.35,47.95,48.01,140600.0
2014-06-25 15:00:00,48.01,48.04,47.91,48.03,85400.0,48.01,48.04,47.91,48.03,85400.0
2014-06-25 15:30:00,48.03,48.09,47.92,47.93,387300.0,48.03,48.09,47.92,47.93,387300.0
2014-06-26 09:30:00,48.5,48.5,47.42,47.52,359400.0,48.5,48.5,47.42,47.52,359400.0
2014-06-26 10:00:00,47.52,47.52,46.81,46.82,173900.0,47.52,47.52,46.81,46.82,173900.0
2014-06-26 10:30:00,46.82,47.0,46.4,46.43,326300.0,46.82,47.0,46.4,46.43,326300.0
2014-06-26 11:00:00,46.43,46.8,46.13,46.77,322300.0,46.43,46.8,46.13,46.77,322300.0
2014-06-26 11:30:00,46.77,46.94,46.68,46.8,277200.0,46.77,46.94,46.68,46.8,277200.0
2014-06-26 12:00:00,46.77,46.82,46.32,46.52,160700.0,46.77,46.82,46.32,46.52,160700.0
2014-06-26 12:30:00,46.52,46.53,46.22,46.43,144400.0,46.52,46.53,46.22,46.43,144400.0
2014-06-26 13:00:00,46.4,46.61,46.27,46.57,135200.0,46.4,46.61,46.27,46.57,135200.0
2014-06-26 13:30:00,46.57,46.62,46.25,46.32,174900.0,46.57,46.62,46.25,46.32,174900.0
2014-06-26 14:00:00,46.33,46.61,46.33,46.55,137100.0,46.33,46.61,46.33,46.55,137100.0
2014-06-26 14:30:00,46.55,46.59,46.31,46.46,250800.0,46.55,46.59,46.31,46.46,250800.0
2014-06-26 15:00:00,46.45,46.69,46.45,46.66,242200.0,46.45,46.69,46.45,46.66,242200.0
2014-06-26 15:30:00,46.65,46.68,46.41,46.64,474000.0,46.65,46.68,46.41,46.64,474000.0
2014-06-27 09:30:00,46.44,47.14,46.05,46.59,215100.0,46.44,47.14,46.05,46.59,215100.0
2014-06-27 10:00:00,46.58,46.98,46.35,46.88,64300.0,46.58,46.98,46.35,46.88,64300.0
2014-06-27 10:30:00,46.87,47.16,46.6,47.13,109900.0,46.87,47.16,46.6,47.13,109900.0
2014-06-27 11:00:00,47.13,47.37,47.06,47.2,101400.0,47.13,47.37,47.06,47.2,101400.0
2014-06-27 11:30:00,47.23,47.24,47.15,47.18,70600.0,47.23,47.24,47.15,47.18,70600.0
2014-06-27 12:00:00,47.19,47.23,47.15,47.15,51300.0,47.19,47.23,47.15,47.15,51300.0
2014-06-27 12:30:00,47.15,47.2,47.15,47.19,36900.0,47.15,47.2,47.15,47.19,36900.0
2014-06-27 13:00:00,47.18,47.2,46.96,47.08,111100.0,47.18,47.2,46.96,47.08,111100.0
2014-06-27 13:30:00,47.09,47.17,47.04,47.04,42100.0,47.09,47.17,47.04,47.04,42100.0
2014-06-27 14:00:00,47.03,47.12,46.95,46.97,37700.0,47.03,47.12,46.95,46.97,37700.0
2014-06-27 14:30:00,46.97,47.0,46.8,46.83,32600.0,46.97,47.0,46.8,46.83,32600.0
2014-06-27 15:00:00,46.83,46.9,46.8,46.83,57100.0,46.83,46.9,46.8,46.83,57100.0
2014-06-27 15:30:00,46.81,46.92,46.8,46.92,164000.0,46.81,46.92,46.8,46.92,164000.0
2014-06-30 09:30:00,46.99,47.25,46.63,46.71,112800.0,46.99,47.25,46.63,46.71,112800.0
2014-06-30 10:00:00,46.73,47.01,46.73,47.0,48900.0,46.73,47.01,46.73,47.0,48900.0
2014-06-30 10:30:00,46.99,46.99,46.55,46.61,54800.0,46.99,46.99,46.55,46.61,54800.0
2014-06-30 11:00:00,46.61,46.78,46.57,46.6,83300.0,46.61,46.78,46.57,46.6,83300.0
2014-06-30 11:30:00,46.61,46.86,46.6,46.86,41300.0,46.61,46.86,46.6,46.86,41300.0
2014-06-30 12:00:00,46.86,47.07,46.85,47.03,34600.0,46.86,47.07,46.85,47.03,34600.0
2014-06-30 12:30:00,47.01,47.01,46.69,46.71,49400.0,47.01,47.01,46.69,46.71,49400.0
2014-06-30 13:00:00,46.7,46.73,46.64,46.69,45100.0,46.7,46.73,46.64,46.69,45100.0
2014-06-30 13:30:00,46.7,46.91,46.7,46.89,35400.0,46.7,46.91,46.7,46.89,35400.0
2014-06-30 14:00:00,46.88,46.96,46.81,46.95,35300.0,46.88,46.96,46.81,46.95,35300.0
2014-06-30 14:30:00,46.95,47.0,46.84,46.87,39300.0,46.95,47.0,46.84,46.87,39300.0
2014-06-30 15:00:00,46.88,46.93,46.83,46.9,49100.0,46.88,46.93,46.83,46.9,49100.0
2014-06-30 15:30:00,46.9,46.96,46.88,46.92,159700.0,46.9,46.96,46.88,46.92,159700.0
2014-07-01 09:30:00,47.13,47.49,47.05,47.22,47600.0,47.13,47.49,47.05,47.22,47600.0
2014-07-01 10:00:00,47.23,47.3,47.08,47.21,93500.0,47.23,47.3,47.08,47.21,93500.0
2014-07-01 10:30:00,47.23,47.41,47.23,47.24,99000.0,47.23,47.41,47.23,47.24,99000.0
2014-07-01 11:00:00,47.25,47.28,47.05,47.2,52300.0,47.25,47.28,47.05,47.2,52300.0
2014-07-01 11:30:00,47.21,47.27,47.17,47.19,58300.0,47.21,47.27,47.17,47.19,58300.0
2014-07-01 12:00:00,47.19,47.21,47.02,47.05,63500.0,47.19,47.21,47.02,47.05,63500.0
2014-07-01 12:30:00,47.04,47.19,47.04,47.13,28400.0,47.04,47.19,47.04,47.13,28400.0
2014-07-01 13:00:00,47.12,47.14,46.95,46.96,43800.0,47.12,47.14,46.95,46.96,43800.0
2014-07-01 13:30:00,46.97,47.01,46.74,46.81,20400.0,46.97,47.01,46.74,46.81,20400.0
2014-07-01 14:00:00,46.8,46.81,46.58,46.58,70100.0,46.8,46.81,46.58,46.58,70100.0
2014-07-01 14:30:00,46.58,46.66,46.42,46.52,76700.0,46.58,46.66,46.42,46.52,76700.0
2014-07-01 15:00:00,46.5,46.65,46.5,46.64,91500.0,46.5,46.65,46.5,46.64,91500.0
2014-07-01 15:30:00,46.63,46.68,46.55,46.61,132900.0,46.63,46.68,46.55,46.61,132900.0
2014-07-02 09:30:00,46.56,46.75,46.33,46.75,103700.0,46.56,46.75,46.33,46.75,103700.0
2014-07-02 10:00:00,46.75,46.78,46.55,46.62,79500.0,46.75,46.78,46.55,46.62,79500.0
2014-07-02 10:30:00,46.62,46.72,46.62,46.63,46600.0,46.62,46.72,46.62,46.63,46600.0
2014-07-02 11:00:00,46.65,46.76,46.64,46.7,150100.0,46.65,46.76,46.64,46.7,150100.0
2014-07-02 11:30:00,46.7,46.78,46.7,46.78,123400.0,46.7,46.78,46.7,46.78,123400.0
2014-07-02 12:00:00,46.78,46.88,46.74,46.88,72700.0,46.78,46.88,46.74,46.88,72700.0
2014-07-02 12:30:00,46.86,46.95,46.82,46.95,37000.0,46.86,46.95,46.82,46.95,37000.0
2014-07-02 13:00:00,46.95,47.02,46.88,46.95,46600.0,46.95,47.02,46.88,46.95,46600.0
2014-07-02 13:30:00,46.96,47.11,46.94,47.04,62000.0,46.96,47.11,46.94,47.04,62000.0
2014-07-02 14:00:00,47.04,47.57,47.04,47.56,80200.0,47.04,47.57,47.04,47.56,80200.0
2014-07-02 14:30:00,47.56,47.71,47.54,47.67,74200.0,47.56,47.71,47.54,47.67,74200.0
2014-07-02 15:00:00,47.68,47.9,47.6,47.88,95200.0,47.68,47.9,47.6,47.88,95200.0
2014-07-02 15:30:00,47.89,47.91,47.73,47.84,390600.0,47.89,47.91,47.73,47.84,390600.0
2014-07-03 09:30:00,48.08,48.31,47.27,47.52,89800.0,48.08,48.31,47.27,47.52,89800.0
2014-07-03 10:00:00,47.52,47.71,47.35,47.68,41500.0,47.52,47.71,47.35,47.68,41500.0
2014-07-03 10:30:00,47.69,47.76,47.47,47.59,46300.0,47.69,47.76,47.47,47.59,46300.0
2014-07-03 11:00:00,47.59,47.75,47.51,47.75,52600.0,47.59,47.75,47.51,47.75,52600.0
2014-07-03 11:30:00,47.77,47.87,47.65,47.78,37000.0,47.77,47.87,47.65,47.78,37000.0
2014-07-03 12:00:00,47.78,47.8,47.53,47.59,51500.0,47.78,47.8,47.53,47.59,51500.0
2014-07-03 12:30:00,47.6,47.74,47.5,47.71,194300.0,47.6,47.74,47.5,47.71,194300.0
2014-07-07 09:30:00,47.59,47.68,47.08,47.33,82300.0,47.59,47.68,47.08,47.33,82300.0
2014-07-07 10:00:00,47.36,47.55,47.12,47.51,42600.0,47.36,47.55,47.12,47.51,42600.0
2014-07-07 10:30:00,47.5,47.5,47.02,47.04,37700.0,47.5,47.5,47.02,47.04,37700.0
2014-07-07 11:00:00,47.02,47.13,46.79,46.81,51900.0,47.02,47.13,46.79,46.81,51900.0
2014-07-07 11:30:00,46.83,46.84,46.72,46.8,38600.0,46.83,46.84,46.72,46.8,38600.0
2014-07-07 12:00:00,46.8,47.0,46.8,46.95,34900.0,46.8,47.0,46.8,46.95,34900.0
2014-07-07 12:30:00,46.96,47.05,46.94,46.97,24100.0,46.96,47.05,46.94,46.97,24100.0
2014-07-07 13:00:00,46.96,47.04,46.84,46.84,48700.0,46.96,47.04,46.84,46.84,48700.0
2014-07-07 13:30:00,46.88,46.88,46.67,46.69,27500.0,46.88,46.88,46.67,46.69,27500.0
2014-07-07 14:00:00,46.67,46.72,46.57,46.61,34100.0,46.67,46.72,46.57,46.61,34100.0
2014-07-07 14:30:00,46.61,46.64,46.53,46.55,42800.0,46.61,46.64,46.53,46.55,42800.0
2014-07-07 15:00:00,46.55,46.63,46.46,46.52,70800.0,46.55,46.63,46.46,46.52,70800.0
2014-07-07 15:30:00,46.53,46.55,46.43,46.54,246500.0,46.53,46.55,46.43,46.54,246500.0
2014-07-08 09:30:00,46.37,46.37,45.48,45.53,149900.0,46.37,46.37,45.48,45.53,149900.0
2014-07-08 10:00:00,45.55,45.65,45.09,45.33,137000.0,45.55,45.65,45.09,45.33,137000.0
2014-07-08 10:30:00,45.33,45.36,45.08,45.12,115400.0,45.33,45.36,45.08,45.12,115400.0
2014-07-08 11:00:00,45.11,45.32,44.98,44.99,114800.0,45.11,45.32,44.98,44.99,114800.0
2014-07-08 11:30:00,45.0,45.04,44.92,44.93,63300.0,45.0,45.04,44.92,44.93,63300.0
2014-07-08 12:00:00,44.93,44.94,44.75,44.75,89000.0,44.93,44.94,44.75,44.75,89000.0
2014-07-08 12:30:00,44.76,44.98,44.68,44.87,55000.0,44.76,44.98,44.68,44.87,55000.0
2014-07-08 13:00:00,44.86,44.94,44.72,44.93,111300.0,44.86,44.94,44.72,44.93,111300.0
2014-07-08 13:30:00,44.95,45.19,44.95,45.14,61400.0,44.95,45.19,44.95,45.14,61400.0
2014-07-08 14:00:00,45.14,45.34,45.09,45.33,44700.0,45.14,45.34,45.09,45.33,44700.0
2014-07-08 14:30:00,45.34,45.51,45.28,45.38,48200.0,45.34,45.51,45.28,45.38,48200.0
2014-07-08 15:00:00,45.36,45.41,45.26,45.34,56200.0,45.36,45.41,45.26,45.34,56200.0
2014-07-08 15:30:00,45.34,45.46,45.33,45.39,190900.0,45.34,45.46,45.33,45.39,190900.0
2014-07-09 09:30:00,45.56,45.84,45.38,45.4,95000.0,45.56,45.84,45.38,45.4,95000.0
2014-07-09 10:00:00,45.39,45.4,45.13,45.35,43000.0,45.39,45.4,45.13,45.35,43000.0
2014-07-09 10:30:00,45.37,45.58,45.37,45.44,20900.0,45.37,45.58,45.37,45.44,20900.0
2014-07-09 11:00:00,45.45,45.5,45.35,45.37,39800.0,45.45,45.5,45.35,45.37,39800.0
2014-07-09 11:30:00,45.37,45.43,45.34,45.39,39400.0,45.37,45.43,45.34,45.39,39400.0
2014-07-09 12:00:00,45.4,45.45,45.35,45.39,31400.0,45.4,45.45,45.35,45.39,31400.0
2014-07-09 12:30:00,45.4,45.51,45.38,45.47,34400.0,45.4,45.51,45.38,45.47,34400.0
2014-07-09 13:00:00,45.48,45.67,45.48,45.61,24200.0,45.48,45.67,45.48,45.61,24200.0
2014-07-09 13:30:00,45.61,45.7,45.58,45.7,29200.0,45.61,45.7,45.58,45.7,29200.0
2014-07-09 14:00:00,45.68,45.8,45.57,45.77,40500.0,45.68,45.8,45.57,45.77,40500.0
2014-07-09 14:30:00,45.76,45.76,45.59,45.61,48900.0,45.76,45.76,45.59,45.61,48900.0
2014-07-09 15:00:00,45.61,45.68,45.52,45.54,50800.0,45.61,45.68,45.52,45.54,50800.0
2014-07-09 15:30:00,45.55,45.57,45.39,45.41,285300.0,45.55,45.57,45.39,45.41,285300.0
2014-07-10 09:30:00,44.85,44.92,44.2,44.37,161600.0,44.85,44.92,44.2,44.37,161600.0
2014-07-10 10:00:00,44.36,44.75,44.35,44.67,233400.0,44.36,44.75,44.35,44.67,233400.0
2014-07-10 10:30:00,44.66,45.12,44.58,44.98,103900.0,44.66,45.12,44.58,44.98,103900.0
2014-07-10 11:00:00,44.96,45.31,44.8,45.17,129100.0,44.96,45.31,44.8,45.17,129100.0
2014-07-10 11:30:00,45.19,45.19,45.1,45.14,93900.0,45.19,45.19,45.1,45.14,93900.0
2014-07-10 12:00:00,45.13,45.18,45.08,45.11,56800.0,45.13,45.18,45.08,45.11,56800.0
2014-07-10 12:30:00,45.1,45.18,45.07,45.17,57400.0,45.1,45.18,45.07,45.17,57400.0
2014-07-10 13:00:00,45.17,45.34,45.15,45.28,56200.0,45.17,45.34,45.15,45.28,56200.0
2014-07-10 13:30:00,45.31,45.38,45.24,45.24,35200.0,45.31,45.38,45.24,45.24,35200.0
2014-07-10 14:00:00,45.25,45.34,45.21,45.21,66000.0,45.25,45.34,45.21,45.21,66000.0
2014-07-10 14:30:00,45.22,45.26,45.09,45.14,51300.0,45.22,45.26,45.09,45.14,51300.0
2014-07-10 15:00:00,45.14,45.29,45.05,45.26,80000.0,45.14,45.29,45.05,45.26,80000.0
2014-07-10 15:30:00,45.25,45.28,45.12,45.21,160000.0,45.25,45.28,45.12,45.21,160000.0
2014-07-11 09:30:00,45.13,45.39,44.46,44.98,201100.0,45.13,45.39,44.46,44.98,201100.0
2014-07-11 10:00:00,44.95,45.44,44.8,45.3,98300.0,44.95,45.44,44.8,45.3,98300.0
2014-07-11 10:30:00,45.3,45.34,44.89,45.03,122400.0,45.3,45.34,44.89,45.03,122400.0
2014-07-11 11:00:00,45.03,45.07,44.9,45.07,62400.0,45.03,45.07,44.9,45.07,62400.0
2014-07-11 11:30:00,45.08,45.13,44.96,45.07,59800.0,45.08,45.13,44.96,45.07,59800.0
2014-07-11 12:00:00,45.09,45.13,45.0,45.03,14400.0,45.09,45.13,45.0,45.03,14400.0
2014-07-11 12:30:00,45.03,45.08,44.96,45.06,23400.0,45.03,45.08,44.96,45.06,23400.0
2014-07-11 13:00:00,45.06,45.23,45.05,45.16,22000.0,45.06,45.23,45.05,45.16,22000.0
2014-07-11 13:30:00,45.17,45.2,45.01,45.01,26700.0,45.17,45.2,45.01,45.01,26700.0
2014-07-11 14:00:00,45.02,45.13,45.02,45.09,106600.0,45.02,45.13,45.02,45.09,106600.0
2014-07-11 14:30:00,45.09,45.12,45.0,45.02,30900.0,45.09,45.12,45.0,45.02,30900.0
2014-07-11 15:00:00,45.02,45.1,45.01,45.05,38000.0,45.02,45.1,45.01,45.05,38000.0
2014-07-11 15:30:00,45.05,45.18,45.04,45.18,168000.0,45.05,45.18,45.04,45.18,168000.0
2014-07-14 09:30:00,45.4,45.45,44.66,45.11,73000.0,45.4,45.45,44.66,45.11,73000.0
2014-07-14 10:00:00,45.07,45.12,44.83,44.91,93000.0,45.07,45.12,44.83,44.91,93000.0
2014-07-14 10:30:00,44.91,45.02,44.89,45.0,47900.0,44.91,45.02,44.89,45.0,47900.0
2014-07-14 11:00:00,45.01,45.04,44.91,44.93,30600.0,45.01,45.04,44.91,44.93,30600.0
2014-07-14 11:30:00,44.93,44.99,44.88,44.99,40600.0,44.93,44.99,44.88,44.99,40600.0
2014-07-14 12:00:00,44.98,45.04,44.95,44.96,38600.0,44.98,45.04,44.95,44.96,38600.0
2014-07-14 12:30:00,44.96,45.05,44.89,44.9,48000.0,44.96,45.05,44.89,44.9,48000.0
2014-07-14 13:00:00,44.9,45.07,44.9,45.04,12900.0,44.9,45.07,44.9,45.04,12900.0
2014-07-14 13:30:00,45.05,45.1,45.02,45.07,21000.0,45.05,45.1,45.02,45.07,21000.0
2014-07-14 14:00:00,45.08,45.14,45.06,45.09,29000.0,45.08,45.14,45.06,45.09,29000.0
2014-07-14 14:30:00,45.09,45.14,45.08,45.12,30200.0,45.09,45.14,45.08,45.12,30200.0
2014-07-14 15:00:00,45.12,45.12,45.01,45.02,37400.0,45.12,45.12,45.01,45.02,37400.0
2014-07-14 15:30:00,45.01,45.07,44.98,45.02,96700.0,45.01,45.07,44.98,45.02,96700.0
2014-07-15 09:30:00,44.97,45.51,44.9,44.93,96300.0,44.97,45.51,44.9,44.93,96300.0
2014-07-15 10:00:00,44.95,45.13,44.81,45.0,128400.0,44.95,45.13,44.81,45.0,128400.0
2014-07-15 10:30:00,44.97,45.16,44.87,44.95,110600.0,44.97,45.16,44.87,44.95,110600.0
2014-07-15 11:00:00,44.94,45.12,44.85,45.07,37400.0,44.94,45.12,44.85,45.07,37400.0
2014-07-15 11:30:00,45.06,45.08,44.91,44.98,95500.0,45.06,45.08,44.91,44.98,95500.0
2014-07-15 12:00:00,44.97,45.15,44.96,45.1,61100.0,44.97,45.15,44.96,45.1,61100.0
2014-07-15 12:30:00,45.11,45.17,45.06,45.11,22100.0,45.11,45.17,45.06,45.11,22100.0
2014-07-15 13:00:00,45.11,45.25,45.04,45.18,70400.0,45.11,45.25,45.04,45.18,70400.0
2014-07-15 13:30:00,45.2,45.22,44.92,44.93,57400.0,45.2,45.22,44.92,44.93,57400.0
2014-07-15 14:00:00,44.94,45.03,44.91,44.99,28300.0,44.94,45.03,44.91,44.99,28300.0
2014-07-15 14:30:00,44.99,45.05,44.9,45.04,65200.0,44.99,45.05,44.9,45.04,65200.0
2014-07-15 15:00:00,45.03,45.04,44.88,44.93,65900.0,45.03,45.04,44.88,44.93,65900.0
2014-07-15 15:30:00,44.94,45.03,44.91,44.96,208000.0,44.94,45.03,44.91,44.96,208000.0
2014-07-16 09:30:00,48.35,49.14,47.23,48.75,855600.0,48.35,49.14,47.23,48.75,855600.0
2014-07-16 10:00:00,48.72,49.09,48.5,48.52,326500.0,48.72,49.09,48.5,48.52,326500.0
2014-07-16 10:30:00,48.5,48.65,47.96,48.08,180800.0,48.5,48.65,47.96,48.08,180800.0
2014-07-16 11:00:00,48.08,48.69,48.08,48.48,175500.0,48.08,48.69,48.08,48.48,175500.0
2014-07-16 11:30:00,48.47,48.51,48.12,48.24,102200.0,48.47,48.51,48.12,48.24,102200.0
2014-07-16 12:00:00,48.25,48.3,47.98,48.08,87300.0,48.25,48.3,47.98,48.08,87300.0
2014-07-16 12:30:00,48.1,48.23,48.09,48.17,58000.0,48.1,48.23,48.09,48.17,58000.0
2014-07-16 13:00:00,48.17,48.24,47.88,47.98,127200.0,48.17,48.24,47.88,47.98,127200.0
2014-07-16 13:30:00,47.99,48.43,47.95,48.37,159000.0,47.99,48.43,47.95,48.37,159000.0
2014-07-16 14:00:00,48.39,48.51,48.23,48.24,96700.0,48.39,48.51,48.23,48.24,96700.0
2014-07-16 14:30:00,48.25,48.41,48.25,48.35,93500.0,48.25,48.41,48.25,48.35,93500.0
2014-07-16 15:00:00,48.34,48.56,48.33,48.51,178800.0,48.34,48.56,48.33,48.51,178800.0
2014-07-16 15:30:00,48.5,48.87,48.39,48.72,551300.0,48.5,48.87,48.39,48.72,551300.0
2014-07-17 09:30:00,48.74,49.14,48.47,48.76,112100.0,48.74,49.14,48.47,48.76,112100.0
2014-07-17 10:00:00,48.77,49.75,48.69,49.47,223600.0,48.77,49.75,48.69,49.47,223600.0
2014-07-17 10:30:00,49.49,49.61,49.15,49.16,161600.0,49.49,49.61,49.15,49.16,161600.0
2014-07-17 11:00:00,49.14,49.2,48.7,48.71,109600.0,49.14,49.2,48.7,48.71,109600.0
2014-07-17 11:30:00,48.69,48.91,48.58,48.58,81200.0,48.69,48.91,48.58,48.58,81200.0
2014-07-17 12:00:00,48.55,48.69,48.32,48.6,91000.0,48.55,48.69,48.32,48.6,91000.0
2014-07-17 12:30:00,48.6,48.75,48.6,48.69,35100.0,48.6,48.75,48.6,48.69,35100.0
2014-07-17 13:00:00,48.69,48.75,48.59,48.68,39500.0,48.69,48.75,48.59,48.68,39500.0
2014-07-17 13:30:00,48.68,48.73,48.43,48.47,42200.0,48.68,48.73,48.43,48.47,42200.0
2014-07-17 14:00:00,48.48,48.57,48.36,48.45,61400.0,48.48,48.57,48.36,48.45,61400.0
2014-07-17 14:30:00,48.47,48.57,48.28,48.29,82800.0,48.47,48.57,48.28,48.29,82800.0
2014-07-17 15:00:00,48.27,48.28,47.77,47.8,103100.0,48.27,48.28,47.77,47.8,103100.0
2014-07-17 15:30:00,47.8,47.86,47.67,47.79,205000.0,47.8,47.86,47.67,47.79,205000.0
2014-07-18 09:30:00,47.73,48.28,47.13,48.2,143200.0,47.73,48.28,47.13,48.2,143200.0
2014-07-18 10:00:00,48.17,48.29,47.88,48.12,65900.0,48.17,48.29,47.88,48.12,65900.0
2014-07-18 10:30:00,48.12,48.62,47.93,48.6,94200.0,48.12,48.62,47.93,48.6,94200.0
2014-07-18 11:00:00,48.64,48.68,48.34,48.47,72100.0,48.64,48.68,48.34,48.47,72100.0
2014-07-18 11:30:00,48.45,48.64,48.45,48.55,67700.0,48.45,48.64,48.45,48.55,67700.0
2014-07-18 12:00:00,48.54,48.75,48.54,48.64,28600.0,48.54,48.75,48.54,48.64,28600.0
2014-07-18 12:30:00,48.64,48.69,48.52,48.52,35900.0,48.64,48.69,48.52,48.52,35900.0
2014-07-18 13:00:00,48.53,48.55,48.39,48.39,29500.0,48.53,48.55,48.39,48.39,29500.0
2014-07-18 13:30:00,48.39,48.47,48.31,48.39,25500.0,48.39,48.47,48.31,48.39,25500.0
2014-07-18 14:00:00,48.36,48.42,48.3,48.37,41700.0,48.36,48.42,48.3,48.37,41700.0
2014-07-18 14:30:00,48.36,48.42,48.34,48.4,22100.0,48.36,48.42,48.34,48.4,22100.0
2014-07-18 15:00:00,48.37,48.63,48.33,48.57,59500.0,48.37,48.63,48.33,48.57,59500.0
2014-07-18 15:30:00,48.56,48.57,48.35,48.43,151800.0,48.56,48.57,48.35,48.43,151800.0
2014-07-21 09:30:00,48.18,48.21,47.05,47.99,63300.0,48.18,48.21,47.05,47.99,63300.0
2014-07-21 10:00:00,47.94,47.99,47.68,47.89,65400.0,47.94,47.99,47.68,47.89,65400.0
2014-07-21 10:30:00,47.88,47.89,47.61,47.69,53000.0,47.88,47.89,47.61,47.69,53000.0
2014-07-21 11:00:00,47.68,47.84,47.62,47.75,26200.0,47.68,47.84,47.62,47.75,26200.0
2014-07-21 11:30:00,47.74,48.4,47.67,48.38,169000.0,47.74,48.4,47.67,48.38,169000.0
2014-07-21 12:00:00,48.36,48.38,48.02,48.04,42900.0,48.36,48.38,48.02,48.04,42900.0
2014-07-21 12:30:00,48.04,48.14,47.97,48.04,49000.0,48.04,48.14,47.97,48.04,49000.0
2014-07-21 13:00:00,48.07,48.09,47.98,48.08,36000.0,48.07,48.09,47.98,48.08,36000.0
2014-07-21 13:30:00,48.06,48.16,48.02,48.08,37200.0,48.06,48.16,48.02,48.08,37200.0
2014-07-21 14:00:00,48.08,48.23,48.0,48.18,31400.0,48.08,48.23,48.0,48.18,31400.0
2014-07-21 14:30:00,48.17,48.28,48.12,48.24,38600.0,48.17,48.28,48.12,48.24,38600.0
2014-07-21 15:00:00,48.22,48.28,48.15,48.17,66100.0,48.22,48.28,48.15,48.17,66100.0
2014-07-21 15:30:00,48.18,48.25,48.12,48.18,150400.0,48.18,48.25,48.12,48.18,150400.0
2014-07-22 09:30:00,48.2,48.53,47.54,47.56,93800.0,48.2,48.53,47.54,47.56,93800.0
2014-07-22 10:00:00,47.58,48.15,45.87,46.51,677200.0,47.58,48.15,45.87,46.51,677200.0
2014-07-22 10:30:00,46.48,47.81,46.36,47.73,302600.0,46.48,47.81,46.36,47.73,302600.0
2014-07-22 11:00:00,47.73,48.22,47.7,48.03,254600.0,47.73,48.22,47.7,48.03,254600.0
2014-07-22 11:30:00,48.02,49.0,47.9,48.77,162800.0,48.02,49.0,47.9,48.77,162800.0
2014-07-22 12:00:00,48.79,49.19,48.77,49.03,184600.0,48.79,49.19,48.77,49.03,184600.0
2014-07-22 12:30:00,49.02,49.12,48.61,48.78,152200.0,49.02,49.12,48.61,48.78,152200.0
2014-07-22 13:00:00,48.77,48.87,48.56,48.64,188500.0,48.77,48.87,48.56,48.64,188500.0
2014-07-22 13:30:00,48.65,48.7,48.57,48.7,87900.0,48.65,48.7,48.57,48.7,87900.0
2014-07-22 14:00:00,48.71,48.97,48.7,48.88,53300.0,48.71,48.97,48.7,48.88,53300.0
2014-07-22 14:30:00,48.87,48.87,48.63,48.67,69400.0,48.87,48.87,48.63,48.67,69400.0
2014-07-22 15:00:00,48.67,48.7,48.57,48.58,89000.0,48.67,48.7,48.57,48.58,89000.0
2014-07-22 15:30:00,48.58,48.58,48.42,48.5,230100.0,48.58,48.58,48.42,48.5,230100.0
2014-07-23 09:30:00,48.56,48.91,46.87,47.55,118900.0,48.56,48.91,46.87,47.55,118900.0
2014-07-23 10:00:00,47.54,47.96,47.51,47.94,72000.0,47.54,47.96,47.51,47.94,72000.0
2014-07-23 10:30:00,47.93,48.06,47.72,48.06,73900.0,47.93,48.06,47.72,48.06,73900.0
2014-07-23 11:00:00,48.06,48.3,47.96,48.24,29100.0,48.06,48.3,47.96,48.24,29100.0
2014-07-23 11:30:00,48.22,48.61,48.22,48.37,74700.0,48.22,48.61,48.22,48.37,74700.0
2014-07-23 12:00:00,48.37,48.63,48.33,48.42,44200.0,48.37,48.63,48.33,48.42,44200.0
2014-07-23 12:30:00,48.42,48.42,48.25,48.39,41400.0,48.42,48.42,48.25,48.39,41400.0
2014-07-23 13:00:00,48.39,48.46,48.31,48.4,24000.0,48.39,48.46,48.31,48.4,24000.0
2014-07-23 13:30:00,48.41,48.57,48.38,48.42,25800.0,48.41,48.57,48.38,48.42,25800.0
2014-07-23 14:00:00,48.43,48.52,48.4,48.49,23800.0,48.43,48.52,48.4,48.49,23800.0
2014-07-23 14:30:00,48.49,48.49,48.37,48.42,26800.0,48.49,48.49,48.37,48.42,26800.0
2014-07-23 15:00:00,48.43,48.44,48.32,48.43,32600.0,48.43,48.44,48.32,48.43,32600.0
2014-07-23 15:30:00,48.4,48.52,48.4,48.47,74100.0,48.4,48.52,48.4,48.47,74100.0
2014-07-24 09:30:00,48.72,48.89,48.44,48.48,172600.0,48.72,48.89,48.44,48.48,172600.0
2014-07-24 10:00:00,48.45,49.08,48.41,49.08,136700.0,48.45,49.08,48.41,49.08,136700.0
2014-07-24 10:30:00,49.08,49.15,49.02,49.14,122700.0,49.08,49.15,49.02,49.14,122700.0
2014-07-24 11:00:00,49.14,49.49,49.14,49.45,78100.0,49.14,49.49,49.14,49.45,78100.0
2014-07-24 11:30:00,49.45,49.63,49.39,49.6,111000.0,49.45,49.63,49.39,49.6,111000.0
2014-07-24 12:00:00,49.57,49.61,49.35,49.46,81900.0,49.57,49.61,49.35,49.46,81900.0
2014-07-24 12:30:00,49.48,49.59,49.45,49.45,63300.0,49.48,49.59,49.45,49.45,63300.0
2014-07-24 13:00:00,49.45,49.51,49.43,49.48,125300.0,49.45,49.51,49.43,49.48,125300.0
2014-07-24 13:30:00,49.48,49.65,49.44,49.64,91100.0,49.48,49.65,49.44,49.64,91100.0
2014-07-24 14:00:00,49.65,49.65,49.3,49.32,93500.0,49.65,49.65,49.3,49.32,93500.0
2014-07-24 14:30:00,49.32,49.33,49.2,49.25,87500.0,49.32,49.33,49.2,49.25,87500.0
2014-07-24 15:00:00,49.25,49.26,49.14,49.16,101800.0,49.25,49.26,49.14,49.16,101800.0
2014-07-24 15:30:00,49.15,49.29,49.15,49.21,218100.0,49.15,49.29,49.15,49.21,218100.0
2014-07-25 09:30:00,50.58,52.2,50.43,51.84,873900.0,50.58,52.2,50.43,51.84,873900.0
2014-07-25 10:00:00,51.82,51.88,51.43,51.72,578600.0,51.82,51.88,51.43,51.72,578600.0
2014-07-25 10:30:00,51.71,52.17,51.54,51.66,400900.0,51.71,52.17,51.54,51.66,400900.0
2014-07-25 11:00:00,51.69,51.72,51.34,51.59,222300.0,51.69,51.72,51.34,51.59,222300.0
2014-07-25 11:30:00,51.6,51.91,51.54,51.89,105300.0,51.6,51.91,51.54,51.89,105300.0
2014-07-25 12:00:00,51.89,52.42,51.89,52.24,135500.0,51.89,52.42,51.89,52.24,135500.0
2014-07-25 12:30:00,52.24,52.59,52.04,52.46,142900.0,52.24,52.59,52.04,52.46,142900.0
2014-07-25 13:00:00,52.46,52.81,52.42,52.75,205500.0,52.46,52.81,52.42,52.75,205500.0
2014-07-25 13:30:00,52.75,53.0,52.62,52.97,192300.0,52.75,53.0,52.62,52.97,192300.0
2014-07-25 14:00:00,52.97,53.66,52.95,53.16,357200.0,52.97,53.66,52.95,53.16,357200.0
2014-07-25 14:30:00,53.16,53.72,53.15,53.68,277900.0,53.16,53.72,53.15,53.68,277900.0
2014-07-25 15:00:00,53.68,53.87,53.42,53.79,332800.0,53.68,53.87,53.42,53.79,332800.0
2014-07-25 15:30:00,53.79,53.79,53.35,53.6,687100.0,53.79,53.79,53.35,53.6,687100.0
2014-07-28 09:30:00,53.61,54.5,53.39,53.46,218200.0,53.61,54.5,53.39,53.46,218200.0
2014-07-28 10:00:00,53.46,53.48,53.12,53.38,192400.0,53.46,53.48,53.12,53.38,192400.0
2014-07-28 10:30:00,53.37,53.42,53.19,53.28,183200.0,53.37,53.42,53.19,53.28,183200.0
2014-07-28 11:00:00,53.28,53.51,53.16,53.47,108200.0,53.28,53.51,53.16,53.47,108200.0
2014-07-28 11:30:00,53.46,53.47,53.23,53.28,73100.0,53.46,53.47,53.23,53.28,73100.0
2014-07-28 12:00:00,53.26,53.43,53.22,53.4,129200.0,53.26,53.43,53.22,53.4,129200.0
2014-07-28 12:30:00,53.39,53.5,53.36,53.48,81600.0,53.39,53.5,53.36,53.48,81600.0
2014-07-28 13:00:00,53.47,53.71,53.45,53.67,48500.0,53.47,53.71,53.45,53.67,48500.0
2014-07-28 13:30:00,53.69,53.95,53.67,53.87,58400.0,53.69,53.95,53.67,53.87,58400.0
2014-07-28 14:00:00,53.87,53.88,53.8,53.83,50100.0,53.87,53.88,53.8,53.83,50100.0
2014-07-28 14:30:00,53.81,53.85,53.63,53.83,93800.0,53.81,53.85,53.63,53.83,93800.0
2014-07-28 15:00:00,53.84,53.86,53.75,53.75,117200.0,53.84,53.86,53.75,53.75,117200.0
2014-07-28 15:30:00,53.76,53.84,53.75,53.82,257100.0,53.76,53.84,53.75,53.82,257100.0
2014-07-29 09:30:00,54.32,55.34,54.25,54.84,259500.0,54.32,55.34,54.25,54.84,259500.0
2014-07-29 10:00:00,54.87,54.9,54.41,54.7,152600.0,54.87,54.9,54.41,54.7,152600.0
2014-07-29 10:30:00,54.68,54.71,54.35,54.38,157000.0,54.68,54.71,54.35,54.38,157000.0
2014-07-29 11:00:00,54.38,54.41,53.93,53.94,238800.0,54.38,54.41,53.93,53.94,238800.0
2014-07-29 11:30:00,53.91,54.0,53.71,53.97,65800.0,53.91,54.0,53.71,53.97,65800.0
2014-07-29 12:00:00,53.98,54.03,53.81,53.98,38700.0,53.98,54.03,53.81,53.98,38700.0
2014-07-29 12:30:00,53.98,54.04,53.87,53.99,36600.0,53.98,54.04,53.87,53.99,36600.0
2014-07-29 13:00:00,53.98,54.03,53.72,53.72,258700.0,53.98,54.03,53.72,53.72,258700.0
2014-07-29 13:30:00,53.71,53.85,53.7,53.82,49400.0,53.71,53.85,53.7,53.82,49400.0
2014-07-29 14:00:00,53.8,54.04,53.7,53.93,86200.0,53.8,54.04,53.7,53.93,86200.0
2014-07-29 14:30:00,53.93,54.04,53.9,54.03,52100.0,53.93,54.04,53.9,54.03,52100.0
2014-07-29 15:00:00,54.02,54.09,53.97,54.04,88700.0,54.02,54.09,53.97,54.04,88700.0
2014-07-29 15:30:00,54.02,54.07,53.89,54.0,169200.0,54.02,54.07,53.89,54.0,169200.0
2014-07-30 09:30:00,54.08,54.28,53.58,53.63,281400.0,54.08,54.28,53.58,53.63,281400.0
2014-07-30 10:00:00,53.62,53.84,53.56,53.67,137900.0,53.62,53.84,53.56,53.67,137900.0
2014-07-30 10:30:00,53.67,53.84,53.24,53.25,145900.0,53.67,53.84,53.24,53.25,145900.0
2014-07-30 11:00:00,53.25,53.29,53.07,53.1,139300.0,53.25,53.29,53.07,53.1,139300.0
2014-07-30 11:30:00,53.1,53.25,53.05,53.24,149300.0,53.1,53.25,53.05,53.24,149300.0
2014-07-30 12:00:00,53.24,53.35,53.2,53.28,87000.0,53.24,53.35,53.2,53.28,87000.0
2014-07-30 12:30:00,53.29,53.42,53.22,53.37,59300.0,53.29,53.42,53.22,53.37,59300.0
2014-07-30 13:00:00,53.37,53.52,53.32,53.46,39100.0,53.37,53.52,53.32,53.46,39100.0
2014-07-30 13:30:00,53.47,53.68,53.45,53.62,43000.0,53.47,53.68,53.45,53.62,43000.0
2014-07-30 14:00:00,53.63,54.09,53.59,54.02,87100.0,53.63,54.09,53.59,54.02,87100.0
2014-07-30 14:30:00,54.02,54.03,53.84,53.95,83800.0,54.02,54.03,53.84,53.95,83800.0
2014-07-30 15:00:00,53.96,54.08,53.9,53.99,192900.0,53.96,54.08,53.9,53.99,192900.0
2014-07-30 15:30:00,54.0,54.13,53.87,53.94,315400.0,54.0,54.13,53.87,53.94,315400.0
2014-07-31 09:30:00,53.53,53.72,52.84,53.4,132300.0,53.53,53.72,52.84,53.4,132300.0
2014-07-31 10:00:00,53.43,53.44,53.08,53.14,79900.0,53.43,53.44,53.08,53.14,79900.0
2014-07-31 10:30:00,53.15,53.46,52.98,53.0,82400.0,53.15,53.46,52.98,53.0,82400.0
2014-07-31 11:00:00,53.03,53.06,52.77,52.94,237400.0,53.03,53.06,52.77,52.94,237400.0
2014-07-31 11:30:00,52.94,53.11,52.85,52.91,53400.0,52.94,53.11,52.85,52.91,53400.0
2014-07-31 12:00:00,52.92,52.98,52.62,52.7,142400.0,52.92,52.98,52.62,52.7,142400.0
2014-07-31 12:30:00,52.71,52.87,52.68,52.76,115500.0,52.71,52.87,52.68,52.76,115500.0
2014-07-31 13:00:00,52.76,53.15,52.76,53.06,143300.0,52.76,53.15,52.76,53.06,143300.0
2014-07-31 13:30:00,53.06,53.23,52.94,53.02,123200.0,53.06,53.23,52.94,53.02,123200.0
2014-07-31 14:00:00,53.01,53.02,52.72,52.96,128500.0,53.01,53.02,52.72,52.96,128500.0
2014-07-31 14:30:00,52.95,52.97,52.73,52.79,97400.0,52.95,52.97,52.73,52.79,97400.0
2014-07-31 15:00:00,52.77,53.04,52.73,52.95,188200.0,52.77,53.04,52.73,52.95,188200.0
2014-07-31 15:30:00,52.94,52.96,52.76,52.76,367500.0,52.94,52.96,52.76,52.76,367500.0
2014-08-01 09:30:00,52.64,53.9,52.64,53.37,196500.0,52.64,53.9,52.64,53.37,196500.0
2014-08-01 10:00:00,53.4,53.65,52.91,53.16,120800.0,53.4,53.65,52.91,53.16,120800.0
2014-08-01 10:30:00,53.12,53.15,52.86,53.02,115600.0,53.12,53.15,52.86,53.02,115600.0
2014-08-01 11:00:00,53.02,53.05,52.32,52.56,106100.0,53.02,53.05,52.32,52.56,106100.0
2014-08-01 11:30:00,52.52,52.7,52.24,52.31,109900.0,52.52,52.7,52.24,52.31,109900.0
2014-08-01 12:00:00,52.32,52.35,52.03,52.22,108300.0,52.32,52.35,52.03,52.22,108300.0
2014-08-01 12:30:00,52.21,52.35,52.12,52.24,176100.0,52.21,52.35,52.12,52.24,176100.0
2014-08-01 13:00:00,52.25,52.3,52.16,52.28,114200.0,52.25,52.3,52.16,52.28,114200.0
2014-08-01 13:30:00,52.28,52.48,52.2,52.41,153400.0,52.28,52.48,52.2,52.41,153400.0
2014-08-01 14:00:00,52.43,52.51,52.29,52.3,95200.0,52.43,52.51,52.29,52.3,95200.0
2014-08-01 14:30:00,52.33,52.43,52.2,52.21,73600.0,52.33,52.43,52.2,52.21,73600.0
2014-08-01 15:00:00,52.22,52.47,52.16,52.41,161000.0,52.22,52.47,52.16,52.41,161000.0
2014-08-01 15:30:00,52.41,52.46,52.28,52.34,356300.0,52.41,52.46,52.28,52.34,356300.0
2014-08-04 09:30:00,52.53,53.4,52.4,53.11,228100.0,52.53,53.4,52.4,53.11,228100.0
2014-08-04 10:00:00,53.1,53.44,53.01,53.32,248000.0,53.1,53.44,53.01,53.32,248000.0
2014-08-04 10:30:00,53.32,53.42,52.88,53.02,157000.0,53.32,53.42,52.88,53.02,157000.0
2014-08-04 11:00:00,53.0,53.23,52.79,53.08,165200.0,53.0,53.23,52.79,53.08,165200.0
2014-08-04 11:30:00,53.07,53.1,52.84,53.08,104900.0,53.07,53.1,52.84,53.08,104900.0
2014-08-04 12:00:00,53.08,53.13,52.96,53.13,94300.0,53.08,53.13,52.96,53.13,94300.0
2014-08-04 12:30:00,53.12,53.13,52.85,52.92,58000.0,53.12,53.13,52.85,52.92,58000.0
2014-08-04 13:00:00,52.93,53.08,52.88,52.98,79800.0,52.93,53.08,52.88,52.98,79800.0
2014-08-04 13:30:00,52.98,53.18,52.95,53.16,106900.0,52.98,53.18,52.95,53.16,106900.0
2014-08-04 14:00:00,53.16,53.37,53.13,53.35,106400.0,53.16,53.37,53.13,53.35,106400.0
2014-08-04 14:30:00,53.35,53.65,53.31,53.53,115400.0,53.35,53.65,53.31,53.53,115400.0
2014-08-04 15:00:00,53.53,53.57,53.38,53.45,149800.0,53.53,53.57,53.38,53.45,149800.0
2014-08-04 15:30:00,53.45,53.5,53.27,53.33,435200.0,53.45,53.5,53.27,53.33,435200.0
2014-08-05 09:30:00,54.01,55.48,53.82,55.07,560900.0,54.01,55.48,53.82,55.07,560900.0
2014-08-05 10:00:00,55.08,55.47,54.76,54.83,505300.0,55.08,55.47,54.76,54.83,505300.0
2014-08-05 10:30:00,54.82,56.19,54.78,55.83,575000.0,54.82,56.19,54.78,55.83,575000.0
2014-08-05 11:00:00,55.8,56.72,55.8,56.04,470900.0,55.8,56.72,55.8,56.04,470900.0
2014-08-05 11:30:00,56.02,56.27,55.76,55.84,409700.0,56.02,56.27,55.76,55.84,409700.0
2014-08-05 12:00:00,55.84,55.91,55.6,55.8,207500.0,55.84,55.91,55.6,55.8,207500.0
2014-08-05 12:30:00,55.8,55.92,55.76,55.87,185400.0,55.8,55.92,55.76,55.87,185400.0
2014-08-05 13:00:00,55.87,55.9,55.59,55.65,217600.0,55.87,55.9,55.59,55.65,217600.0
2014-08-05 13:30:00,55.65,55.69,55.15,55.18,167200.0,55.65,55.69,55.15,55.18,167200.0
2014-08-05 14:00:00,55.16,55.17,54.91,54.99,341800.0,55.16,55.17,54.91,54.99,341800.0
2014-08-05 14:30:00,54.99,55.04,54.75,54.89,208700.0,54.99,55.04,54.75,54.89,208700.0
2014-08-05 15:00:00,54.88,54.97,54.35,54.88,531900.0,54.88,54.97,54.35,54.88,531900.0
2014-08-05 15:30:00,54.88,54.95,54.68,54.82,349600.0,54.88,54.95,54.68,54.82,349600.0
2014-08-06 09:30:00,54.37,55.53,54.12,55.29,347600.0,54.37,55.53,54.12,55.29,347600.0
2014-08-06 10:00:00,55.3,56.03,55.16,55.91,296000.0,55.3,56.03,55.16,55.91,296000.0
2014-08-06 10:30:00,55.93,56.04,55.66,55.79,152800.0,55.93,56.04,55.66,55.79,152800.0
2014-08-06 11:00:00,55.79,56.0,55.75,55.91,183200.0,55.79,56.0,55.75,55.91,183200.0
2014-08-06 11:30:00,55.91,56.12,55.87,56.02,196100.0,55.91,56.12,55.87,56.02,196100.0
2014-08-06 12:00:00,56.02,56.11,55.76,55.8,91400.0,56.02,56.11,55.76,55.8,91400.0
2014-08-06 12:30:00,55.8,55.97,55.73,55.84,103900.0,55.8,55.97,55.73,55.84,103900.0
2014-08-06 13:00:00,55.84,55.91,55.8,55.83,94600.0,55.84,55.91,55.8,55.83,94600.0
2014-08-06 13:30:00,55.84,56.0,55.75,55.83,102900.0,55.84,56.0,55.75,55.83,102900.0
2014-08-06 14:00:00,55.83,56.11,55.73,56.08,152800.0,55.83,56.11,55.73,56.08,152800.0
2014-08-06 14:30:00,56.08,56.18,55.99,56.11,122200.0,56.08,56.18,55.99,56.11,122200.0
2014-08-06 15:00:00,56.11,56.31,56.11,56.3,143000.0,56.11,56.31,56.11,56.3,143000.0
2014-08-06 15:30:00,56.29,56.38,56.08,56.14,531100.0,56.29,56.38,56.08,56.14,531100.0
2014-08-07 09:30:00,56.28,57.05,56.28,56.92,227000.0,56.28,57.05,56.28,56.92,227000.0
2014-08-07 10:00:00,56.89,57.29,56.84,57.22,226200.0,56.89,57.29,56.84,57.22,226200.0
2014-08-07 10:30:00,57.2,57.61,57.07,57.44,214900.0,57.2,57.61,57.07,57.44,214900.0
2014-08-07 11:00:00,57.46,57.72,57.35,57.67,254500.0,57.46,57.72,57.35,57.67,254500.0
2014-08-07 11:30:00,57.65,57.78,57.43,57.52,206800.0,57.65,57.78,57.43,57.52,206800.0
2014-08-07 12:00:00,57.54,57.54,57.23,57.34,84300.0,57.54,57.54,57.23,57.34,84300.0
2014-08-07 12:30:00,57.34,57.53,57.32,57.5,114700.0,57.34,57.53,57.32,57.5,114700.0
2014-08-07 13:00:00,57.5,57.65,57.5,57.59,68000.0,57.5,57.65,57.5,57.59,68000.0
2014-08-07 13:30:00,57.6,58.03,57.52,58.02,115400.0,57.6,58.03,57.52,58.02,115400.0
2014-08-07 14:00:00,58.03,58.03,57.56,57.62,181200.0,58.03,58.03,57.56,57.62,181200.0
2014-08-07 14:30:00,57.62,57.63,57.26,57.26,339200.0,57.62,57.63,57.26,57.26,339200.0
2014-08-07 15:00:00,57.26,57.31,56.58,56.67,204400.0,57.26,57.31,56.58,56.67,204400.0
2014-08-07 15:30:00,56.68,57.07,56.68,56.97,249500.0,56.68,57.07,56.68,56.97,249500.0
2014-08-08 09:30:00,56.88,57.52,56.13,56.4,264900.0,56.88,57.52,56.13,56.4,264900.0
2014-08-08 10:00:00,56.39,56.46,55.52,55.52,246900.0,56.39,56.46,55.52,55.52,246900.0
2014-08-08 10:30:00,55.52,55.74,55.42,55.68,104500.0,55.52,55.74,55.42,55.68,104500.0
2014-08-08 11:00:00,55.68,56.47,55.65,56.47,127900.0,55.68,56.47,55.65,56.47,127900.0
2014-08-08 11:30:00,56.5,56.52,56.04,56.15,79700.0,56.5,56.52,56.04,56.15,79700.0
2014-08-08 12:00:00,56.15,56.49,56.15,56.21,71700.0,56.15,56.49,56.15,56.21,71700.0
2014-08-08 12:30:00,56.2,56.53,56.17,56.49,83800.0,56.2,56.53,56.17,56.49,83800.0
2014-08-08 13:00:00,56.49,56.83,56.48,56.77,70900.0,56.49,56.83,56.48,56.77,70900.0
2014-08-08 13:30:00,56.77,56.8,56.57,56.62,73300.0,56.77,56.8,56.57,56.62,73300.0
2014-08-08 14:00:00,56.64,56.77,56.56,56.64,65900.0,56.64,56.77,56.56,56.64,65900.0
2014-08-08 14:30:00,56.65,56.79,56.62,56.74,40200.0,56.65,56.79,56.62,56.74,40200.0
2014-08-08 15:00:00,56.74,56.88,56.72,56.88,76400.0,56.74,56.88,56.72,56.88,76400.0
2014-08-08 15:30:00,56.87,56.89,56.8,56.83,182500.0,56.87,56.89,56.8,56.83,182500.0
2014-08-11 09:30:00,57.06,57.2,56.45,56.69,129500.0,57.06,57.2,56.45,56.69,129500.0
2014-08-11 10:00:00,56.73,57.73,56.69,57.48,140800.0,56.73,57.73,56.69,57.48,140800.0
2014-08-11 10:30:00,57.48,57.86,57.41,57.72,69600.0,57.48,57.86,57.41,57.72,69600.0
2014-08-11 11:00:00,57.7,57.83,57.6,57.62,108900.0,57.7,57.83,57.6,57.62,108900.0
2014-08-11 11:30:00,57.66,57.7,57.6,57.62,72200.0,57.66,57.7,57.6,57.62,72200.0
2014-08-11 12:00:00,57.62,57.64,57.41,57.48,74000.0,57.62,57.64,57.41,57.48,74000.0
2014-08-11 12:30:00,57.47,57.48,57.28,57.3,32600.0,57.47,57.48,57.28,57.3,32600.0
2014-08-11 13:00:00,57.3,57.33,57.09,57.09,36500.0,57.3,57.33,57.09,57.09,36500.0
2014-08-11 13:30:00,57.09,57.17,56.97,57.03,71400.0,57.09,57.17,56.97,57.03,71400.0
2014-08-11 14:00:00,57.03,57.2,56.96,57.03,82000.0,57.03,57.2,56.96,57.03,82000.0
2014-08-11 14:30:00,57.02,57.06,56.78,56.8,98100.0,57.02,57.06,56.78,56.8,98100.0
2014-08-11 15:00:00,56.8,56.97,56.77,56.81,130000.0,56.8,56.97,56.77,56.81,130000.0
2014-08-11 15:30:00,56.8,56.91,56.78,56.84,168800.0,56.8,56.91,56.78,56.84,168800.0
2014-08-12 09:30:00,56.69,57.15,56.47,56.91,93900.0,56.69,57.15,56.47,56.91,93900.0
2014-08-12 10:00:00,56.97,56.97,56.65,56.79,106900.0,56.97,56.97,56.65,56.79,106900.0
2014-08-12 10:30:00,56.78,56.85,56.6,56.61,65600.0,56.78,56.85,56.6,56.61,65600.0
2014-08-12 11:00:00,56.61,56.65,56.39,56.64,57500.0,56.61,56.65,56.39,56.64,57500.0
2014-08-12 11:30:00,56.66,56.73,56.58,56.7,59300.0,56.66,56.73,56.58,56.7,59300.0
2014-08-12 12:00:00,56.7,56.84,56.66,56.71,59900.0,56.7,56.84,56.66,56.71,59900.0
2014-08-12 12:30:00,56.72,56.95,56.7,56.87,51500.0,56.72,56.95,56.7,56.87,51500.0
2014-08-12 13:00:00,56.88,57.05,56.86,56.93,38900.0,56.88,57.05,56.86,56.93,38900.0
2014-08-12 13:30:00,56.92,56.98,56.84,56.84,75400.0,56.92,56.98,56.84,56.84,75400.0
2014-08-12 14:00:00,56.84,56.87,56.73,56.77,37500.0,56.84,56.87,56.73,56.77,37500.0
2014-08-12 14:30:00,56.78,56.88,56.73,56.81,23600.0,56.78,56.88,56.73,56.81,23600.0
2014-08-12 15:00:00,56.82,56.95,56.8,56.88,28000.0,56.82,56.95,56.8,56.88,28000.0
2014-08-12 15:30:00,56.87,57.05,56.8,56.97,79100.0,56.87,57.05,56.8,56.97,79100.0
2014-08-13 09:30:00,57.01,57.5,56.85,56.94,133000.0,57.01,57.5,56.85,56.94,133000.0
2014-08-13 10:00:00,56.94,57.22,56.94,57.19,57400.0,56.94,57.22,56.94,57.19,57400.0
2014-08-13 10:30:00,57.21,57.45,57.21,57.44,67600.0,57.21,57.45,57.21,57.44,67600.0
2014-08-13 11:00:00,57.44,57.53,57.37,57.39,85400.0,57.44,57.53,57.37,57.39,85400.0
2014-08-13 11:30:00,57.39,57.57,57.39,57.46,93400.0,57.39,57.57,57.39,57.46,93400.0
2014-08-13 12:00:00,57.46,57.51,57.41,57.45,232400.0,57.46,57.51,57.41,57.45,232400.0
2014-08-13 12:30:00,57.45,57.49,57.35,57.46,60200.0,57.45,57.49,57.35,57.46,60200.0
2014-08-13 13:00:00,57.45,57.47,57.25,57.3,46200.0,57.45,57.47,57.25,57.3,46200.0
2014-08-13 13:30:00,57.31,57.41,57.3,57.39,75300.0,57.31,57.41,57.3,57.39,75300.0
2014-08-13 14:00:00,57.39,57.43,57.37,57.4,55000.0,57.39,57.43,57.37,57.4,55000.0
2014-08-13 14:30:00,57.4,57.46,57.39,57.46,74900.0,57.4,57.46,57.39,57.46,74900.0
2014-08-13 15:00:00,57.45,57.67,57.42,57.57,83300.0,57.45,57.67,57.42,57.57,83300.0
2014-08-13 15:30:00,57.57,57.73,57.54,57.71,143800.0,57.57,57.73,57.54,57.71,143800.0
2014-08-14 09:30:00,57.78,58.52,57.68,58.36,138100.0,57.78,58.52,57.68,58.36,138100.0
2014-08-14 10:00:00,58.37,58.75,58.17,58.59,174300.0,58.37,58.75,58.17,58.59,174300.0
2014-08-14 10:30:00,58.6,58.73,58.57,58.7,44600.0,58.6,58.73,58.57,58.7,44600.0
2014-08-14 11:00:00,58.69,58.84,58.56,58.67,83800.0,58.69,58.84,58.56,58.67,83800.0
2014-08-14 11:30:00,58.69,58.75,58.6,58.75,69700.0,58.69,58.75,58.6,58.75,69700.0
2014-08-14 12:00:00,58.74,58.74,58.61,58.65,28800.0,58.74,58.74,58.61,58.65,28800.0
2014-08-14 12:30:00,58.63,58.69,58.52,58.63,44500.0,58.63,58.69,58.52,58.63,44500.0
2014-08-14 13:00:00,58.61,58.68,58.57,58.64,78100.0,58.61,58.68,58.57,58.64,78100.0
2014-08-14 13:30:00,58.63,58.66,58.52,58.56,23400.0,58.63,58.66,58.52,58.56,23400.0
2014-08-14 14:00:00,58.56,58.57,58.25,58.28,73900.0,58.56,58.57,58.25,58.28,73900.0
2014-08-14 14:30:00,58.28,58.54,58.27,58.49,63200.0,58.28,58.54,58.27,58.49,63200.0
2014-08-14 15:00:00,58.47,58.66,58.47,58.65,76700.0,58.47,58.66,58.47,58.65,76700.0
2014-08-14 15:30:00,58.66,58.66,58.54,58.64,129200.0,58.66,58.66,58.54,58.64,129200.0
2014-08-15 09:30:00,58.89,59.04,58.64,58.98,83900.0,58.89,59.04,58.64,58.98,83900.0
2014-08-15 10:00:00,58.95,58.99,58.71,58.76,61900.0,58.95,58.99,58.71,58.76,61900.0
2014-08-15 10:30:00,58.76,58.84,58.21,58.45,74400.0,58.76,58.84,58.21,58.45,74400.0
2014-08-15 11:00:00,58.48,58.66,58.41,58.63,67300.0,58.48,58.66,58.41,58.63,67300.0
2014-08-15 11:30:00,58.59,58.68,58.28,58.28,78400.0,58.59,58.68,58.28,58.28,78400.0
2014-08-15 12:00:00,58.28,58.29,58.09,58.24,76700.0,58.28,58.29,58.09,58.24,76700.0
2014-08-15 12:30:00,58.25,58.34,58.17,58.19,39400.0,58.25,58.34,58.17,58.19,39400.0
2014-08-15 13:00:00,58.2,58.28,58.14,58.27,53200.0,58.2,58.28,58.14,58.27,53200.0
2014-08-15 13:30:00,58.27,58.43,58.26,58.42,46000.0,58.27,58.43,58.26,58.42,46000.0
2014-08-15 14:00:00,58.41,58.65,58.4,58.65,74300.0,58.41,58.65,58.4,58.65,74300.0
2014-08-15 14:30:00,58.66,58.79,58.65,58.73,48700.0,58.66,58.79,58.65,58.73,48700.0
2014-08-15 15:00:00,58.72,58.74,58.57,58.57,52500.0,58.72,58.74,58.57,58.57,52500.0
2014-08-15 15:30:00,58.56,58.64,58.52,58.6,98800.0,58.56,58.64,58.52,58.6,98800.0
2014-08-18 09:30:00,59.0,59.38,58.52,59.24,100100.0,59.0,59.38,58.52,59.24,100100.0
2014-08-18 10:00:00,59.25,59.31,59.07,59.27,70300.0,59.25,59.31,59.07,59.27,70300.0
2014-08-18 10:30:00,59.28,59.6,59.28,59.56,71200.0,59.28,59.6,59.28,59.56,71200.0
2014-08-18 11:00:00,59.57,59.85,59.57,59.85,63700.0,59.57,59.85,59.57,59.85,63700.0
2014-08-18 11:30:00,59.85,59.99,59.85,59.95,50300.0,59.85,59.99,59.85,59.95,50300.0
2014-08-18 12:00:00,59.95,60.09,59.91,60.01,47500.0,59.95,60.09,59.91,60.01,47500.0
2014-08-18 12:30:00,60.02,60.06,59.86,59.86,55000.0,60.02,60.06,59.86,59.86,55000.0
2014-08-18 13:00:00,59.86,60.07,59.86,60.0,53300.0,59.86,60.07,59.86,60.0,53300.0
2014-08-18 13:30:00,60.0,60.06,59.98,60.03,39900.0,60.0,60.06,59.98,60.03,39900.0
2014-08-18 14:00:00,60.03,60.08,59.97,60.01,105300.0,60.03,60.08,59.97,60.01,105300.0
2014-08-18 14:30:00,60.03,60.08,60.0,60.07,41000.0,60.03,60.08,60.0,60.07,41000.0
2014-08-18 15:00:00,60.06,60.09,60.0,60.03,37500.0,60.06,60.09,60.0,60.03,37500.0
2014-08-18 15:30:00,60.03,60.24,60.02,60.16,192000.0,60.03,60.24,60.02,60.16,192000.0
2014-08-19 09:30:00,60.4,60.62,59.58,60.38,112500.0,60.4,60.62,59.58,60.38,112500.0
2014-08-19 10:00:00,60.35,60.46,60.25,60.32,92300.0,60.35,60.46,60.25,60.32,92300.0
2014-08-19 10:30:00,60.33,60.47,60.29,60.45,70600.0,60.33,60.47,60.29,60.45,70600.0
2014-08-19 11:00:00,60.45,60.46,60.21,60.23,68300.0,60.45,60.46,60.21,60.23,68300.0
2014-08-19 11:30:00,60.22,60.35,60.06,60.25,83300.0,60.22,60.35,60.06,60.25,83300.0
2014-08-19 12:00:00,60.25,60.33,60.17,60.32,82200.0,60.25,60.33,60.17,60.32,82200.0
2014-08-19 12:30:00,60.31,60.38,60.01,60.01,88900.0,60.31,60.38,60.01,60.01,88900.0
2014-08-19 13:00:00,60.0,60.04,59.76,59.92,104500.0,60.0,60.04,59.76,59.92,104500.0
2014-08-19 13:30:00,59.92,59.96,59.7,59.91,65700.0,59.92,59.96,59.7,59.91,65700.0
2014-08-19 14:00:00,59.91,60.03,59.66,59.69,82100.0,59.91,60.03,59.66,59.69,82100.0
2014-08-19 14:30:00,59.7,59.7,59.5,59.69,75700.0,59.7,59.7,59.5,59.69,75700.0
2014-08-19 15:00:00,59.69,59.93,59.67,59.85,95600.0,59.69,59.93,59.67,59.85,95600.0
2014-08-19 15:30:00,59.84,59.84,59.73,59.81,150800.0,59.84,59.84,59.73,59.81,150800.0
2014-08-20 09:30:00,59.64,59.73,59.25,59.5,71800.0,59.64,59.73,59.25,59.5,71800.0
2014-08-20 10:00:00,59.53,59.86,59.49,59.79,51000.0,59.53,59.86,59.49,59.79,51000.0
2014-08-20 10:30:00,59.79,59.99,59.73,59.8,90700.0,59.79,59.99,59.73,59.8,90700.0
2014-08-20 11:00:00,59.8,60.25,59.77,60.24,96700.0,59.8,60.25,59.77,60.24,96700.0
2014-08-20 11:30:00,60.24,60.32,60.12,60.31,60000.0,60.24,60.32,60.12,60.31,60000.0
2014-08-20 12:00:00,60.31,60.31,60.19,60.29,55800.0,60.31,60.31,60.19,60.29,55800.0
2014-08-20 12:30:00,60.29,60.3,60.17,60.25,46300.0,60.29,60.3,60.17,60.25,46300.0
2014-08-20 13:00:00,60.24,60.31,60.24,60.28,50000.0,60.24,60.31,60.24,60.28,50000.0
2014-08-20 13:30:00,60.29,60.32,60.22,60.27,47300.0,60.29,60.32,60.22,60.27,47300.0
2014-08-20 14:00:00,60.27,60.34,60.1,60.27,74500.0,60.27,60.34,60.1,60.27,74500.0
2014-08-20 14:30:00,60.29,60.51,60.21,60.49,87500.0,60.29,60.51,60.21,60.49,87500.0
2014-08-20 15:00:00,60.48,60.5,60.07,60.09,120900.0,60.48,60.5,60.07,60.09,120900.0
2014-08-20 15:30:00,60.08,60.27,60.08,60.14,215500.0,60.08,60.27,60.08,60.14,215500.0
2014-08-21 09:30:00,60.31,60.41,60.16,60.24,64700.0,60.31,60.41,60.16,60.24,64700.0
2014-08-21 10:00:00,60.31,60.38,60.02,60.16,86500.0,60.31,60.38,60.02,60.16,86500.0
2014-08-21 10:30:00,60.15,60.15,59.86,59.86,39400.0,60.15,60.15,59.86,59.86,39400.0
2014-08-21 11:00:00,59.83,60.11,59.83,59.9,36400.0,59.83,60.11,59.83,59.9,36400.0
2014-08-21 11:30:00,59.91,60.0,59.84,59.97,31400.0,59.91,60.0,59.84,59.97,31400.0
2014-08-21 12:00:00,59.95,59.96,59.78,59.89,33900.0,59.95,59.96,59.78,59.89,33900.0
2014-08-21 12:30:00,59.9,59.96,59.88,59.89,27700.0,59.9,59.96,59.88,59.89,27700.0
2014-08-21 13:00:00,59.89,59.99,59.88,59.94,30000.0,59.89,59.99,59.88,59.94,30000.0
2014-08-21 13:30:00,59.96,59.97,59.82,59.89,38000.0,59.96,59.97,59.82,59.89,38000.0
2014-08-21 14:00:00,59.91,59.93,59.81,59.88,23200.0,59.91,59.93,59.81,59.88,23200.0
2014-08-21 14:30:00,59.89,59.91,59.77,59.82,33800.0,59.89,59.91,59.77,59.82,33800.0
2014-08-21 15:00:00,59.83,60.07,59.83,60.06,30700.0,59.83,60.07,59.83,60.06,30700.0
2014-08-21 15:30:00,60.05,60.14,60.02,60.07,85300.0,60.05,60.14,60.02,60.07,85300.0
2014-08-22 09:30:00,60.06,60.71,60.04,60.21,47600.0,60.06,60.71,60.04,60.21,47600.0
2014-08-22 10:00:00,60.25,60.28,59.97,60.03,38100.0,60.25,60.28,59.97,60.03,38100.0
2014-08-22 10:30:00,60.05,60.43,60.04,60.14,59000.0,60.05,60.43,60.04,60.14,59000.0
2014-08-22 11:00:00,60.14,60.29,60.04,60.28,47100.0,60.14,60.29,60.04,60.28,47100.0
2014-08-22 11:30:00,60.29,60.44,60.22,60.37,46500.0,60.29,60.44,60.22,60.37,46500.0
2014-08-22 12:00:00,60.36,60.57,60.36,60.55,26900.0,60.36,60.57,60.36,60.55,26900.0
2014-08-22 12:30:00,60.53,60.67,60.49,60.64,21600.0,60.53,60.67,60.49,60.64,21600.0
2014-08-22 13:00:00,60.66,60.9,60.66,60.87,47000.0,60.66,60.9,60.66,60.87,47000.0
2014-08-22 13:30:00,60.91,60.91,60.65,60.67,49600.0,60.91,60.91,60.65,60.67,49600.0
2014-08-22 14:00:00,60.68,60.72,60.59,60.68,20900.0,60.68,60.72,60.59,60.68,20900.0
2014-08-22 14:30:00,60.67,60.72,60.61,60.66,30700.0,60.67,60.72,60.61,60.66,30700.0
2014-08-22 15:00:00,60.68,60.73,60.63,60.7,22400.0,60.68,60.73,60.63,60.7,22400.0
2014-08-22 15:30:00,60.69,60.71,60.56,60.58,60600.0,60.69,60.71,60.56,60.58,60600.0
2014-08-25 09:30:00,60.42,60.58,59.76,60.02,106400.0,60.42,60.58,59.76,60.02,106400.0
2014-08-25 10:00:00,60.07,60.14,59.82,59.95,54100.0,60.07,60.14,59.82,59.95,54100.0
2014-08-25 10:30:00,59.92,60.2,59.89,60.13,81100.0,59.92,60.2,59.89,60.13,81100.0
2014-08-25 11:00:00,60.15,60.17,59.93,59.96,38400.0,60.15,60.17,59.93,59.96,38400.0
2014-08-25 11:30:00,60.0,60.01,59.78,59.83,31500.0,60.0,60.01,59.78,59.83,31500.0
2014-08-25 12:00:00,59.83,59.86,59.4,59.44,49000.0,59.83,59.86,59.4,59.44,49000.0
2014-08-25 12:30:00,59.43,59.87,59.43,59.83,33200.0,59.43,59.87,59.43,59.83,33200.0
2014-08-25 13:00:00,59.81,59.86,59.58,59.84,45100.0,59.81,59.86,59.58,59.84,45100.0
2014-08-25 13:30:00,59.81,60.0,59.79,59.96,38900.0,59.81,60.0,59.79,59.96,38900.0
2014-08-25 14:00:00,59.96,59.96,59.85,59.87,26200.0,59.96,59.96,59.85,59.87,26200.0
2014-08-25 14:30:00,59.87,59.88,59.59,59.84,78800.0,59.87,59.88,59.59,59.84,78800.0
2014-08-25 15:00:00,59.84,59.93,59.8,59.93,82900.0,59.84,59.93,59.8,59.93,82900.0
2014-08-25 15:30:00,59.93,59.93,59.83,59.92,186100.0,59.93,59.93,59.83,59.92,186100.0
2014-08-26 09:30:00,60.05,60.94,59.92,60.66,177100.0,60.05,60.94,59.92,60.66,177100.0
2014-08-26 10:00:00,60.66,60.85,60.61,60.77,90300.0,60.66,60.85,60.61,60.77,90300.0
2014-08-26 10:30:00,60.77,60.82,60.67,60.77,60200.0,60.77,60.82,60.67,60.77,60200.0
2014-08-26 11:00:00,60.77,60.84,60.69,60.82,43400.0,60.77,60.84,60.69,60.82,43400.0
2014-08-26 11:30:00,60.82,60.84,60.71,60.72,33300.0,60.82,60.84,60.71,60.72,33300.0
2014-08-26 12:00:00,60.71,60.74,60.53,60.61,111700.0,60.71,60.74,60.53,60.61,111700.0
2014-08-26 12:30:00,60.61,60.64,60.37,60.38,162300.0,60.61,60.64,60.37,60.38,162300.0
2014-08-26 13:00:00,60.38,60.56,60.26,60.47,34000.0,60.38,60.56,60.26,60.47,34000.0
2014-08-26 13:30:00,60.47,60.53,60.35,60.4,88500.0,60.47,60.53,60.35,60.4,88500.0
2014-08-26 14:00:00,60.42,60.55,60.41,60.53,41800.0,60.42,60.55,60.41,60.53,41800.0
2014-08-26 14:30:00,60.52,60.6,60.47,60.55,51200.0,60.52,60.6,60.47,60.55,51200.0
2014-08-26 15:00:00,60.55,60.56,60.47,60.51,56200.0,60.55,60.56,60.47,60.51,56200.0
2014-08-26 15:30:00,60.51,60.53,60.3,60.43,183200.0,60.51,60.53,60.3,60.43,183200.0
2014-08-27 09:30:00,60.54,61.03,60.51,60.7,88900.0,60.54,61.03,60.51,60.7,88900.0
2014-08-27 10:00:00,60.68,60.76,60.57,60.71,65000.0,60.68,60.76,60.57,60.71,65000.0
2014-08-27 10:30:00,60.71,60.91,60.69,60.91,93100.0,60.71,60.91,60.69,60.91,93100.0
2014-08-27 11:00:00,60.92,60.98,60.82,60.85,34300.0,60.92,60.98,60.82,60.85,34300.0
2014-08-27 11:30:00,60.83,60.89,60.73,60.79,28200.0,60.83,60.89,60.73,60.79,28200.0
2014-08-27 12:00:00,60.79,60.87,60.67,60.87,22800.0,60.79,60.87,60.67,60.87,22800.0
2014-08-27 12:30:00,60.9,61.12,60.87,60.95,28500.0,60.9,61.12,60.87,60.95,28500.0
2014-08-27 13:00:00,60.96,60.96,60.68,60.72,20400.0,60.96,60.96,60.68,60.72,20400.0
2014-08-27 13:30:00,60.74,60.77,60.61,60.62,46600.0,60.74,60.77,60.61,60.62,46600.0
2014-08-27 14:00:00,60.62,60.72,60.53,60.58,55600.0,60.62,60.72,60.53,60.58,55600.0
2014-08-27 14:30:00,60.58,60.65,60.32,60.32,49800.0,60.58,60.65,60.32,60.32,49800.0
2014-08-27 15:00:00,60.34,60.41,60.31,60.34,51100.0,60.34,60.41,60.31,60.34,51100.0
2014-08-27 15:30:00,60.33,60.44,60.29,60.37,138800.0,60.33,60.44,60.29,60.37,138800.0
2014-08-28 09:30:00,60.23,60.57,59.94,60.06,98400.0,60.23,60.57,59.94,60.06,98400.0
2014-08-28 10:00:00,60.03,60.19,59.95,60.09,81200.0,60.03,60.19,59.95,60.09,81200.0
2014-08-28 10:30:00,60.08,60.36,60.0,60.3,70900.0,60.08,60.36,60.0,60.3,70900.0
2014-08-28 11:00:00,60.31,60.47,60.3,60.34,78400.0,60.31,60.47,60.3,60.34,78400.0
2014-08-28 11:30:00,60.34,60.35,60.07,60.07,51500.0,60.34,60.35,60.07,60.07,51500.0
2014-08-28 12:00:00,60.06,60.07,59.94,59.97,44600.0,60.06,60.07,59.94,59.97,44600.0
2014-08-28 12:30:00,59.98,60.16,59.97,60.13,58500.0,59.98,60.16,59.97,60.13,58500.0
2014-08-28 13:00:00,60.14,60.17,59.88,60.0,60400.0,60.14,60.17,59.88,60.0,60400.0
2014-08-28 13:30:00,60.0,60.06,59.92,59.97,52800.0,60.0,60.06,59.92,59.97,52800.0
2014-08-28 14:00:00,59.97,60.08,59.96,60.02,57500.0,59.97,60.08,59.96,60.02,57500.0
2014-08-28 14:30:00,60.0,60.03,59.98,60.0,42000.0,60.0,60.03,59.98,60.0,42000.0
2014-08-28 15:00:00,60.0,60.01,59.98,60.0,57200.0,60.0,60.01,59.98,60.0,57200.0
2014-08-28 15:30:00,60.0,60.02,59.86,59.97,150300.0,60.0,60.02,59.86,59.97,150300.0
2014-08-29 09:30:00,60.04,61.8,60.03,61.12,139100.0,60.04,61.8,60.03,61.12,139100.0
2014-08-29 10:00:00,61.14,61.27,60.84,61.24,85800.0,61.14,61.27,60.84,61.24,85800.0
2014-08-29 10:30:00,61.25,61.54,61.25,61.39,135600.0,61.25,61.54,61.25,61.39,135600.0
2014-08-29 11:00:00,61.45,61.68,61.44,61.46,58800.0,61.45,61.68,61.44,61.46,58800.0
2014-08-29 11:30:00,61.45,61.8,61.42,61.77,64500.0,61.45,61.8,61.42,61.77,64500.0
2014-08-29 12:00:00,61.74,61.76,61.61,61.66,66300.0,61.74,61.76,61.61,61.66,66300.0
2014-08-29 12:30:00,61.65,61.7,61.46,61.46,45900.0,61.65,61.7,61.46,61.46,45900.0
2014-08-29 13:00:00,61.48,61.7,61.48,61.68,30100.0,61.48,61.7,61.48,61.68,30100.0
2014-08-29 13:30:00,61.68,61.76,61.64,61.73,30300.0,61.68,61.76,61.64,61.73,30300.0
2014-08-29 14:00:00,61.74,61.74,61.58,61.63,26200.0,61.74,61.74,61.58,61.63,26200.0
2014-08-29 14:30:00,61.63,61.63,61.43,61.47,58500.0,61.63,61.63,61.43,61.47,58500.0
2014-08-29 15:00:00,61.44,61.46,61.1,61.1,74900.0,61.44,61.46,61.1,61.1,74900.0
2014-08-29 15:30:00,61.09,61.25,61.03,61.19,140900.0,61.09,61.25,61.03,61.19,140900.0
2014-09-02 09:30:00,61.1,61.12,59.16,59.95,218700.0,61.1,61.12,59.16,59.95,218700.0
2014-09-02 10:00:00,59.98,60.23,59.78,60.18,102000.0,59.98,60.23,59.78,60.18,102000.0
2014-09-02 10:30:00,60.2,60.72,60.19,60.72,45500.0,60.2,60.72,60.19,60.72,45500.0
2014-09-02 11:00:00,60.72,60.75,60.35,60.43,45600.0,60.72,60.75,60.35,60.43,45600.0
2014-09-02 11:30:00,60.43,60.62,60.24,60.45,55600.0,60.43,60.62,60.24,60.45,55600.0
2014-09-02 12:00:00,60.42,60.64,60.4,60.42,48300.0,60.42,60.64,60.4,60.42,48300.0
2014-09-02 12:30:00,60.42,60.46,60.33,60.44,28100.0,60.42,60.46,60.33,60.44,28100.0
2014-09-02 13:00:00,60.43,60.7,60.43,60.63,46700.0,60.43,60.7,60.43,60.63,46700.0
2014-09-02 13:30:00,60.63,60.72,60.6,60.7,43900.0,60.63,60.72,60.6,60.7,43900.0
2014-09-02 14:00:00,60.69,60.7,60.59,60.62,34100.0,60.69,60.7,60.59,60.62,34100.0
2014-09-02 14:30:00,60.63,60.67,60.55,60.57,31700.0,60.63,60.67,60.55,60.57,31700.0
2014-09-02 15:00:00,60.56,60.69,60.48,60.67,82100.0,60.56,60.69,60.48,60.67,82100.0
2014-09-02 15:30:00,60.67,60.82,60.59,60.74,182000.0,60.67,60.82,60.59,60.74,182000.0
2014-09-03 09:30:00,61.0,61.12,60.38,60.69,103700.0,61.0,61.12,60.38,60.69,103700.0
2014-09-03 10:00:00,60.69,60.98,60.53,60.92,188600.0,60.69,60.98,60.53,60.92,188600.0
2014-09-03 10:30:00,60.92,60.99,60.63,60.83,42000.0,60.92,60.99,60.63,60.83,42000.0
2014-09-03 11:00:00,60.85,60.96,60.72,60.72,34500.0,60.85,60.96,60.72,60.72,34500.0
2014-09-03 11:30:00,60.68,60.91,60.68,60.8,39300.0,60.68,60.91,60.68,60.8,39300.0
2014-09-03 12:00:00,60.81,60.97,60.81,60.86,22400.0,60.81,60.97,60.81,60.86,22400.0
2014-09-03 12:30:00,60.86,60.87,60.69,60.77,54500.0,60.86,60.87,60.69,60.77,54500.0
2014-09-03 13:00:00,60.76,60.88,60.74,60.85,40900.0,60.76,60.88,60.74,60.85,40900.0
2014-09-03 13:30:00,60.9,60.9,60.51,60.53,41500.0,60.9,60.9,60.51,60.53,41500.0
2014-09-03 14:00:00,60.52,60.53,60.25,60.27,58300.0,60.52,60.53,60.25,60.27,58300.0
2014-09-03 14:30:00,60.28,60.37,60.23,60.23,39400.0,60.28,60.37,60.23,60.23,39400.0
2014-09-03 15:00:00,60.24,60.46,60.08,60.14,112500.0,60.24,60.46,60.08,60.14,112500.0
2014-09-03 15:30:00,60.15,60.22,60.02,60.09,208800.0,60.15,60.22,60.02,60.09,208800.0
2014-09-04 09:30:00,60.1,60.1,58.89,59.03,276600.0,60.1,60.1,58.89,59.03,276600.0
2014-09-04 10:00:00,59.02,59.34,58.6,58.6,159000.0,59.02,59.34,58.6,58.6,159000.0
2014-09-04 10:30:00,58.61,58.64,57.67,57.67,325200.0,58.61,58.64,57.67,57.67,325200.0
2014-09-04 11:00:00,57.68,58.0,57.42,57.55,457100.0,57.68,58.0,57.42,57.55,457100.0
2014-09-04 11:30:00,57.53,57.96,57.49,57.56,194900.0,57.53,57.96,57.49,57.56,194900.0
2014-09-04 12:00:00,57.55,57.74,57.31,57.69,123800.0,57.55,57.74,57.31,57.69,123800.0
2014-09-04 12:30:00,57.68,58.12,57.68,57.9,161600.0,57.68,58.12,57.68,57.9,161600.0
2014-09-04 13:00:00,57.9,57.91,57.32,57.44,94400.0,57.9,57.91,57.32,57.44,94400.0
2014-09-04 13:30:00,57.46,57.53,57.12,57.15,112100.0,57.46,57.53,57.12,57.15,112100.0
2014-09-04 14:00:00,57.15,57.3,56.58,56.68,242500.0,57.15,57.3,56.58,56.68,242500.0
2014-09-04 14:30:00,56.72,57.06,56.72,56.82,253400.0,56.72,57.06,56.72,56.82,253400.0
2014-09-04 15:00:00,56.85,56.89,56.56,56.67,217200.0,56.85,56.89,56.56,56.67,217200.0
2014-09-04 15:30:00,56.66,57.27,56.51,57.0,639400.0,56.66,57.27,56.51,57.0,639400.0
2014-09-05 09:30:00,56.81,58.1,56.81,57.7,274300.0,56.81,58.1,56.81,57.7,274300.0
2014-09-05 10:00:00,57.69,57.69,56.9,57.31,105300.0,57.69,57.69,56.9,57.31,105300.0
2014-09-05 10:30:00,57.31,57.4,57.12,57.38,72000.0,57.31,57.4,57.12,57.38,72000.0
2014-09-05 11:00:00,57.4,57.45,57.27,57.42,55700.0,57.4,57.45,57.27,57.42,55700.0
2014-09-05 11:30:00,57.43,57.91,57.34,57.73,227000.0,57.43,57.91,57.34,57.73,227000.0
2014-09-05 12:00:00,57.76,57.78,57.5,57.55,95800.0,57.76,57.78,57.5,57.55,95800.0
2014-09-05 12:30:00,57.56,57.78,57.54,57.65,64600.0,57.56,57.78,57.54,57.65,64600.0
2014-09-05 13:00:00,57.66,57.69,57.49,57.53,97000.0,57.66,57.69,57.49,57.53,97000.0
2014-09-05 13:30:00,57.53,57.55,57.31,57.38,62400.0,57.53,57.55,57.31,57.38,62400.0
2014-09-05 14:00:00,57.38,57.72,57.36,57.7,86600.0,57.38,57.72,57.36,57.7,86600.0
2014-09-05 14:30:00,57.69,57.7,57.53,57.56,116900.0,57.69,57.7,57.53,57.56,116900.0
2014-09-05 15:00:00,57.58,57.77,57.57,57.72,201500.0,57.58,57.77,57.57,57.72,201500.0
2014-09-05 15:30:00,57.73,57.77,57.61,57.7,356600.0,57.73,57.77,57.61,57.7,356600.0
2014-09-08 09:30:00,57.74,58.71,57.74,58.52,117100.0,57.74,58.71,57.74,58.52,117100.0
2014-09-08 10:00:00,58.51,58.75,58.41,58.54,59200.0,58.51,58.75,58.41,58.54,59200.0
2014-09-08 10:30:00,58.54,58.75,58.47,58.65,66100.0,58.54,58.75,58.47,58.65,66100.0
2014-09-08 11:00:00,58.65,58.65,58.4,58.48,118000.0,58.65,58.65,58.4,58.48,118000.0
2014-09-08 11:30:00,58.49,58.55,58.37,58.5,99300.0,58.49,58.55,58.37,58.5,99300.0
2014-09-08 12:00:00,58.5,58.55,58.36,58.36,43600.0,58.5,58.55,58.36,58.36,43600.0
2014-09-08 12:30:00,58.34,58.57,58.34,58.55,74800.0,58.34,58.57,58.34,58.55,74800.0
2014-09-08 13:00:00,58.57,58.73,58.54,58.61,28700.0,58.57,58.73,58.54,58.61,28700.0
2014-09-08 13:30:00,58.6,58.6,58.35,58.43,28800.0,58.6,58.6,58.35,58.43,28800.0
2014-09-08 14:00:00,58.43,58.57,58.39,58.54,57400.0,58.43,58.57,58.39,58.54,57400.0
2014-09-08 14:30:00,58.56,58.65,58.42,58.42,58800.0,58.56,58.65,58.42,58.42,58800.0
2014-09-08 15:00:00,58.44,58.96,58.43,58.96,129000.0,58.44,58.96,58.43,58.96,129000.0
2014-09-08 15:30:00,58.96,59.05,58.8,59.0,372700.0,58.96,59.05,58.8,59.0,372700.0
2014-09-09 09:30:00,59.42,62.11,59.42,61.34,557300.0,59.42,62.11,59.42,61.34,557300.0
2014-09-09 10:00:00,61.35,61.66,61.03,61.27,178900.0,61.35,61.66,61.03,61.27,178900.0
2014-09-09 10:30:00,61.29,61.31,60.95,61.07,145800.0,61.29,61.31,60.95,61.07,145800.0
2014-09-09 11:00:00,61.07,62.17,61.02,62.05,154700.0,61.07,62.17,61.02,62.05,154700.0
2014-09-09 11:30:00,62.03,62.35,61.77,62.17,131700.0,62.03,62.35,61.77,62.17,131700.0
2014-09-09 12:00:00,62.16,62.37,61.81,62.1,143500.0,62.16,62.37,61.81,62.1,143500.0
2014-09-09 12:30:00,62.09,62.12,61.49,61.56,111100.0,62.09,62.12,61.49,61.56,111100.0
2014-09-09 13:00:00,61.55,61.67,61.37,61.55,54000.0,61.55,61.67,61.37,61.55,54000.0
2014-09-09 13:30:00,61.56,61.78,61.5,61.77,68000.0,61.56,61.78,61.5,61.77,68000.0
2014-09-09 14:00:00,61.77,61.81,61.65,61.69,59100.0,61.77,61.81,61.65,61.69,59100.0
2014-09-09 14:30:00,61.69,61.71,61.36,61.56,76900.0,61.69,61.71,61.36,61.56,76900.0
2014-09-09 15:00:00,61.58,61.58,61.15,61.25,146800.0,61.58,61.58,61.15,61.25,146800.0
2014-09-09 15:30:00,61.26,61.33,60.95,60.97,427500.0,61.26,61.33,60.95,60.97,427500.0
2014-09-10 09:30:00,61.16,61.16,60.13,60.42,89000.0,61.16,61.16,60.13,60.42,89000.0
2014-09-10 10:00:00,60.47,61.06,60.41,60.8,86400.0,60.47,61.06,60.41,60.8,86400.0
2014-09-10 10:30:00,60.8,60.83,60.52,60.52,97800.0,60.8,60.83,60.52,60.52,97800.0
2014-09-10 11:00:00,60.52,60.86,60.48,60.71,68900.0,60.52,60.86,60.48,60.71,68900.0
2014-09-10 11:30:00,60.72,60.74,60.56,60.57,27800.0,60.72,60.74,60.56,60.57,27800.0
2014-09-10 12:00:00,60.56,60.61,60.42,60.5,26700.0,60.56,60.61,60.42,60.5,26700.0
2014-09-10 12:30:00,60.49,60.78,60.48,60.68,35300.0,60.49,60.78,60.48,60.68,35300.0
2014-09-10 13:00:00,60.67,60.91,60.67,60.73,23200.0,60.67,60.91,60.67,60.73,23200.0
2014-09-10 13:30:00,60.74,60.89,60.67,60.68,28500.0,60.74,60.89,60.67,60.68,28500.0
2014-09-10 14:00:00,60.69,60.78,60.69,60.71,44900.0,60.69,60.78,60.69,60.71,44900.0
2014-09-10 14:30:00,60.7,60.71,60.48,60.59,117600.0,60.7,60.71,60.48,60.59,117600.0
2014-09-10 15:00:00,60.59,60.82,60.58,60.72,37900.0,60.59,60.82,60.58,60.72,37900.0
2014-09-10 15:30:00,60.72,60.95,60.72,60.88,92900.0,60.72,60.95,60.72,60.88,92900.0
2014-09-11 09:30:00,60.69,61.66,60.67,61.6,90600.0,60.69,61.66,60.67,61.6,90600.0
2014-09-11 10:00:00,61.56,61.77,61.39,61.47,92300.0,61.56,61.77,61.39,61.47,92300.0
2014-09-11 10:30:00,61.43,61.84,61.25,61.81,74800.0,61.43,61.84,61.25,61.81,74800.0
2014-09-11 11:00:00,61.82,62.31,61.81,62.3,120400.0,61.82,62.31,61.81,62.3,120400.0
2014-09-11 11:30:00,62.29,62.45,62.12,62.35,67000.0,62.29,62.45,62.12,62.35,67000.0
2014-09-11 12:00:00,62.32,62.45,62.23,62.37,40300.0,62.32,62.45,62.23,62.37,40300.0
2014-09-11 12:30:00,62.34,62.53,62.28,62.46,55100.0,62.34,62.53,62.28,62.46,55100.0
2014-09-11 13:00:00,62.48,62.56,62.32,62.52,84000.0,62.48,62.56,62.32,62.52,84000.0
2014-09-11 13:30:00,62.52,62.73,62.47,62.71,76900.0,62.52,62.73,62.47,62.71,76900.0
2014-09-11 14:00:00,62.7,62.86,62.49,62.57,100400.0,62.7,62.86,62.49,62.57,100400.0
2014-09-11 14:30:00,62.62,62.79,62.52,62.78,64700.0,62.62,62.79,62.52,62.78,64700.0
2014-09-11 15:00:00,62.76,62.96,62.66,62.94,98700.0,62.76,62.96,62.66,62.94,98700.0
2014-09-11 15:30:00,62.95,62.95,62.7,62.83,166800.0,62.95,62.95,62.7,62.83,166800.0
2014-09-12 09:30:00,62.66,63.23,61.66,62.24,281000.0,62.66,63.23,61.66,62.24,281000.0
2014-09-12 10:00:00,62.25,62.46,62.01,62.13,177800.0,62.25,62.46,62.01,62.13,177800.0
2014-09-12 10:30:00,62.13,62.32,61.96,61.98,57800.0,62.13,62.32,61.96,61.98,57800.0
2014-09-12 11:00:00,61.98,61.99,61.63,61.82,49000.0,61.98,61.99,61.63,61.82,49000.0
2014-09-12 11:30:00,61.79,61.91,61.71,61.83,81000.0,61.79,61.91,61.71,61.83,81000.0
2014-09-12 12:00:00,61.82,61.96,61.72,61.79,292500.0,61.82,61.96,61.72,61.79,292500.0
2014-09-12 12:30:00,61.79,61.94,61.72,61.74,135700.0,61.79,61.94,61.72,61.74,135700.0
2014-09-12 13:00:00,61.74,61.74,61.38,61.5,62300.0,61.74,61.74,61.38,61.5,62300.0
2014-09-12 13:30:00,61.5,61.52,61.29,61.29,46000.0,61.5,61.52,61.29,61.29,46000.0
2014-09-12 14:00:00,61.29,61.35,61.19,61.26,47900.0,61.29,61.35,61.19,61.26,47900.0
2014-09-12 14:30:00,61.27,61.36,61.06,61.08,58100.0,61.27,61.36,61.06,61.08,58100.0
2014-09-12 15:00:00,61.06,61.58,60.96,61.52,84000.0,61.06,61.58,60.96,61.52,84000.0
2014-09-12 15:30:00,61.52,61.61,61.45,61.54,138300.0,61.52,61.61,61.45,61.54,138300.0
2014-09-15 09:30:00,61.66,61.98,60.98,61.08,93100.0,61.66,61.98,60.98,61.08,93100.0
2014-09-15 10:00:00,61.1,61.26,60.87,60.95,72900.0,61.1,61.26,60.87,60.95,72900.0
2014-09-15 10:30:00,60.96,61.41,60.96,61.38,32800.0,60.96,61.41,60.96,61.38,32800.0
2014-09-15 11:00:00,61.39,61.39,61.13,61.26,72200.0,61.39,61.39,61.13,61.26,72200.0
2014-09-15 11:30:00,61.26,61.3,60.99,61.0,41000.0,61.26,61.3,60.99,61.0,41000.0
2014-09-15 12:00:00,61.01,61.07,60.91,61.03,17200.0,61.01,61.07,60.91,61.03,17200.0
2014-09-15 12:30:00,61.03,61.21,61.01,61.15,18900.0,61.03,61.21,61.01,61.15,18900.0
2014-09-15 13:00:00,61.15,61.19,60.95,60.95,20900.0,61.15,61.19,60.95,60.95,20900.0
2014-09-15 13:30:00,60.92,60.98,60.76,60.77,25500.0,60.92,60.98,60.76,60.77,25500.0
2014-09-15 14:00:00,60.78,60.81,60.68,60.79,43500.0,60.78,60.81,60.68,60.79,43500.0
2014-09-15 14:30:00,60.78,60.93,60.74,60.77,51900.0,60.78,60.93,60.74,60.77,51900.0
2014-09-15 15:00:00,60.75,60.81,60.64,60.65,41300.0,60.75,60.81,60.64,60.65,41300.0
2014-09-15 15:30:00,60.69,60.76,60.59,60.68,83600.0,60.69,60.76,60.59,60.68,83600.0
2014-09-16 09:30:00,60.48,61.2,60.28,61.04,71000.0,60.48,61.2,60.28,61.04,71000.0
2014-09-16 10:00:00,61.05,61.19,60.99,61.13,133500.0,61.05,61.19,60.99,61.13,133500.0
2014-09-16 10:30:00,61.15,61.25,60.94,60.94,35500.0,61.15,61.25,60.94,60.94,35500.0
2014-09-16 11:00:00,60.95,61.31,60.85,61.29,45500.0,60.95,61.31,60.85,61.29,45500.0
2014-09-16 11:30:00,61.3,61.48,61.26,61.36,35800.0,61.3,61.48,61.26,61.36,35800.0
2014-09-16 12:00:00,61.38,61.44,61.32,61.37,35400.0,61.38,61.44,61.32,61.37,35400.0
2014-09-16 12:30:00,61.38,61.58,61.34,61.36,32700.0,61.38,61.58,61.34,61.36,32700.0
2014-09-16 13:00:00,61.37,61.65,61.37,61.65,34600.0,61.37,61.65,61.37,61.65,34600.0
2014-09-16 13:30:00,61.66,61.92,61.64,61.88,40800.0,61.66,61.92,61.64,61.88,40800.0
2014-09-16 14:00:00,61.88,61.95,61.79,61.92,48200.0,61.88,61.95,61.79,61.92,48200.0
2014-09-16 14:30:00,61.91,62.07,61.88,62.07,62600.0,61.91,62.07,61.88,62.07,62600.0
2014-09-16 15:00:00,62.04,62.05,61.9,61.9,44400.0,62.04,62.05,61.9,61.9,44400.0
2014-09-16 15:30:00,61.92,62.02,61.88,61.9,129300.0,61.92,62.02,61.88,61.9,129300.0
2014-09-17 09:30:00,62.0,62.31,61.54,62.13,55800.0,62.0,62.31,61.54,62.13,55800.0
2014-09-17 10:00:00,62.11,62.32,61.91,62.24,112800.0,62.11,62.32,61.91,62.24,112800.0
2014-09-17 10:30:00,62.3,62.34,61.97,61.98,80100.0,62.3,62.34,61.97,61.98,80100.0
2014-09-17 11:00:00,61.99,62.03,61.78,61.82,17600.0,61.99,62.03,61.78,61.82,17600.0
2014-09-17 11:30:00,61.84,61.85,61.7,61.79,12700.0,61.84,61.85,61.7,61.79,12700.0
2014-09-17 12:00:00,61.76,61.99,61.76,61.95,27000.0,61.76,61.99,61.76,61.95,27000.0
2014-09-17 12:30:00,61.9,62.05,61.9,61.95,32400.0,61.9,62.05,61.9,61.95,32400.0
2014-09-17 13:00:00,61.93,62.12,61.87,62.05,92300.0,61.93,62.12,61.87,62.05,92300.0
2014-09-17 13:30:00,62.06,62.24,61.95,62.24,90600.0,62.06,62.24,61.95,62.24,90600.0
2014-09-17 14:00:00,62.22,62.49,61.81,62.32,116600.0,62.22,62.49,61.81,62.32,116600.0
2014-09-17 14:30:00,62.32,62.4,62.18,62.39,48600.0,62.32,62.4,62.18,62.39,48600.0
2014-09-17 15:00:00,62.39,62.57,62.32,62.54,60000.0,62.39,62.57,62.32,62.54,60000.0
2014-09-17 15:30:00,62.51,62.55,62.25,62.3,214200.0,62.51,62.55,62.25,62.3,214200.0
2014-09-18 09:30:00,62.37,62.43,61.92,62.25,62800.0,62.37,62.43,61.92,62.25,62800.0
2014-09-18 10:00:00,62.23,62.73,62.22,62.37,149600.0,62.23,62.73,62.22,62.37,149600.0
2014-09-18 10:30:00,62.36,62.49,62.17,62.34,38500.0,62.36,62.49,62.17,62.34,38500.0
2014-09-18 11:00:00,62.33,62.49,62.32,62.36,15800.0,62.33,62.49,62.32,62.36,15800.0
2014-09-18 11:30:00,62.35,62.69,62.32,62.64,54300.0,62.35,62.69,62.32,62.64,54300.0
2014-09-18 12:00:00,62.66,62.75,62.63,62.72,25600.0,62.66,62.75,62.63,62.72,25600.0
2014-09-18 12:30:00,62.74,62.97,62.72,62.93,149200.0,62.74,62.97,62.72,62.93,149200.0
2014-09-18 13:00:00,62.93,62.97,62.82,62.92,44100.0,62.93,62.97,62.82,62.92,44100.0
2014-09-18 13:30:00,62.91,62.91,62.72,62.8,29400.0,62.91,62.91,62.72,62.8,29400.0
2014-09-18 14:00:00,62.8,62.95,62.77,62.81,36500.0,62.8,62.95,62.77,62.81,36500.0
2014-09-18 14:30:00,62.8,62.91,62.74,62.86,40900.0,62.8,62.91,62.74,62.86,40900.0
2014-09-18 15:00:00,62.84,62.91,62.73,62.89,46000.0,62.84,62.91,62.73,62.89,46000.0
2014-09-18 15:30:00,62.89,62.89,62.61,62.72,162000.0,62.89,62.89,62.61,62.72,162000.0
2014-09-19 09:30:00,63.17,63.38,62.58,63.34,212800.0,63.17,63.38,62.58,63.34,212800.0
2014-09-19 10:00:00,63.36,63.51,63.09,63.1,68400.0,63.36,63.51,63.09,63.1,68400.0
2014-09-19 10:30:00,63.12,63.22,63.03,63.03,36100.0,63.12,63.22,63.03,63.03,36100.0
2014-09-19 11:00:00,63.07,63.09,62.94,63.01,47900.0,63.07,63.09,62.94,63.01,47900.0
2014-09-19 11:30:00,63.01,63.09,62.97,63.08,30000.0,63.01,63.09,62.97,63.08,30000.0
2014-09-19 12:00:00,63.07,63.07,62.93,63.06,78900.0,63.07,63.07,62.93,63.06,78900.0
2014-09-19 12:30:00,63.06,63.16,63.04,63.14,34300.0,63.06,63.16,63.04,63.14,34300.0
2014-09-19 13:00:00,63.14,63.16,62.98,63.14,37400.0,63.14,63.16,62.98,63.14,37400.0
2014-09-19 13:30:00,63.16,63.24,63.13,63.18,24000.0,63.16,63.24,63.13,63.18,24000.0
2014-09-19 14:00:00,63.2,63.33,63.17,63.33,24400.0,63.2,63.33,63.17,63.33,24400.0
2014-09-19 14:30:00,63.32,63.37,63.26,63.26,28400.0,63.32,63.37,63.26,63.26,28400.0
2014-09-19 15:00:00,63.26,63.32,63.17,63.31,73000.0,63.26,63.32,63.17,63.31,73000.0
2014-09-19 15:30:00,63.31,63.44,63.24,63.28,270700.0,63.31,63.44,63.24,63.28,270700.0
2014-09-22 09:30:00,63.31,63.61,63.04,63.21,70700.0,63.31,63.61,63.04,63.21,70700.0
2014-09-22 10:00:00,63.15,63.26,62.88,62.94,61300.0,63.15,63.26,62.88,62.94,61300.0
2014-09-22 10:30:00,62.93,62.93,62.32,62.32,36300.0,62.93,62.93,62.32,62.32,36300.0
2014-09-22 11:00:00,62.35,62.74,62.34,62.69,47000.0,62.35,62.74,62.34,62.69,47000.0
2014-09-22 11:30:00,62.69,62.76,62.45,62.45,46300.0,62.69,62.76,62.45,62.45,46300.0
2014-09-22 12:00:00,62.42,62.43,62.26,62.33,25100.0,62.42,62.43,62.26,62.33,25100.0
2014-09-22 12:30:00,62.34,62.4,62.29,62.31,71800.0,62.34,62.4,62.29,62.31,71800.0
2014-09-22 13:00:00,62.31,62.68,62.28,62.68,32500.0,62.31,62.68,62.28,62.68,32500.0
2014-09-22 13:30:00,62.68,62.75,62.65,62.71,25500.0,62.68,62.75,62.65,62.71,25500.0
2014-09-22 14:00:00,62.71,62.71,62.57,62.57,37900.0,62.71,62.71,62.57,62.57,37900.0
2014-09-22 14:30:00,62.58,62.71,62.55,62.58,41200.0,62.58,62.71,62.55,62.58,41200.0
2014-09-22 15:00:00,62.58,62.62,62.38,62.43,32600.0,62.58,62.62,62.38,62.43,32600.0
2014-09-22 15:30:00,62.43,62.49,62.36,62.44,101900.0,62.43,62.49,62.36,62.44,101900.0
2014-09-23 09:30:00,62.42,62.7,61.79,62.6,209900.0,62.42,62.7,61.79,62.6,209900.0
2014-09-23 10:00:00,62.57,62.93,62.57,62.64,57400.0,62.57,62.93,62.57,62.64,57400.0
2014-09-23 10:30:00,62.61,62.62,62.31,62.48,66900.0,62.61,62.62,62.31,62.48,66900.0
2014-09-23 11:00:00,62.5,62.7,62.49,62.56,51100.0,62.5,62.7,62.49,62.56,51100.0
2014-09-23 11:30:00,62.56,62.91,62.55,62.8,20000.0,62.56,62.91,62.55,62.8,20000.0
2014-09-23 12:00:00,62.8,62.87,62.55,62.61,46900.0,62.8,62.87,62.55,62.61,46900.0
2014-09-23 12:30:00,62.58,62.69,62.56,62.61,31600.0,62.58,62.69,62.56,62.61,31600.0
2014-09-23 13:00:00,62.6,62.7,62.33,62.34,23400.0,62.6,62.7,62.33,62.34,23400.0
2014-09-23 13:30:00,62.36,62.46,62.24,62.3,28700.0,62.36,62.46,62.24,62.3,28700.0
2014-09-23 14:00:00,62.3,62.46,62.24,62.46,47500.0,62.3,62.46,62.24,62.46,47500.0
2014-09-23 14:30:00,62.47,62.52,62.27,62.35,62200.0,62.47,62.52,62.27,62.35,62200.0
2014-09-23 15:00:00,62.36,62.49,62.3,62.46,51900.0,62.36,62.49,62.3,62.46,51900.0
2014-09-23 15:30:00,62.46,62.61,62.32,62.32,145600.0,62.46,62.61,62.32,62.32,145600.0
2014-09-24 09:30:00,62.32,62.67,61.8,62.1,60500.0,62.32,62.67,61.8,62.1,60500.0
2014-09-24 10:00:00,62.07,62.32,61.93,62.22,38400.0,62.07,62.32,61.93,62.22,38400.0
2014-09-24 10:30:00,62.23,62.51,62.17,62.27,31600.0,62.23,62.51,62.17,62.27,31600.0
2014-09-24 11:00:00,62.3,62.6,62.3,62.59,51900.0,62.3,62.6,62.3,62.59,51900.0
2014-09-24 11:30:00,62.58,62.88,62.58,62.88,52000.0,62.58,62.88,62.58,62.88,52000.0
2014-09-24 12:00:00,62.86,62.95,62.72,62.73,47200.0,62.86,62.95,62.72,62.73,47200.0
2014-09-24 12:30:00,62.72,62.81,62.62,62.8,30100.0,62.72,62.81,62.62,62.8,30100.0
2014-09-24 13:00:00,62.81,63.02,62.79,62.99,48100.0,62.81,63.02,62.79,62.99,48100.0
2014-09-24 13:30:00,62.99,63.01,62.87,62.99,74200.0,62.99,63.01,62.87,62.99,74200.0
2014-09-24 14:00:00,63.0,63.13,62.94,63.12,56400.0,63.0,63.13,62.94,63.12,56400.0
2014-09-24 14:30:00,63.12,63.17,63.05,63.1,69000.0,63.12,63.17,63.05,63.1,69000.0
2014-09-24 15:00:00,63.08,63.23,63.03,63.21,67000.0,63.08,63.23,63.03,63.21,67000.0
2014-09-24 15:30:00,63.2,63.21,63.09,63.15,237700.0,63.2,63.21,63.09,63.15,237700.0
2014-09-25 09:30:00,62.87,62.9,62.36,62.43,38600.0,62.87,62.9,62.36,62.43,38600.0
2014-09-25 10:00:00,62.32,62.46,61.89,62.18,45900.0,62.32,62.46,61.89,62.18,45900.0
2014-09-25 10:30:00,62.18,62.18,61.54,61.95,95600.0,62.18,62.18,61.54,61.95,95600.0
2014-09-25 11:00:00,61.92,62.1,61.85,62.06,31100.0,61.92,62.1,61.85,62.06,31100.0
2014-09-25 11:30:00,62.07,62.09,61.75,61.78,20600.0,62.07,62.09,61.75,61.78,20600.0
2014-09-25 12:00:00,61.83,61.89,61.57,61.64,24000.0,61.83,61.89,61.57,61.64,24000.0
2014-09-25 12:30:00,61.56,61.71,61.54,61.65,27200.0,61.56,61.71,61.54,61.65,27200.0
2014-09-25 13:00:00,61.64,61.79,61.59,61.76,16400.0,61.64,61.79,61.59,61.76,16400.0
2014-09-25 13:30:00,61.74,61.74,61.49,61.57,21800.0,61.74,61.74,61.49,61.57,21800.0
2014-09-25 14:00:00,61.58,61.74,61.54,61.72,25700.0,61.58,61.74,61.54,61.72,25700.0
2014-09-25 14:30:00,61.73,61.75,61.67,61.71,28100.0,61.73,61.75,61.67,61.71,28100.0
2014-09-25 15:00:00,61.71,62.02,61.67,61.9,92500.0,61.71,62.02,61.67,61.9,92500.0
2014-09-25 15:30:00,61.9,62.12,61.83,61.84,142400.0,61.9,62.12,61.83,61.84,142400.0
2014-09-26 09:30:00,61.84,62.65,61.74,61.93,56700.0,61.84,62.65,61.74,61.93,56700.0
2014-09-26 10:00:00,62.0,62.07,61.66,61.91,29200.0,62.0,62.07,61.66,61.91,29200.0
2014-09-26 10:30:00,61.84,62.03,61.75,61.75,31000.0,61.84,62.03,61.75,61.75,31000.0
2014-09-26 11:00:00,61.81,61.87,61.37,61.38,34000.0,61.81,61.87,61.37,61.38,34000.0
2014-09-26 11:30:00,61.4,61.5,61.31,61.31,23200.0,61.4,61.5,61.31,61.31,23200.0
2014-09-26 12:00:00,61.34,61.35,61.2,61.29,50600.0,61.34,61.35,61.2,61.29,50600.0
2014-09-26 12:30:00,61.28,61.36,60.82,60.82,72100.0,61.28,61.36,60.82,60.82,72100.0
2014-09-26 13:00:00,60.82,60.84,60.38,60.44,96700.0,60.82,60.84,60.38,60.44,96700.0
2014-09-26 13:30:00,60.44,60.64,60.27,60.55,74000.0,60.44,60.64,60.27,60.55,74000.0
2014-09-26 14:00:00,60.55,61.17,60.53,61.14,73500.0,60.55,61.17,60.53,61.14,73500.0
2014-09-26 14:30:00,61.16,61.22,61.02,61.03,62100.0,61.16,61.22,61.02,61.03,62100.0
2014-09-26 15:00:00,61.02,61.1,60.85,60.86,54400.0,61.02,61.1,60.85,60.86,54400.0
2014-09-26 15:30:00,60.87,60.9,60.54,60.74,178100.0,60.87,60.9,60.54,60.74,178100.0
2014-09-29 09:30:00,60.23,60.45,59.9,60.41,124400.0,60.23,60.45,59.9,60.41,124400.0
2014-09-29 10:00:00,60.37,60.84,60.25,60.8,76200.0,60.37,60.84,60.25,60.8,76200.0
2014-09-29 10:30:00,60.8,60.95,60.79,60.87,49200.0,60.8,60.95,60.79,60.87,49200.0
2014-09-29 11:00:00,60.89,61.0,60.81,60.89,47100.0,60.89,61.0,60.81,60.89,47100.0
2014-09-29 11:30:00,60.89,60.97,60.73,60.95,18800.0,60.89,60.97,60.73,60.95,18800.0
2014-09-29 12:00:00,60.96,60.96,60.71,60.75,17600.0,60.96,60.96,60.71,60.75,17600.0
2014-09-29 12:30:00,60.75,60.84,60.64,60.76,15500.0,60.75,60.84,60.64,60.76,15500.0
2014-09-29 13:00:00,60.76,60.76,60.66,60.69,15300.0,60.76,60.76,60.66,60.69,15300.0
2014-09-29 13:30:00,60.7,60.73,60.5,60.52,35200.0,60.7,60.73,60.5,60.52,35200.0
2014-09-29 14:00:00,60.51,60.56,60.36,60.39,33400.0,60.51,60.56,60.36,60.39,33400.0
2014-09-29 14:30:00,60.41,60.63,60.39,60.6,31300.0,60.41,60.63,60.39,60.6,31300.0
2014-09-29 15:00:00,60.6,60.71,60.53,60.66,63300.0,60.6,60.71,60.53,60.66,63300.0
2014-09-29 15:30:00,60.67,60.7,60.55,60.63,139000.0,60.67,60.7,60.55,60.63,139000.0
2014-09-30 09:30:00,60.86,61.01,59.87,59.93,105500.0,60.86,61.01,59.87,59.93,105500.0
2014-09-30 10:00:00,59.89,59.98,59.55,59.62,60300.0,59.89,59.98,59.55,59.62,60300.0
2014-09-30 10:30:00,59.64,60.02,59.63,59.95,52200.0,59.64,60.02,59.63,59.95,52200.0
2014-09-30 11:00:00,59.95,60.21,59.91,60.09,73300.0,59.95,60.21,59.91,60.09,73300.0
2014-09-30 11:30:00,60.12,60.15,59.83,59.95,35000.0,60.12,60.15,59.83,59.95,35000.0
2014-09-30 12:00:00,59.94,60.01,59.83,59.95,66900.0,59.94,60.01,59.83,59.95,66900.0
2014-09-30 12:30:00,59.96,59.96,59.75,59.83,89400.0,59.96,59.96,59.75,59.83,89400.0
2014-09-30 13:00:00,59.83,60.0,59.73,59.76,31400.0,59.83,60.0,59.73,59.76,31400.0
2014-09-30 13:30:00,59.79,59.81,59.36,59.38,52000.0,59.79,59.81,59.36,59.38,52000.0
2014-09-30 14:00:00,59.38,59.41,59.24,59.37,80600.0,59.38,59.41,59.24,59.37,80600.0
2014-09-30 14:30:00,59.38,59.52,59.26,59.37,89900.0,59.38,59.52,59.26,59.37,89900.0
2014-09-30 15:00:00,59.35,59.61,59.25,59.57,79400.0,59.35,59.61,59.25,59.57,79400.0
2014-09-30 15:30:00,59.57,59.58,59.38,59.4,309100.0,59.57,59.58,59.38,59.4,309100.0
2014-10-01 09:30:00,59.39,59.52,58.1,58.21,126600.0,59.39,59.52,58.1,58.21,126600.0
2014-10-01 10:00:00,58.19,58.4,57.8,58.3,172300.0,58.19,58.4,57.8,58.3,172300.0
2014-10-01 10:30:00,58.3,58.75,58.16,58.75,66900.0,58.3,58.75,58.16,58.75,66900.0
2014-10-01 11:00:00,58.78,59.04,58.59,58.68,55500.0,58.78,59.04,58.59,58.68,55500.0
2014-10-01 11:30:00,58.66,58.66,58.39,58.55,36600.0,58.66,58.66,58.39,58.55,36600.0
2014-10-01 12:00:00,58.56,58.57,58.23,58.38,73500.0,58.56,58.57,58.23,58.38,73500.0
2014-10-01 12:30:00,58.37,58.38,58.04,58.07,46200.0,58.37,58.38,58.04,58.07,46200.0
2014-10-01 13:00:00,58.06,58.11,57.84,57.86,40000.0,58.06,58.11,57.84,57.86,40000.0
2014-10-01 13:30:00,57.85,57.9,57.64,57.64,50300.0,57.85,57.9,57.64,57.64,50300.0
2014-10-01 14:00:00,57.65,58.1,57.62,57.97,72100.0,57.65,58.1,57.62,57.97,72100.0
2014-10-01 14:30:00,57.97,58.04,57.61,57.62,72200.0,57.97,58.04,57.61,57.62,72200.0
2014-10-01 15:00:00,57.63,57.68,57.43,57.63,111200.0,57.63,57.68,57.43,57.63,111200.0
2014-10-01 15:30:00,57.64,57.89,57.63,57.73,264800.0,57.64,57.89,57.63,57.73,264800.0
2014-10-02 09:30:00,57.85,57.89,57.2,57.25,143200.0,57.85,57.89,57.2,57.25,143200.0
2014-10-02 10:00:00,57.23,57.23,56.42,56.49,254800.0,57.23,57.23,56.42,56.49,254800.0
2014-10-02 10:30:00,56.49,56.49,55.84,55.94,204700.0,56.49,56.49,55.84,55.94,204700.0
2014-10-02 11:00:00,55.95,56.14,55.68,55.69,310200.0,55.95,56.14,55.68,55.69,310200.0
2014-10-02 11:30:00,55.69,55.88,55.48,55.77,113100.0,55.69,55.88,55.48,55.77,113100.0
2014-10-02 12:00:00,55.81,56.19,55.79,56.14,84100.0,55.81,56.19,55.79,56.14,84100.0
2014-10-02 12:30:00,56.13,56.53,56.04,56.51,169400.0,56.13,56.53,56.04,56.51,169400.0
2014-10-02 13:00:00,56.54,57.48,56.48,57.43,117200.0,56.54,57.48,56.48,57.43,117200.0
2014-10-02 13:30:00,57.42,57.5,57.32,57.36,58500.0,57.42,57.5,57.32,57.36,58500.0
2014-10-02 14:00:00,57.39,57.86,57.37,57.81,60400.0,57.39,57.86,57.37,57.81,60400.0
2014-10-02 14:30:00,57.8,58.31,57.78,58.17,89000.0,57.8,58.31,57.78,58.17,89000.0
2014-10-02 15:00:00,58.15,58.37,58.12,58.22,67700.0,58.15,58.37,58.12,58.22,67700.0
2014-10-02 15:30:00,58.22,58.34,58.12,58.15,181800.0,58.22,58.34,58.12,58.15,181800.0
2014-10-03 09:30:00,58.57,59.13,58.2,59.03,86400.0,58.57,59.13,58.2,59.03,86400.0
2014-10-03 10:00:00,59.07,59.23,58.98,59.09,65900.0,59.07,59.23,58.98,59.09,65900.0
2014-10-03 10:30:00,59.07,59.27,58.79,59.25,60100.0,59.07,59.27,58.79,59.25,60100.0
2014-10-03 11:00:00,59.23,59.41,59.16,59.41,36300.0,59.23,59.41,59.16,59.41,36300.0
2014-10-03 11:30:00,59.43,59.65,59.13,59.3,163200.0,59.43,59.65,59.13,59.3,163200.0
2014-10-03 12:00:00,59.28,59.33,59.12,59.26,51600.0,59.28,59.33,59.12,59.26,51600.0
2014-10-03 12:30:00,59.26,59.28,58.98,59.1,38700.0,59.26,59.28,58.98,59.1,38700.0
2014-10-03 13:00:00,59.11,59.2,59.02,59.09,55200.0,59.11,59.2,59.02,59.09,55200.0
2014-10-03 13:30:00,59.1,59.32,59.04,59.32,29500.0,59.1,59.32,59.04,59.32,29500.0
2014-10-03 14:00:00,59.33,59.55,59.32,59.51,54600.0,59.33,59.55,59.32,59.51,54600.0
2014-10-03 14:30:00,59.51,59.56,59.33,59.37,57200.0,59.51,59.56,59.33,59.37,57200.0
2014-10-03 15:00:00,59.36,59.37,59.19,59.26,65600.0,59.36,59.37,59.19,59.26,65600.0
2014-10-03 15:30:00,59.26,59.29,58.79,58.85,780400.0,59.26,59.29,58.79,58.85,780400.0
2014-10-06 09:30:00,58.98,59.4,58.25,58.3,66200.0,58.98,59.4,58.25,58.3,66200.0
2014-10-06 10:00:00,58.34,58.39,57.75,57.9,93800.0,58.34,58.39,57.75,57.9,93800.0
2014-10-06 10:30:00,57.9,58.19,57.85,57.88,72300.0,57.9,58.19,57.85,57.88,72300.0
2014-10-06 11:00:00,57.88,58.12,57.88,57.92,65700.0,57.88,58.12,57.88,57.92,65700.0
2014-10-06 11:30:00,57.92,58.0,57.47,57.64,68800.0,57.92,58.0,57.47,57.64,68800.0
2014-10-06 12:00:00,57.65,57.87,57.64,57.64,36300.0,57.65,57.87,57.64,57.64,36300.0
2014-10-06 12:30:00,57.64,57.66,57.33,57.47,30200.0,57.64,57.66,57.33,57.47,30200.0
2014-10-06 13:00:00,57.47,57.66,57.4,57.64,67100.0,57.47,57.66,57.4,57.64,67100.0
2014-10-06 13:30:00,57.65,57.65,57.55,57.58,40500.0,57.65,57.65,57.55,57.58,40500.0
2014-10-06 14:00:00,57.58,57.75,57.49,57.73,67300.0,57.58,57.75,57.49,57.73,67300.0
2014-10-06 14:30:00,57.74,57.75,57.64,57.69,51900.0,57.74,57.75,57.64,57.69,51900.0
2014-10-06 15:00:00,57.69,57.85,57.6,57.82,156700.0,57.69,57.85,57.6,57.82,156700.0
2014-10-06 15:30:00,57.81,57.92,57.64,57.65,320600.0,57.81,57.92,57.64,57.65,320600.0
2014-10-07 09:30:00,57.28,57.59,56.98,57.28,86400.0,57.28,57.59,56.98,57.28,86400.0
2014-10-07 10:00:00,57.27,58.11,57.22,58.02,94500.0,57.27,58.11,57.22,58.02,94500.0
2014-10-07 10:30:00,58.05,58.25,57.86,58.17,85600.0,58.05,58.25,57.86,58.17,85600.0
2014-10-07 11:00:00,58.19,58.22,58.0,58.15,121000.0,58.19,58.22,58.0,58.15,121000.0
2014-10-07 11:30:00,58.14,58.21,58.03,58.12,104300.0,58.14,58.21,58.03,58.12,104300.0
2014-10-07 12:00:00,58.1,58.4,58.08,58.19,114100.0,58.1,58.4,58.08,58.19,114100.0
2014-10-07 12:30:00,58.18,58.33,58.05,58.29,75800.0,58.18,58.33,58.05,58.29,75800.0
2014-10-07 13:00:00,58.28,58.29,58.02,58.04,60700.0,58.28,58.29,58.02,58.04,60700.0
2014-10-07 13:30:00,58.03,58.05,57.87,58.0,95400.0,58.03,58.05,57.87,58.0,95400.0
2014-10-07 14:00:00,57.98,57.99,57.78,57.81,72600.0,57.98,57.99,57.78,57.81,72600.0
2014-10-07 14:30:00,57.82,57.87,57.5,57.5,71000.0,57.82,57.87,57.5,57.5,71000.0
2014-10-07 15:00:00,57.52,57.61,57.14,57.23,97400.0,57.52,57.61,57.14,57.23,97400.0
2014-10-07 15:30:00,57.24,57.26,57.02,57.03,215300.0,57.24,57.26,57.02,57.03,215300.0
2014-10-08 09:30:00,56.73,57.25,56.66,56.76,115000.0,56.73,57.25,56.66,56.76,115000.0
2014-10-08 10:00:00,56.81,57.06,56.78,56.96,58600.0,56.81,57.06,56.78,56.96,58600.0
2014-10-08 10:30:00,56.98,57.06,56.47,56.5,43200.0,56.98,57.06,56.47,56.5,43200.0
2014-10-08 11:00:00,56.48,56.91,56.35,56.91,53000.0,56.48,56.91,56.35,56.91,53000.0
2014-10-08 11:30:00,56.9,56.96,56.71,56.93,29400.0,56.9,56.96,56.71,56.93,29400.0
2014-10-08 12:00:00,56.96,57.06,56.89,56.95,92500.0,56.96,57.06,56.89,56.95,92500.0
2014-10-08 12:30:00,56.96,57.02,56.9,57.0,97600.0,56.96,57.02,56.9,57.0,97600.0
2014-10-08 13:00:00,57.02,57.27,56.96,57.21,68600.0,57.02,57.27,56.96,57.21,68600.0
2014-10-08 13:30:00,57.2,57.5,57.12,57.41,51400.0,57.2,57.5,57.12,57.41,51400.0
2014-10-08 14:00:00,57.4,58.27,57.4,58.21,131700.0,57.4,58.27,57.4,58.21,131700.0
2014-10-08 14:30:00,58.2,58.42,58.07,58.2,253400.0,58.2,58.42,58.07,58.2,253400.0
2014-10-08 15:00:00,58.2,58.52,58.17,58.38,206200.0,58.2,58.52,58.17,58.38,206200.0
2014-10-08 15:30:00,58.38,58.41,58.06,58.18,453100.0,58.38,58.41,58.06,58.18,453100.0
2014-10-09 09:30:00,58.16,58.25,57.43,57.46,63500.0,58.16,58.25,57.43,57.46,63500.0
2014-10-09 10:00:00,57.42,57.8,57.39,57.7,55300.0,57.42,57.8,57.39,57.7,55300.0
2014-10-09 10:30:00,57.7,57.7,57.32,57.49,64000.0,57.7,57.7,57.32,57.49,64000.0
2014-10-09 11:00:00,57.48,57.7,57.31,57.45,53100.0,57.48,57.7,57.31,57.45,53100.0
2014-10-09 11:30:00,57.43,57.43,56.58,56.68,40300.0,57.43,57.43,56.58,56.68,40300.0
2014-10-09 12:00:00,56.68,56.83,56.28,56.4,42300.0,56.68,56.83,56.28,56.4,42300.0
2014-10-09 12:30:00,56.36,56.7,56.31,56.57,47600.0,56.36,56.7,56.31,56.57,47600.0
2014-10-09 13:00:00,56.53,56.58,56.12,56.27,53100.0,56.53,56.58,56.12,56.27,53100.0
2014-10-09 13:30:00,56.26,56.47,56.15,56.33,96800.0,56.26,56.47,56.15,56.33,96800.0
2014-10-09 14:00:00,56.31,56.31,56.04,56.16,60100.0,56.31,56.31,56.04,56.16,60100.0
2014-10-09 14:30:00,56.12,56.24,55.97,56.0,104700.0,56.12,56.24,55.97,56.0,104700.0
2014-10-09 15:00:00,56.0,56.23,55.89,56.08,153400.0,56.0,56.23,55.89,56.08,153400.0
2014-10-09 15:30:00,56.1,56.24,55.86,55.97,301900.0,56.1,56.24,55.86,55.97,301900.0
2014-10-10 09:30:00,55.96,57.22,55.65,56.9,128400.0,55.96,57.22,55.65,56.9,128400.0
2014-10-10 10:00:00,56.89,56.91,55.76,55.8,52400.0,56.89,56.91,55.76,55.8,52400.0
2014-10-10 10:30:00,55.8,56.04,55.5,55.96,114500.0,55.8,56.04,55.5,55.96,114500.0
2014-10-10 11:00:00,56.02,56.28,55.83,56.04,49900.0,56.02,56.28,55.83,56.04,49900.0
2014-10-10 11:30:00,55.99,56.5,55.95,56.32,127500.0,55.99,56.5,55.95,56.32,127500.0
2014-10-10 12:00:00,56.32,56.92,56.32,56.88,54000.0,56.32,56.92,56.32,56.88,54000.0
2014-10-10 12:30:00,56.87,57.14,56.81,56.99,42900.0,56.87,57.14,56.81,56.99,42900.0
2014-10-10 13:00:00,56.97,57.04,56.55,56.58,29700.0,56.97,57.04,56.55,56.58,29700.0
2014-10-10 13:30:00,56.64,56.88,56.59,56.76,31000.0,56.64,56.88,56.59,56.76,31000.0
2014-10-10 14:00:00,56.79,56.88,56.43,56.51,44600.0,56.79,56.88,56.43,56.51,44600.0
2014-10-10 14:30:00,56.5,56.51,56.17,56.2,39700.0,56.5,56.51,56.17,56.2,39700.0
2014-10-10 15:00:00,56.17,56.2,55.74,55.82,52800.0,56.17,56.2,55.74,55.82,52800.0
2014-10-10 15:30:00,55.81,55.86,55.49,55.52,168400.0,55.81,55.86,55.49,55.52,168400.0
2014-10-13 09:30:00,55.41,56.72,55.41,55.81,81200.0,55.41,56.72,55.41,55.81,81200.0
2014-10-13 10:00:00,55.85,56.27,55.41,55.51,106900.0,55.85,56.27,55.41,55.51,106900.0
2014-10-13 10:30:00,55.52,55.7,55.23,55.38,136300.0,55.52,55.7,55.23,55.38,136300.0
2014-10-13 11:00:00,55.4,55.9,55.16,55.2,107200.0,55.4,55.9,55.16,55.2,107200.0
2014-10-13 11:30:00,55.25,55.66,55.25,55.46,91200.0,55.25,55.66,55.25,55.46,91200.0
2014-10-13 12:00:00,55.5,55.98,55.28,55.95,37300.0,55.5,55.98,55.28,55.95,37300.0
2014-10-13 12:30:00,55.95,56.03,55.66,55.73,46700.0,55.95,56.03,55.66,55.73,46700.0
2014-10-13 13:00:00,55.72,55.87,55.39,55.67,36600.0,55.72,55.87,55.39,55.67,36600.0
2014-10-13 13:30:00,55.7,55.76,55.16,55.28,48700.0,55.7,55.76,55.16,55.28,48700.0
2014-10-13 14:00:00,55.27,55.59,55.19,55.59,57200.0,55.27,55.59,55.19,55.59,57200.0
2014-10-13 14:30:00,55.58,55.58,55.17,55.2,36400.0,55.58,55.58,55.17,55.2,36400.0
2014-10-13 15:00:00,55.2,55.38,55.2,55.28,155300.0,55.2,55.38,55.2,55.28,155300.0
2014-10-13 15:30:00,55.27,55.28,54.59,54.66,289300.0,55.27,55.28,54.59,54.66,289300.0
2014-10-14 09:30:00,55.12,55.96,54.18,54.24,188600.0,55.12,55.96,54.18,54.24,188600.0
2014-10-14 10:00:00,54.24,54.63,53.91,54.55,188400.0,54.24,54.63,53.91,54.55,188400.0
2014-10-14 10:30:00,54.57,55.05,54.42,55.0,102900.0,54.57,55.05,54.42,55.0,102900.0
2014-10-14 11:00:00,55.01,55.5,54.95,55.17,90300.0,55.01,55.5,54.95,55.17,90300.0
2014-10-14 11:30:00,55.17,55.85,55.03,55.72,91000.0,55.17,55.85,55.03,55.72,91000.0
2014-10-14 12:00:00,55.76,56.14,55.64,55.74,44400.0,55.76,56.14,55.64,55.74,44400.0
2014-10-14 12:30:00,55.74,55.74,55.13,55.29,110000.0,55.74,55.74,55.13,55.29,110000.0
2014-10-14 13:00:00,55.29,55.4,54.96,55.03,70500.0,55.29,55.4,54.96,55.03,70500.0
2014-10-14 13:30:00,55.04,55.2,54.89,55.18,80000.0,55.04,55.2,54.89,55.18,80000.0
2014-10-14 14:00:00,55.22,55.24,54.79,55.0,76300.0,55.22,55.24,54.79,55.0,76300.0
2014-10-14 14:30:00,55.01,55.28,54.91,55.02,201900.0,55.01,55.28,54.91,55.02,201900.0
2014-10-14 15:00:00,55.03,55.07,54.48,54.56,128200.0,55.03,55.07,54.48,54.56,128200.0
2014-10-14 15:30:00,54.56,54.88,54.39,54.65,312000.0,54.56,54.88,54.39,54.65,312000.0
2014-10-15 09:30:00,53.8,54.2,52.0,54.13,242500.0,53.8,54.2,52.0,54.13,242500.0
2014-10-15 10:00:00,54.1,54.18,53.44,53.55,207200.0,54.1,54.18,53.44,53.55,207200.0
2014-10-15 10:30:00,53.57,53.6,53.14,53.25,117500.0,53.57,53.6,53.14,53.25,117500.0
2014-10-15 11:00:00,53.25,53.33,52.42,52.5,189600.0,53.25,53.33,52.42,52.5,189600.0
2014-10-15 11:30:00,52.57,52.67,52.16,52.57,131700.0,52.57,52.67,52.16,52.57,131700.0
2014-10-15 12:00:00,52.56,52.62,52.13,52.2,120100.0,52.56,52.62,52.13,52.2,120100.0
2014-10-15 12:30:00,52.24,52.26,51.87,51.98,166000.0,52.24,52.26,51.87,51.98,166000.0
2014-10-15 13:00:00,51.97,52.55,51.43,51.5,163200.0,51.97,52.55,51.43,51.5,163200.0
2014-10-15 13:30:00,51.5,52.42,51.5,52.04,185100.0,51.5,52.42,51.5,52.04,185100.0
2014-10-15 14:00:00,52.04,52.44,51.8,52.19,132700.0,52.04,52.44,51.8,52.19,132700.0
2014-10-15 14:30:00,52.19,52.98,52.19,52.83,192500.0,52.19,52.98,52.19,52.83,192500.0
2014-10-15 15:00:00,52.82,53.33,52.72,53.23,263200.0,52.82,53.33,52.72,53.23,263200.0
2014-10-15 15:30:00,53.23,53.88,52.93,53.38,576600.0,53.23,53.88,52.93,53.38,576600.0
2014-10-16 09:30:00,53.61,55.91,53.6,54.71,613300.0,53.61,55.91,53.6,54.71,613300.0
2014-10-16 10:00:00,54.69,55.31,53.9,54.36,345200.0,54.69,55.31,53.9,54.36,345200.0
2014-10-16 10:30:00,54.31,54.73,54.21,54.41,135700.0,54.31,54.73,54.21,54.41,135700.0
2014-10-16 11:00:00,54.4,54.64,54.32,54.52,118800.0,54.4,54.64,54.32,54.52,118800.0
2014-10-16 11:30:00,54.53,54.54,53.79,53.84,120100.0,54.53,54.54,53.79,53.84,120100.0
2014-10-16 12:00:00,53.85,54.16,53.54,53.71,101000.0,53.85,54.16,53.54,53.71,101000.0
2014-10-16 12:30:00,53.73,54.1,53.5,54.05,74200.0,53.73,54.1,53.5,54.05,74200.0
2014-10-16 13:00:00,54.03,54.93,54.03,54.83,104900.0,54.03,54.93,54.03,54.83,104900.0
2014-10-16 13:30:00,54.8,55.08,54.59,54.73,292000.0,54.8,55.08,54.59,54.73,292000.0
2014-10-16 14:00:00,54.75,55.0,54.68,54.78,123900.0,54.75,55.0,54.68,54.78,123900.0
2014-10-16 14:30:00,54.78,55.25,54.71,55.08,182000.0,54.78,55.25,54.71,55.08,182000.0
2014-10-16 15:00:00,55.07,55.63,54.93,55.63,124000.0,55.07,55.63,54.93,55.63,124000.0
2014-10-16 15:30:00,55.63,56.14,55.51,55.57,418000.0,55.63,56.14,55.51,55.57,418000.0
2014-10-17 09:30:00,56.05,57.66,55.98,57.33,297100.0,56.05,57.66,55.98,57.33,297100.0
2014-10-17 10:00:00,57.29,57.76,57.07,57.73,106700.0,57.29,57.76,57.07,57.73,106700.0
2014-10-17 10:30:00,57.76,57.76,56.97,57.22,119000.0,57.76,57.76,56.97,57.22,119000.0
2014-10-17 11:00:00,57.25,57.64,57.18,57.43,120000.0,57.25,57.64,57.18,57.43,120000.0
2014-10-17 11:30:00,57.44,57.63,57.21,57.24,87500.0,57.44,57.63,57.21,57.24,87500.0
2014-10-17 12:00:00,57.26,57.38,57.02,57.09,67900.0,57.26,57.38,57.02,57.09,67900.0
2014-10-17 12:30:00,57.11,57.21,56.88,57.05,69500.0,57.11,57.21,56.88,57.05,69500.0
2014-10-17 13:00:00,57.05,57.11,56.82,56.88,121000.0,57.05,57.11,56.82,56.88,121000.0
2014-10-17 13:30:00,56.83,56.92,56.58,56.76,61000.0,56.83,56.92,56.58,56.76,61000.0
2014-10-17 14:00:00,56.73,56.75,56.37,56.67,59000.0,56.73,56.75,56.37,56.67,59000.0
2014-10-17 14:30:00,56.65,56.8,56.29,56.44,81500.0,56.65,56.8,56.29,56.44,81500.0
2014-10-17 15:00:00,56.44,56.76,56.23,56.57,79800.0,56.44,56.76,56.23,56.57,79800.0
2014-10-17 15:30:00,56.56,56.79,56.48,56.58,174400.0,56.56,56.79,56.48,56.58,174400.0
2014-10-20 09:30:00,56.36,57.37,56.07,56.34,91200.0,56.36,57.37,56.07,56.34,91200.0
2014-10-20 10:00:00,56.35,56.5,55.45,55.91,64100.0,56.35,56.5,55.45,55.91,64100.0
2014-10-20 10:30:00,55.93,56.15,55.72,55.91,52800.0,55.93,56.15,55.72,55.91,52800.0
2014-10-20 11:00:00,55.9,56.35,55.81,56.21,76100.0,55.9,56.35,55.81,56.21,76100.0
2014-10-20 11:30:00,56.18,56.26,55.97,56.07,44700.0,56.18,56.26,55.97,56.07,44700.0
2014-10-20 12:00:00,56.07,56.24,56.02,56.14,44400.0,56.07,56.24,56.02,56.14,44400.0
2014-10-20 12:30:00,56.12,56.12,55.66,55.72,90100.0,56.12,56.12,55.66,55.72,90100.0
2014-10-20 13:00:00,55.7,55.95,55.35,55.81,62000.0,55.7,55.95,55.35,55.81,62000.0
2014-10-20 13:30:00,55.81,55.88,55.62,55.65,50800.0,55.81,55.88,55.62,55.65,50800.0
2014-10-20 14:00:00,55.65,56.1,55.64,55.94,44900.0,55.65,56.1,55.64,55.94,44900.0
2014-10-20 14:30:00,55.94,56.06,55.87,55.94,105400.0,55.94,56.06,55.87,55.94,105400.0
2014-10-20 15:00:00,55.96,56.36,55.96,56.19,105600.0,55.96,56.36,55.96,56.19,105600.0
2014-10-20 15:30:00,56.2,56.49,56.2,56.45,124400.0,56.2,56.49,56.2,56.45,124400.0
2014-10-21 09:30:00,56.99,58.76,56.95,58.67,133300.0,56.99,58.76,56.95,58.67,133300.0
2014-10-21 10:00:00,58.68,58.75,58.15,58.42,60800.0,58.68,58.75,58.15,58.42,60800.0
2014-10-21 10:30:00,58.44,58.94,58.44,58.74,114900.0,58.44,58.94,58.44,58.74,114900.0
2014-10-21 11:00:00,58.75,59.19,58.74,58.99,83500.0,58.75,59.19,58.74,58.99,83500.0
2014-10-21 11:30:00,58.96,59.18,58.87,58.92,53000.0,58.96,59.18,58.87,58.92,53000.0
2014-10-21 12:00:00,58.95,58.98,58.74,58.91,48000.0,58.95,58.98,58.74,58.91,48000.0
2014-10-21 12:30:00,58.91,58.91,58.55,58.58,29300.0,58.91,58.91,58.55,58.58,29300.0
2014-10-21 13:00:00,58.56,58.72,58.43,58.54,57600.0,58.56,58.72,58.43,58.54,57600.0
2014-10-21 13:30:00,58.53,58.75,58.52,58.73,41300.0,58.53,58.75,58.52,58.73,41300.0
2014-10-21 14:00:00,58.74,58.96,58.7,58.85,35900.0,58.74,58.96,58.7,58.85,35900.0
2014-10-21 14:30:00,58.85,58.92,58.73,58.75,43900.0,58.85,58.92,58.73,58.75,43900.0
2014-10-21 15:00:00,58.75,59.23,58.75,59.21,72900.0,58.75,59.23,58.75,59.21,72900.0
2014-10-21 15:30:00,59.23,59.28,58.77,58.88,224400.0,59.23,59.28,58.77,58.88,224400.0
2014-10-22 09:30:00,58.9,59.18,57.78,58.83,71600.0,58.9,59.18,57.78,58.83,71600.0
2014-10-22 10:00:00,58.83,58.85,58.24,58.7,74400.0,58.83,58.85,58.24,58.7,74400.0
2014-10-22 10:30:00,58.67,58.74,58.18,58.37,50500.0,58.67,58.74,58.18,58.37,50500.0
2014-10-22 11:00:00,58.37,58.46,58.26,58.37,40400.0,58.37,58.46,58.26,58.37,40400.0
2014-10-22 11:30:00,58.38,58.64,58.37,58.51,29800.0,58.38,58.64,58.37,58.51,29800.0
2014-10-22 12:00:00,58.49,58.51,57.96,58.18,33300.0,58.49,58.51,57.96,58.18,33300.0
2014-10-22 12:30:00,58.18,58.22,57.41,57.98,41900.0,58.18,58.22,57.41,57.98,41900.0
2014-10-22 13:00:00,57.97,58.13,57.71,57.73,28400.0,57.97,58.13,57.71,57.73,28400.0
2014-10-22 13:30:00,57.72,57.88,57.62,57.76,44700.0,57.72,57.88,57.62,57.76,44700.0
2014-10-22 14:00:00,57.74,57.9,57.64,57.82,35400.0,57.74,57.9,57.64,57.82,35400.0
2014-10-22 14:30:00,57.82,58.12,57.61,58.12,46000.0,57.82,58.12,57.61,58.12,46000.0
2014-10-22 15:00:00,58.19,58.19,57.88,57.98,49700.0,58.19,58.19,57.88,57.98,49700.0
2014-10-22 15:30:00,57.97,57.97,57.58,57.6,103300.0,57.97,57.97,57.58,57.6,103300.0
2014-10-23 09:30:00,58.14,58.15,57.44,57.62,63800.0,58.14,58.15,57.44,57.62,63800.0
2014-10-23 10:00:00,57.62,58.21,57.58,57.96,55100.0,57.62,58.21,57.58,57.96,55100.0
2014-10-23 10:30:00,57.99,58.24,57.9,58.12,39600.0,57.99,58.24,57.9,58.12,39600.0
2014-10-23 11:00:00,58.14,58.64,58.14,58.56,50100.0,58.14,58.64,58.14,58.56,50100.0
2014-10-23 11:30:00,58.56,58.65,58.29,58.39,62400.0,58.56,58.65,58.29,58.39,62400.0
2014-10-23 12:00:00,58.37,58.6,58.34,58.6,36700.0,58.37,58.6,58.34,58.6,36700.0
2014-10-23 12:30:00,58.56,58.57,58.34,58.35,26500.0,58.56,58.57,58.34,58.35,26500.0
2014-10-23 13:00:00,58.37,58.43,58.23,58.36,42100.0,58.37,58.43,58.23,58.36,42100.0
2014-10-23 13:30:00,58.37,58.46,58.23,58.38,35000.0,58.37,58.46,58.23,58.38,35000.0
2014-10-23 14:00:00,58.4,58.79,58.38,58.74,42800.0,58.4,58.79,58.38,58.74,42800.0
2014-10-23 14:30:00,58.75,58.75,58.0,58.18,71400.0,58.75,58.75,58.0,58.18,71400.0
2014-10-23 15:00:00,58.16,58.19,57.9,57.97,61400.0,58.16,58.19,57.9,57.97,61400.0
2014-10-23 15:30:00,57.97,58.22,57.96,58.06,110500.0,57.97,58.22,57.96,58.06,110500.0
2014-10-24 09:30:00,58.34,58.34,57.11,57.42,177700.0,58.34,58.34,57.11,57.42,177700.0
2014-10-24 10:00:00,57.47,57.76,57.29,57.63,67100.0,57.47,57.76,57.29,57.63,67100.0
2014-10-24 10:30:00,57.67,57.95,57.47,57.69,41800.0,57.67,57.95,57.47,57.69,41800.0
2014-10-24 11:00:00,57.71,57.83,57.17,57.17,40800.0,57.71,57.83,57.17,57.17,40800.0
2014-10-24 11:30:00,57.19,57.69,57.16,57.48,43600.0,57.19,57.69,57.16,57.48,43600.0
2014-10-24 12:00:00,57.51,57.82,57.46,57.64,36900.0,57.51,57.82,57.46,57.64,36900.0
2014-10-24 12:30:00,57.63,57.72,57.45,57.48,20500.0,57.63,57.72,57.45,57.48,20500.0
2014-10-24 13:00:00,57.46,57.63,57.43,57.59,24400.0,57.46,57.63,57.43,57.59,24400.0
2014-10-24 13:30:00,57.59,57.86,57.59,57.82,20200.0,57.59,57.86,57.59,57.82,20200.0
2014-10-24 14:00:00,57.81,57.88,57.7,57.82,26300.0,57.81,57.88,57.7,57.82,26300.0
2014-10-24 14:30:00,57.83,58.0,57.73,57.99,26200.0,57.83,58.0,57.73,57.99,26200.0
2014-10-24 15:00:00,58.0,58.18,57.94,58.09,38300.0,58.0,58.18,57.94,58.09,38300.0
2014-10-24 15:30:00,58.1,58.34,58.09,58.24,129700.0,58.1,58.34,58.09,58.24,129700.0
2014-10-27 09:30:00,57.86,58.05,57.0,57.6,72100.0,57.86,58.05,57.0,57.6,72100.0
2014-10-27 10:00:00,57.59,57.74,57.23,57.67,45500.0,57.59,57.74,57.23,57.67,45500.0
2014-10-27 10:30:00,57.67,57.88,57.44,57.79,28100.0,57.67,57.88,57.44,57.79,28100.0
2014-10-27 11:00:00,57.79,57.83,57.55,57.69,19100.0,57.79,57.83,57.55,57.69,19100.0
2014-10-27 11:30:00,57.71,57.78,57.41,57.46,14900.0,57.71,57.78,57.41,57.46,14900.0
2014-10-27 12:00:00,57.45,57.7,57.44,57.63,12600.0,57.45,57.7,57.44,57.63,12600.0
2014-10-27 12:30:00,57.58,57.67,57.47,57.53,22900.0,57.58,57.67,57.47,57.53,22900.0
2014-10-27 13:00:00,57.51,57.67,57.47,57.59,23000.0,57.51,57.67,57.47,57.59,23000.0
2014-10-27 13:30:00,57.59,57.63,57.46,57.52,15500.0,57.59,57.63,57.46,57.52,15500.0
2014-10-27 14:00:00,57.5,57.57,57.4,57.47,24900.0,57.5,57.57,57.4,57.47,24900.0
2014-10-27 14:30:00,57.48,57.48,57.19,57.23,32100.0,57.48,57.48,57.19,57.23,32100.0
2014-10-27 15:00:00,57.25,57.42,57.23,57.33,49000.0,57.25,57.42,57.23,57.33,49000.0
2014-10-27 15:30:00,57.33,57.64,57.27,57.48,106700.0,57.33,57.64,57.27,57.48,106700.0
2014-10-28 09:30:00,57.73,57.95,57.3,57.5,64100.0,57.73,57.95,57.3,57.5,64100.0
2014-10-28 10:00:00,57.5,57.63,56.59,56.69,155500.0,57.5,57.63,56.59,56.69,155500.0
2014-10-28 10:30:00,56.69,56.73,56.09,56.15,181900.0,56.69,56.73,56.09,56.15,181900.0
2014-10-28 11:00:00,56.16,56.21,55.96,56.0,232900.0,56.16,56.21,55.96,56.0,232900.0
2014-10-28 11:30:00,56.03,56.15,55.92,56.12,121600.0,56.03,56.15,55.92,56.12,121600.0
2014-10-28 12:00:00,56.12,56.73,56.1,56.31,129300.0,56.12,56.73,56.1,56.31,129300.0
2014-10-28 12:30:00,56.31,56.37,56.21,56.31,42000.0,56.31,56.37,56.21,56.31,42000.0
2014-10-28 13:00:00,56.31,56.71,56.3,56.61,51600.0,56.31,56.71,56.3,56.61,51600.0
2014-10-28 13:30:00,56.64,56.89,56.59,56.67,78200.0,56.64,56.89,56.59,56.67,78200.0
2014-10-28 14:00:00,56.68,56.84,56.51,56.59,59900.0,56.68,56.84,56.51,56.59,59900.0
2014-10-28 14:30:00,56.59,56.62,56.46,56.5,86300.0,56.59,56.62,56.46,56.5,86300.0
2014-10-28 15:00:00,56.49,56.66,56.27,56.48,178100.0,56.49,56.66,56.27,56.48,178100.0
2014-10-28 15:30:00,56.48,56.86,56.43,56.81,465100.0,56.48,56.86,56.43,56.81,465100.0
2014-10-29 09:30:00,56.8,57.56,56.8,56.95,98000.0,56.8,57.56,56.8,56.95,98000.0
2014-10-29 10:00:00,56.96,57.09,56.52,56.9,59100.0,56.96,57.09,56.52,56.9,59100.0
2014-10-29 10:30:00,56.9,57.03,56.71,56.89,94500.0,56.9,57.03,56.71,56.89,94500.0
2014-10-29 11:00:00,56.89,56.9,56.58,56.76,88300.0,56.89,56.9,56.58,56.76,88300.0
2014-10-29 11:30:00,56.75,56.77,56.37,56.43,47100.0,56.75,56.77,56.37,56.43,47100.0
2014-10-29 12:00:00,56.41,56.41,56.11,56.11,66000.0,56.41,56.41,56.11,56.11,66000.0
2014-10-29 12:30:00,56.13,56.2,56.07,56.17,38700.0,56.13,56.2,56.07,56.17,38700.0
2014-10-29 13:00:00,56.17,56.3,56.15,56.28,35900.0,56.17,56.3,56.15,56.28,35900.0
2014-10-29 13:30:00,56.27,56.5,56.27,56.5,38500.0,56.27,56.5,56.27,56.5,38500.0
2014-10-29 14:00:00,56.49,56.5,55.98,56.35,117800.0,56.49,56.5,55.98,56.35,117800.0
2014-10-29 14:30:00,56.37,56.54,56.04,56.29,127700.0,56.37,56.54,56.04,56.29,127700.0
2014-10-29 15:00:00,56.27,56.36,56.01,56.34,62300.0,56.27,56.36,56.01,56.34,62300.0
2014-10-29 15:30:00,56.35,56.61,56.27,56.3,158800.0,56.35,56.61,56.27,56.3,158800.0
2014-10-30 09:30:00,56.34,56.44,55.6,55.6,86800.0,56.34,56.44,55.6,55.6,86800.0
2014-10-30 10:00:00,55.58,55.79,55.23,55.62,57300.0,55.58,55.79,55.23,55.62,57300.0
2014-10-30 10:30:00,55.66,55.9,55.54,55.71,61200.0,55.66,55.9,55.54,55.71,61200.0
2014-10-30 11:00:00,55.7,55.94,55.67,55.82,43000.0,55.7,55.94,55.67,55.82,43000.0
2014-10-30 11:30:00,55.85,55.85,55.69,55.75,62800.0,55.85,55.85,55.69,55.75,62800.0
2014-10-30 12:00:00,55.72,55.79,55.69,55.73,41300.0,55.72,55.79,55.69,55.73,41300.0
2014-10-30 12:30:00,55.71,55.77,55.39,55.39,35100.0,55.71,55.77,55.39,55.39,35100.0
2014-10-30 13:00:00,55.41,55.51,55.41,55.47,18600.0,55.41,55.51,55.41,55.47,18600.0
2014-10-30 13:30:00,55.46,56.6,55.43,55.73,34600.0,55.46,56.6,55.43,55.73,34600.0
2014-10-30 14:00:00,55.74,55.81,55.42,55.51,72100.0,55.74,55.81,55.42,55.51,72100.0
2014-10-30 14:30:00,55.51,55.53,54.98,55.07,104200.0,55.51,55.53,54.98,55.07,104200.0
2014-10-30 15:00:00,55.08,55.32,55.08,55.21,119000.0,55.08,55.32,55.08,55.21,119000.0
2014-10-30 15:30:00,55.22,55.46,55.2,55.41,339800.0,55.22,55.46,55.2,55.41,339800.0
2014-10-31 09:30:00,56.17,56.22,54.8,54.91,158300.0,56.17,56.22,54.8,54.91,158300.0
2014-10-31 10:00:00,54.88,55.47,54.63,55.44,135800.0,54.88,55.47,54.63,55.44,135800.0
2014-10-31 10:30:00,55.44,55.72,55.19,55.22,202600.0,55.44,55.72,55.19,55.22,202600.0
2014-10-31 11:00:00,55.21,55.83,55.09,55.79,162500.0,55.21,55.83,55.09,55.79,162500.0
2014-10-31 11:30:00,55.8,56.1,55.61,55.97,131900.0,55.8,56.1,55.61,55.97,131900.0
2014-10-31 12:00:00,55.97,56.16,55.68,55.73,89900.0,55.97,56.16,55.68,55.73,89900.0
2014-10-31 12:30:00,55.73,56.1,55.65,56.09,69000.0,55.73,56.1,55.65,56.09,69000.0
2014-10-31 13:00:00,56.08,56.08,55.79,56.02,34200.0,56.08,56.08,55.79,56.02,34200.0
2014-10-31 13:30:00,56.09,56.09,55.87,56.01,36500.0,56.09,56.09,55.87,56.01,36500.0
2014-10-31 14:00:00,56.01,56.47,56.01,56.41,50500.0,56.01,56.47,56.01,56.41,50500.0
2014-10-31 14:30:00,56.41,56.54,56.12,56.36,103500.0,56.41,56.54,56.12,56.36,103500.0
2014-10-31 15:00:00,56.36,56.38,55.93,56.09,123300.0,56.36,56.38,55.93,56.09,123300.0
2014-10-31 15:30:00,56.07,56.15,55.91,56.04,248500.0,56.07,56.15,55.91,56.04,248500.0
2014-11-03 09:30:00,56.07,58.97,55.55,58.13,347300.0,56.07,58.97,55.55,58.13,347300.0
2014-11-03 10:00:00,58.17,58.34,57.33,57.47,222400.0,58.17,58.34,57.33,57.47,222400.0
2014-11-03 10:30:00,57.44,57.58,56.94,57.33,265000.0,57.44,57.58,56.94,57.33,265000.0
2014-11-03 11:00:00,57.36,57.68,57.12,57.15,113200.0,57.36,57.68,57.12,57.15,113200.0
2014-11-03 11:30:00,57.16,57.73,56.8,57.63,91100.0,57.16,57.73,56.8,57.63,91100.0
2014-11-03 12:00:00,57.66,57.72,57.35,57.56,61300.0,57.66,57.72,57.35,57.56,61300.0
2014-11-03 12:30:00,57.58,57.67,57.26,57.4,62500.0,57.58,57.67,57.26,57.4,62500.0
2014-11-03 13:00:00,57.4,57.4,56.84,57.19,75700.0,57.4,57.4,56.84,57.19,75700.0
2014-11-03 13:30:00,57.21,57.24,56.94,56.94,89900.0,57.21,57.24,56.94,56.94,89900.0
2014-11-03 14:00:00,56.93,56.99,56.73,56.93,53400.0,56.93,56.99,56.73,56.93,53400.0
2014-11-03 14:30:00,56.92,56.94,56.66,56.7,62300.0,56.92,56.94,56.66,56.7,62300.0
2014-11-03 15:00:00,56.68,56.7,56.25,56.34,105300.0,56.68,56.7,56.25,56.34,105300.0
2014-11-03 15:30:00,56.34,56.76,56.3,56.72,350800.0,56.34,56.76,56.3,56.72,350800.0
2014-11-04 09:30:00,58.0,58.03,54.75,55.42,699300.0,58.0,58.03,54.75,55.42,699300.0
2014-11-04 10:00:00,55.44,55.7,53.36,54.12,699400.0,55.44,55.7,53.36,54.12,699400.0
2014-11-04 10:30:00,54.11,54.45,53.06,54.43,525800.0,54.11,54.45,53.06,54.43,525800.0
2014-11-04 11:00:00,54.42,54.69,53.5,53.69,547100.0,54.42,54.69,53.5,53.69,547100.0
2014-11-04 11:30:00,53.65,54.28,52.29,52.97,505100.0,53.65,54.28,52.29,52.97,505100.0
2014-11-04 12:00:00,52.99,53.6,52.54,53.19,311200.0,52.99,53.6,52.54,53.19,311200.0
2014-11-04 12:30:00,53.2,53.21,52.5,52.79,213500.0,53.2,53.21,52.5,52.79,213500.0
2014-11-04 13:00:00,52.82,53.06,52.4,52.45,223500.0,52.82,53.06,52.4,52.45,223500.0
2014-11-04 13:30:00,52.46,52.71,51.97,52.63,328900.0,52.46,52.71,51.97,52.63,328900.0
2014-11-04 14:00:00,52.65,52.86,52.28,52.35,263400.0,52.65,52.86,52.28,52.35,263400.0
2014-11-04 14:30:00,52.34,52.72,52.22,52.7,322200.0,52.34,52.72,52.22,52.7,322200.0
2014-11-04 15:00:00,52.72,53.05,52.56,53.04,457200.0,52.72,53.05,52.56,53.04,457200.0
2014-11-04 15:30:00,53.04,53.67,52.85,53.06,755200.0,53.04,53.67,52.85,53.06,755200.0
2014-11-05 09:30:00,53.16,53.32,50.07,50.14,776300.0,53.16,53.32,50.07,50.14,776300.0
2014-11-05 10:00:00,50.13,51.53,50.12,51.51,1028700.0,50.13,51.53,50.12,51.51,1028700.0
2014-11-05 10:30:00,51.51,51.83,51.43,51.5,501800.0,51.51,51.83,51.43,51.5,501800.0
2014-11-05 11:00:00,51.51,51.99,51.51,51.57,360800.0,51.51,51.99,51.51,51.57,360800.0
2014-11-05 11:30:00,51.56,51.71,51.39,51.44,251900.0,51.56,51.71,51.39,51.44,251900.0
2014-11-05 12:00:00,51.43,51.68,51.39,51.5,182700.0,51.43,51.68,51.39,51.5,182700.0
2014-11-05 12:30:00,51.49,51.57,51.44,51.54,176600.0,51.49,51.57,51.44,51.54,176600.0
2014-11-05 13:00:00,51.55,51.72,51.49,51.61,254300.0,51.55,51.72,51.49,51.61,254300.0
2014-11-05 13:30:00,51.61,51.64,51.48,51.55,145200.0,51.61,51.64,51.48,51.55,145200.0
2014-11-05 14:00:00,51.57,51.59,51.45,51.58,116600.0,51.57,51.59,51.45,51.58,116600.0
2014-11-05 14:30:00,51.58,51.6,51.44,51.6,278500.0,51.58,51.6,51.44,51.6,278500.0
2014-11-05 15:00:00,51.6,51.63,51.3,51.4,395300.0,51.6,51.63,51.3,51.4,395300.0
2014-11-05 15:30:00,51.4,51.48,51.29,51.41,652200.0,51.4,51.48,51.29,51.41,652200.0
2014-11-06 09:30:00,51.6,51.91,51.07,51.28,303100.0,51.6,51.91,51.07,51.28,303100.0
2014-11-06 10:00:00,51.27,51.48,51.01,51.45,122100.0,51.27,51.48,51.01,51.45,122100.0
2014-11-06 10:30:00,51.45,51.74,51.4,51.66,103500.0,51.45,51.74,51.4,51.66,103500.0
2014-11-06 11:00:00,51.65,51.78,51.58,51.73,104500.0,51.65,51.78,51.58,51.73,104500.0
2014-11-06 11:30:00,51.74,52.02,51.59,51.6,152600.0,51.74,52.02,51.59,51.6,152600.0
2014-11-06 12:00:00,51.6,51.72,51.52,51.69,82300.0,51.6,51.72,51.52,51.69,82300.0
2014-11-06 12:30:00,51.69,51.7,51.56,51.58,58900.0,51.69,51.7,51.56,51.58,58900.0
2014-11-06 13:00:00,51.57,51.58,51.41,51.49,73100.0,51.57,51.58,51.41,51.49,73100.0
2014-11-06 13:30:00,51.48,51.71,51.38,51.47,168400.0,51.48,51.71,51.38,51.47,168400.0
2014-11-06 14:00:00,51.44,51.56,51.22,51.25,95300.0,51.44,51.56,51.22,51.25,95300.0
2014-11-06 14:30:00,51.25,51.46,51.12,51.42,177600.0,51.25,51.46,51.12,51.42,177600.0
2014-11-06 15:00:00,51.43,51.44,51.1,51.14,259900.0,51.43,51.44,51.1,51.14,259900.0
2014-11-06 15:30:00,51.13,51.19,51.1,51.18,373300.0,51.13,51.19,51.1,51.18,373300.0
2014-11-07 09:30:00,50.76,51.23,50.64,50.65,227700.0,50.76,51.23,50.64,50.65,227700.0
2014-11-07 10:00:00,50.64,50.95,50.63,50.68,152700.0,50.64,50.95,50.63,50.68,152700.0
2014-11-07 10:30:00,50.67,51.16,50.53,51.16,106000.0,50.67,51.16,50.53,51.16,106000.0
2014-11-07 11:00:00,51.17,51.27,51.16,51.25,132500.0,51.17,51.27,51.16,51.25,132500.0
2014-11-07 11:30:00,51.24,51.24,50.68,50.74,100800.0,51.24,51.24,50.68,50.74,100800.0
2014-11-07 12:00:00,50.73,50.8,50.64,50.79,64600.0,50.73,50.8,50.64,50.79,64600.0
2014-11-07 12:30:00,50.79,50.79,49.15,49.84,1015800.0,50.79,50.79,49.15,49.84,1015800.0
2014-11-07 13:00:00,49.79,50.46,49.78,49.94,478500.0,49.79,50.46,49.78,49.94,478500.0
2014-11-07 13:30:00,49.94,50.01,48.34,48.99,861700.0,49.94,50.01,48.34,48.99,861700.0
2014-11-07 14:00:00,49.0,49.6,48.75,48.75,396200.0,49.0,49.6,48.75,48.75,396200.0
2014-11-07 14:30:00,48.75,48.83,47.62,47.93,1031500.0,48.75,48.83,47.62,47.93,1031500.0
2014-11-07 15:00:00,47.92,48.07,47.49,47.58,970900.0,47.92,48.07,47.49,47.58,970900.0
2014-11-07 15:30:00,47.62,47.93,47.38,47.85,1480200.0,47.62,47.93,47.38,47.85,1480200.0
2014-11-10 09:30:00,48.65,48.65,47.6,48.19,332300.0,48.65,48.65,47.6,48.19,332300.0
2014-11-10 10:00:00,48.18,48.53,48.05,48.1,222900.0,48.18,48.53,48.05,48.1,222900.0
2014-11-10 10:30:00,48.11,49.2,48.07,49.0,396900.0,48.11,49.2,48.07,49.0,396900.0
2014-11-10 11:00:00,49.01,49.06,48.72,48.79,155400.0,49.01,49.06,48.72,48.79,155400.0
2014-11-10 11:30:00,48.78,49.21,48.5,49.16,220500.0,48.78,49.21,48.5,49.16,220500.0
2014-11-10 12:00:00,49.18,49.63,49.18,49.59,191500.0,49.18,49.63,49.18,49.59,191500.0
2014-11-10 12:30:00,49.6,49.66,49.09,49.13,175800.0,49.6,49.66,49.09,49.13,175800.0
2014-11-10 13:00:00,49.14,49.31,49.05,49.3,217700.0,49.14,49.31,49.05,49.3,217700.0
2014-11-10 13:30:00,49.31,49.33,48.35,48.48,342100.0,49.31,49.33,48.35,48.48,342100.0
2014-11-10 14:00:00,48.48,48.57,48.16,48.24,207400.0,48.48,48.57,48.16,48.24,207400.0
2014-11-10 14:30:00,48.26,48.33,48.01,48.27,125200.0,48.26,48.33,48.01,48.27,125200.0
2014-11-10 15:00:00,48.27,48.29,48.02,48.02,142300.0,48.27,48.29,48.02,48.02,142300.0
2014-11-10 15:30:00,48.04,48.07,47.77,48.05,567600.0,48.04,48.07,47.77,48.05,567600.0
2014-11-11 09:30:00,48.03,48.36,47.61,48.06,176800.0,48.03,48.36,47.61,48.06,176800.0
2014-11-11 10:00:00,48.11,48.66,48.11,48.58,184000.0,48.11,48.66,48.11,48.58,184000.0
2014-11-11 10:30:00,48.58,48.94,48.57,48.86,127600.0,48.58,48.94,48.57,48.86,127600.0
2014-11-11 11:00:00,48.86,48.89,48.53,48.56,151200.0,48.86,48.89,48.53,48.56,151200.0
2014-11-11 11:30:00,48.54,48.54,48.08,48.08,102700.0,48.54,48.54,48.08,48.08,102700.0
2014-11-11 12:00:00,48.09,48.26,47.86,48.25,117600.0,48.09,48.26,47.86,48.25,117600.0
2014-11-11 12:30:00,48.25,48.25,48.05,48.2,92200.0,48.25,48.25,48.05,48.2,92200.0
2014-11-11 13:00:00,48.21,48.32,48.15,48.23,140900.0,48.21,48.32,48.15,48.23,140900.0
2014-11-11 13:30:00,48.24,48.3,48.17,48.17,95000.0,48.24,48.3,48.17,48.17,95000.0
2014-11-11 14:00:00,48.19,48.52,48.15,48.46,104400.0,48.19,48.52,48.15,48.46,104400.0
2014-11-11 14:30:00,48.45,48.45,48.03,48.07,138600.0,48.45,48.45,48.03,48.07,138600.0
2014-11-11 15:00:00,48.06,48.34,47.85,47.85,287100.0,48.06,48.34,47.85,47.85,287100.0
2014-11-11 15:30:00,47.85,48.37,47.81,48.27,516100.0,47.85,48.37,47.81,48.27,516100.0
2014-11-12 09:30:00,47.61,47.9,47.01,47.46,273000.0,47.61,47.9,47.01,47.46,273000.0
2014-11-12 10:00:00,47.45,47.9,47.39,47.9,197500.0,47.45,47.9,47.39,47.9,197500.0
2014-11-12 10:30:00,47.9,47.9,47.58,47.61,206400.0,47.9,47.9,47.58,47.61,206400.0
2014-11-12 11:00:00,47.6,47.8,47.59,47.73,153900.0,47.6,47.8,47.59,47.73,153900.0
2014-11-12 11:30:00,47.73,47.84,47.66,47.76,80500.0,47.73,47.84,47.66,47.76,80500.0
2014-11-12 12:00:00,47.76,47.85,47.74,47.74,58500.0,47.76,47.85,47.74,47.74,58500.0
2014-11-12 12:30:00,47.73,47.9,47.73,47.87,79600.0,47.73,47.9,47.73,47.87,79600.0
2014-11-12 13:00:00,47.87,48.01,47.86,47.99,65100.0,47.87,48.01,47.86,47.99,65100.0
2014-11-12 13:30:00,47.99,48.24,47.97,48.17,63600.0,47.99,48.24,47.97,48.17,63600.0
2014-11-12 14:00:00,48.17,48.39,48.17,48.38,72700.0,48.17,48.39,48.17,48.38,72700.0
2014-11-12 14:30:00,48.38,48.38,48.1,48.13,88000.0,48.38,48.38,48.1,48.13,88000.0
2014-11-12 15:00:00,48.13,48.2,48.02,48.12,109200.0,48.13,48.2,48.02,48.12,109200.0
2014-11-12 15:30:00,48.13,48.17,48.05,48.1,242700.0,48.13,48.17,48.05,48.1,242700.0
2014-11-13 09:30:00,48.2,48.68,48.11,48.45,115600.0,48.2,48.68,48.11,48.45,115600.0
2014-11-13 10:00:00,48.45,48.45,48.06,48.26,114900.0,48.45,48.45,48.06,48.26,114900.0
2014-11-13 10:30:00,48.26,48.74,48.26,48.57,142900.0,48.26,48.74,48.26,48.57,142900.0
2014-11-13 11:00:00,48.57,48.66,48.08,48.15,92400.0,48.57,48.66,48.08,48.15,92400.0
2014-11-13 11:30:00,48.16,48.16,47.66,47.84,114400.0,48.16,48.16,47.66,47.84,114400.0
2014-11-13 12:00:00,47.83,47.9,47.66,47.69,70600.0,47.83,47.9,47.66,47.69,70600.0
2014-11-13 12:30:00,47.71,47.84,47.69,47.76,63600.0,47.71,47.84,47.69,47.76,63600.0
2014-11-13 13:00:00,47.78,47.84,47.4,47.49,58300.0,47.78,47.84,47.4,47.49,58300.0
2014-11-13 13:30:00,47.49,47.68,47.45,47.68,80700.0,47.49,47.68,47.45,47.68,80700.0
2014-11-13 14:00:00,47.67,47.68,47.52,47.63,44100.0,47.67,47.68,47.52,47.63,44100.0
2014-11-13 14:30:00,47.63,47.73,47.58,47.7,139500.0,47.63,47.73,47.58,47.7,139500.0
2014-11-13 15:00:00,47.69,47.84,47.67,47.73,82000.0,47.69,47.84,47.67,47.73,82000.0
2014-11-13 15:30:00,47.74,47.97,47.72,47.95,315200.0,47.74,47.97,47.72,47.95,315200.0
2014-11-14 09:30:00,47.61,48.14,47.38,48.14,242300.0,47.61,48.14,47.38,48.14,242300.0
2014-11-14 10:00:00,48.17,48.36,47.87,47.91,189400.0,48.17,48.36,47.87,47.91,189400.0
2014-11-14 10:30:00,47.9,48.16,47.72,48.01,128400.0,47.9,48.16,47.72,48.01,128400.0
2014-11-14 11:00:00,48.04,48.11,47.78,47.91,98700.0,48.04,48.11,47.78,47.91,98700.0
2014-11-14 11:30:00,47.89,47.9,47.48,47.73,51000.0,47.89,47.9,47.48,47.73,51000.0
2014-11-14 12:00:00,47.75,47.82,47.28,47.28,124200.0,47.75,47.82,47.28,47.28,124200.0
2014-11-14 12:30:00,47.29,47.41,46.88,46.92,132600.0,47.29,47.41,46.88,46.92,132600.0
2014-11-14 13:00:00,46.93,47.15,46.76,47.02,107500.0,46.93,47.15,46.76,47.02,107500.0
2014-11-14 13:30:00,47.0,47.29,47.0,47.12,66300.0,47.0,47.29,47.0,47.12,66300.0
2014-11-14 14:00:00,47.1,47.15,47.06,47.14,68200.0,47.1,47.15,47.06,47.14,68200.0
2014-11-14 14:30:00,47.14,47.21,47.04,47.05,60000.0,47.14,47.21,47.04,47.05,60000.0
2014-11-14 15:00:00,47.05,47.05,46.89,46.91,153800.0,47.05,47.05,46.89,46.91,153800.0
2014-11-14 15:30:00,46.92,46.92,46.44,46.5,770400.0,46.92,46.92,46.44,46.5,770400.0
2014-11-17 09:30:00,46.52,46.65,46.01,46.24,279500.0,46.52,46.65,46.01,46.24,279500.0
2014-11-17 10:00:00,46.24,46.74,46.19,46.38,349000.0,46.24,46.74,46.19,46.38,349000.0
2014-11-17 10:30:00,46.35,46.96,46.33,46.96,283900.0,46.35,46.96,46.33,46.96,283900.0
2014-11-17 11:00:00,46.93,47.16,46.76,46.95,206300.0,46.93,47.16,46.76,46.95,206300.0
2014-11-17 11:30:00,46.95,47.27,46.92,46.94,100800.0,46.95,47.27,46.92,46.94,100800.0
2014-11-17 12:00:00,46.94,47.0,46.76,46.92,44800.0,46.94,47.0,46.76,46.92,44800.0
2014-11-17 12:30:00,46.93,47.04,46.91,46.96,82300.0,46.93,47.04,46.91,46.96,82300.0
2014-11-17 13:00:00,46.96,47.0,46.83,46.94,82700.0,46.96,47.0,46.83,46.94,82700.0
2014-11-17 13:30:00,46.94,47.1,46.87,47.07,149600.0,46.94,47.1,46.87,47.07,149600.0
2014-11-17 14:00:00,47.05,47.27,47.04,47.13,121500.0,47.05,47.27,47.04,47.13,121500.0
2014-11-17 14:30:00,47.12,47.21,47.03,47.14,116500.0,47.12,47.21,47.03,47.14,116500.0
2014-11-17 15:00:00,47.14,47.17,47.04,47.14,115900.0,47.14,47.17,47.04,47.14,115900.0
2014-11-17 15:30:00,47.13,47.57,47.12,47.46,454800.0,47.13,47.57,47.12,47.46,454800.0
2014-11-18 09:30:00,47.46,48.93,47.36,48.9,299000.0,47.46,48.93,47.36,48.9,299000.0
2014-11-18 10:00:00,48.92,49.18,48.52,48.61,277700.0,48.92,49.18,48.52,48.61,277700.0
2014-11-18 10:30:00,48.62,48.82,48.54,48.66,186500.0,48.62,48.82,48.54,48.66,186500.0
2014-11-18 11:00:00,48.66,48.78,48.45,48.48,182600.0,48.66,48.78,48.45,48.48,182600.0
2014-11-18 11:30:00,48.49,48.66,48.47,48.55,52400.0,48.49,48.66,48.47,48.55,52400.0
2014-11-18 12:00:00,48.55,48.78,48.55,48.77,85600.0,48.55,48.78,48.55,48.77,85600.0
2014-11-18 12:30:00,48.77,48.89,48.65,48.85,115500.0,48.77,48.89,48.65,48.85,115500.0
2014-11-18 13:00:00,48.84,49.07,48.8,48.96,52400.0,48.84,49.07,48.8,48.96,52400.0
2014-11-18 13:30:00,48.96,49.19,48.9,49.13,134200.0,48.96,49.19,48.9,49.13,134200.0
2014-11-18 14:00:00,49.14,49.23,49.02,49.17,145000.0,49.14,49.23,49.02,49.17,145000.0
2014-11-18 14:30:00,49.17,49.2,48.93,49.07,110900.0,49.17,49.2,48.93,49.07,110900.0
2014-11-18 15:00:00,49.05,49.21,48.99,49.17,182600.0,49.05,49.21,48.99,49.17,182600.0
2014-11-18 15:30:00,49.17,49.3,49.12,49.16,429400.0,49.17,49.3,49.12,49.16,429400.0
2014-11-19 09:30:00,48.89,49.04,48.42,48.77,99600.0,48.89,49.04,48.42,48.77,99600.0
2014-11-19 10:00:00,48.74,48.78,48.08,48.48,107400.0,48.74,48.78,48.08,48.48,107400.0
2014-11-19 10:30:00,48.46,48.77,48.38,48.5,71300.0,48.46,48.77,48.38,48.5,71300.0
2014-11-19 11:00:00,48.5,48.5,48.23,48.27,59500.0,48.5,48.5,48.23,48.27,59500.0
2014-11-19 11:30:00,48.27,48.35,47.97,48.01,94400.0,48.27,48.35,47.97,48.01,94400.0
2014-11-19 12:00:00,48.02,48.15,47.9,48.13,111000.0,48.02,48.15,47.9,48.13,111000.0
2014-11-19 12:30:00,48.14,48.32,48.06,48.23,89200.0,48.14,48.32,48.06,48.23,89200.0
2014-11-19 13:00:00,48.25,48.26,48.11,48.2,47600.0,48.25,48.26,48.11,48.2,47600.0
2014-11-19 13:30:00,48.19,48.27,48.15,48.15,47400.0,48.19,48.27,48.15,48.15,47400.0
2014-11-19 14:00:00,48.16,48.37,48.01,48.07,79200.0,48.16,48.37,48.01,48.07,79200.0
2014-11-19 14:30:00,48.06,48.12,47.88,48.04,73100.0,48.06,48.12,47.88,48.04,73100.0
2014-11-19 15:00:00,48.04,48.06,47.89,47.92,54600.0,48.04,48.06,47.89,47.92,54600.0
2014-11-19 15:30:00,47.9,47.93,47.68,47.72,244900.0,47.9,47.93,47.68,47.72,244900.0
2014-11-20 09:30:00,47.28,47.71,47.0,47.33,106100.0,47.28,47.71,47.0,47.33,106100.0
2014-11-20 10:00:00,47.4,47.45,47.27,47.3,81400.0,47.4,47.45,47.27,47.3,81400.0
2014-11-20 10:30:00,47.31,47.46,47.3,47.41,109000.0,47.31,47.46,47.3,47.41,109000.0
2014-11-20 11:00:00,47.38,47.5,47.3,47.47,139300.0,47.38,47.5,47.3,47.47,139300.0
2014-11-20 11:30:00,47.47,47.56,47.41,47.52,148100.0,47.47,47.56,47.41,47.52,148100.0
2014-11-20 12:00:00,47.53,47.79,47.5,47.71,98800.0,47.53,47.79,47.5,47.71,98800.0
2014-11-20 12:30:00,47.71,47.73,47.55,47.58,37400.0,47.71,47.73,47.55,47.58,37400.0
2014-11-20 13:00:00,47.58,47.65,47.53,47.6,35800.0,47.58,47.65,47.53,47.6,35800.0
2014-11-20 13:30:00,47.6,47.62,47.44,47.49,49800.0,47.6,47.62,47.44,47.49,49800.0
2014-11-20 14:00:00,47.5,47.54,47.43,47.47,87700.0,47.5,47.54,47.43,47.47,87700.0
2014-11-20 14:30:00,47.47,47.47,47.26,47.29,90300.0,47.47,47.47,47.26,47.29,90300.0
2014-11-20 15:00:00,47.29,47.48,47.28,47.47,88200.0,47.29,47.48,47.28,47.47,88200.0
2014-11-20 15:30:00,47.47,47.59,47.47,47.5,261400.0,47.47,47.59,47.47,47.5,261400.0
2014-11-21 09:30:00,48.0,48.49,47.6,48.01,171200.0,48.0,48.49,47.6,48.01,171200.0
2014-11-21 10:00:00,47.98,48.2,47.83,47.95,166500.0,47.98,48.2,47.83,47.95,166500.0
2014-11-21 10:30:00,47.96,48.05,47.93,47.99,119400.0,47.96,48.05,47.93,47.99,119400.0
2014-11-21 11:00:00,48.0,48.05,47.95,47.99,99600.0,48.0,48.05,47.95,47.99,99600.0
2014-11-21 11:30:00,47.99,48.02,47.91,48.0,126800.0,47.99,48.02,47.91,48.0,126800.0
2014-11-21 12:00:00,48.01,48.09,47.93,48.03,43500.0,48.01,48.09,47.93,48.03,43500.0
2014-11-21 12:30:00,48.04,48.22,48.0,48.19,32600.0,48.04,48.22,48.0,48.19,32600.0
2014-11-21 13:00:00,48.18,48.19,47.92,47.92,65000.0,48.18,48.19,47.92,47.92,65000.0
2014-11-21 13:30:00,47.9,48.06,47.9,48.0,43300.0,47.9,48.06,47.9,48.0,43300.0
2014-11-21 14:00:00,48.0,48.07,47.89,47.95,47200.0,48.0,48.07,47.89,47.95,47200.0
2014-11-21 14:30:00,47.95,47.95,47.79,47.86,40300.0,47.95,47.95,47.79,47.86,40300.0
2014-11-21 15:00:00,47.86,48.02,47.85,48.01,141600.0,47.86,48.02,47.85,48.01,141600.0
2014-11-21 15:30:00,48.01,48.15,47.87,48.14,482200.0,48.01,48.15,47.87,48.14,482200.0
2014-11-24 09:30:00,48.26,49.23,48.26,49.15,130000.0,48.26,49.23,48.26,49.15,130000.0
2014-11-24 10:00:00,49.15,50.11,49.14,49.82,305500.0,49.15,50.11,49.14,49.82,305500.0
2014-11-24 10:30:00,49.83,49.92,49.14,49.34,124900.0,49.83,49.92,49.14,49.34,124900.0
2014-11-24 11:00:00,49.36,49.4,49.14,49.27,78800.0,49.36,49.4,49.14,49.27,78800.0
2014-11-24 11:30:00,49.26,49.35,49.0,49.11,55100.0,49.26,49.35,49.0,49.11,55100.0
2014-11-24 12:00:00,49.1,49.1,48.8,48.88,53400.0,49.1,49.1,48.8,48.88,53400.0
2014-11-24 12:30:00,48.88,48.94,48.73,48.93,56800.0,48.88,48.94,48.73,48.93,56800.0
2014-11-24 13:00:00,48.94,48.95,48.77,48.89,47200.0,48.94,48.95,48.77,48.89,47200.0
2014-11-24 13:30:00,48.87,48.91,48.76,48.79,93700.0,48.87,48.91,48.76,48.79,93700.0
2014-11-24 14:00:00,48.78,48.8,48.55,48.67,69300.0,48.78,48.8,48.55,48.67,69300.0
2014-11-24 14:30:00,48.68,48.8,48.62,48.62,77400.0,48.68,48.8,48.62,48.62,77400.0
2014-11-24 15:00:00,48.63,48.66,48.52,48.55,77400.0,48.63,48.66,48.52,48.55,77400.0
2014-11-24 15:30:00,48.56,48.58,48.42,48.56,201900.0,48.56,48.58,48.42,48.56,201900.0
2014-11-25 09:30:00,48.55,49.13,48.5,49.03,58600.0,48.55,49.13,48.5,49.03,58600.0
2014-11-25 10:00:00,49.03,49.05,48.53,48.76,135500.0,49.03,49.05,48.53,48.76,135500.0
2014-11-25 10:30:00,48.73,49.03,48.59,48.75,132300.0,48.73,49.03,48.59,48.75,132300.0
2014-11-25 11:00:00,48.74,48.74,48.41,48.48,64700.0,48.74,48.74,48.41,48.48,64700.0
2014-11-25 11:30:00,48.47,48.6,48.36,48.56,78800.0,48.47,48.6,48.36,48.56,78800.0
2014-11-25 12:00:00,48.57,48.75,48.54,48.72,23000.0,48.57,48.75,48.54,48.72,23000.0
2014-11-25 12:30:00,48.74,48.93,48.71,48.9,47600.0,48.74,48.93,48.71,48.9,47600.0
2014-11-25 13:00:00,48.88,48.94,48.79,48.93,45300.0,48.88,48.94,48.79,48.93,45300.0
2014-11-25 13:30:00,48.93,49.03,48.9,49.03,45300.0,48.93,49.03,48.9,49.03,45300.0
2014-11-25 14:00:00,49.02,49.08,48.93,49.08,47100.0,49.02,49.08,48.93,49.08,47100.0
2014-11-25 14:30:00,49.07,49.13,48.85,48.89,57400.0,49.07,49.13,48.85,48.89,57400.0
2014-11-25 15:00:00,48.88,49.05,48.85,49.05,80300.0,48.88,49.05,48.85,49.05,80300.0
2014-11-25 15:30:00,49.06,49.18,48.99,49.15,264400.0,49.06,49.18,48.99,49.15,264400.0
2014-11-26 09:30:00,49.14,49.37,48.88,49.12,110200.0,49.14,49.37,48.88,49.12,110200.0
2014-11-26 10:00:00,49.1,49.18,48.63,48.63,63200.0,49.1,49.18,48.63,48.63,63200.0
2014-11-26 10:30:00,48.64,48.83,48.57,48.6,64700.0,48.64,48.83,48.57,48.6,64700.0
2014-11-26 11:00:00,48.6,48.6,48.34,48.52,43000.0,48.6,48.6,48.34,48.52,43000.0
2014-11-26 11:30:00,48.51,48.69,48.47,48.58,42500.0,48.51,48.69,48.47,48.58,42500.0
2014-11-26 12:00:00,48.59,48.68,48.58,48.66,48700.0,48.59,48.68,48.58,48.66,48700.0
2014-11-26 12:30:00,48.65,48.68,48.43,48.48,39600.0,48.65,48.68,48.43,48.48,39600.0
2014-11-26 13:00:00,48.48,48.7,48.44,48.7,44000.0,48.48,48.7,48.44,48.7,44000.0
2014-11-26 13:30:00,48.7,48.71,48.56,48.56,39200.0,48.7,48.71,48.56,48.56,39200.0
2014-11-26 14:00:00,48.56,48.56,48.44,48.48,51100.0,48.56,48.56,48.44,48.48,51100.0
2014-11-26 14:30:00,48.49,48.49,48.28,48.3,56000.0,48.49,48.49,48.28,48.3,56000.0
2014-11-26 15:00:00,48.3,48.31,48.08,48.09,80400.0,48.3,48.31,48.08,48.09,80400.0
2014-11-26 15:30:00,48.08,48.3,48.06,48.24,223600.0,48.08,48.3,48.06,48.24,223600.0
2014-11-28 09:30:00,48.07,48.14,47.51,47.98,123500.0,48.07,48.14,47.51,47.98,123500.0
2014-11-28 10:00:00,47.97,48.43,47.91,48.43,47800.0,47.97,48.43,47.91,48.43,47800.0
2014-11-28 10:30:00,48.41,48.41,48.0,48.04,23600.0,48.41,48.41,48.0,48.04,23600.0
2014-11-28 11:00:00,48.04,48.37,48.02,48.07,32400.0,48.04,48.37,48.02,48.07,32400.0
2014-11-28 11:30:00,48.09,48.1,48.0,48.07,34400.0,48.09,48.1,48.0,48.07,34400.0
2014-11-28 12:00:00,48.07,48.19,48.05,48.1,40500.0,48.07,48.19,48.05,48.1,40500.0
2014-11-28 12:30:00,48.09,48.1,48.0,48.06,65500.0,48.09,48.1,48.0,48.06,65500.0
2014-12-01 09:30:00,47.82,48.21,47.11,47.11,120000.0,47.82,48.21,47.11,47.11,120000.0
2014-12-01 10:00:00,47.13,47.51,47.12,47.42,48700.0,47.13,47.51,47.12,47.42,48700.0
2014-12-01 10:30:00,47.41,47.43,46.92,46.92,63900.0,47.41,47.43,46.92,46.92,63900.0
2014-12-01 11:00:00,46.91,47.2,46.89,47.19,36500.0,46.91,47.2,46.89,47.19,36500.0
2014-12-01 11:30:00,47.2,47.2,46.96,47.0,40600.0,47.2,47.2,46.96,47.0,40600.0
2014-12-01 12:00:00,47.03,47.33,47.03,47.19,52700.0,47.03,47.33,47.03,47.19,52700.0
2014-12-01 12:30:00,47.19,47.27,47.08,47.23,30900.0,47.19,47.27,47.08,47.23,30900.0
2014-12-01 13:00:00,47.24,47.37,47.23,47.31,32900.0,47.24,47.37,47.23,47.31,32900.0
2014-12-01 13:30:00,47.32,47.53,47.31,47.4,44300.0,47.32,47.53,47.31,47.4,44300.0
2014-12-01 14:00:00,47.38,47.42,47.06,47.14,57500.0,47.38,47.42,47.06,47.14,57500.0
2014-12-01 14:30:00,47.14,47.19,47.0,47.04,42900.0,47.14,47.19,47.0,47.04,42900.0
2014-12-01 15:00:00,47.03,47.12,46.94,46.99,121800.0,47.03,47.12,46.94,46.99,121800.0
2014-12-01 15:30:00,46.99,47.0,46.69,46.75,316700.0,46.99,47.0,46.69,46.75,316700.0
2014-12-02 09:30:00,46.83,47.08,46.41,46.64,133900.0,46.83,47.08,46.41,46.64,133900.0
2014-12-02 10:00:00,46.81,46.99,46.59,46.63,100300.0,46.81,46.99,46.59,46.63,100300.0
2014-12-02 10:30:00,46.65,46.98,46.65,46.97,81200.0,46.65,46.98,46.65,46.97,81200.0
2014-12-02 11:00:00,46.99,47.06,46.83,46.89,50300.0,46.99,47.06,46.83,46.89,50300.0
2014-12-02 11:30:00,46.91,46.97,46.84,46.87,43400.0,46.91,46.97,46.84,46.87,43400.0
2014-12-02 12:00:00,46.89,46.98,46.83,46.91,26300.0,46.89,46.98,46.83,46.91,26300.0
2014-12-02 12:30:00,46.92,47.05,46.84,47.03,28000.0,46.92,47.05,46.84,47.03,28000.0
2014-12-02 13:00:00,47.02,47.03,46.85,46.93,33400.0,47.02,47.03,46.85,46.93,33400.0
2014-12-02 13:30:00,46.93,46.96,46.75,46.76,78000.0,46.93,46.96,46.75,46.76,78000.0
2014-12-02 14:00:00,46.75,46.99,46.75,46.87,75400.0,46.75,46.99,46.75,46.87,75400.0
2014-12-02 14:30:00,46.86,46.99,46.84,46.89,96300.0,46.86,46.99,46.84,46.89,96300.0
2014-12-02 15:00:00,46.91,46.92,46.81,46.86,51300.0,46.91,46.92,46.81,46.86,51300.0
2014-12-02 15:30:00,46.86,46.87,46.64,46.76,222100.0,46.86,46.87,46.64,46.76,222100.0
2014-12-03 09:30:00,46.82,47.5,46.74,47.24,193900.0,46.82,47.5,46.74,47.24,193900.0
2014-12-03 10:00:00,47.25,47.36,47.01,47.25,165300.0,47.25,47.36,47.01,47.25,165300.0
2014-12-03 10:30:00,47.24,47.31,47.1,47.28,43600.0,47.24,47.31,47.1,47.28,43600.0
2014-12-03 11:00:00,47.29,47.46,47.23,47.26,63900.0,47.29,47.46,47.23,47.26,63900.0
2014-12-03 11:30:00,47.25,47.28,47.13,47.13,37400.0,47.25,47.28,47.13,47.13,37400.0
2014-12-03 12:00:00,47.15,47.15,46.88,46.88,33600.0,47.15,47.15,46.88,46.88,33600.0
2014-12-03 12:30:00,46.88,46.95,46.81,46.87,37300.0,46.88,46.95,46.81,46.87,37300.0
2014-12-03 13:00:00,46.88,47.06,46.87,47.0,49100.0,46.88,47.06,46.87,47.0,49100.0
2014-12-03 13:30:00,47.0,47.1,46.98,47.04,33600.0,47.0,47.1,46.98,47.04,33600.0
2014-12-03 14:00:00,47.04,47.17,47.04,47.16,52400.0,47.04,47.17,47.04,47.16,52400.0
2014-12-03 14:30:00,47.16,47.22,47.14,47.21,62200.0,47.16,47.22,47.14,47.21,62200.0
2014-12-03 15:00:00,47.2,47.32,47.14,47.23,100300.0,47.2,47.32,47.14,47.23,100300.0
2014-12-03 15:30:00,47.23,47.25,47.13,47.15,169000.0,47.23,47.25,47.13,47.15,169000.0
2014-12-04 09:30:00,47.19,48.25,47.01,48.03,351200.0,47.19,48.25,47.01,48.03,351200.0
2014-12-04 10:00:00,48.01,48.1,47.41,47.57,91400.0,48.01,48.1,47.41,47.57,91400.0
2014-12-04 10:30:00,47.56,47.56,47.16,47.29,135300.0,47.56,47.56,47.16,47.29,135300.0
2014-12-04 11:00:00,47.3,47.37,47.18,47.27,30800.0,47.3,47.37,47.18,47.27,30800.0
2014-12-04 11:30:00,47.28,47.55,47.21,47.45,97100.0,47.28,47.55,47.21,47.45,97100.0
2014-12-04 12:00:00,47.44,47.55,47.43,47.51,50000.0,47.44,47.55,47.43,47.51,50000.0
2014-12-04 12:30:00,47.49,47.72,47.49,47.63,121100.0,47.49,47.72,47.49,47.63,121100.0
2014-12-04 13:00:00,47.63,47.76,47.53,47.68,66900.0,47.63,47.76,47.53,47.68,66900.0
2014-12-04 13:30:00,47.67,48.64,47.64,48.56,316600.0,47.67,48.64,47.64,48.56,316600.0
2014-12-04 14:00:00,48.56,48.78,48.36,48.59,191300.0,48.56,48.78,48.36,48.59,191300.0
2014-12-04 14:30:00,48.59,48.6,48.37,48.45,96500.0,48.59,48.6,48.37,48.45,96500.0
2014-12-04 15:00:00,48.44,48.59,48.35,48.41,114900.0,48.44,48.59,48.35,48.41,114900.0
2014-12-04 15:30:00,48.41,48.5,48.37,48.43,164800.0,48.41,48.5,48.37,48.43,164800.0
2014-12-05 09:30:00,48.79,50.73,48.77,50.71,377400.0,48.79,50.73,48.77,50.71,377400.0
2014-12-05 10:00:00,50.64,51.13,50.49,50.6,203300.0,50.64,51.13,50.49,50.6,203300.0
2014-12-05 10:30:00,50.59,50.84,50.49,50.65,164800.0,50.59,50.84,50.49,50.65,164800.0
2014-12-05 11:00:00,50.65,50.89,50.58,50.81,102200.0,50.65,50.89,50.58,50.81,102200.0
2014-12-05 11:30:00,50.83,50.98,50.71,50.83,78800.0,50.83,50.98,50.71,50.83,78800.0
2014-12-05 12:00:00,50.85,51.56,50.78,51.53,206200.0,50.85,51.56,50.78,51.53,206200.0
2014-12-05 12:30:00,51.52,51.6,51.16,51.36,121500.0,51.52,51.6,51.16,51.36,121500.0
2014-12-05 13:00:00,51.34,51.44,51.15,51.41,79500.0,51.34,51.44,51.15,51.41,79500.0
2014-12-05 13:30:00,51.43,51.96,51.39,51.85,157600.0,51.43,51.96,51.39,51.85,157600.0
2014-12-05 14:00:00,51.86,51.95,51.51,51.67,94000.0,51.86,51.95,51.51,51.67,94000.0
2014-12-05 14:30:00,51.69,51.77,51.25,51.27,145500.0,51.69,51.77,51.25,51.27,145500.0
2014-12-05 15:00:00,51.28,51.75,51.28,51.64,137400.0,51.28,51.75,51.28,51.64,137400.0
2014-12-05 15:30:00,51.63,51.83,51.55,51.8,372300.0,51.63,51.83,51.55,51.8,372300.0
2014-12-08 09:30:00,51.61,52.69,51.22,52.11,279400.0,51.61,52.69,51.22,52.11,279400.0
2014-12-08 10:00:00,52.08,52.31,51.82,51.98,92700.0,52.08,52.31,51.82,51.98,92700.0
2014-12-08 10:30:00,51.95,52.09,51.75,52.03,93900.0,51.95,52.09,51.75,52.03,93900.0
2014-12-08 11:00:00,52.02,52.14,51.97,52.1,104600.0,52.02,52.14,51.97,52.1,104600.0
2014-12-08 11:30:00,52.11,52.16,52.0,52.09,84400.0,52.11,52.16,52.0,52.09,84400.0
2014-12-08 12:00:00,52.08,52.17,51.91,51.95,97600.0,52.08,52.17,51.91,51.95,97600.0
2014-12-08 12:30:00,51.95,51.96,51.75,51.85,83500.0,51.95,51.96,51.75,51.85,83500.0
2014-12-08 13:00:00,51.85,51.89,51.63,51.65,75800.0,51.85,51.89,51.63,51.65,75800.0
2014-12-08 13:30:00,51.65,51.65,51.3,51.33,90800.0,51.65,51.65,51.3,51.33,90800.0
2014-12-08 14:00:00,51.33,51.37,51.17,51.29,108900.0,51.33,51.37,51.17,51.29,108900.0
2014-12-08 14:30:00,51.28,51.43,51.27,51.28,88000.0,51.28,51.43,51.27,51.28,88000.0
2014-12-08 15:00:00,51.29,51.41,51.19,51.38,113100.0,51.29,51.41,51.19,51.38,113100.0
2014-12-08 15:30:00,51.38,51.39,51.2,51.33,185700.0,51.38,51.39,51.2,51.33,185700.0
2014-12-09 09:30:00,50.72,50.95,50.4,50.63,120800.0,50.72,50.95,50.4,50.63,120800.0
2014-12-09 10:00:00,50.65,51.0,50.5,50.53,98900.0,50.65,51.0,50.5,50.53,98900.0
2014-12-09 10:30:00,50.55,51.19,50.52,50.98,31400.0,50.55,51.19,50.52,50.98,31400.0
2014-12-09 11:00:00,50.99,51.08,50.8,50.88,48800.0,50.99,51.08,50.8,50.88,48800.0
2014-12-09 11:30:00,50.9,50.94,50.78,50.79,65400.0,50.9,50.94,50.78,50.79,65400.0
2014-12-09 12:00:00,50.77,50.84,50.7,50.81,32200.0,50.77,50.84,50.7,50.81,32200.0
2014-12-09 12:30:00,50.83,51.07,50.75,51.02,29400.0,50.83,51.07,50.75,51.02,29400.0
2014-12-09 13:00:00,51.01,51.07,50.94,50.99,43300.0,51.01,51.07,50.94,50.99,43300.0
2014-12-09 13:30:00,51.0,51.32,51.0,51.12,73900.0,51.0,51.32,51.0,51.12,73900.0
2014-12-09 14:00:00,51.12,51.24,51.11,51.21,37400.0,51.12,51.24,51.11,51.21,37400.0
2014-12-09 14:30:00,51.23,51.28,51.1,51.28,72000.0,51.23,51.28,51.1,51.28,72000.0
2014-12-09 15:00:00,51.27,51.38,51.16,51.17,88800.0,51.27,51.38,51.16,51.17,88800.0
2014-12-09 15:30:00,51.17,51.39,51.1,51.32,212900.0,51.17,51.39,51.1,51.32,212900.0
2014-12-10 09:30:00,51.16,51.16,50.41,50.75,72900.0,51.16,51.16,50.41,50.75,72900.0
2014-12-10 10:00:00,50.71,50.76,50.38,50.54,144000.0,50.71,50.76,50.38,50.54,144000.0
2014-12-10 10:30:00,50.55,51.08,50.44,51.06,39900.0,50.55,51.08,50.44,51.06,39900.0
2014-12-10 11:00:00,51.07,51.09,50.62,50.68,38000.0,51.07,51.09,50.62,50.68,38000.0
2014-12-10 11:30:00,50.66,51.13,50.63,51.01,27400.0,50.66,51.13,50.63,51.01,27400.0
2014-12-10 12:00:00,51.01,51.17,50.87,51.17,31900.0,51.01,51.17,50.87,51.17,31900.0
2014-12-10 12:30:00,51.16,51.66,51.09,51.42,50000.0,51.16,51.66,51.09,51.42,50000.0
2014-12-10 13:00:00,51.38,51.75,51.34,51.7,48600.0,51.38,51.75,51.34,51.7,48600.0
2014-12-10 13:30:00,51.71,51.72,51.16,51.23,53000.0,51.71,51.72,51.16,51.23,53000.0
2014-12-10 14:00:00,51.21,51.4,51.15,51.3,56400.0,51.21,51.4,51.15,51.3,56400.0
2014-12-10 14:30:00,51.28,51.28,50.89,50.89,34200.0,51.28,51.28,50.89,50.89,34200.0
2014-12-10 15:00:00,50.89,51.37,50.83,51.23,64300.0,50.89,51.37,50.83,51.23,64300.0
2014-12-10 15:30:00,51.23,51.31,50.77,50.83,152200.0,51.23,51.31,50.77,50.83,152200.0
2014-12-11 09:30:00,51.19,52.14,51.05,51.76,134300.0,51.19,52.14,51.05,51.76,134300.0
2014-12-11 10:00:00,51.76,51.84,51.32,51.54,59700.0,51.76,51.84,51.32,51.54,59700.0
2014-12-11 10:30:00,51.57,52.13,51.45,51.96,77600.0,51.57,52.13,51.45,51.96,77600.0
2014-12-11 11:00:00,51.95,52.5,51.95,52.4,66900.0,51.95,52.5,51.95,52.4,66900.0
2014-12-11 11:30:00,52.41,52.53,52.32,52.36,38800.0,52.41,52.53,52.32,52.36,38800.0
2014-12-11 12:00:00,52.37,52.43,52.22,52.41,28800.0,52.37,52.43,52.22,52.41,28800.0
2014-12-11 12:30:00,52.4,52.44,52.19,52.33,32400.0,52.4,52.44,52.19,52.33,32400.0
2014-12-11 13:00:00,52.3,52.44,52.22,52.28,29200.0,52.3,52.44,52.22,52.28,29200.0
2014-12-11 13:30:00,52.28,52.36,52.22,52.26,37000.0,52.28,52.36,52.22,52.26,37000.0
2014-12-11 14:00:00,52.24,52.27,52.07,52.08,41700.0,52.24,52.27,52.07,52.08,41700.0
2014-12-11 14:30:00,52.05,52.13,51.84,51.87,48700.0,52.05,52.13,51.84,51.87,48700.0
2014-12-11 15:00:00,51.87,52.23,51.87,52.18,64000.0,51.87,52.23,51.87,52.18,64000.0
2014-12-11 15:30:00,52.2,52.3,51.72,51.91,166500.0,52.2,52.3,51.72,51.91,166500.0
2014-12-12 09:30:00,51.33,51.55,50.84,51.44,134100.0,51.33,51.55,50.84,51.44,134100.0
2014-12-12 10:00:00,51.42,51.92,51.14,51.85,51400.0,51.42,51.92,51.14,51.85,51400.0
2014-12-12 10:30:00,51.9,51.99,51.52,51.55,52600.0,51.9,51.99,51.52,51.55,52600.0
2014-12-12 11:00:00,51.57,51.58,51.18,51.18,59600.0,51.57,51.58,51.18,51.18,59600.0
2014-12-12 11:30:00,51.15,51.43,51.12,51.3,55000.0,51.15,51.43,51.12,51.3,55000.0
2014-12-12 12:00:00,51.36,51.39,51.17,51.33,34900.0,51.36,51.39,51.17,51.33,34900.0
2014-12-12 12:30:00,51.34,51.35,51.02,51.06,33400.0,51.34,51.35,51.02,51.06,33400.0
2014-12-12 13:00:00,51.07,51.28,50.86,51.23,50300.0,51.07,51.28,50.86,51.23,50300.0
2014-12-12 13:30:00,51.24,51.25,50.87,50.98,35300.0,51.24,51.25,50.87,50.98,35300.0
2014-12-12 14:00:00,50.95,51.04,50.83,50.87,46900.0,50.95,51.04,50.83,50.87,46900.0
2014-12-12 14:30:00,50.85,51.0,50.79,50.92,56200.0,50.85,51.0,50.79,50.92,56200.0
2014-12-12 15:00:00,50.94,51.06,50.63,50.69,58000.0,50.94,51.06,50.63,50.69,58000.0
2014-12-12 15:30:00,50.68,50.68,50.24,50.26,233400.0,50.68,50.68,50.24,50.26,233400.0
2014-12-15 09:30:00,50.39,50.71,50.09,50.24,97400.0,50.39,50.71,50.09,50.24,97400.0
2014-12-15 10:00:00,50.23,50.29,49.92,50.1,110200.0,50.23,50.29,49.92,50.1,110200.0
2014-12-15 10:30:00,50.1,50.14,49.77,50.1,57200.0,50.1,50.14,49.77,50.1,57200.0
2014-12-15 11:00:00,50.09,50.13,49.69,49.77,35400.0,50.09,50.13,49.69,49.77,35400.0
2014-12-15 11:30:00,49.74,49.89,49.08,49.2,103400.0,49.74,49.89,49.08,49.2,103400.0
2014-12-15 12:00:00,49.2,49.83,49.18,49.79,63500.0,49.2,49.83,49.18,49.79,63500.0
2014-12-15 12:30:00,49.8,50.16,49.64,50.04,65000.0,49.8,50.16,49.64,50.04,65000.0
2014-12-15 13:00:00,50.02,50.07,49.7,49.76,66800.0,50.02,50.07,49.7,49.76,66800.0
2014-12-15 13:30:00,49.77,49.97,49.58,49.72,40000.0,49.77,49.97,49.58,49.72,40000.0
2014-12-15 14:00:00,49.72,50.01,49.57,49.86,44100.0,49.72,50.01,49.57,49.86,44100.0
2014-12-15 14:30:00,49.9,50.0,49.4,49.44,78700.0,49.9,50.0,49.4,49.44,78700.0
2014-12-15 15:00:00,49.44,49.63,49.39,49.45,85700.0,49.44,49.63,49.39,49.45,85700.0
2014-12-15 15:30:00,49.44,49.53,49.24,49.25,288000.0,49.44,49.53,49.24,49.25,288000.0
2014-12-16 09:30:00,48.77,49.81,48.6,49.33,82300.0,48.77,49.81,48.6,49.33,82300.0
2014-12-16 10:00:00,49.34,49.62,49.03,49.5,69800.0,49.34,49.62,49.03,49.5,69800.0
2014-12-16 10:30:00,49.48,49.48,48.93,49.22,85000.0,49.48,49.48,48.93,49.22,85000.0
2014-12-16 11:00:00,49.22,49.82,49.13,49.64,126800.0,49.22,49.82,49.13,49.64,126800.0
2014-12-16 11:30:00,49.66,49.98,49.55,49.69,75600.0,49.66,49.98,49.55,49.69,75600.0
2014-12-16 12:00:00,49.71,49.82,49.59,49.71,36900.0,49.71,49.82,49.59,49.71,36900.0
2014-12-16 12:30:00,49.7,49.75,49.38,49.4,33100.0,49.7,49.75,49.38,49.4,33100.0
2014-12-16 13:00:00,49.41,49.5,48.94,49.08,49200.0,49.41,49.5,48.94,49.08,49200.0
2014-12-16 13:30:00,49.05,49.21,48.95,48.96,44200.0,49.05,49.21,48.95,48.96,44200.0
2014-12-16 14:00:00,48.94,49.11,48.88,49.03,66200.0,48.94,49.11,48.88,49.03,66200.0
2014-12-16 14:30:00,49.03,49.13,48.72,48.78,82200.0,49.03,49.13,48.72,48.78,82200.0
2014-12-16 15:00:00,48.8,49.01,48.76,48.78,91400.0,48.8,49.01,48.76,48.78,91400.0
2014-12-16 15:30:00,48.78,48.94,48.29,48.35,295400.0,48.78,48.94,48.29,48.35,295400.0
2014-12-17 09:30:00,48.56,48.67,48.14,48.4,148700.0,48.56,48.67,48.14,48.4,148700.0
2014-12-17 10:00:00,48.35,48.39,48.05,48.29,121400.0,48.35,48.39,48.05,48.29,121400.0
2014-12-17 10:30:00,48.32,48.44,48.2,48.31,60300.0,48.32,48.44,48.2,48.31,60300.0
2014-12-17 11:00:00,48.31,48.59,48.31,48.49,101100.0,48.31,48.59,48.31,48.49,101100.0
2014-12-17 11:30:00,48.5,48.92,48.48,48.92,180300.0,48.5,48.92,48.48,48.92,180300.0
2014-12-17 12:00:00,48.93,48.93,48.42,48.5,50000.0,48.93,48.93,48.42,48.5,50000.0
2014-12-17 12:30:00,48.51,48.89,48.51,48.79,57000.0,48.51,48.89,48.51,48.79,57000.0
2014-12-17 13:00:00,48.81,48.96,48.73,48.8,47800.0,48.81,48.96,48.73,48.8,47800.0
2014-12-17 13:30:00,48.86,49.0,48.67,48.89,58000.0,48.86,49.0,48.67,48.89,58000.0
2014-12-17 14:00:00,48.93,49.07,48.71,48.92,190700.0,48.93,49.07,48.71,48.92,190700.0
2014-12-17 14:30:00,48.93,49.04,48.29,48.36,167300.0,48.93,49.04,48.29,48.36,167300.0
2014-12-17 15:00:00,48.38,48.51,48.12,48.5,171200.0,48.38,48.51,48.12,48.5,171200.0
2014-12-17 15:30:00,48.5,48.52,48.34,48.44,442600.0,48.5,48.52,48.34,48.44,442600.0
2014-12-18 09:30:00,49.99,50.98,49.74,50.94,377700.0,49.99,50.98,49.74,50.94,377700.0
2014-12-18 10:00:00,50.93,51.73,50.83,51.7,231700.0,50.93,51.73,50.83,51.7,231700.0
2014-12-18 10:30:00,51.69,51.74,51.37,51.61,220000.0,51.69,51.74,51.37,51.61,220000.0
2014-12-18 11:00:00,51.62,51.62,50.83,50.87,261800.0,51.62,51.62,50.83,50.87,261800.0
2014-12-18 11:30:00,50.85,51.42,50.76,51.35,204400.0,50.85,51.42,50.76,51.35,204400.0
2014-12-18 12:00:00,51.37,51.54,51.15,51.34,145200.0,51.37,51.54,51.15,51.34,145200.0
2014-12-18 12:30:00,51.34,51.41,51.22,51.41,57100.0,51.34,51.41,51.22,51.41,57100.0
2014-12-18 13:00:00,51.43,51.5,51.26,51.5,63700.0,51.43,51.5,51.26,51.5,63700.0
2014-12-18 13:30:00,51.51,51.6,51.15,51.15,70600.0,51.51,51.6,51.15,51.15,70600.0
2014-12-18 14:00:00,51.15,51.15,50.88,50.89,66900.0,51.15,51.15,50.88,50.89,66900.0
2014-12-18 14:30:00,50.89,51.26,50.85,51.21,111800.0,50.89,51.26,50.85,51.21,111800.0
2014-12-18 15:00:00,51.21,51.28,51.1,51.17,158200.0,51.21,51.28,51.1,51.17,158200.0
2014-12-18 15:30:00,51.18,51.3,51.17,51.29,462700.0,51.18,51.3,51.17,51.29,462700.0
2014-12-19 09:30:00,51.62,52.21,51.52,52.12,233000.0,51.62,52.21,51.52,52.12,233000.0
2014-12-19 10:00:00,52.11,52.11,51.77,51.85,45700.0,52.11,52.11,51.77,51.85,45700.0
2014-12-19 10:30:00,51.85,51.86,51.53,51.78,47700.0,51.85,51.86,51.53,51.78,47700.0
2014-12-19 11:00:00,51.77,52.01,51.76,51.93,46000.0,51.77,52.01,51.76,51.93,46000.0
2014-12-19 11:30:00,51.95,51.99,51.87,51.89,31900.0,51.95,51.99,51.87,51.89,31900.0
2014-12-19 12:00:00,51.87,51.87,51.59,51.72,60200.0,51.87,51.87,51.59,51.72,60200.0
2014-12-19 12:30:00,51.73,51.99,51.67,51.95,39400.0,51.73,51.99,51.67,51.95,39400.0
2014-12-19 13:00:00,51.95,51.97,51.84,51.89,35000.0,51.95,51.97,51.84,51.89,35000.0
2014-12-19 13:30:00,51.88,51.94,51.84,51.84,35900.0,51.88,51.94,51.84,51.84,35900.0
2014-12-19 14:00:00,51.84,51.91,51.75,51.85,39500.0,51.84,51.91,51.75,51.85,39500.0
2014-12-19 14:30:00,51.84,51.86,51.69,51.79,53000.0,51.84,51.86,51.69,51.79,53000.0
2014-12-19 15:00:00,51.79,51.84,51.59,51.83,62700.0,51.79,51.84,51.59,51.83,62700.0
2014-12-19 15:30:00,51.84,51.96,51.75,51.83,259500.0,51.84,51.96,51.75,51.83,259500.0
2014-12-22 09:30:00,51.78,52.05,51.51,52.05,65700.0,51.78,52.05,51.51,52.05,65700.0
2014-12-22 10:00:00,52.05,52.07,51.55,51.65,60800.0,52.05,52.07,51.55,51.65,60800.0
2014-12-22 10:30:00,51.65,52.09,51.65,52.06,49100.0,51.65,52.09,51.65,52.06,49100.0
2014-12-22 11:00:00,52.06,52.06,51.53,51.56,52200.0,52.06,52.06,51.53,51.56,52200.0
2014-12-22 11:30:00,51.57,51.93,51.53,51.92,30300.0,51.57,51.93,51.53,51.92,30300.0
2014-12-22 12:00:00,51.92,51.94,51.77,51.78,21400.0,51.92,51.94,51.77,51.78,21400.0
2014-12-22 12:30:00,51.77,51.88,51.62,51.84,27000.0,51.77,51.88,51.62,51.84,27000.0
2014-12-22 13:00:00,51.85,51.96,51.78,51.96,20800.0,51.85,51.96,51.78,51.96,20800.0
2014-12-22 13:30:00,51.95,52.03,51.92,51.97,28600.0,51.95,52.03,51.92,51.97,28600.0
2014-12-22 14:00:00,51.96,51.98,51.88,51.91,27400.0,51.96,51.98,51.88,51.91,27400.0
2014-12-22 14:30:00,51.92,51.97,51.76,51.82,57100.0,51.92,51.97,51.76,51.82,57100.0
2014-12-22 15:00:00,51.82,51.87,51.77,51.84,63800.0,51.82,51.87,51.77,51.84,63800.0
2014-12-22 15:30:00,51.84,51.85,51.59,51.71,174500.0,51.84,51.85,51.59,51.71,174500.0
2014-12-23 09:30:00,51.8,52.21,51.64,52.14,67400.0,51.8,52.21,51.64,52.14,67400.0
2014-12-23 10:00:00,52.15,52.18,51.99,52.07,85400.0,52.15,52.18,51.99,52.07,85400.0
2014-12-23 10:30:00,52.03,52.07,51.62,51.81,103000.0,52.03,52.07,51.62,51.81,103000.0
2014-12-23 11:00:00,51.81,51.81,51.56,51.63,81900.0,51.81,51.81,51.56,51.63,81900.0
2014-12-23 11:30:00,51.6,51.62,51.44,51.48,66000.0,51.6,51.62,51.44,51.48,66000.0
2014-12-23 12:00:00,51.51,51.55,51.46,51.46,47300.0,51.51,51.55,51.46,51.46,47300.0
2014-12-23 12:30:00,51.47,51.54,51.45,51.5,44500.0,51.47,51.54,51.45,51.5,44500.0
2014-12-23 13:00:00,51.49,51.5,51.22,51.41,89700.0,51.49,51.5,51.22,51.41,89700.0
2014-12-23 13:30:00,51.41,51.55,51.41,51.48,46800.0,51.41,51.55,51.41,51.48,46800.0
2014-12-23 14:00:00,51.48,51.58,51.43,51.55,58300.0,51.48,51.58,51.43,51.55,58300.0
2014-12-23 14:30:00,51.56,51.77,51.54,51.63,110000.0,51.56,51.77,51.54,51.63,110000.0
2014-12-23 15:00:00,51.62,51.67,51.45,51.53,142800.0,51.62,51.67,51.45,51.53,142800.0
2014-12-23 15:30:00,51.53,51.53,51.37,51.39,235700.0,51.53,51.53,51.37,51.39,235700.0
2014-12-24 09:30:00,51.56,52.14,51.56,52.03,71200.0,51.56,52.14,51.56,52.03,71200.0
2014-12-24 10:00:00,52.0,52.15,51.92,52.15,51800.0,52.0,52.15,51.92,52.15,51800.0
2014-12-24 10:30:00,52.16,52.29,52.14,52.26,50700.0,52.16,52.29,52.14,52.26,50700.0
2014-12-24 11:00:00,52.27,52.5,52.27,52.47,40800.0,52.27,52.5,52.27,52.47,40800.0
2014-12-24 11:30:00,52.47,52.48,52.37,52.46,46400.0,52.47,52.48,52.37,52.46,46400.0
2014-12-24 12:00:00,52.45,52.5,52.39,52.48,29900.0,52.45,52.5,52.39,52.48,29900.0
2014-12-24 12:30:00,52.47,52.59,52.43,52.44,96800.0,52.47,52.59,52.43,52.44,96800.0
2014-12-26 09:30:00,52.42,52.81,52.16,52.42,43800.0,52.42,52.81,52.16,52.42,43800.0
2014-12-26 10:00:00,52.43,52.61,52.07,52.25,74100.0,52.43,52.61,52.07,52.25,74100.0
2014-12-26 10:30:00,52.24,52.24,51.71,51.79,66500.0,52.24,52.24,51.71,51.79,66500.0
2014-12-26 11:00:00,51.8,51.9,51.73,51.83,57900.0,51.8,51.9,51.73,51.83,57900.0
2014-12-26 11:30:00,51.83,51.87,51.36,51.41,46800.0,51.83,51.87,51.36,51.41,46800.0
2014-12-26 12:00:00,51.44,51.89,51.44,51.8,44800.0,51.44,51.89,51.44,51.8,44800.0
2014-12-26 12:30:00,51.8,51.89,51.7,51.72,27200.0,51.8,51.89,51.7,51.72,27200.0
2014-12-26 13:00:00,51.72,51.74,51.36,51.36,39200.0,51.72,51.74,51.36,51.36,39200.0
2014-12-26 13:30:00,51.36,51.4,51.31,51.38,20700.0,51.36,51.4,51.31,51.38,20700.0
2014-12-26 14:00:00,51.39,51.4,51.13,51.23,67000.0,51.39,51.4,51.13,51.23,67000.0
2014-12-26 14:30:00,51.22,51.51,51.2,51.49,43700.0,51.22,51.51,51.2,51.49,43700.0
2014-12-26 15:00:00,51.48,51.59,51.43,51.47,72700.0,51.48,51.59,51.43,51.47,72700.0
2014-12-26 15:30:00,51.47,51.5,51.3,51.35,134800.0,51.47,51.5,51.3,51.35,134800.0
2014-12-29 09:30:00,51.2,51.51,50.91,51.1,91000.0,51.2,51.51,50.91,51.1,91000.0
2014-12-29 10:00:00,51.12,51.34,51.0,51.09,51100.0,51.12,51.34,51.0,51.09,51100.0
2014-12-29 10:30:00,51.09,51.27,50.89,51.18,51200.0,51.09,51.27,50.89,51.18,51200.0
2014-12-29 11:00:00,51.19,51.48,51.16,51.42,31400.0,51.19,51.48,51.16,51.42,31400.0
2014-12-29 11:30:00,51.42,51.43,51.32,51.33,44300.0,51.42,51.43,51.32,51.33,44300.0
2014-12-29 12:00:00,51.32,51.37,51.16,51.3,31000.0,51.32,51.37,51.16,51.3,31000.0
2014-12-29 12:30:00,51.29,51.63,51.27,51.55,41900.0,51.29,51.63,51.27,51.55,41900.0
2014-12-29 13:00:00,51.54,51.83,51.5,51.75,65600.0,51.54,51.83,51.5,51.75,65600.0
2014-12-29 13:30:00,51.75,51.79,51.61,51.66,26900.0,51.75,51.79,51.61,51.66,26900.0
2014-12-29 14:00:00,51.63,51.72,51.61,51.72,24300.0,51.63,51.72,51.61,51.72,24300.0
2014-12-29 14:30:00,51.73,51.85,51.72,51.77,32900.0,51.73,51.85,51.72,51.77,32900.0
2014-12-29 15:00:00,51.75,51.9,51.71,51.81,69400.0,51.75,51.9,51.71,51.81,69400.0
2014-12-29 15:30:00,51.82,51.84,51.65,51.71,169400.0,51.82,51.84,51.65,51.71,169400.0
2014-12-30 09:30:00,51.61,52.25,51.61,51.67,61400.0,51.61,52.25,51.61,51.67,61400.0
2014-12-30 10:00:00,51.7,51.79,51.54,51.61,56700.0,51.7,51.79,51.54,51.61,56700.0
2014-12-30 10:30:00,51.58,51.68,51.42,51.5,71400.0,51.58,51.68,51.42,51.5,71400.0
2014-12-30 11:00:00,51.5,51.95,51.5,51.94,47800.0,51.5,51.95,51.5,51.94,47800.0
2014-12-30 11:30:00,51.91,52.06,51.9,51.91,18400.0,51.91,52.06,51.9,51.91,18400.0
2014-12-30 12:00:00,51.92,51.93,51.77,51.77,13200.0,51.92,51.93,51.77,51.77,13200.0
2014-12-30 12:30:00,51.79,51.96,51.69,51.94,29500.0,51.79,51.96,51.69,51.94,29500.0
2014-12-30 13:00:00,51.93,52.0,51.86,51.9,20800.0,51.93,52.0,51.86,51.9,20800.0
2014-12-30 13:30:00,51.9,51.97,51.83,51.96,18200.0,51.9,51.97,51.83,51.96,18200.0
2014-12-30 14:00:00,51.96,51.97,51.84,51.86,21800.0,51.96,51.97,51.84,51.86,21800.0
2014-12-30 14:30:00,51.86,52.0,51.85,51.93,45000.0,51.86,52.0,51.85,51.93,45000.0
2014-12-30 15:00:00,51.94,51.94,51.84,51.85,32500.0,51.94,51.94,51.84,51.85,32500.0
2014-12-30 15:30:00,51.85,51.9,51.84,51.87,125400.0,51.85,51.9,51.84,51.87,125400.0
2014-12-31 09:30:00,51.89,52.09,51.37,51.57,66100.0,51.89,52.09,51.37,51.57,66100.0
2014-12-31 10:00:00,51.55,51.79,51.46,51.63,20700.0,51.55,51.79,51.46,51.63,20700.0
2014-12-31 10:30:00,51.58,51.68,51.5,51.52,38900.0,51.58,51.68,51.5,51.52,38900.0
2014-12-31 11:00:00,51.51,51.63,51.47,51.56,21700.0,51.51,51.63,51.47,51.56,21700.0
2014-12-31 11:30:00,51.55,51.65,51.48,51.62,15600.0,51.55,51.65,51.48,51.62,15600.0
2014-12-31 12:00:00,51.63,51.78,51.48,51.53,51900.0,51.63,51.78,51.48,51.53,51900.0
2014-12-31 12:30:00,51.53,51.73,51.53,51.58,16900.0,51.53,51.73,51.53,51.58,16900.0
2014-12-31 13:00:00,51.56,51.64,51.48,51.5,18100.0,51.56,51.64,51.48,51.5,18100.0
2014-12-31 13:30:00,51.49,51.52,51.35,51.41,19400.0,51.49,51.52,51.35,51.41,19400.0
2014-12-31 14:00:00,51.41,51.42,51.1,51.17,59000.0,51.41,51.42,51.1,51.17,59000.0
2014-12-31 14:30:00,51.17,51.2,50.91,50.92,54100.0,51.17,51.2,50.91,50.92,54100.0
2014-12-31 15:00:00,50.92,50.99,50.77,50.98,36800.0,50.92,50.99,50.77,50.98,36800.0
2014-12-31 15:30:00,50.98,51.03,50.6,50.66,137700.0,50.98,51.03,50.6,50.66,137700.0
2015-01-02 09:30:00,50.99,51.13,50.69,50.9,72900.0,50.99,51.13,50.69,50.9,72900.0
2015-01-02 10:00:00,50.87,51.21,50.69,51.15,27900.0,50.87,51.21,50.69,51.15,27900.0
2015-01-02 10:30:00,51.15,51.16,50.26,50.41,54500.0,51.15,51.16,50.26,50.41,54500.0
2015-01-02 11:00:00,50.38,50.4,50.17,50.36,53300.0,50.38,50.4,50.17,50.36,53300.0
2015-01-02 11:30:00,50.34,50.36,50.21,50.34,35000.0,50.34,50.36,50.21,50.34,35000.0
2015-01-02 12:00:00,50.33,50.47,50.25,50.28,43000.0,50.33,50.47,50.25,50.28,43000.0
2015-01-02 12:30:00,50.27,50.33,50.07,50.21,30900.0,50.27,50.33,50.07,50.21,30900.0
2015-01-02 13:00:00,50.2,50.2,49.82,49.84,37700.0,50.2,50.2,49.82,49.84,37700.0
2015-01-02 13:30:00,49.84,50.26,49.81,50.2,41900.0,49.84,50.26,49.81,50.2,41900.0
2015-01-02 14:00:00,50.2,50.41,50.1,50.23,34800.0,50.2,50.41,50.1,50.23,34800.0
2015-01-02 14:30:00,50.2,50.31,50.19,50.21,53300.0,50.2,50.31,50.19,50.21,53300.0
2015-01-02 15:00:00,50.21,50.23,50.08,50.18,44300.0,50.21,50.23,50.08,50.18,44300.0
2015-01-02 15:30:00,50.18,50.3,50.09,50.19,144400.0,50.18,50.3,50.09,50.19,144400.0
2015-01-05 09:30:00,49.91,50.95,49.7,50.76,122800.0,49.91,50.95,49.7,50.76,122800.0
2015-01-05 10:00:00,50.74,50.76,50.05,50.19,91800.0,50.74,50.76,50.05,50.19,91800.0
2015-01-05 10:30:00,50.18,50.25,49.78,50.09,121000.0,50.18,50.25,49.78,50.09,121000.0
2015-01-05 11:00:00,50.08,50.09,49.53,49.61,57800.0,50.08,50.09,49.53,49.61,57800.0
2015-01-05 11:30:00,49.56,49.68,49.37,49.4,59600.0,49.56,49.68,49.37,49.4,59600.0
2015-01-05 12:00:00,49.39,49.42,49.02,49.02,58000.0,49.39,49.42,49.02,49.02,58000.0
2015-01-05 12:30:00,49.04,49.27,49.0,49.11,65600.0,49.04,49.27,49.0,49.11,65600.0
2015-01-05 13:00:00,49.13,49.32,48.83,48.84,91500.0,49.13,49.32,48.83,48.84,91500.0
2015-01-05 13:30:00,48.82,48.98,48.72,48.95,60900.0,48.82,48.98,48.72,48.95,60900.0
2015-01-05 14:00:00,48.93,49.03,48.86,49.03,52200.0,48.93,49.03,48.86,49.03,52200.0
2015-01-05 14:30:00,48.99,49.01,48.71,48.76,58300.0,48.99,49.01,48.71,48.76,58300.0
2015-01-05 15:00:00,48.74,48.98,48.7,48.95,95300.0,48.74,48.98,48.7,48.95,95300.0
2015-01-05 15:30:00,48.96,49.22,48.95,49.02,213500.0,48.96,49.22,48.95,49.02,213500.0
2015-01-06 09:30:00,49.0,49.31,48.86,48.91,104200.0,49.0,49.31,48.86,48.91,104200.0
2015-01-06 10:00:00,48.91,49.65,48.91,49.5,73200.0,48.91,49.65,48.91,49.5,73200.0
2015-01-06 10:30:00,49.47,49.62,49.0,49.05,65400.0,49.47,49.62,49.0,49.05,65400.0
2015-01-06 11:00:00,48.95,49.06,48.82,48.83,71100.0,48.95,49.06,48.82,48.83,71100.0
2015-01-06 11:30:00,48.82,48.83,48.52,48.53,60900.0,48.82,48.83,48.52,48.53,60900.0
2015-01-06 12:00:00,48.51,48.66,48.47,48.62,75800.0,48.51,48.66,48.47,48.62,75800.0
2015-01-06 12:30:00,48.62,48.73,48.49,48.63,81900.0,48.62,48.73,48.49,48.63,81900.0
2015-01-06 13:00:00,48.65,48.67,48.13,48.32,43400.0,48.65,48.67,48.13,48.32,43400.0
2015-01-06 13:30:00,48.33,48.33,48.03,48.1,63700.0,48.33,48.33,48.03,48.1,63700.0
2015-01-06 14:00:00,48.13,48.14,47.76,48.14,77800.0,48.13,48.14,47.76,48.14,77800.0
2015-01-06 14:30:00,48.17,48.67,48.15,48.49,58500.0,48.17,48.67,48.15,48.49,58500.0
2015-01-06 15:00:00,48.49,48.68,48.31,48.66,102600.0,48.49,48.68,48.31,48.66,102600.0
2015-01-06 15:30:00,48.67,48.9,48.49,48.59,289500.0,48.67,48.9,48.49,48.59,289500.0
2015-01-07 09:30:00,48.85,49.81,48.85,49.81,132800.0,48.85,49.81,48.85,49.81,132800.0
2015-01-07 10:00:00,49.82,50.03,49.81,49.96,55500.0,49.82,50.03,49.81,49.96,55500.0
2015-01-07 10:30:00,49.96,50.1,49.82,49.94,63000.0,49.96,50.1,49.82,49.94,63000.0
2015-01-07 11:00:00,49.97,50.06,49.69,49.85,74700.0,49.97,50.06,49.69,49.85,74700.0
2015-01-07 11:30:00,49.89,50.52,49.84,50.52,51700.0,49.89,50.52,49.84,50.52,51700.0
2015-01-07 12:00:00,50.53,50.7,50.39,50.68,103600.0,50.53,50.7,50.39,50.68,103600.0
2015-01-07 12:30:00,50.68,51.0,50.64,50.79,54400.0,50.68,51.0,50.64,50.79,54400.0
2015-01-07 13:00:00,50.81,50.87,50.39,50.48,37000.0,50.81,50.87,50.39,50.48,37000.0
2015-01-07 13:30:00,50.48,50.69,50.48,50.58,32000.0,50.48,50.69,50.48,50.58,32000.0
2015-01-07 14:00:00,50.58,50.73,50.46,50.47,49200.0,50.58,50.73,50.46,50.47,49200.0
2015-01-07 14:30:00,50.47,50.71,50.47,50.57,53900.0,50.47,50.71,50.47,50.57,53900.0
2015-01-07 15:00:00,50.61,50.89,50.61,50.86,89600.0,50.61,50.89,50.61,50.86,89600.0
2015-01-07 15:30:00,50.86,51.0,50.82,50.97,226600.0,50.86,51.0,50.82,50.97,226600.0
2015-01-08 09:30:00,51.45,52.34,51.2,51.8,88200.0,51.45,52.34,51.2,51.8,88200.0
2015-01-08 10:00:00,51.8,52.14,51.73,51.95,179000.0,51.8,52.14,51.73,51.95,179000.0
2015-01-08 10:30:00,51.97,52.07,51.84,51.88,68500.0,51.97,52.07,51.84,51.88,68500.0
2015-01-08 11:00:00,51.88,52.13,51.88,52.09,46000.0,51.88,52.13,51.88,52.09,46000.0
2015-01-08 11:30:00,52.08,52.15,52.03,52.08,32500.0,52.08,52.15,52.03,52.08,32500.0
2015-01-08 12:00:00,52.08,52.14,51.9,51.91,34600.0,52.08,52.14,51.9,51.91,34600.0
2015-01-08 12:30:00,51.92,51.92,51.77,51.88,37100.0,51.92,51.92,51.77,51.88,37100.0
2015-01-08 13:00:00,51.86,51.95,51.79,51.9,37500.0,51.86,51.95,51.79,51.9,37500.0
2015-01-08 13:30:00,51.89,52.01,51.68,51.69,30900.0,51.89,52.01,51.68,51.69,30900.0
2015-01-08 14:00:00,51.68,51.88,51.67,51.88,33400.0,51.68,51.88,51.67,51.88,33400.0
2015-01-08 14:30:00,51.88,52.15,51.87,52.06,67800.0,51.88,52.15,51.87,52.06,67800.0
2015-01-08 15:00:00,52.07,52.21,52.07,52.14,101000.0,52.07,52.21,52.07,52.14,101000.0
2015-01-08 15:30:00,52.14,52.16,51.95,52.11,295800.0,52.14,52.16,51.95,52.11,295800.0
2015-01-09 09:30:00,52.15,52.45,51.94,52.19,45300.0,52.15,52.45,51.94,52.19,45300.0
2015-01-09 10:00:00,52.21,52.32,51.87,51.88,59000.0,52.21,52.32,51.87,51.88,59000.0
2015-01-09 10:30:00,51.85,52.11,51.69,52.07,34200.0,51.85,52.11,51.69,52.07,34200.0
2015-01-09 11:00:00,52.04,52.04,51.45,51.51,32100.0,52.04,52.04,51.45,51.51,32100.0
2015-01-09 11:30:00,51.51,51.65,51.34,51.54,80100.0,51.51,51.65,51.34,51.54,80100.0
2015-01-09 12:00:00,51.57,51.74,51.54,51.61,58400.0,51.57,51.74,51.54,51.61,58400.0
2015-01-09 12:30:00,51.63,51.72,51.42,51.53,50200.0,51.63,51.72,51.42,51.53,50200.0
2015-01-09 13:00:00,51.52,51.73,51.52,51.61,76400.0,51.52,51.73,51.52,51.61,76400.0
2015-01-09 13:30:00,51.63,51.72,51.45,51.59,99600.0,51.63,51.72,51.45,51.59,99600.0
2015-01-09 14:00:00,51.58,51.67,51.55,51.63,74300.0,51.58,51.67,51.55,51.63,74300.0
2015-01-09 14:30:00,51.62,51.96,51.61,51.83,77300.0,51.62,51.96,51.61,51.83,77300.0
2015-01-09 15:00:00,51.83,51.93,51.8,51.84,121300.0,51.83,51.93,51.8,51.84,121300.0
2015-01-09 15:30:00,51.86,51.94,51.58,51.65,424200.0,51.86,51.94,51.58,51.65,424200.0
2015-01-12 09:30:00,52.1,52.1,48.34,48.39,699600.0,52.1,52.1,48.34,48.39,699600.0
2015-01-12 10:00:00,48.36,48.75,46.4,48.67,851900.0,48.36,48.75,46.4,48.67,851900.0
2015-01-12 10:30:00,48.67,48.86,47.45,48.19,488600.0,48.67,48.86,47.45,48.19,488600.0
2015-01-12 11:00:00,48.21,48.21,47.34,47.97,302000.0,48.21,48.21,47.34,47.97,302000.0
2015-01-12 11:30:00,47.97,48.1,47.74,47.88,221300.0,47.97,48.1,47.74,47.88,221300.0
2015-01-12 12:00:00,47.89,48.07,47.6,47.85,258500.0,47.89,48.07,47.6,47.85,258500.0
2015-01-12 12:30:00,47.86,47.95,47.13,47.19,220600.0,47.86,47.95,47.13,47.19,220600.0
2015-01-12 13:00:00,47.19,47.81,47.02,47.76,237500.0,47.19,47.81,47.02,47.76,237500.0
2015-01-12 13:30:00,47.74,47.86,47.65,47.81,108100.0,47.74,47.86,47.65,47.81,108100.0
2015-01-12 14:00:00,47.82,47.82,47.57,47.71,221500.0,47.82,47.82,47.57,47.71,221500.0
2015-01-12 14:30:00,47.73,47.76,47.17,47.22,115500.0,47.73,47.76,47.17,47.22,115500.0
2015-01-12 15:00:00,47.19,47.54,47.06,47.06,232300.0,47.19,47.54,47.06,47.06,232300.0
2015-01-12 15:30:00,47.07,47.09,46.89,47.01,816200.0,47.07,47.09,46.89,47.01,816200.0
2015-01-13 09:30:00,47.23,47.68,46.4,46.62,235800.0,47.23,47.68,46.4,46.62,235800.0
2015-01-13 10:00:00,46.61,46.63,45.43,45.47,506500.0,46.61,46.63,45.43,45.47,506500.0
2015-01-13 10:30:00,45.47,45.8,45.25,45.27,386600.0,45.47,45.8,45.25,45.27,386600.0
2015-01-13 11:00:00,45.27,45.45,45.02,45.14,272200.0,45.27,45.45,45.02,45.14,272200.0
2015-01-13 11:30:00,45.17,45.25,44.9,44.99,213800.0,45.17,45.25,44.9,44.99,213800.0
2015-01-13 12:00:00,45.0,45.06,44.68,44.75,407600.0,45.0,45.06,44.68,44.75,407600.0
2015-01-13 12:30:00,44.75,45.26,44.62,45.18,817800.0,44.75,45.26,44.62,45.18,817800.0
2015-01-13 13:00:00,45.19,45.67,45.01,45.06,308600.0,45.19,45.67,45.01,45.06,308600.0
2015-01-13 13:30:00,45.07,45.9,45.05,45.34,431700.0,45.07,45.9,45.05,45.34,431700.0
2015-01-13 14:00:00,45.33,45.49,44.97,45.37,247900.0,45.33,45.49,44.97,45.37,247900.0
2015-01-13 14:30:00,45.39,45.69,45.28,45.29,252900.0,45.39,45.69,45.28,45.29,252900.0
2015-01-13 15:00:00,45.29,45.68,45.28,45.53,232800.0,45.29,45.68,45.28,45.53,232800.0
2015-01-13 15:30:00,45.54,46.29,45.53,46.15,633500.0,45.54,46.29,45.53,46.15,633500.0
2015-01-14 09:30:00,45.53,45.77,44.97,45.0,118200.0,45.53,45.77,44.97,45.0,118200.0
2015-01-14 10:00:00,44.98,45.73,44.93,45.67,181100.0,44.98,45.73,44.93,45.67,181100.0
2015-01-14 10:30:00,45.65,45.88,45.5,45.78,199200.0,45.65,45.88,45.5,45.78,199200.0
2015-01-14 11:00:00,45.76,45.76,45.06,45.06,105900.0,45.76,45.76,45.06,45.06,105900.0
2015-01-14 11:30:00,45.04,45.29,44.92,44.94,121400.0,45.04,45.29,44.92,44.94,121400.0
2015-01-14 12:00:00,44.91,45.09,44.77,44.85,110700.0,44.91,45.09,44.77,44.85,110700.0
2015-01-14 12:30:00,44.84,44.95,44.71,44.84,122800.0,44.84,44.95,44.71,44.84,122800.0
2015-01-14 13:00:00,44.85,44.88,44.69,44.72,92900.0,44.85,44.88,44.69,44.72,92900.0
2015-01-14 13:30:00,44.73,44.73,44.43,44.46,236100.0,44.73,44.73,44.43,44.46,236100.0
2015-01-14 14:00:00,44.48,45.06,44.47,44.82,197000.0,44.48,45.06,44.47,44.82,197000.0
2015-01-14 14:30:00,44.81,44.9,44.64,44.78,188100.0,44.81,44.9,44.64,44.78,188100.0
2015-01-14 15:00:00,44.77,45.18,44.76,45.08,158600.0,44.77,45.18,44.76,45.08,158600.0
2015-01-14 15:30:00,45.06,45.28,45.04,45.26,427500.0,45.06,45.28,45.04,45.26,427500.0
2015-01-15 09:30:00,45.44,45.69,44.51,44.65,129000.0,45.44,45.69,44.51,44.65,129000.0
2015-01-15 10:00:00,44.62,44.72,44.36,44.63,176000.0,44.62,44.72,44.36,44.63,176000.0
2015-01-15 10:30:00,44.64,45.03,44.64,45.03,110000.0,44.64,45.03,44.64,45.03,110000.0
2015-01-15 11:00:00,45.02,45.41,45.0,45.31,123300.0,45.02,45.41,45.0,45.31,123300.0
2015-01-15 11:30:00,45.33,45.68,45.19,45.25,122800.0,45.33,45.68,45.19,45.25,122800.0
2015-01-15 12:00:00,45.24,45.4,45.03,45.32,73100.0,45.24,45.4,45.03,45.32,73100.0
2015-01-15 12:30:00,45.32,45.32,44.9,45.01,82200.0,45.32,45.32,44.9,45.01,82200.0
2015-01-15 13:00:00,45.02,45.16,44.78,44.78,65500.0,45.02,45.16,44.78,44.78,65500.0
2015-01-15 13:30:00,44.81,44.86,44.51,44.8,68600.0,44.81,44.86,44.51,44.8,68600.0
2015-01-15 14:00:00,44.79,44.98,44.69,44.83,94500.0,44.79,44.98,44.69,44.83,94500.0
2015-01-15 14:30:00,44.81,44.93,44.69,44.91,110400.0,44.81,44.93,44.69,44.91,110400.0
2015-01-15 15:00:00,44.9,44.98,44.77,44.98,194500.0,44.9,44.98,44.77,44.98,194500.0
2015-01-15 15:30:00,44.96,45.02,44.68,44.73,294900.0,44.96,45.02,44.68,44.73,294900.0
2015-01-16 09:30:00,44.45,44.88,43.88,43.98,190700.0,44.45,44.88,43.88,43.98,190700.0
2015-01-16 10:00:00,43.94,44.39,43.91,44.33,170400.0,43.94,44.39,43.91,44.33,170400.0
2015-01-16 10:30:00,44.33,44.56,44.27,44.5,119900.0,44.33,44.56,44.27,44.5,119900.0
2015-01-16 11:00:00,44.51,44.66,44.48,44.57,113700.0,44.51,44.66,44.48,44.57,113700.0
2015-01-16 11:30:00,44.53,44.84,44.51,44.75,133500.0,44.53,44.84,44.51,44.75,133500.0
2015-01-16 12:00:00,44.75,44.84,44.43,44.62,87900.0,44.75,44.84,44.43,44.62,87900.0
2015-01-16 12:30:00,44.62,44.66,44.47,44.53,53300.0,44.62,44.66,44.47,44.53,53300.0
2015-01-16 13:00:00,44.54,44.65,44.47,44.63,117000.0,44.54,44.65,44.47,44.63,117000.0
2015-01-16 13:30:00,44.64,44.86,44.57,44.66,96500.0,44.64,44.86,44.57,44.66,96500.0
2015-01-16 14:00:00,44.66,44.77,44.48,44.75,103500.0,44.66,44.77,44.48,44.75,103500.0
2015-01-16 14:30:00,44.74,44.85,44.67,44.83,156300.0,44.74,44.85,44.67,44.83,156300.0
2015-01-16 15:00:00,44.82,44.86,44.71,44.81,306400.0,44.82,44.86,44.71,44.81,306400.0
2015-01-16 15:30:00,44.81,45.04,44.79,44.98,479200.0,44.81,45.04,44.79,44.98,479200.0
2015-01-20 09:30:00,44.95,45.13,43.86,44.02,225700.0,44.95,45.13,43.86,44.02,225700.0
2015-01-20 10:00:00,44.02,44.25,43.89,44.0,295600.0,44.02,44.25,43.89,44.0,295600.0
2015-01-20 10:30:00,44.02,44.11,43.88,44.07,341100.0,44.02,44.11,43.88,44.07,341100.0
2015-01-20 11:00:00,44.05,44.09,43.88,43.97,171500.0,44.05,44.09,43.88,43.97,171500.0
2015-01-20 11:30:00,43.96,44.02,43.82,43.98,90400.0,43.96,44.02,43.82,43.98,90400.0
2015-01-20 12:00:00,43.98,44.3,43.96,44.24,107100.0,43.98,44.3,43.96,44.24,107100.0
2015-01-20 12:30:00,44.24,44.74,44.24,44.42,223100.0,44.24,44.74,44.24,44.42,223100.0
2015-01-20 13:00:00,44.45,44.54,44.4,44.44,138300.0,44.45,44.54,44.4,44.44,138300.0
2015-01-20 13:30:00,44.45,44.54,44.25,44.37,119200.0,44.45,44.54,44.25,44.37,119200.0
2015-01-20 14:00:00,44.38,44.56,44.36,44.39,132900.0,44.38,44.56,44.36,44.39,132900.0
2015-01-20 14:30:00,44.39,44.61,44.37,44.51,99700.0,44.39,44.61,44.37,44.51,99700.0
2015-01-20 15:00:00,44.5,44.57,44.41,44.57,667100.0,44.5,44.57,44.41,44.57,667100.0
2015-01-20 15:30:00,44.56,44.82,44.54,44.69,595900.0,44.56,44.82,44.54,44.69,595900.0
2015-01-21 09:30:00,44.48,45.04,44.36,45.04,80100.0,44.48,45.04,44.36,45.04,80100.0
2015-01-21 10:00:00,44.98,45.59,44.94,45.59,124400.0,44.98,45.59,44.94,45.59,124400.0
2015-01-21 10:30:00,45.59,45.96,45.58,45.84,188500.0,45.59,45.96,45.58,45.84,188500.0
2015-01-21 11:00:00,45.84,45.9,45.09,45.16,182900.0,45.84,45.9,45.09,45.16,182900.0
2015-01-21 11:30:00,45.18,45.4,45.12,45.37,88000.0,45.18,45.4,45.12,45.37,88000.0
2015-01-21 12:00:00,45.35,45.43,45.22,45.28,58000.0,45.35,45.43,45.22,45.28,58000.0
2015-01-21 12:30:00,45.28,45.29,44.98,44.98,175500.0,45.28,45.29,44.98,44.98,175500.0
2015-01-21 13:00:00,44.98,45.01,44.67,44.67,181800.0,44.98,45.01,44.67,44.67,181800.0
2015-01-21 13:30:00,44.66,44.81,44.63,44.7,104100.0,44.66,44.81,44.63,44.7,104100.0
2015-01-21 14:00:00,44.69,44.9,44.59,44.75,130500.0,44.69,44.9,44.59,44.75,130500.0
2015-01-21 14:30:00,44.75,44.95,44.63,44.9,112500.0,44.75,44.95,44.63,44.9,112500.0
2015-01-21 15:00:00,44.89,44.89,44.67,44.74,106200.0,44.89,44.89,44.67,44.74,106200.0
2015-01-21 15:30:00,44.73,44.81,44.67,44.71,223900.0,44.73,44.81,44.67,44.71,223900.0
2015-01-22 09:30:00,44.98,45.17,44.41,44.73,68300.0,44.98,45.17,44.41,44.73,68300.0
2015-01-22 10:00:00,44.67,45.03,44.6,44.89,41600.0,44.67,45.03,44.6,44.89,41600.0
2015-01-22 10:30:00,44.9,45.2,44.78,45.14,66200.0,44.9,45.2,44.78,45.14,66200.0
2015-01-22 11:00:00,45.17,45.26,44.94,45.1,118800.0,45.17,45.26,44.94,45.1,118800.0
2015-01-22 11:30:00,45.1,45.21,44.86,44.97,51700.0,45.1,45.21,44.86,44.97,51700.0
2015-01-22 12:00:00,44.98,45.02,44.88,45.01,32800.0,44.98,45.02,44.88,45.01,32800.0
2015-01-22 12:30:00,45.01,45.05,44.89,44.93,34700.0,45.01,45.05,44.89,44.93,34700.0
2015-01-22 13:00:00,44.93,44.99,44.82,44.88,32100.0,44.93,44.99,44.82,44.88,32100.0
2015-01-22 13:30:00,44.9,45.13,44.9,45.08,39800.0,44.9,45.13,44.9,45.08,39800.0
2015-01-22 14:00:00,45.08,45.35,45.08,45.29,34400.0,45.08,45.35,45.08,45.29,34400.0
2015-01-22 14:30:00,45.29,45.42,45.25,45.35,102500.0,45.29,45.42,45.25,45.35,102500.0
2015-01-22 15:00:00,45.34,45.58,45.3,45.33,148600.0,45.34,45.58,45.3,45.33,148600.0
2015-01-22 15:30:00,45.33,45.54,45.31,45.54,275700.0,45.33,45.54,45.31,45.54,275700.0
2015-01-23 09:30:00,45.32,45.62,45.02,45.08,69200.0,45.32,45.62,45.02,45.08,69200.0
2015-01-23 10:00:00,45.03,45.14,44.66,44.71,127900.0,45.03,45.14,44.66,44.71,127900.0
2015-01-23 10:30:00,44.7,44.76,44.41,44.59,106000.0,44.7,44.76,44.41,44.59,106000.0
2015-01-23 11:00:00,44.57,44.76,44.49,44.58,129400.0,44.57,44.76,44.49,44.58,129400.0
2015-01-23 11:30:00,44.58,44.81,44.54,44.77,60200.0,44.58,44.81,44.54,44.77,60200.0
2015-01-23 12:00:00,44.77,44.9,44.6,44.6,76200.0,44.77,44.9,44.6,44.6,76200.0
2015-01-23 12:30:00,44.61,44.63,44.5,44.55,49300.0,44.61,44.63,44.5,44.55,49300.0
2015-01-23 13:00:00,44.51,44.54,44.29,44.39,76100.0,44.51,44.54,44.29,44.39,76100.0
2015-01-23 13:30:00,44.4,44.44,44.26,44.28,46400.0,44.4,44.44,44.26,44.28,46400.0
2015-01-23 14:00:00,44.28,44.33,44.19,44.23,72200.0,44.28,44.33,44.19,44.23,72200.0
2015-01-23 14:30:00,44.21,44.36,44.11,44.11,82200.0,44.21,44.36,44.11,44.11,82200.0
2015-01-23 15:00:00,44.1,44.13,43.88,43.96,120200.0,44.1,44.13,43.88,43.96,120200.0
2015-01-23 15:30:00,43.94,44.02,43.8,43.87,284900.0,43.94,44.02,43.8,43.87,284900.0
2015-01-26 09:30:00,44.03,44.15,43.58,43.66,102100.0,44.03,44.15,43.58,43.66,102100.0
2015-01-26 10:00:00,43.65,43.82,43.54,43.66,115500.0,43.65,43.82,43.54,43.66,115500.0
2015-01-26 10:30:00,43.67,43.8,43.56,43.8,117500.0,43.67,43.8,43.56,43.8,117500.0
2015-01-26 11:00:00,43.81,43.88,43.68,43.85,103600.0,43.81,43.88,43.68,43.85,103600.0
2015-01-26 11:30:00,43.84,44.1,43.78,44.03,69500.0,43.84,44.1,43.78,44.03,69500.0
2015-01-26 12:00:00,44.03,44.19,44.02,44.17,70800.0,44.03,44.19,44.02,44.17,70800.0
2015-01-26 12:30:00,44.18,44.18,43.14,43.56,749400.0,44.18,44.18,43.14,43.56,749400.0
2015-01-26 13:00:00,43.59,43.97,43.54,43.9,125300.0,43.59,43.97,43.54,43.9,125300.0
2015-01-26 13:30:00,43.9,44.05,43.74,43.91,116600.0,43.9,44.05,43.74,43.91,116600.0
2015-01-26 14:00:00,43.91,44.11,43.86,43.96,90300.0,43.91,44.11,43.86,43.96,90300.0
2015-01-26 14:30:00,43.94,44.31,43.93,44.26,100800.0,43.94,44.31,43.93,44.26,100800.0
2015-01-26 15:00:00,44.25,44.34,44.18,44.34,122400.0,44.25,44.34,44.18,44.34,122400.0
2015-01-26 15:30:00,44.34,44.49,44.31,44.42,203700.0,44.34,44.49,44.31,44.42,203700.0
2015-01-27 09:30:00,43.91,44.53,43.86,44.03,79300.0,43.91,44.53,43.86,44.03,79300.0
2015-01-27 10:00:00,43.98,44.25,43.82,43.83,47700.0,43.98,44.25,43.82,43.83,47700.0
2015-01-27 10:30:00,43.83,43.83,43.6,43.72,140400.0,43.83,43.83,43.6,43.72,140400.0
2015-01-27 11:00:00,43.73,43.97,43.69,43.94,66800.0,43.73,43.97,43.69,43.94,66800.0
2015-01-27 11:30:00,43.92,44.17,43.9,44.0,83400.0,43.92,44.17,43.9,44.0,83400.0
2015-01-27 12:00:00,43.99,43.99,43.67,43.87,64000.0,43.99,43.99,43.67,43.87,64000.0
2015-01-27 12:30:00,43.9,43.93,43.75,43.85,57100.0,43.9,43.93,43.75,43.85,57100.0
2015-01-27 13:00:00,43.86,44.0,43.85,43.91,60600.0,43.86,44.0,43.85,43.91,60600.0
2015-01-27 13:30:00,43.92,43.95,43.66,43.77,99100.0,43.92,43.95,43.66,43.77,99100.0
2015-01-27 14:00:00,43.77,44.03,43.76,44.02,61400.0,43.77,44.03,43.76,44.02,61400.0
2015-01-27 14:30:00,44.02,44.02,43.74,43.76,65500.0,44.02,44.02,43.74,43.76,65500.0
2015-01-27 15:00:00,43.76,43.85,43.53,43.53,78800.0,43.76,43.85,43.53,43.53,78800.0
2015-01-27 15:30:00,43.53,43.67,43.5,43.59,243700.0,43.53,43.67,43.5,43.59,243700.0
2015-01-28 09:30:00,43.85,44.05,43.56,43.97,61500.0,43.85,44.05,43.56,43.97,61500.0
2015-01-28 10:00:00,43.97,43.97,43.58,43.71,61700.0,43.97,43.97,43.58,43.71,61700.0
2015-01-28 10:30:00,43.71,43.75,43.4,43.47,54600.0,43.71,43.75,43.4,43.47,54600.0
2015-01-28 11:00:00,43.47,43.69,43.43,43.66,137200.0,43.47,43.69,43.43,43.66,137200.0
2015-01-28 11:30:00,43.7,43.82,43.6,43.64,30100.0,43.7,43.82,43.6,43.64,30100.0
2015-01-28 12:00:00,43.64,43.82,43.54,43.79,22700.0,43.64,43.82,43.54,43.79,22700.0
2015-01-28 12:30:00,43.78,43.79,43.65,43.68,32500.0,43.78,43.79,43.65,43.68,32500.0
2015-01-28 13:00:00,43.66,43.66,43.36,43.42,26200.0,43.66,43.66,43.36,43.42,26200.0
2015-01-28 13:30:00,43.4,43.58,43.39,43.47,27600.0,43.4,43.58,43.39,43.47,27600.0
2015-01-28 14:00:00,43.48,43.68,43.28,43.29,54400.0,43.48,43.68,43.28,43.29,54400.0
2015-01-28 14:30:00,43.28,43.38,43.19,43.26,62800.0,43.28,43.38,43.19,43.26,62800.0
2015-01-28 15:00:00,43.28,43.38,43.09,43.13,90600.0,43.28,43.38,43.09,43.13,90600.0
2015-01-28 15:30:00,43.14,43.16,42.85,42.95,197100.0,43.14,43.16,42.85,42.95,197100.0
2015-01-29 09:30:00,42.95,43.04,42.42,42.6,56800.0,42.95,43.04,42.42,42.6,56800.0
2015-01-29 10:00:00,42.58,42.66,42.16,42.43,101900.0,42.58,42.66,42.16,42.43,101900.0
2015-01-29 10:30:00,42.43,42.45,41.84,42.15,152100.0,42.43,42.45,41.84,42.15,152100.0
2015-01-29 11:00:00,42.15,42.17,41.86,41.95,61200.0,42.15,42.17,41.86,41.95,61200.0
2015-01-29 11:30:00,41.97,42.21,41.92,42.08,67000.0,41.97,42.21,41.92,42.08,67000.0
2015-01-29 12:00:00,42.08,42.1,41.94,42.05,93000.0,42.08,42.1,41.94,42.05,93000.0
2015-01-29 12:30:00,42.05,42.18,41.94,42.15,77600.0,42.05,42.18,41.94,42.15,77600.0
2015-01-29 13:00:00,42.15,42.44,42.06,42.4,105200.0,42.15,42.44,42.06,42.4,105200.0
2015-01-29 13:30:00,42.4,42.57,42.25,42.45,47800.0,42.4,42.57,42.25,42.45,47800.0
2015-01-29 14:00:00,42.45,42.45,42.17,42.42,80700.0,42.45,42.45,42.17,42.42,80700.0
2015-01-29 14:30:00,42.43,42.7,42.42,42.66,144600.0,42.43,42.7,42.42,42.66,144600.0
2015-01-29 15:00:00,42.66,43.32,42.64,43.3,351300.0,42.66,43.32,42.64,43.3,351300.0
2015-01-29 15:30:00,43.29,43.52,43.2,43.4,350000.0,43.29,43.52,43.2,43.4,350000.0
2015-01-30 09:30:00,43.02,43.49,42.9,43.11,84000.0,43.02,43.49,42.9,43.11,84000.0
2015-01-30 10:00:00,43.11,43.21,42.56,42.61,183600.0,43.11,43.21,42.56,42.61,183600.0
2015-01-30 10:30:00,42.6,42.62,42.38,42.56,137800.0,42.6,42.62,42.38,42.56,137800.0
2015-01-30 11:00:00,42.54,42.55,42.13,42.37,76900.0,42.54,42.55,42.13,42.37,76900.0
2015-01-30 11:30:00,42.37,42.48,42.23,42.44,54800.0,42.37,42.48,42.23,42.44,54800.0
2015-01-30 12:00:00,42.42,42.59,42.37,42.45,49000.0,42.42,42.59,42.37,42.45,49000.0
2015-01-30 12:30:00,42.44,42.44,42.15,42.25,43400.0,42.44,42.44,42.15,42.25,43400.0
2015-01-30 13:00:00,42.26,42.41,42.15,42.29,54600.0,42.26,42.41,42.15,42.29,54600.0
2015-01-30 13:30:00,42.27,42.69,42.25,42.64,78500.0,42.27,42.69,42.25,42.64,78500.0
2015-01-30 14:00:00,42.66,42.75,42.6,42.73,129200.0,42.66,42.75,42.6,42.73,129200.0
2015-01-30 14:30:00,42.74,42.79,42.21,42.25,52500.0,42.74,42.79,42.21,42.25,52500.0
2015-01-30 15:00:00,42.26,42.55,42.25,42.5,222000.0,42.26,42.55,42.25,42.5,222000.0
2015-01-30 15:30:00,42.49,42.53,42.18,42.27,374000.0,42.49,42.53,42.18,42.27,374000.0
2015-02-02 09:30:00,42.22,42.47,41.6,41.61,192800.0,42.22,42.47,41.6,41.61,192800.0
2015-02-02 10:00:00,41.6,41.91,41.47,41.72,133100.0,41.6,41.91,41.47,41.72,133100.0
2015-02-02 10:30:00,41.74,42.34,41.72,42.13,99200.0,41.74,42.34,41.72,42.13,99200.0
2015-02-02 11:00:00,42.14,42.48,42.1,42.38,57600.0,42.14,42.48,42.1,42.38,57600.0
2015-02-02 11:30:00,42.43,42.64,42.17,42.17,65400.0,42.43,42.64,42.17,42.17,65400.0
2015-02-02 12:00:00,42.17,42.24,41.72,41.84,91600.0,42.17,42.24,41.72,41.84,91600.0
2015-02-02 12:30:00,41.84,41.92,41.7,41.75,111000.0,41.84,41.92,41.7,41.75,111000.0
2015-02-02 13:00:00,41.76,41.98,41.7,41.86,143900.0,41.76,41.98,41.7,41.86,143900.0
2015-02-02 13:30:00,41.87,41.9,41.66,41.68,143700.0,41.87,41.9,41.66,41.68,143700.0
2015-02-02 14:00:00,41.67,41.88,41.65,41.88,87700.0,41.67,41.88,41.65,41.88,87700.0
2015-02-02 14:30:00,41.87,41.91,41.63,41.74,116000.0,41.87,41.91,41.63,41.74,116000.0
2015-02-02 15:00:00,41.74,41.95,41.63,41.91,131700.0,41.74,41.95,41.63,41.91,131700.0
2015-02-02 15:30:00,41.92,42.25,41.9,42.21,833600.0,41.92,42.25,41.9,42.21,833600.0
2015-02-03 09:30:00,42.29,44.41,42.07,43.8,529400.0,42.29,44.41,42.07,43.8,529400.0
2015-02-03 10:00:00,43.83,43.92,43.27,43.56,346900.0,43.83,43.92,43.27,43.56,346900.0
2015-02-03 10:30:00,43.53,43.56,42.99,43.06,230100.0,43.53,43.56,42.99,43.06,230100.0
2015-02-03 11:00:00,43.06,43.47,42.96,43.38,133900.0,43.06,43.47,42.96,43.38,133900.0
2015-02-03 11:30:00,43.38,43.64,43.32,43.35,172300.0,43.38,43.64,43.32,43.35,172300.0
2015-02-03 12:00:00,43.35,43.4,43.17,43.33,86100.0,43.35,43.4,43.17,43.33,86100.0
2015-02-03 12:30:00,43.32,43.33,43.12,43.16,75700.0,43.32,43.33,43.12,43.16,75700.0
2015-02-03 13:00:00,43.14,43.96,43.11,43.92,79700.0,43.14,43.96,43.11,43.92,79700.0
2015-02-03 13:30:00,43.93,44.1,43.88,44.08,136100.0,43.93,44.1,43.88,44.08,136100.0
2015-02-03 14:00:00,44.1,44.1,43.89,44.03,132300.0,44.1,44.1,43.89,44.03,132300.0
2015-02-03 14:30:00,44.05,44.06,43.9,44.05,101200.0,44.05,44.06,43.9,44.05,101200.0
2015-02-03 15:00:00,44.06,44.21,44.0,44.18,104700.0,44.06,44.21,44.0,44.18,104700.0
2015-02-03 15:30:00,44.19,44.31,44.15,44.2,286300.0,44.19,44.31,44.15,44.2,286300.0
2015-02-04 09:30:00,43.86,44.27,43.54,43.57,115200.0,43.86,44.27,43.54,43.57,115200.0
2015-02-04 10:00:00,43.59,43.63,43.1,43.33,101800.0,43.59,43.63,43.1,43.33,101800.0
2015-02-04 10:30:00,43.32,43.59,43.23,43.5,100300.0,43.32,43.59,43.23,43.5,100300.0
2015-02-04 11:00:00,43.5,43.6,43.02,43.17,107600.0,43.5,43.6,43.02,43.17,107600.0
2015-02-04 11:30:00,43.18,43.31,43.1,43.21,32000.0,43.18,43.31,43.1,43.21,32000.0
2015-02-04 12:00:00,43.21,43.21,42.91,42.95,106400.0,43.21,43.21,42.91,42.95,106400.0
2015-02-04 12:30:00,42.94,43.24,42.93,43.2,120000.0,42.94,43.24,42.93,43.2,120000.0
2015-02-04 13:00:00,43.21,43.31,43.17,43.29,56000.0,43.21,43.31,43.17,43.29,56000.0
2015-02-04 13:30:00,43.29,43.5,43.24,43.39,76800.0,43.29,43.5,43.24,43.39,76800.0
2015-02-04 14:00:00,43.39,43.45,43.17,43.27,39900.0,43.39,43.45,43.17,43.27,39900.0
2015-02-04 14:30:00,43.25,43.48,43.16,43.45,50500.0,43.25,43.48,43.16,43.45,50500.0
2015-02-04 15:00:00,43.44,43.51,43.19,43.39,125600.0,43.44,43.51,43.19,43.39,125600.0
2015-02-04 15:30:00,43.39,43.56,43.12,43.42,470800.0,43.39,43.56,43.12,43.42,470800.0
2015-02-05 09:30:00,43.68,44.09,43.51,43.88,76100.0,43.68,44.09,43.51,43.88,76100.0
2015-02-05 10:00:00,43.91,44.05,43.73,44.0,71900.0,43.91,44.05,43.73,44.0,71900.0
2015-02-05 10:30:00,43.98,44.02,43.69,43.94,76000.0,43.98,44.02,43.69,43.94,76000.0
2015-02-05 11:00:00,43.93,44.07,43.83,44.05,63800.0,43.93,44.07,43.83,44.05,63800.0
2015-02-05 11:30:00,44.07,44.25,44.03,44.09,81300.0,44.07,44.25,44.03,44.09,81300.0
2015-02-05 12:00:00,44.06,44.31,44.03,44.25,59700.0,44.06,44.31,44.03,44.25,59700.0
2015-02-05 12:30:00,44.25,44.4,44.25,44.32,61700.0,44.25,44.4,44.25,44.32,61700.0
2015-02-05 13:00:00,44.33,44.52,44.31,44.49,65000.0,44.33,44.52,44.31,44.49,65000.0
2015-02-05 13:30:00,44.48,44.54,44.41,44.43,95700.0,44.48,44.54,44.41,44.43,95700.0
2015-02-05 14:00:00,44.42,44.44,44.29,44.41,207600.0,44.42,44.44,44.29,44.41,207600.0
2015-02-05 14:30:00,44.41,44.44,44.23,44.23,108900.0,44.41,44.44,44.23,44.23,108900.0
2015-02-05 15:00:00,44.23,44.25,44.03,44.04,120900.0,44.23,44.25,44.03,44.04,120900.0
2015-02-05 15:30:00,44.05,44.29,44.0,44.25,389900.0,44.05,44.29,44.0,44.25,389900.0
2015-02-06 09:30:00,44.2,44.36,43.74,44.21,60900.0,44.2,44.36,43.74,44.21,60900.0
2015-02-06 10:00:00,44.22,44.51,44.17,44.45,110400.0,44.22,44.51,44.17,44.45,110400.0
2015-02-06 10:30:00,44.45,44.58,44.37,44.57,113700.0,44.45,44.58,44.37,44.57,113700.0
2015-02-06 11:00:00,44.58,44.6,44.33,44.59,96600.0,44.58,44.6,44.33,44.59,96600.0
2015-02-06 11:30:00,44.59,44.73,44.58,44.69,121900.0,44.59,44.73,44.58,44.69,121900.0
2015-02-06 12:00:00,44.68,44.89,44.66,44.85,70000.0,44.68,44.89,44.66,44.85,70000.0
2015-02-06 12:30:00,44.86,44.96,44.41,44.69,85800.0,44.86,44.96,44.41,44.69,85800.0
2015-02-06 13:00:00,44.71,44.84,44.35,44.45,46400.0,44.71,44.84,44.35,44.45,46400.0
2015-02-06 13:30:00,44.46,44.5,43.98,44.0,168300.0,44.46,44.5,43.98,44.0,168300.0
2015-02-06 14:00:00,43.99,44.01,43.67,43.78,126900.0,43.99,44.01,43.67,43.78,126900.0
2015-02-06 14:30:00,43.78,43.86,43.73,43.8,87600.0,43.78,43.86,43.73,43.8,87600.0
2015-02-06 15:00:00,43.76,43.76,43.46,43.55,139200.0,43.76,43.76,43.46,43.55,139200.0
2015-02-06 15:30:00,43.55,43.71,43.52,43.68,320900.0,43.55,43.71,43.52,43.68,320900.0
2015-02-09 09:30:00,43.29,43.52,43.11,43.28,67800.0,43.29,43.52,43.11,43.28,67800.0
2015-02-09 10:00:00,43.31,43.37,42.98,43.11,85500.0,43.31,43.37,42.98,43.11,85500.0
2015-02-09 10:30:00,43.08,43.28,43.0,43.02,52100.0,43.08,43.28,43.0,43.02,52100.0
2015-02-09 11:00:00,43.02,43.08,42.98,43.0,39900.0,43.02,43.08,42.98,43.0,39900.0
2015-02-09 11:30:00,42.99,43.07,42.84,43.05,44000.0,42.99,43.07,42.84,43.05,44000.0
2015-02-09 12:00:00,43.06,43.07,42.85,43.02,63800.0,43.06,43.07,42.85,43.02,63800.0
2015-02-09 12:30:00,43.03,43.07,42.86,42.89,32900.0,43.03,43.07,42.86,42.89,32900.0
2015-02-09 13:00:00,42.88,42.92,42.8,42.8,66700.0,42.88,42.92,42.8,42.8,66700.0
2015-02-09 13:30:00,42.8,42.87,42.61,42.61,67600.0,42.8,42.87,42.61,42.61,67600.0
2015-02-09 14:00:00,42.61,42.64,42.36,42.51,80100.0,42.61,42.64,42.36,42.51,80100.0
2015-02-09 14:30:00,42.52,42.64,42.48,42.49,83300.0,42.52,42.64,42.48,42.49,83300.0
2015-02-09 15:00:00,42.5,42.59,42.41,42.58,133400.0,42.5,42.59,42.41,42.58,133400.0
2015-02-09 15:30:00,42.59,42.81,42.5,42.64,214000.0,42.59,42.81,42.5,42.64,214000.0
2015-02-10 09:30:00,42.85,43.16,42.69,43.12,58900.0,42.85,43.16,42.69,43.12,58900.0
2015-02-10 10:00:00,43.11,43.3,43.01,43.02,52400.0,43.11,43.3,43.01,43.02,52400.0
2015-02-10 10:30:00,43.01,43.3,42.95,43.29,61500.0,43.01,43.3,42.95,43.29,61500.0
2015-02-10 11:00:00,43.3,43.45,43.13,43.44,65700.0,43.3,43.45,43.13,43.44,65700.0
2015-02-10 11:30:00,43.44,43.51,43.34,43.48,44400.0,43.44,43.51,43.34,43.48,44400.0
2015-02-10 12:00:00,43.48,43.73,43.46,43.55,74200.0,43.48,43.73,43.46,43.55,74200.0
2015-02-10 12:30:00,43.55,43.73,43.48,43.69,56300.0,43.55,43.73,43.48,43.69,56300.0
2015-02-10 13:00:00,43.67,43.78,43.58,43.75,84300.0,43.67,43.78,43.58,43.75,84300.0
2015-02-10 13:30:00,43.74,43.78,43.64,43.77,95900.0,43.74,43.78,43.64,43.77,95900.0
2015-02-10 14:00:00,43.77,44.0,43.76,43.92,116000.0,43.77,44.0,43.76,43.92,116000.0
2015-02-10 14:30:00,43.92,44.01,43.86,44.0,82300.0,43.92,44.01,43.86,44.0,82300.0
2015-02-10 15:00:00,43.99,44.08,43.86,43.89,142000.0,43.99,44.08,43.86,43.89,142000.0
2015-02-10 15:30:00,43.89,44.03,43.81,43.87,291900.0,43.89,44.03,43.81,43.87,291900.0
2015-02-11 09:30:00,43.73,44.08,43.49,43.64,60900.0,43.73,44.08,43.49,43.64,60900.0
2015-02-11 10:00:00,43.67,44.01,43.64,43.75,111300.0,43.67,44.01,43.64,43.75,111300.0
2015-02-11 10:30:00,43.73,43.93,43.62,43.93,39900.0,43.73,43.93,43.62,43.93,39900.0
2015-02-11 11:00:00,43.96,43.98,43.62,43.64,85600.0,43.96,43.98,43.62,43.64,85600.0
2015-02-11 11:30:00,43.62,43.82,43.56,43.71,58900.0,43.62,43.82,43.56,43.71,58900.0
2015-02-11 12:00:00,43.72,43.83,43.67,43.76,41500.0,43.72,43.83,43.67,43.76,41500.0
2015-02-11 12:30:00,43.77,43.77,43.46,43.47,46700.0,43.77,43.77,43.46,43.47,46700.0
2015-02-11 13:00:00,43.48,43.56,43.27,43.44,44600.0,43.48,43.56,43.27,43.44,44600.0
2015-02-11 13:30:00,43.45,43.67,43.41,43.65,63800.0,43.45,43.67,43.41,43.65,63800.0
2015-02-11 14:00:00,43.67,43.67,43.36,43.41,59600.0,43.67,43.67,43.36,43.41,59600.0
2015-02-11 14:30:00,43.41,43.66,43.38,43.57,62800.0,43.41,43.66,43.38,43.57,62800.0
2015-02-11 15:00:00,43.59,43.79,43.56,43.7,94500.0,43.59,43.79,43.56,43.7,94500.0
2015-02-11 15:30:00,43.73,43.74,43.57,43.64,125900.0,43.73,43.74,43.57,43.64,125900.0
2015-02-12 09:30:00,43.74,44.1,43.63,44.05,36200.0,43.74,44.1,43.63,44.05,36200.0
2015-02-12 10:00:00,43.98,44.09,43.8,43.81,43700.0,43.98,44.09,43.8,43.81,43700.0
2015-02-12 10:30:00,43.81,43.98,43.71,43.73,34400.0,43.81,43.98,43.71,43.73,34400.0
2015-02-12 11:00:00,43.7,43.79,43.61,43.75,19300.0,43.7,43.79,43.61,43.75,19300.0
2015-02-12 11:30:00,43.76,43.82,43.63,43.77,18100.0,43.76,43.82,43.63,43.77,18100.0
2015-02-12 12:00:00,43.76,43.78,43.56,43.59,30800.0,43.76,43.78,43.56,43.59,30800.0
2015-02-12 12:30:00,43.6,43.66,43.51,43.52,58400.0,43.6,43.66,43.51,43.52,58400.0
2015-02-12 13:00:00,43.54,43.73,43.54,43.66,19100.0,43.54,43.73,43.54,43.66,19100.0
2015-02-12 13:30:00,43.65,43.83,43.65,43.79,30300.0,43.65,43.83,43.65,43.79,30300.0
2015-02-12 14:00:00,43.77,43.77,43.57,43.61,28400.0,43.77,43.77,43.57,43.61,28400.0
2015-02-12 14:30:00,43.62,43.62,43.48,43.49,26300.0,43.62,43.62,43.48,43.49,26300.0
2015-02-12 15:00:00,43.49,43.57,43.45,43.48,42300.0,43.49,43.57,43.45,43.48,42300.0
2015-02-12 15:30:00,43.48,43.56,43.41,43.53,128600.0,43.48,43.56,43.41,43.53,128600.0
2015-02-13 09:30:00,43.43,43.7,43.43,43.62,32600.0,43.43,43.7,43.43,43.62,32600.0
2015-02-13 10:00:00,43.58,43.71,43.31,43.7,61700.0,43.58,43.71,43.31,43.7,61700.0
2015-02-13 10:30:00,43.71,44.12,43.7,44.09,70800.0,43.71,44.12,43.7,44.09,70800.0
2015-02-13 11:00:00,44.1,44.26,44.02,44.07,77600.0,44.1,44.26,44.02,44.07,77600.0
2015-02-13 11:30:00,44.08,44.12,43.92,44.12,76200.0,44.08,44.12,43.92,44.12,76200.0
2015-02-13 12:00:00,44.12,44.12,43.97,44.1,72700.0,44.12,44.12,43.97,44.1,72700.0
2015-02-13 12:30:00,44.11,44.18,44.03,44.09,54400.0,44.11,44.18,44.03,44.09,54400.0
2015-02-13 13:00:00,44.08,44.13,44.06,44.11,49400.0,44.08,44.13,44.06,44.11,49400.0
2015-02-13 13:30:00,44.12,44.12,44.0,44.11,49400.0,44.12,44.12,44.0,44.11,49400.0
2015-02-13 14:00:00,44.11,44.29,44.08,44.2,86100.0,44.11,44.29,44.08,44.2,86100.0
2015-02-13 14:30:00,44.2,44.26,44.19,44.23,65900.0,44.2,44.26,44.19,44.23,65900.0
2015-02-13 15:00:00,44.23,44.35,44.2,44.35,134000.0,44.23,44.35,44.2,44.35,134000.0
2015-02-13 15:30:00,44.35,44.36,44.2,44.31,180200.0,44.35,44.36,44.2,44.31,180200.0
2015-02-17 09:30:00,44.23,44.55,43.89,44.5,63700.0,44.23,44.55,43.89,44.5,63700.0
2015-02-17 10:00:00,44.48,44.8,44.47,44.71,60700.0,44.48,44.8,44.47,44.71,60700.0
2015-02-17 10:30:00,44.71,45.13,44.7,45.12,87100.0,44.71,45.13,44.7,45.12,87100.0
2015-02-17 11:00:00,45.13,45.33,45.12,45.15,88300.0,45.13,45.33,45.12,45.15,88300.0
2015-02-17 11:30:00,45.15,45.34,45.12,45.28,56100.0,45.15,45.34,45.12,45.28,56100.0
2015-02-17 12:00:00,45.27,45.31,45.16,45.2,87400.0,45.27,45.31,45.16,45.2,87400.0
2015-02-17 12:30:00,45.2,45.33,45.19,45.25,75000.0,45.2,45.33,45.19,45.25,75000.0
2015-02-17 13:00:00,45.25,45.4,45.15,45.27,89100.0,45.25,45.4,45.15,45.27,89100.0
2015-02-17 13:30:00,45.26,45.4,45.26,45.33,42200.0,45.26,45.4,45.26,45.33,42200.0
2015-02-17 14:00:00,45.31,45.44,45.19,45.37,58100.0,45.31,45.44,45.19,45.37,58100.0
2015-02-17 14:30:00,45.38,45.38,45.22,45.22,48000.0,45.38,45.38,45.22,45.22,48000.0
2015-02-17 15:00:00,45.21,45.38,45.21,45.31,51900.0,45.21,45.38,45.21,45.31,51900.0
2015-02-17 15:30:00,45.32,45.32,45.21,45.29,178600.0,45.32,45.32,45.21,45.29,178600.0
2015-02-18 09:30:00,45.36,45.69,45.03,45.03,67400.0,45.36,45.69,45.03,45.03,67400.0
2015-02-18 10:00:00,45.03,45.2,44.92,45.07,83600.0,45.03,45.2,44.92,45.07,83600.0
2015-02-18 10:30:00,45.08,45.18,44.96,45.02,35200.0,45.08,45.18,44.96,45.02,35200.0
2015-02-18 11:00:00,44.99,45.0,44.83,44.86,60100.0,44.99,45.0,44.83,44.86,60100.0
2015-02-18 11:30:00,44.86,44.98,44.85,44.91,48900.0,44.86,44.98,44.85,44.91,48900.0
2015-02-18 12:00:00,44.92,45.11,44.92,45.1,29400.0,44.92,45.11,44.92,45.1,29400.0
2015-02-18 12:30:00,45.09,45.1,44.84,44.86,60400.0,45.09,45.1,44.84,44.86,60400.0
2015-02-18 13:00:00,44.86,44.9,44.68,44.72,38300.0,44.86,44.9,44.68,44.72,38300.0
2015-02-18 13:30:00,44.73,44.75,44.65,44.72,64700.0,44.73,44.75,44.65,44.72,64700.0
2015-02-18 14:00:00,44.74,44.89,44.72,44.74,37100.0,44.74,44.89,44.72,44.74,37100.0
2015-02-18 14:30:00,44.76,44.79,44.7,44.7,31000.0,44.76,44.79,44.7,44.7,31000.0
2015-02-18 15:00:00,44.72,44.96,44.72,44.87,48200.0,44.72,44.96,44.72,44.87,48200.0
2015-02-18 15:30:00,44.85,44.97,44.81,44.94,149900.0,44.85,44.97,44.81,44.94,149900.0
2015-02-19 09:30:00,45.06,45.28,44.78,44.87,52700.0,45.06,45.28,44.78,44.87,52700.0
2015-02-19 10:00:00,44.81,45.0,44.7,44.78,92800.0,44.81,45.0,44.7,44.78,92800.0
2015-02-19 10:30:00,44.8,44.85,44.62,44.7,48800.0,44.8,44.85,44.62,44.7,48800.0
2015-02-19 11:00:00,44.71,45.07,44.71,44.84,79400.0,44.71,45.07,44.71,44.84,79400.0
2015-02-19 11:30:00,44.84,45.04,44.82,44.83,29200.0,44.84,45.04,44.82,44.83,29200.0
2015-02-19 12:00:00,44.82,44.82,44.63,44.63,33400.0,44.82,44.82,44.63,44.63,33400.0
2015-02-19 12:30:00,44.64,44.81,44.63,44.77,40900.0,44.64,44.81,44.63,44.77,40900.0
2015-02-19 13:00:00,44.76,44.87,44.73,44.83,45100.0,44.76,44.87,44.73,44.83,45100.0
2015-02-19 13:30:00,44.83,44.88,44.78,44.85,30300.0,44.83,44.88,44.78,44.85,30300.0
2015-02-19 14:00:00,44.86,44.89,44.7,44.71,70300.0,44.86,44.89,44.7,44.71,70300.0
2015-02-19 14:30:00,44.71,44.89,44.69,44.8,77200.0,44.71,44.89,44.69,44.8,77200.0
2015-02-19 15:00:00,44.8,44.84,44.75,44.78,67700.0,44.8,44.84,44.75,44.78,67700.0
2015-02-19 15:30:00,44.78,44.81,44.55,44.69,203900.0,44.78,44.81,44.55,44.69,203900.0
2015-02-20 09:30:00,44.64,45.37,44.3,44.4,100200.0,44.64,45.37,44.3,44.4,100200.0
2015-02-20 10:00:00,44.38,44.8,44.32,44.71,54300.0,44.38,44.8,44.32,44.71,54300.0
2015-02-20 10:30:00,44.72,45.17,44.69,45.05,83100.0,44.72,45.17,44.69,45.05,83100.0
2015-02-20 11:00:00,45.01,45.31,45.0,45.16,90900.0,45.01,45.31,45.0,45.16,90900.0
2015-02-20 11:30:00,45.16,45.25,44.84,44.87,49200.0,45.16,45.25,44.84,44.87,49200.0
2015-02-20 12:00:00,44.87,45.09,44.84,44.95,34100.0,44.87,45.09,44.84,44.95,34100.0
2015-02-20 12:30:00,44.92,45.09,44.91,44.91,24500.0,44.92,45.09,44.91,44.91,24500.0
2015-02-20 13:00:00,44.92,44.95,44.8,44.82,59700.0,44.92,44.95,44.8,44.82,59700.0
2015-02-20 13:30:00,44.83,44.86,44.67,44.7,64400.0,44.83,44.86,44.67,44.7,64400.0
2015-02-20 14:00:00,44.72,44.83,44.71,44.75,49500.0,44.72,44.83,44.71,44.75,49500.0
2015-02-20 14:30:00,44.75,44.77,44.64,44.68,70000.0,44.75,44.77,44.64,44.68,70000.0
2015-02-20 15:00:00,44.68,44.81,44.65,44.79,133400.0,44.68,44.81,44.65,44.79,133400.0
2015-02-20 15:30:00,44.8,44.91,44.75,44.86,281100.0,44.8,44.91,44.75,44.86,281100.0
2015-02-23 09:30:00,45.0,45.78,45.0,45.45,221700.0,45.0,45.78,45.0,45.45,221700.0
2015-02-23 10:00:00,45.44,45.48,44.73,44.92,186000.0,45.44,45.48,44.73,44.92,186000.0
2015-02-23 10:30:00,44.93,45.39,44.87,45.23,116700.0,44.93,45.39,44.87,45.23,116700.0
2015-02-23 11:00:00,45.26,45.52,45.2,45.27,111300.0,45.26,45.52,45.2,45.27,111300.0
2015-02-23 11:30:00,45.27,45.48,45.24,45.4,105100.0,45.27,45.48,45.24,45.4,105100.0
2015-02-23 12:00:00,45.39,45.68,45.25,45.68,94400.0,45.39,45.68,45.25,45.68,94400.0
2015-02-23 12:30:00,45.67,45.75,45.4,45.52,53300.0,45.67,45.75,45.4,45.52,53300.0
2015-02-23 13:00:00,45.54,45.57,45.44,45.49,80800.0,45.54,45.57,45.44,45.49,80800.0
2015-02-23 13:30:00,45.49,45.69,45.44,45.44,68200.0,45.49,45.69,45.44,45.44,68200.0
2015-02-23 14:00:00,45.44,45.66,45.39,45.57,80100.0,45.44,45.66,45.39,45.57,80100.0
2015-02-23 14:30:00,45.57,45.57,45.12,45.13,118700.0,45.57,45.57,45.12,45.13,118700.0
2015-02-23 15:00:00,45.14,45.37,45.13,45.23,170200.0,45.14,45.37,45.13,45.23,170200.0
2015-02-23 15:30:00,45.24,45.83,45.24,45.53,424500.0,45.24,45.83,45.24,45.53,424500.0
2015-02-24 09:30:00,45.54,48.08,44.8,46.9,438200.0,45.54,48.08,44.8,46.9,438200.0
2015-02-24 10:00:00,46.9,47.53,46.72,47.09,363500.0,46.9,47.53,46.72,47.09,363500.0
2015-02-24 10:30:00,47.07,47.18,46.43,47.15,168800.0,47.07,47.18,46.43,47.15,168800.0
2015-02-24 11:00:00,47.15,47.23,46.8,46.97,162500.0,47.15,47.23,46.8,46.97,162500.0
2015-02-24 11:30:00,46.95,46.97,46.04,46.37,205800.0,46.95,46.97,46.04,46.37,205800.0
2015-02-24 12:00:00,46.36,46.49,46.13,46.46,206100.0,46.36,46.49,46.13,46.46,206100.0
2015-02-24 12:30:00,46.44,46.44,45.69,46.18,121300.0,46.44,46.44,45.69,46.18,121300.0
2015-02-24 13:00:00,46.19,46.29,45.5,45.54,106500.0,46.19,46.29,45.5,45.54,106500.0
2015-02-24 13:30:00,45.55,45.75,45.36,45.44,85000.0,45.55,45.75,45.36,45.44,85000.0
2015-02-24 14:00:00,45.43,45.5,45.21,45.46,84200.0,45.43,45.5,45.21,45.46,84200.0
2015-02-24 14:30:00,45.48,45.51,45.17,45.33,74300.0,45.48,45.51,45.17,45.33,74300.0
2015-02-24 15:00:00,45.35,45.55,45.31,45.5,110000.0,45.35,45.55,45.31,45.5,110000.0
2015-02-24 15:30:00,45.51,45.51,45.11,45.29,299300.0,45.51,45.51,45.11,45.29,299300.0
2015-02-25 09:30:00,45.31,45.67,45.02,45.34,92800.0,45.31,45.67,45.02,45.34,92800.0
2015-02-25 10:00:00,45.31,45.63,45.21,45.47,101200.0,45.31,45.63,45.21,45.47,101200.0
2015-02-25 10:30:00,45.48,45.67,45.46,45.52,105400.0,45.48,45.67,45.46,45.52,105400.0
2015-02-25 11:00:00,45.53,45.81,45.53,45.76,76600.0,45.53,45.81,45.53,45.76,76600.0
2015-02-25 11:30:00,45.77,45.93,45.62,45.86,74600.0,45.77,45.93,45.62,45.86,74600.0
2015-02-25 12:00:00,45.85,46.27,45.85,46.15,116300.0,45.85,46.27,45.85,46.15,116300.0
2015-02-25 12:30:00,46.13,46.21,46.05,46.1,68800.0,46.13,46.21,46.05,46.1,68800.0
2015-02-25 13:00:00,46.11,46.14,45.82,46.07,112800.0,46.11,46.14,45.82,46.07,112800.0
2015-02-25 13:30:00,46.08,46.28,46.07,46.15,106500.0,46.08,46.28,46.07,46.15,106500.0
2015-02-25 14:00:00,46.15,46.2,45.85,46.12,135200.0,46.15,46.2,45.85,46.12,135200.0
2015-02-25 14:30:00,46.12,46.16,45.73,45.86,103800.0,46.12,46.16,45.73,45.86,103800.0
2015-02-25 15:00:00,45.87,45.9,45.53,45.54,97200.0,45.87,45.9,45.53,45.54,97200.0
2015-02-25 15:30:00,45.54,45.68,45.53,45.61,202200.0,45.54,45.68,45.53,45.61,202200.0
2015-02-26 09:30:00,45.55,45.81,45.19,45.6,145300.0,45.55,45.81,45.19,45.6,145300.0
2015-02-26 10:00:00,45.6,46.07,45.59,45.84,217400.0,45.6,46.07,45.59,45.84,217400.0
2015-02-26 10:30:00,45.82,46.2,45.77,46.12,95800.0,45.82,46.2,45.77,46.12,95800.0
2015-02-26 11:00:00,46.08,46.34,46.07,46.24,73900.0,46.08,46.34,46.07,46.24,73900.0
2015-02-26 11:30:00,46.25,46.58,46.25,46.5,131900.0,46.25,46.58,46.25,46.5,131900.0
2015-02-26 12:00:00,46.5,46.73,46.45,46.63,103200.0,46.5,46.73,46.45,46.63,103200.0
2015-02-26 12:30:00,46.63,46.92,46.63,46.92,74000.0,46.63,46.92,46.63,46.92,74000.0
2015-02-26 13:00:00,46.94,47.14,46.87,47.08,129000.0,46.94,47.14,46.87,47.08,129000.0
2015-02-26 13:30:00,47.07,47.13,46.88,47.02,85500.0,47.07,47.13,46.88,47.02,85500.0
2015-02-26 14:00:00,47.02,47.16,46.76,46.78,146800.0,47.02,47.16,46.76,46.78,146800.0
2015-02-26 14:30:00,46.79,46.94,46.7,46.7,103500.0,46.79,46.94,46.7,46.7,103500.0
2015-02-26 15:00:00,46.72,46.88,46.67,46.76,362400.0,46.72,46.88,46.67,46.76,362400.0
2015-02-26 15:30:00,46.77,46.81,46.63,46.74,330500.0,46.77,46.81,46.63,46.74,330500.0
2015-02-27 09:30:00,47.04,47.09,46.36,46.47,142300.0,47.04,47.09,46.36,46.47,142300.0
2015-02-27 10:00:00,46.46,46.73,46.45,46.65,79600.0,46.46,46.73,46.45,46.65,79600.0
2015-02-27 10:30:00,46.65,46.7,46.4,46.48,68700.0,46.65,46.7,46.4,46.48,68700.0
2015-02-27 11:00:00,46.49,46.64,46.37,46.39,99200.0,46.49,46.64,46.37,46.39,99200.0
2015-02-27 11:30:00,46.41,46.66,46.4,46.48,136100.0,46.41,46.66,46.4,46.48,136100.0
2015-02-27 12:00:00,46.48,46.7,46.42,46.64,72200.0,46.48,46.7,46.42,46.64,72200.0
2015-02-27 12:30:00,46.66,46.71,46.42,46.47,57900.0,46.66,46.71,46.42,46.47,57900.0
2015-02-27 13:00:00,46.5,46.56,46.35,46.4,48500.0,46.5,46.56,46.35,46.4,48500.0
2015-02-27 13:30:00,46.39,46.45,46.06,46.45,201000.0,46.39,46.45,46.06,46.45,201000.0
2015-02-27 14:00:00,46.45,46.5,46.38,46.4,38300.0,46.45,46.5,46.38,46.4,38300.0
2015-02-27 14:30:00,46.39,46.46,46.28,46.41,51700.0,46.39,46.46,46.28,46.41,51700.0
2015-02-27 15:00:00,46.4,46.46,46.29,46.44,81200.0,46.4,46.46,46.29,46.44,81200.0
2015-02-27 15:30:00,46.45,46.45,46.22,46.3,284800.0,46.45,46.45,46.22,46.3,284800.0
2015-03-02 09:30:00,46.21,47.8,46.13,47.6,258700.0,46.21,47.8,46.13,47.6,258700.0
2015-03-02 10:00:00,47.65,47.7,46.83,47.2,397900.0,47.65,47.7,46.83,47.2,397900.0
2015-03-02 10:30:00,47.2,47.27,46.78,47.02,146100.0,47.2,47.27,46.78,47.02,146100.0
2015-03-02 11:00:00,47.02,47.03,46.6,46.85,171000.0,47.02,47.03,46.6,46.85,171000.0
2015-03-02 11:30:00,46.84,47.36,46.83,47.35,119200.0,46.84,47.36,46.83,47.35,119200.0
2015-03-02 12:00:00,47.35,47.4,47.17,47.26,105800.0,47.35,47.4,47.17,47.26,105800.0
2015-03-02 12:30:00,47.26,47.4,46.94,47.06,107700.0,47.26,47.4,46.94,47.06,107700.0
2015-03-02 13:00:00,47.06,47.25,46.99,47.11,68700.0,47.06,47.25,46.99,47.11,68700.0
2015-03-02 13:30:00,47.11,47.35,47.09,47.21,73600.0,47.11,47.35,47.09,47.21,73600.0
2015-03-02 14:00:00,47.2,47.33,47.2,47.31,94300.0,47.2,47.33,47.2,47.31,94300.0
2015-03-02 14:30:00,47.31,47.35,47.22,47.28,109900.0,47.31,47.35,47.22,47.28,109900.0
2015-03-02 15:00:00,47.28,47.29,46.97,47.02,192500.0,47.28,47.29,46.97,47.02,192500.0
2015-03-02 15:30:00,47.01,47.18,46.99,47.03,317200.0,47.01,47.18,46.99,47.03,317200.0
2015-03-03 09:30:00,46.59,47.28,46.57,47.16,115600.0,46.59,47.28,46.57,47.16,115600.0
2015-03-03 10:00:00,47.17,47.21,46.96,47.03,162000.0,47.17,47.21,46.96,47.03,162000.0
2015-03-03 10:30:00,47.03,47.22,47.01,47.21,124100.0,47.03,47.22,47.01,47.21,124100.0
2015-03-03 11:00:00,47.21,47.22,47.04,47.19,105400.0,47.21,47.22,47.04,47.19,105400.0
2015-03-03 11:30:00,47.18,47.21,46.98,47.11,164800.0,47.18,47.21,46.98,47.11,164800.0
2015-03-03 12:00:00,47.1,47.12,46.86,46.89,226200.0,47.1,47.12,46.86,46.89,226200.0
2015-03-03 12:30:00,46.89,47.04,46.74,46.97,116500.0,46.89,47.04,46.74,46.97,116500.0
2015-03-03 13:00:00,46.95,47.16,46.92,47.06,87200.0,46.95,47.16,46.92,47.06,87200.0
2015-03-03 13:30:00,47.07,47.09,46.84,46.84,75700.0,47.07,47.09,46.84,46.84,75700.0
2015-03-03 14:00:00,46.84,46.88,46.76,46.87,83800.0,46.84,46.88,46.76,46.87,83800.0
2015-03-03 14:30:00,46.89,46.94,46.83,46.87,141100.0,46.89,46.94,46.83,46.87,141100.0
2015-03-03 15:00:00,46.86,46.99,46.84,46.93,102600.0,46.86,46.99,46.84,46.93,102600.0
2015-03-03 15:30:00,46.94,47.12,46.84,47.07,226000.0,46.94,47.12,46.84,47.07,226000.0
2015-03-04 09:30:00,46.94,47.03,46.6,46.64,45800.0,46.94,47.03,46.6,46.64,45800.0
2015-03-04 10:00:00,46.63,46.64,46.35,46.5,46400.0,46.63,46.64,46.35,46.5,46400.0
2015-03-04 10:30:00,46.48,47.18,46.4,47.14,104900.0,46.48,47.18,46.4,47.14,104900.0
2015-03-04 11:00:00,47.18,50.84,47.18,50.37,1406800.0,47.18,50.84,47.18,50.37,1406800.0
2015-03-04 11:30:00,50.29,50.48,49.27,49.35,719000.0,50.29,50.48,49.27,49.35,719000.0
2015-03-04 12:00:00,49.35,49.76,49.05,49.23,227700.0,49.35,49.76,49.05,49.23,227700.0
2015-03-04 12:30:00,49.25,49.7,49.01,49.55,215100.0,49.25,49.7,49.01,49.55,215100.0
2015-03-04 13:00:00,49.54,49.85,49.4,49.73,172400.0,49.54,49.85,49.4,49.73,172400.0
2015-03-04 13:30:00,49.73,49.75,49.33,49.36,132200.0,49.73,49.75,49.33,49.36,132200.0
2015-03-04 14:00:00,49.36,49.49,48.84,48.97,236600.0,49.36,49.49,48.84,48.97,236600.0
2015-03-04 14:30:00,48.97,49.39,48.95,49.37,208200.0,48.97,49.39,48.95,49.37,208200.0
2015-03-04 15:00:00,49.38,49.38,49.18,49.24,205900.0,49.38,49.38,49.18,49.24,205900.0
2015-03-04 15:30:00,49.25,50.14,49.24,49.99,795900.0,49.25,50.14,49.24,49.99,795900.0
2015-03-05 09:30:00,49.39,49.8,48.4,48.94,278500.0,49.39,49.8,48.4,48.94,278500.0
2015-03-05 10:00:00,48.91,49.61,48.64,49.23,300200.0,48.91,49.61,48.64,49.23,300200.0
2015-03-05 10:30:00,49.19,49.31,48.96,49.01,222400.0,49.19,49.31,48.96,49.01,222400.0
2015-03-05 11:00:00,49.0,49.04,48.67,48.75,157100.0,49.0,49.04,48.67,48.75,157100.0
2015-03-05 11:30:00,48.75,48.91,48.69,48.84,86300.0,48.75,48.91,48.69,48.84,86300.0
2015-03-05 12:00:00,48.83,48.85,48.57,48.72,113000.0,48.83,48.85,48.57,48.72,113000.0
2015-03-05 12:30:00,48.72,48.78,48.31,48.46,89800.0,48.72,48.78,48.31,48.46,89800.0
2015-03-05 13:00:00,48.46,48.64,48.26,48.5,80800.0,48.46,48.64,48.26,48.5,80800.0
2015-03-05 13:30:00,48.51,48.63,48.49,48.61,61700.0,48.51,48.63,48.49,48.61,61700.0
2015-03-05 14:00:00,48.62,48.94,48.61,48.79,89900.0,48.62,48.94,48.61,48.79,89900.0
2015-03-05 14:30:00,48.79,49.13,48.77,49.07,93700.0,48.79,49.13,48.77,49.07,93700.0
2015-03-05 15:00:00,49.07,49.15,49.0,49.1,106800.0,49.07,49.15,49.0,49.1,106800.0
2015-03-05 15:30:00,49.1,49.28,49.02,49.24,344800.0,49.1,49.28,49.02,49.24,344800.0
2015-03-06 09:30:00,48.92,49.7,48.75,49.5,180500.0,48.92,49.7,48.75,49.5,180500.0
2015-03-06 10:00:00,49.49,50.33,49.32,50.16,195300.0,49.49,50.33,49.32,50.16,195300.0
2015-03-06 10:30:00,50.15,50.47,49.97,50.05,168700.0,50.15,50.47,49.97,50.05,168700.0
2015-03-06 11:00:00,50.02,50.04,49.51,49.51,98000.0,50.02,50.04,49.51,49.51,98000.0
2015-03-06 11:30:00,49.5,49.61,49.41,49.58,150800.0,49.5,49.61,49.41,49.58,150800.0
2015-03-06 12:00:00,49.56,49.58,49.37,49.53,81500.0,49.56,49.58,49.37,49.53,81500.0
2015-03-06 12:30:00,49.5,49.73,49.48,49.58,46400.0,49.5,49.73,49.48,49.58,46400.0
2015-03-06 13:00:00,49.62,49.72,49.46,49.56,52700.0,49.62,49.72,49.46,49.56,52700.0
2015-03-06 13:30:00,49.51,49.58,49.47,49.58,61100.0,49.51,49.58,49.47,49.58,61100.0
2015-03-06 14:00:00,49.58,49.69,49.33,49.33,55300.0,49.58,49.69,49.33,49.33,55300.0
2015-03-06 14:30:00,49.32,49.34,49.15,49.16,51500.0,49.32,49.34,49.15,49.16,51500.0
2015-03-06 15:00:00,49.17,49.31,49.16,49.21,170400.0,49.17,49.31,49.16,49.21,170400.0
2015-03-06 15:30:00,49.22,49.29,49.04,49.23,358100.0,49.22,49.29,49.04,49.23,358100.0
2015-03-09 09:30:00,49.28,49.28,48.44,49.2,88400.0,49.28,49.28,48.44,49.2,88400.0
2015-03-09 10:00:00,49.19,49.26,48.77,48.77,97400.0,49.19,49.26,48.77,48.77,97400.0
2015-03-09 10:30:00,48.79,48.79,48.57,48.69,88900.0,48.79,48.79,48.57,48.69,88900.0
2015-03-09 11:00:00,48.68,48.7,48.22,48.45,99900.0,48.68,48.7,48.22,48.45,99900.0
2015-03-09 11:30:00,48.45,48.45,48.06,48.1,91400.0,48.45,48.45,48.06,48.1,91400.0
2015-03-09 12:00:00,48.06,48.11,47.76,47.91,101600.0,48.06,48.11,47.76,47.91,101600.0
2015-03-09 12:30:00,47.9,47.91,47.69,47.77,71100.0,47.9,47.91,47.69,47.77,71100.0
2015-03-09 13:00:00,47.78,47.82,47.57,47.71,52300.0,47.78,47.82,47.57,47.71,52300.0
2015-03-09 13:30:00,47.72,47.89,47.64,47.89,61000.0,47.72,47.89,47.64,47.89,61000.0
2015-03-09 14:00:00,47.89,47.98,47.73,47.82,75200.0,47.89,47.98,47.73,47.82,75200.0
2015-03-09 14:30:00,47.82,47.82,47.58,47.66,53100.0,47.82,47.82,47.58,47.66,53100.0
2015-03-09 15:00:00,47.67,47.74,47.63,47.66,108900.0,47.67,47.74,47.63,47.66,108900.0
2015-03-09 15:30:00,47.66,47.75,47.53,47.59,297000.0,47.66,47.75,47.53,47.59,297000.0
2015-03-10 09:30:00,47.05,47.22,46.53,46.95,86300.0,47.05,47.22,46.53,46.95,86300.0
2015-03-10 10:00:00,46.94,46.98,46.67,46.79,132000.0,46.94,46.98,46.67,46.79,132000.0
2015-03-10 10:30:00,46.79,47.05,46.71,46.98,74100.0,46.79,47.05,46.71,46.98,74100.0
2015-03-10 11:00:00,46.97,47.22,46.94,47.21,100900.0,46.97,47.22,46.94,47.21,100900.0
2015-03-10 11:30:00,47.18,47.47,47.17,47.22,75200.0,47.18,47.47,47.17,47.22,75200.0
2015-03-10 12:00:00,47.21,47.23,47.0,47.01,41600.0,47.21,47.23,47.0,47.01,41600.0
2015-03-10 12:30:00,46.99,47.08,46.95,46.97,37300.0,46.99,47.08,46.95,46.97,37300.0
2015-03-10 13:00:00,46.97,47.17,46.92,47.06,53200.0,46.97,47.17,46.92,47.06,53200.0
2015-03-10 13:30:00,47.06,47.06,46.91,46.91,36400.0,47.06,47.06,46.91,46.91,36400.0
2015-03-10 14:00:00,46.89,46.97,46.73,46.87,48700.0,46.89,46.97,46.73,46.87,48700.0
2015-03-10 14:30:00,46.86,46.89,46.66,46.71,78900.0,46.86,46.89,46.66,46.71,78900.0
2015-03-10 15:00:00,46.71,46.83,46.68,46.75,63700.0,46.71,46.83,46.68,46.75,63700.0
2015-03-10 15:30:00,46.74,46.86,46.69,46.71,201500.0,46.74,46.86,46.69,46.71,201500.0
2015-03-11 09:30:00,47.0,47.36,46.42,47.04,161000.0,47.0,47.36,46.42,47.04,161000.0
2015-03-11 10:00:00,47.04,47.45,47.0,47.27,123900.0,47.04,47.45,47.0,47.27,123900.0
2015-03-11 10:30:00,47.28,47.35,47.14,47.28,144400.0,47.28,47.35,47.14,47.28,144400.0
2015-03-11 11:00:00,47.3,47.53,47.28,47.33,39300.0,47.3,47.53,47.28,47.33,39300.0
2015-03-11 11:30:00,47.33,47.51,47.14,47.48,61800.0,47.33,47.51,47.14,47.48,61800.0
2015-03-11 12:00:00,47.5,47.77,47.48,47.54,111000.0,47.5,47.77,47.48,47.54,111000.0
2015-03-11 12:30:00,47.55,47.74,47.45,47.71,97900.0,47.55,47.74,47.45,47.71,97900.0
2015-03-11 13:00:00,47.72,47.83,47.64,47.81,93000.0,47.72,47.83,47.64,47.81,93000.0
2015-03-11 13:30:00,47.81,47.94,47.69,47.9,64700.0,47.81,47.94,47.69,47.9,64700.0
2015-03-11 14:00:00,47.89,48.19,47.81,47.94,111600.0,47.89,48.19,47.81,47.94,111600.0
2015-03-11 14:30:00,47.93,47.96,47.78,47.92,63500.0,47.93,47.96,47.78,47.92,63500.0
2015-03-11 15:00:00,47.91,47.95,47.77,47.82,116900.0,47.91,47.95,47.77,47.82,116900.0
2015-03-11 15:30:00,47.82,47.92,47.69,47.8,431000.0,47.82,47.92,47.69,47.8,431000.0
2015-03-12 09:30:00,47.94,48.22,47.71,48.14,61100.0,47.94,48.22,47.71,48.14,61100.0
2015-03-12 10:00:00,48.17,48.21,47.66,47.69,63300.0,48.17,48.21,47.66,47.69,63300.0
2015-03-12 10:30:00,47.72,47.79,47.59,47.61,44000.0,47.72,47.79,47.59,47.61,44000.0
2015-03-12 11:00:00,47.59,47.63,47.49,47.56,30500.0,47.59,47.63,47.49,47.56,30500.0
2015-03-12 11:30:00,47.57,47.65,47.54,47.57,33500.0,47.57,47.65,47.54,47.57,33500.0
2015-03-12 12:00:00,47.58,47.62,47.48,47.54,25800.0,47.58,47.62,47.48,47.54,25800.0
2015-03-12 12:30:00,47.51,47.66,47.49,47.61,45000.0,47.51,47.66,47.49,47.61,45000.0
2015-03-12 13:00:00,47.62,47.8,47.57,47.75,28600.0,47.62,47.8,47.57,47.75,28600.0
2015-03-12 13:30:00,47.75,47.83,47.66,47.71,34600.0,47.75,47.83,47.66,47.71,34600.0
2015-03-12 14:00:00,47.72,47.76,47.56,47.69,39700.0,47.72,47.76,47.56,47.69,39700.0
2015-03-12 14:30:00,47.68,47.77,47.59,47.71,42100.0,47.68,47.77,47.59,47.71,42100.0
2015-03-12 15:00:00,47.7,47.82,47.61,47.61,54000.0,47.7,47.82,47.61,47.61,54000.0
2015-03-12 15:30:00,47.63,47.79,47.63,47.72,96900.0,47.63,47.79,47.63,47.72,96900.0
2015-03-13 09:30:00,47.7,48.19,47.5,47.52,49100.0,47.7,48.19,47.5,47.52,49100.0
2015-03-13 10:00:00,47.5,47.55,47.27,47.36,44200.0,47.5,47.55,47.27,47.36,44200.0
2015-03-13 10:30:00,47.35,47.41,47.2,47.2,32100.0,47.35,47.41,47.2,47.2,32100.0
2015-03-13 11:00:00,47.18,47.27,47.01,47.02,33500.0,47.18,47.27,47.01,47.02,33500.0
2015-03-13 11:30:00,47.05,47.13,46.99,47.12,36000.0,47.05,47.13,46.99,47.12,36000.0
2015-03-13 12:00:00,47.12,47.3,47.07,47.26,42400.0,47.12,47.3,47.07,47.26,42400.0
2015-03-13 12:30:00,47.25,47.27,47.03,47.1,16900.0,47.25,47.27,47.03,47.1,16900.0
2015-03-13 13:00:00,47.07,47.13,46.95,46.96,27000.0,47.07,47.13,46.95,46.96,27000.0
2015-03-13 13:30:00,46.98,47.04,46.95,46.97,21300.0,46.98,47.04,46.95,46.97,21300.0
2015-03-13 14:00:00,46.98,47.1,46.9,47.09,36500.0,46.98,47.1,46.9,47.09,36500.0
2015-03-13 14:30:00,47.09,47.11,46.99,47.08,64100.0,47.09,47.11,46.99,47.08,64100.0
2015-03-13 15:00:00,47.07,47.12,47.0,47.09,48400.0,47.07,47.12,47.0,47.09,48400.0
2015-03-13 15:30:00,47.11,47.34,47.04,47.29,295100.0,47.11,47.34,47.04,47.29,295100.0
2015-03-16 09:30:00,47.59,48.47,47.58,48.07,94700.0,47.59,48.47,47.58,48.07,94700.0
2015-03-16 10:00:00,48.07,48.19,47.9,47.98,66800.0,48.07,48.19,47.9,47.98,66800.0
2015-03-16 10:30:00,47.98,48.03,47.76,47.76,36500.0,47.98,48.03,47.76,47.76,36500.0
2015-03-16 11:00:00,47.78,47.85,47.72,47.8,28800.0,47.78,47.85,47.72,47.8,28800.0
2015-03-16 11:30:00,47.77,48.0,47.77,47.94,29700.0,47.77,48.0,47.77,47.94,29700.0
2015-03-16 12:00:00,47.96,47.99,47.9,47.9,23100.0,47.96,47.99,47.9,47.9,23100.0
2015-03-16 12:30:00,47.9,47.9,47.74,47.77,28000.0,47.9,47.9,47.74,47.77,28000.0
2015-03-16 13:00:00,47.77,47.83,47.68,47.83,33100.0,47.77,47.83,47.68,47.83,33100.0
2015-03-16 13:30:00,47.81,48.0,47.81,47.89,36700.0,47.81,48.0,47.81,47.89,36700.0
2015-03-16 14:00:00,47.89,48.12,47.87,48.09,59500.0,47.89,48.12,47.87,48.09,59500.0
2015-03-16 14:30:00,48.08,48.34,48.02,48.34,96100.0,48.08,48.34,48.02,48.34,96100.0
2015-03-16 15:00:00,48.34,48.53,48.32,48.51,234300.0,48.34,48.53,48.32,48.51,234300.0
2015-03-16 15:30:00,48.52,48.59,48.32,48.55,248800.0,48.52,48.59,48.32,48.55,248800.0
2015-03-17 09:30:00,48.28,48.46,47.95,48.03,65700.0,48.28,48.46,47.95,48.03,65700.0
2015-03-17 10:00:00,48.04,48.44,48.04,48.44,38500.0,48.04,48.44,48.04,48.44,38500.0
2015-03-17 10:30:00,48.44,48.68,48.44,48.59,41200.0,48.44,48.68,48.44,48.59,41200.0
2015-03-17 11:00:00,48.6,48.6,48.43,48.55,33900.0,48.6,48.6,48.43,48.55,33900.0
2015-03-17 11:30:00,48.59,48.83,48.55,48.81,97300.0,48.59,48.83,48.55,48.81,97300.0
2015-03-17 12:00:00,48.82,49.15,48.77,49.12,117700.0,48.82,49.15,48.77,49.12,117700.0
2015-03-17 12:30:00,49.11,49.23,49.04,49.13,63100.0,49.11,49.23,49.04,49.13,63100.0
2015-03-17 13:00:00,49.13,49.27,49.09,49.24,43000.0,49.13,49.27,49.09,49.24,43000.0
2015-03-17 13:30:00,49.23,49.35,49.14,49.3,56800.0,49.23,49.35,49.14,49.3,56800.0
2015-03-17 14:00:00,49.29,49.33,49.19,49.26,68500.0,49.29,49.33,49.19,49.26,68500.0
2015-03-17 14:30:00,49.25,49.56,49.25,49.55,82700.0,49.25,49.56,49.25,49.55,82700.0
2015-03-17 15:00:00,49.54,49.55,49.33,49.33,114800.0,49.54,49.55,49.33,49.33,114800.0
2015-03-17 15:30:00,49.34,49.36,49.11,49.19,201500.0,49.34,49.36,49.11,49.19,201500.0
2015-03-18 09:30:00,49.07,49.88,48.9,49.76,154900.0,49.07,49.88,48.9,49.76,154900.0
2015-03-18 10:00:00,49.72,49.72,49.23,49.31,88800.0,49.72,49.72,49.23,49.31,88800.0
2015-03-18 10:30:00,49.32,49.58,49.12,49.58,109700.0,49.32,49.58,49.12,49.58,109700.0
2015-03-18 11:00:00,49.57,49.57,49.26,49.3,39400.0,49.57,49.57,49.26,49.3,39400.0
2015-03-18 11:30:00,49.3,49.35,49.23,49.28,27400.0,49.3,49.35,49.23,49.28,27400.0
2015-03-18 12:00:00,49.3,49.34,49.22,49.25,37700.0,49.3,49.34,49.22,49.25,37700.0
2015-03-18 12:30:00,49.26,49.48,49.22,49.45,41300.0,49.26,49.48,49.22,49.45,41300.0
2015-03-18 13:00:00,49.44,49.49,49.37,49.42,18100.0,49.44,49.49,49.37,49.42,18100.0
2015-03-18 13:30:00,49.39,49.43,49.27,49.37,48400.0,49.39,49.43,49.27,49.37,48400.0
2015-03-18 14:00:00,49.38,49.91,49.35,49.71,98300.0,49.38,49.91,49.35,49.71,98300.0
2015-03-18 14:30:00,49.77,50.04,49.75,49.84,64000.0,49.77,50.04,49.75,49.84,64000.0
2015-03-18 15:00:00,49.84,50.11,49.83,49.96,83700.0,49.84,50.11,49.83,49.96,83700.0
2015-03-18 15:30:00,49.96,49.98,49.73,49.79,239700.0,49.96,49.98,49.73,49.79,239700.0
2015-03-19 09:30:00,49.73,50.08,49.53,50.08,49100.0,49.73,50.08,49.53,50.08,49100.0
2015-03-19 10:00:00,50.03,50.31,49.98,50.28,82000.0,50.03,50.31,49.98,50.28,82000.0
2015-03-19 10:30:00,50.28,50.29,49.98,50.02,49100.0,50.28,50.29,49.98,50.02,49100.0
2015-03-19 11:00:00,50.01,50.06,49.96,49.97,42100.0,50.01,50.06,49.96,49.97,42100.0
2015-03-19 11:30:00,49.98,50.03,49.76,50.0,62900.0,49.98,50.03,49.76,50.0,62900.0
2015-03-19 12:00:00,50.0,50.13,49.96,50.12,21200.0,50.0,50.13,49.96,50.12,21200.0
2015-03-19 12:30:00,50.12,50.21,50.03,50.09,27400.0,50.12,50.21,50.03,50.09,27400.0
2015-03-19 13:00:00,50.06,50.31,50.05,50.29,47000.0,50.06,50.31,50.05,50.29,47000.0
2015-03-19 13:30:00,50.28,50.37,50.24,50.25,42100.0,50.28,50.37,50.24,50.25,42100.0
2015-03-19 14:00:00,50.24,50.38,50.22,50.37,31400.0,50.24,50.38,50.22,50.37,31400.0
2015-03-19 14:30:00,50.36,50.37,50.25,50.34,59700.0,50.36,50.37,50.25,50.34,59700.0
2015-03-19 15:00:00,50.33,50.42,50.31,50.38,78200.0,50.33,50.42,50.31,50.38,78200.0
2015-03-19 15:30:00,50.38,50.44,50.3,50.38,431900.0,50.38,50.44,50.3,50.38,431900.0
2015-03-20 09:30:00,50.51,50.65,49.77,50.36,250000.0,50.51,50.65,49.77,50.36,250000.0
2015-03-20 10:00:00,50.37,50.52,49.98,50.1,69900.0,50.37,50.52,49.98,50.1,69900.0
2015-03-20 10:30:00,50.12,50.28,49.99,50.05,86900.0,50.12,50.28,49.99,50.05,86900.0
2015-03-20 11:00:00,50.05,50.17,50.02,50.06,60300.0,50.05,50.17,50.02,50.06,60300.0
2015-03-20 11:30:00,50.04,50.06,49.84,49.92,57900.0,50.04,50.06,49.84,49.92,57900.0
2015-03-20 12:00:00,49.92,49.97,49.54,49.54,133300.0,49.92,49.97,49.54,49.54,133300.0
2015-03-20 12:30:00,49.55,49.75,49.54,49.71,71100.0,49.55,49.75,49.54,49.71,71100.0
2015-03-20 13:00:00,49.71,49.74,49.32,49.34,63300.0,49.71,49.74,49.32,49.34,63300.0
2015-03-20 13:30:00,49.34,49.36,49.21,49.31,68600.0,49.34,49.36,49.21,49.31,68600.0
2015-03-20 14:00:00,49.31,49.36,49.26,49.3,98900.0,49.31,49.36,49.26,49.3,98900.0
2015-03-20 14:30:00,49.29,49.33,49.15,49.26,51600.0,49.29,49.33,49.15,49.26,51600.0
2015-03-20 15:00:00,49.26,49.26,49.1,49.25,62200.0,49.26,49.26,49.1,49.25,62200.0
2015-03-20 15:30:00,49.25,49.73,49.25,49.61,336300.0,49.25,49.73,49.25,49.61,336300.0
2015-03-23 09:30:00,51.25,51.93,50.55,51.6,605100.0,51.25,51.93,50.55,51.6,605100.0
2015-03-23 10:00:00,51.6,52.33,51.55,52.07,455500.0,51.6,52.33,51.55,52.07,455500.0
2015-03-23 10:30:00,52.07,52.17,51.88,52.11,160000.0,52.07,52.17,51.88,52.11,160000.0
2015-03-23 11:00:00,52.11,52.69,52.03,52.6,261000.0,52.11,52.69,52.03,52.6,261000.0
2015-03-23 11:30:00,52.61,52.61,51.93,52.19,251900.0,52.61,52.61,51.93,52.19,251900.0
2015-03-23 12:00:00,52.17,52.4,52.01,52.17,89400.0,52.17,52.4,52.01,52.17,89400.0
2015-03-23 12:30:00,52.19,52.33,52.11,52.22,68000.0,52.19,52.33,52.11,52.22,68000.0
2015-03-23 13:00:00,52.21,52.31,52.03,52.3,118000.0,52.21,52.31,52.03,52.3,118000.0
2015-03-23 13:30:00,52.3,52.4,52.06,52.12,364300.0,52.3,52.4,52.06,52.12,364300.0
2015-03-23 14:00:00,52.11,52.17,51.81,52.11,166200.0,52.11,52.17,51.81,52.11,166200.0
2015-03-23 14:30:00,52.12,52.24,52.04,52.05,174400.0,52.12,52.24,52.04,52.05,174400.0
2015-03-23 15:00:00,52.05,52.21,52.04,52.21,210000.0,52.05,52.21,52.04,52.21,210000.0
2015-03-23 15:30:00,52.21,52.21,52.04,52.06,573000.0,52.21,52.21,52.04,52.06,573000.0
2015-03-24 09:30:00,52.0,52.15,51.38,51.43,255800.0,52.0,52.15,51.38,51.43,255800.0
2015-03-24 10:00:00,51.47,51.76,51.43,51.64,135500.0,51.47,51.76,51.43,51.64,135500.0
2015-03-24 10:30:00,51.63,51.83,51.61,51.64,107600.0,51.63,51.83,51.61,51.64,107600.0
2015-03-24 11:00:00,51.65,51.8,51.35,51.37,86500.0,51.65,51.8,51.35,51.37,86500.0
2015-03-24 11:30:00,51.36,51.67,51.27,51.64,103300.0,51.36,51.67,51.27,51.64,103300.0
2015-03-24 12:00:00,51.63,51.71,51.46,51.46,66200.0,51.63,51.71,51.46,51.46,66200.0
2015-03-24 12:30:00,51.47,51.5,51.27,51.32,54900.0,51.47,51.5,51.27,51.32,54900.0
2015-03-24 13:00:00,51.32,51.49,51.26,51.33,41400.0,51.32,51.49,51.26,51.33,41400.0
2015-03-24 13:30:00,51.34,51.41,51.25,51.36,89300.0,51.34,51.41,51.25,51.36,89300.0
2015-03-24 14:00:00,51.36,51.39,51.28,51.33,93200.0,51.36,51.39,51.28,51.33,93200.0
2015-03-24 14:30:00,51.32,51.36,51.24,51.33,64100.0,51.32,51.36,51.24,51.33,64100.0
2015-03-24 15:00:00,51.33,51.42,51.29,51.36,81300.0,51.33,51.42,51.29,51.36,81300.0
2015-03-24 15:30:00,51.37,51.41,51.3,51.32,199800.0,51.37,51.41,51.3,51.32,199800.0
2015-03-25 09:30:00,51.33,51.68,50.95,51.14,164800.0,51.33,51.68,50.95,51.14,164800.0
2015-03-25 10:00:00,51.14,51.37,51.02,51.22,87000.0,51.14,51.37,51.02,51.22,87000.0
2015-03-25 10:30:00,51.22,51.27,50.96,51.0,183200.0,51.22,51.27,50.96,51.0,183200.0
2015-03-25 11:00:00,51.02,51.07,50.74,50.75,31500.0,51.02,51.07,50.74,50.75,31500.0
2015-03-25 11:30:00,50.75,50.76,50.37,50.51,74200.0,50.75,50.76,50.37,50.51,74200.0
2015-03-25 12:00:00,50.5,50.71,50.42,50.59,58700.0,50.5,50.71,50.42,50.59,58700.0
2015-03-25 12:30:00,50.58,50.58,50.3,50.43,57900.0,50.58,50.58,50.3,50.43,57900.0
2015-03-25 13:00:00,50.43,50.48,50.14,50.17,107300.0,50.43,50.48,50.14,50.17,107300.0
2015-03-25 13:30:00,50.19,50.36,49.91,49.91,121300.0,50.19,50.36,49.91,49.91,121300.0
2015-03-25 14:00:00,49.91,50.27,49.64,50.13,221400.0,49.91,50.27,49.64,50.13,221400.0
2015-03-25 14:30:00,50.13,50.15,49.92,50.0,58300.0,50.13,50.15,49.92,50.0,58300.0
2015-03-25 15:00:00,50.01,50.04,49.93,50.02,93400.0,50.01,50.04,49.93,50.02,93400.0
2015-03-25 15:30:00,50.02,50.09,49.85,49.96,226600.0,50.02,50.09,49.85,49.96,226600.0
2015-03-26 09:30:00,49.82,50.0,49.23,49.24,219800.0,49.82,50.0,49.23,49.24,219800.0
2015-03-26 10:00:00,49.29,49.48,49.15,49.22,77600.0,49.29,49.48,49.15,49.22,77600.0
2015-03-26 10:30:00,49.22,49.69,49.17,49.4,130000.0,49.22,49.69,49.17,49.4,130000.0
2015-03-26 11:00:00,49.4,49.56,49.3,49.45,55700.0,49.4,49.56,49.3,49.45,55700.0
2015-03-26 11:30:00,49.42,49.56,49.3,49.36,47700.0,49.42,49.56,49.3,49.36,47700.0
2015-03-26 12:00:00,49.39,49.51,48.99,48.99,91500.0,49.39,49.51,48.99,48.99,91500.0
2015-03-26 12:30:00,49.02,49.13,48.96,49.13,93600.0,49.02,49.13,48.96,49.13,93600.0
2015-03-26 13:00:00,49.1,49.21,49.05,49.15,86600.0,49.1,49.21,49.05,49.15,86600.0
2015-03-26 13:30:00,49.16,49.84,49.13,49.81,126300.0,49.16,49.84,49.13,49.81,126300.0
2015-03-26 14:00:00,49.81,49.81,49.38,49.39,70600.0,49.81,49.81,49.38,49.39,70600.0
2015-03-26 14:30:00,49.38,49.59,49.38,49.4,66500.0,49.38,49.59,49.38,49.4,66500.0
2015-03-26 15:00:00,49.41,49.48,49.25,49.38,59500.0,49.41,49.48,49.25,49.38,59500.0
2015-03-26 15:30:00,49.38,49.68,49.35,49.62,313200.0,49.38,49.68,49.35,49.62,313200.0
2015-03-27 09:30:00,49.58,49.96,49.36,49.75,213000.0,49.58,49.96,49.36,49.75,213000.0
2015-03-27 10:00:00,49.75,49.95,49.46,49.66,112800.0,49.75,49.95,49.46,49.66,112800.0
2015-03-27 10:30:00,49.66,50.05,49.6,50.02,76000.0,49.66,50.05,49.6,50.02,76000.0
2015-03-27 11:00:00,50.02,50.06,49.81,49.91,66300.0,50.02,50.06,49.81,49.91,66300.0
2015-03-27 11:30:00,49.92,49.99,49.76,49.82,41300.0,49.92,49.99,49.76,49.82,41300.0
2015-03-27 12:00:00,49.84,50.1,49.83,50.01,53700.0,49.84,50.1,49.83,50.01,53700.0
2015-03-27 12:30:00,50.02,50.1,50.0,50.1,18600.0,50.02,50.1,50.0,50.1,18600.0
2015-03-27 13:00:00,50.09,50.11,50.0,50.01,35500.0,50.09,50.11,50.0,50.01,35500.0
2015-03-27 13:30:00,50.04,50.17,50.0,50.02,26800.0,50.04,50.17,50.0,50.02,26800.0
2015-03-27 14:00:00,50.05,50.16,49.9,49.92,54700.0,50.05,50.16,49.9,49.92,54700.0
2015-03-27 14:30:00,49.9,49.93,49.83,49.86,43900.0,49.9,49.93,49.83,49.86,43900.0
2015-03-27 15:00:00,49.86,49.96,49.84,49.85,84000.0,49.86,49.96,49.84,49.85,84000.0
2015-03-27 15:30:00,49.85,49.99,49.85,49.92,186400.0,49.85,49.99,49.85,49.92,186400.0
2015-03-30 09:30:00,50.4,51.0,50.3,50.72,106000.0,50.4,51.0,50.3,50.72,106000.0
2015-03-30 10:00:00,50.7,50.8,50.54,50.7,65500.0,50.7,50.8,50.54,50.7,65500.0
2015-03-30 10:30:00,50.75,51.13,50.74,51.08,119200.0,50.75,51.13,50.74,51.08,119200.0
2015-03-30 11:00:00,51.1,51.14,50.83,50.86,43200.0,51.1,51.14,50.83,50.86,43200.0
2015-03-30 11:30:00,50.84,50.96,50.84,50.85,28000.0,50.84,50.96,50.84,50.85,28000.0
2015-03-30 12:00:00,50.86,50.94,50.8,50.81,30000.0,50.86,50.94,50.8,50.81,30000.0
2015-03-30 12:30:00,50.81,50.81,50.63,50.68,16900.0,50.81,50.81,50.63,50.68,16900.0
2015-03-30 13:00:00,50.68,50.76,50.63,50.75,22000.0,50.68,50.76,50.63,50.75,22000.0
2015-03-30 13:30:00,50.75,50.83,50.69,50.76,13500.0,50.75,50.83,50.69,50.76,13500.0
2015-03-30 14:00:00,50.75,50.78,50.63,50.64,15700.0,50.75,50.78,50.63,50.64,15700.0
2015-03-30 14:30:00,50.64,50.85,50.63,50.83,17700.0,50.64,50.85,50.63,50.83,17700.0
2015-03-30 15:00:00,50.83,50.83,50.57,50.58,62100.0,50.83,50.83,50.57,50.58,62100.0
2015-03-30 15:30:00,50.57,50.57,50.27,50.38,240500.0,50.57,50.57,50.27,50.38,240500.0
2015-03-31 09:30:00,50.26,51.0,49.95,49.99,253200.0,50.26,51.0,49.95,49.99,253200.0
2015-03-31 10:00:00,50.03,50.27,49.94,50.23,82200.0,50.03,50.27,49.94,50.23,82200.0
2015-03-31 10:30:00,50.21,50.23,49.93,50.11,112100.0,50.21,50.23,49.93,50.11,112100.0
2015-03-31 11:00:00,50.11,50.25,50.0,50.01,58700.0,50.11,50.25,50.0,50.01,58700.0
2015-03-31 11:30:00,50.01,50.24,50.0,50.03,32000.0,50.01,50.24,50.0,50.03,32000.0
2015-03-31 12:00:00,50.01,50.04,49.82,49.82,49500.0,50.01,50.04,49.82,49.82,49500.0
2015-03-31 12:30:00,49.82,50.06,49.79,49.97,31500.0,49.82,50.06,49.79,49.97,31500.0
2015-03-31 13:00:00,49.98,49.98,49.64,49.69,40600.0,49.98,49.98,49.64,49.69,40600.0
2015-03-31 13:30:00,49.72,50.02,49.72,49.77,34000.0,49.72,50.02,49.72,49.77,34000.0
2015-03-31 14:00:00,49.78,49.95,49.63,49.63,39300.0,49.78,49.95,49.63,49.63,39300.0
2015-03-31 14:30:00,49.62,49.83,49.6,49.73,51000.0,49.62,49.83,49.6,49.73,51000.0
2015-03-31 15:00:00,49.73,49.74,49.53,49.55,149400.0,49.73,49.74,49.53,49.55,149400.0
2015-03-31 15:30:00,49.56,49.61,49.47,49.51,235100.0,49.56,49.61,49.47,49.51,235100.0
2015-04-01 09:30:00,49.76,49.76,48.18,48.21,157800.0,49.76,49.76,48.18,48.21,157800.0
2015-04-01 10:00:00,48.16,48.74,48.11,48.22,113500.0,48.16,48.74,48.11,48.22,113500.0
2015-04-01 10:30:00,48.23,48.28,47.6,47.76,342500.0,48.23,48.28,47.6,47.76,342500.0
2015-04-01 11:00:00,47.8,47.91,47.58,47.65,240100.0,47.8,47.91,47.58,47.65,240100.0
2015-04-01 11:30:00,47.64,47.96,47.6,47.71,106400.0,47.64,47.96,47.6,47.71,106400.0
2015-04-01 12:00:00,47.7,48.32,47.64,48.29,87500.0,47.7,48.32,47.64,48.29,87500.0
2015-04-01 12:30:00,48.28,48.28,47.98,48.07,76200.0,48.28,48.28,47.98,48.07,76200.0
2015-04-01 13:00:00,48.06,48.43,48.0,48.38,122800.0,48.06,48.43,48.0,48.38,122800.0
2015-04-01 13:30:00,48.38,48.62,48.32,48.55,76300.0,48.38,48.62,48.32,48.55,76300.0
2015-04-01 14:00:00,48.55,48.59,48.35,48.45,72000.0,48.55,48.59,48.35,48.45,72000.0
2015-04-01 14:30:00,48.43,48.5,48.32,48.36,61400.0,48.43,48.5,48.32,48.36,61400.0
2015-04-01 15:00:00,48.37,48.66,48.27,48.65,114000.0,48.37,48.66,48.27,48.65,114000.0
2015-04-01 15:30:00,48.65,48.82,48.5,48.78,244400.0,48.65,48.82,48.5,48.78,244400.0
2015-04-02 09:30:00,48.91,49.57,48.6,49.42,113400.0,48.91,49.57,48.6,49.42,113400.0
2015-04-02 10:00:00,49.47,49.68,49.02,49.25,66900.0,49.47,49.68,49.02,49.25,66900.0
2015-04-02 10:30:00,49.23,49.4,49.13,49.3,63600.0,49.23,49.4,49.13,49.3,63600.0
2015-04-02 11:00:00,49.29,49.38,49.19,49.19,69000.0,49.29,49.38,49.19,49.19,69000.0
2015-04-02 11:30:00,49.2,49.32,49.19,49.24,39300.0,49.2,49.32,49.19,49.24,39300.0
2015-04-02 12:00:00,49.23,49.23,49.03,49.04,45700.0,49.23,49.23,49.03,49.04,45700.0
2015-04-02 12:30:00,49.02,49.15,48.99,48.99,54200.0,49.02,49.15,48.99,48.99,54200.0
2015-04-02 13:00:00,49.0,49.22,48.99,49.13,42200.0,49.0,49.22,48.99,49.13,42200.0
2015-04-02 13:30:00,49.13,49.2,49.07,49.14,53400.0,49.13,49.2,49.07,49.14,53400.0
2015-04-02 14:00:00,49.15,49.34,49.08,49.32,46100.0,49.15,49.34,49.08,49.32,46100.0
2015-04-02 14:30:00,49.32,49.33,49.18,49.32,68400.0,49.32,49.33,49.18,49.32,68400.0
2015-04-02 15:00:00,49.31,49.34,49.15,49.2,97600.0,49.31,49.34,49.15,49.2,97600.0
2015-04-02 15:30:00,49.2,49.3,49.04,49.15,411700.0,49.2,49.3,49.04,49.15,411700.0
2015-04-06 09:30:00,48.87,49.83,48.55,49.46,95000.0,48.87,49.83,48.55,49.46,95000.0
2015-04-06 10:00:00,49.53,49.98,49.44,49.96,49600.0,49.53,49.98,49.44,49.96,49600.0
2015-04-06 10:30:00,49.97,50.21,49.96,50.18,60300.0,49.97,50.21,49.96,50.18,60300.0
2015-04-06 11:00:00,50.19,50.52,50.18,50.38,82700.0,50.19,50.52,50.18,50.38,82700.0
2015-04-06 11:30:00,50.36,50.41,50.25,50.38,113900.0,50.36,50.41,50.25,50.38,113900.0
2015-04-06 12:00:00,50.36,50.36,50.19,50.28,61000.0,50.36,50.36,50.19,50.28,61000.0
2015-04-06 12:30:00,50.29,50.42,50.17,50.27,47400.0,50.29,50.42,50.17,50.27,47400.0
2015-04-06 13:00:00,50.28,50.5,50.27,50.41,63500.0,50.28,50.5,50.27,50.41,63500.0
2015-04-06 13:30:00,50.43,50.48,50.38,50.39,43500.0,50.43,50.48,50.38,50.39,43500.0
2015-04-06 14:00:00,50.41,50.41,50.23,50.34,69100.0,50.41,50.41,50.23,50.34,69100.0
2015-04-06 14:30:00,50.34,50.34,50.15,50.31,78500.0,50.34,50.34,50.15,50.31,78500.0
2015-04-06 15:00:00,50.32,50.4,50.09,50.15,96400.0,50.32,50.4,50.09,50.15,96400.0
2015-04-06 15:30:00,50.15,50.18,49.99,50.01,352600.0,50.15,50.18,49.99,50.01,352600.0
2015-04-07 09:30:00,49.98,50.63,49.95,50.06,91600.0,49.98,50.63,49.95,50.06,91600.0
2015-04-07 10:00:00,50.13,50.36,50.06,50.18,54200.0,50.13,50.36,50.06,50.18,54200.0
2015-04-07 10:30:00,50.19,50.22,49.99,50.09,58000.0,50.19,50.22,49.99,50.09,58000.0
2015-04-07 11:00:00,50.1,50.34,50.05,50.17,157900.0,50.1,50.34,50.05,50.17,157900.0
2015-04-07 11:30:00,50.18,50.36,50.16,50.27,24900.0,50.18,50.36,50.16,50.27,24900.0
2015-04-07 12:00:00,50.28,50.34,50.26,50.29,24300.0,50.28,50.34,50.26,50.29,24300.0
2015-04-07 12:30:00,50.28,50.32,50.2,50.23,37100.0,50.28,50.32,50.2,50.23,37100.0
2015-04-07 13:00:00,50.25,50.35,50.25,50.34,18300.0,50.25,50.35,50.25,50.34,18300.0
2015-04-07 13:30:00,50.34,50.35,50.23,50.27,23400.0,50.34,50.35,50.23,50.27,23400.0
2015-04-07 14:00:00,50.29,50.29,50.13,50.13,74800.0,50.29,50.29,50.13,50.13,74800.0
2015-04-07 14:30:00,50.13,50.16,50.06,50.08,44200.0,50.13,50.16,50.06,50.08,44200.0
2015-04-07 15:00:00,50.06,50.09,49.93,49.94,53700.0,50.06,50.09,49.93,49.94,53700.0
2015-04-07 15:30:00,49.94,49.97,49.69,49.73,171600.0,49.94,49.97,49.69,49.73,171600.0
2015-04-08 09:30:00,49.88,50.53,49.84,50.15,41200.0,49.88,50.53,49.84,50.15,41200.0
2015-04-08 10:00:00,50.16,50.21,49.98,50.12,50300.0,50.16,50.21,49.98,50.12,50300.0
2015-04-08 10:30:00,50.14,50.25,49.91,50.17,90500.0,50.14,50.25,49.91,50.17,90500.0
2015-04-08 11:00:00,50.19,50.33,50.12,50.33,49100.0,50.19,50.33,50.12,50.33,49100.0
2015-04-08 11:30:00,50.35,50.58,50.35,50.47,47900.0,50.35,50.58,50.35,50.47,47900.0
2015-04-08 12:00:00,50.47,50.59,50.35,50.35,129000.0,50.47,50.59,50.35,50.35,129000.0
2015-04-08 12:30:00,50.35,50.37,50.22,50.31,23300.0,50.35,50.37,50.22,50.31,23300.0
2015-04-08 13:00:00,50.3,50.49,50.22,50.48,42100.0,50.3,50.49,50.22,50.48,42100.0
2015-04-08 13:30:00,50.48,50.52,50.37,50.5,73500.0,50.48,50.52,50.37,50.5,73500.0
2015-04-08 14:00:00,50.5,50.75,50.24,50.63,50600.0,50.5,50.75,50.24,50.63,50600.0
2015-04-08 14:30:00,50.64,50.7,50.44,50.58,38200.0,50.64,50.7,50.44,50.58,38200.0
2015-04-08 15:00:00,50.6,50.6,50.35,50.35,54100.0,50.6,50.6,50.35,50.35,54100.0
2015-04-08 15:30:00,50.36,50.4,50.27,50.35,209700.0,50.36,50.4,50.27,50.35,209700.0
2015-04-09 09:30:00,50.34,50.77,50.27,50.59,65700.0,50.34,50.77,50.27,50.59,65700.0
2015-04-09 10:00:00,50.56,50.85,50.38,50.82,78900.0,50.56,50.85,50.38,50.82,78900.0
2015-04-09 10:30:00,50.8,50.8,50.17,50.31,192500.0,50.8,50.8,50.17,50.31,192500.0
2015-04-09 11:00:00,50.32,50.48,50.2,50.48,42700.0,50.32,50.48,50.2,50.48,42700.0
2015-04-09 11:30:00,50.47,50.65,50.47,50.63,26300.0,50.47,50.65,50.47,50.63,26300.0
2015-04-09 12:00:00,50.63,50.66,50.52,50.58,46300.0,50.63,50.66,50.52,50.58,46300.0
2015-04-09 12:30:00,50.58,50.67,50.53,50.66,27200.0,50.58,50.67,50.53,50.66,27200.0
2015-04-09 13:00:00,50.67,50.74,50.58,50.65,26500.0,50.67,50.74,50.58,50.65,26500.0
2015-04-09 13:30:00,50.65,50.66,50.51,50.64,21300.0,50.65,50.66,50.51,50.64,21300.0
2015-04-09 14:00:00,50.62,50.65,50.5,50.6,31700.0,50.62,50.65,50.5,50.6,31700.0
2015-04-09 14:30:00,50.59,50.71,50.58,50.64,22800.0,50.59,50.71,50.58,50.64,22800.0
2015-04-09 15:00:00,50.65,50.77,50.57,50.75,38900.0,50.65,50.77,50.57,50.75,38900.0
2015-04-09 15:30:00,50.75,50.75,50.51,50.57,99300.0,50.75,50.75,50.51,50.57,99300.0
2015-04-10 09:30:00,50.55,50.73,50.29,50.46,32500.0,50.55,50.73,50.29,50.46,32500.0
2015-04-10 10:00:00,50.45,50.45,50.22,50.3,23400.0,50.45,50.45,50.22,50.3,23400.0
2015-04-10 10:30:00,50.31,50.5,50.29,50.48,20000.0,50.31,50.5,50.29,50.48,20000.0
2015-04-10 11:00:00,50.47,50.75,50.46,50.71,49500.0,50.47,50.75,50.46,50.71,49500.0
2015-04-10 11:30:00,50.71,50.72,50.52,50.6,12600.0,50.71,50.72,50.52,50.6,12600.0
2015-04-10 12:00:00,50.62,50.62,50.52,50.57,21300.0,50.62,50.62,50.52,50.57,21300.0
2015-04-10 12:30:00,50.56,50.64,50.55,50.59,12500.0,50.56,50.64,50.55,50.59,12500.0
2015-04-10 13:00:00,50.62,50.66,50.56,50.63,32400.0,50.62,50.66,50.56,50.63,32400.0
2015-04-10 13:30:00,50.62,50.67,50.57,50.66,35200.0,50.62,50.67,50.57,50.66,35200.0
2015-04-10 14:00:00,50.66,50.72,50.53,50.55,39700.0,50.66,50.72,50.53,50.55,39700.0
2015-04-10 14:30:00,50.54,50.68,50.45,50.45,49000.0,50.54,50.68,50.45,50.45,49000.0
2015-04-10 15:00:00,50.47,50.54,50.35,50.44,62800.0,50.47,50.54,50.35,50.44,62800.0
2015-04-10 15:30:00,50.44,50.61,50.41,50.55,206300.0,50.44,50.61,50.41,50.55,206300.0
2015-04-13 09:30:00,50.59,50.99,49.9,50.1,137600.0,50.59,50.99,49.9,50.1,137600.0
2015-04-13 10:00:00,50.09,50.25,49.95,50.16,63200.0,50.09,50.25,49.95,50.16,63200.0
2015-04-13 10:30:00,50.16,50.25,50.01,50.08,57300.0,50.16,50.25,50.01,50.08,57300.0
2015-04-13 11:00:00,50.08,50.25,50.03,50.15,65300.0,50.08,50.25,50.03,50.15,65300.0
2015-04-13 11:30:00,50.16,50.35,50.11,50.31,52500.0,50.16,50.35,50.11,50.31,52500.0
2015-04-13 12:00:00,50.31,50.5,50.31,50.45,47200.0,50.31,50.5,50.31,50.45,47200.0
2015-04-13 12:30:00,50.44,50.54,50.42,50.5,33500.0,50.44,50.54,50.42,50.5,33500.0
2015-04-13 13:00:00,50.49,50.59,50.35,50.35,64600.0,50.49,50.59,50.35,50.35,64600.0
2015-04-13 13:30:00,50.36,50.45,50.28,50.35,53200.0,50.36,50.45,50.28,50.35,53200.0
2015-04-13 14:00:00,50.35,50.52,50.32,50.51,50400.0,50.35,50.52,50.32,50.51,50400.0
2015-04-13 14:30:00,50.51,50.57,50.32,50.46,73000.0,50.51,50.57,50.32,50.46,73000.0
2015-04-13 15:00:00,50.47,50.57,50.39,50.55,84800.0,50.47,50.57,50.39,50.55,84800.0
2015-04-13 15:30:00,50.54,50.68,50.52,50.62,259900.0,50.54,50.68,50.52,50.62,259900.0
2015-04-14 09:30:00,50.51,50.57,50.06,50.06,33000.0,50.51,50.57,50.06,50.06,33000.0
2015-04-14 10:00:00,50.07,50.07,49.85,49.89,63000.0,50.07,50.07,49.85,49.89,63000.0
2015-04-14 10:30:00,49.9,50.05,49.8,49.99,27400.0,49.9,50.05,49.8,49.99,27400.0
2015-04-14 11:00:00,49.98,50.21,49.94,50.2,29600.0,49.98,50.21,49.94,50.2,29600.0
2015-04-14 11:30:00,50.22,50.31,50.16,50.3,18600.0,50.22,50.31,50.16,50.3,18600.0
2015-04-14 12:00:00,50.32,50.37,50.21,50.37,19700.0,50.32,50.37,50.21,50.37,19700.0
2015-04-14 12:30:00,50.37,50.4,50.29,50.3,22800.0,50.37,50.4,50.29,50.3,22800.0
2015-04-14 13:00:00,50.3,50.3,50.15,50.15,22900.0,50.3,50.3,50.15,50.15,22900.0
2015-04-14 13:30:00,50.17,50.27,50.17,50.24,19900.0,50.17,50.27,50.17,50.24,19900.0
2015-04-14 14:00:00,50.23,50.78,50.22,50.77,93600.0,50.23,50.78,50.22,50.77,93600.0
2015-04-14 14:30:00,50.77,51.0,50.74,50.98,82800.0,50.77,51.0,50.74,50.98,82800.0
2015-04-14 15:00:00,50.98,51.03,50.9,50.9,57400.0,50.98,51.03,50.9,50.9,57400.0
2015-04-14 15:30:00,50.91,50.96,50.84,50.94,161800.0,50.91,50.96,50.84,50.94,161800.0
2015-04-15 09:30:00,52.04,52.58,51.88,52.44,283000.0,52.04,52.58,51.88,52.44,283000.0
2015-04-15 10:00:00,52.44,52.89,52.41,52.54,226300.0,52.44,52.89,52.41,52.54,226300.0
2015-04-15 10:30:00,52.53,52.62,52.3,52.31,87700.0,52.53,52.62,52.3,52.31,87700.0
2015-04-15 11:00:00,52.31,52.34,52.06,52.1,105100.0,52.31,52.34,52.06,52.1,105100.0
2015-04-15 11:30:00,52.1,52.2,51.98,52.06,83700.0,52.1,52.2,51.98,52.06,83700.0
2015-04-15 12:00:00,52.07,52.1,52.0,52.02,57000.0,52.07,52.1,52.0,52.02,57000.0
2015-04-15 12:30:00,52.01,52.17,51.95,52.17,32700.0,52.01,52.17,51.95,52.17,32700.0
2015-04-15 13:00:00,52.16,52.38,52.11,52.38,32500.0,52.16,52.38,52.11,52.38,32500.0
2015-04-15 13:30:00,52.4,52.48,52.34,52.41,70000.0,52.4,52.48,52.34,52.41,70000.0
2015-04-15 14:00:00,52.41,52.42,52.16,52.32,40000.0,52.41,52.42,52.16,52.32,40000.0
2015-04-15 14:30:00,52.31,52.31,52.07,52.22,57500.0,52.31,52.31,52.07,52.22,57500.0
2015-04-15 15:00:00,52.22,52.24,52.05,52.06,68400.0,52.22,52.24,52.05,52.06,68400.0
2015-04-15 15:30:00,52.06,52.19,51.96,52.15,225100.0,52.06,52.19,51.96,52.15,225100.0
2015-04-16 09:30:00,51.79,51.9,51.22,51.79,217500.0,51.79,51.9,51.22,51.79,217500.0
2015-04-16 10:00:00,51.77,51.78,51.41,51.52,70000.0,51.77,51.78,51.41,51.52,70000.0
2015-04-16 10:30:00,51.52,51.52,51.07,51.13,74000.0,51.52,51.52,51.07,51.13,74000.0
2015-04-16 11:00:00,51.13,51.2,51.07,51.16,55900.0,51.13,51.2,51.07,51.16,55900.0
2015-04-16 11:30:00,51.16,51.16,50.86,50.99,57200.0,51.16,51.16,50.86,50.99,57200.0
2015-04-16 12:00:00,51.01,51.01,50.77,50.77,41600.0,51.01,51.01,50.77,50.77,41600.0
2015-04-16 12:30:00,50.75,50.76,50.62,50.67,50300.0,50.75,50.76,50.62,50.67,50300.0
2015-04-16 13:00:00,50.67,50.72,50.57,50.59,67600.0,50.67,50.72,50.57,50.59,67600.0
2015-04-16 13:30:00,50.59,50.71,50.53,50.71,65000.0,50.59,50.71,50.53,50.71,65000.0
2015-04-16 14:00:00,50.72,50.93,50.69,50.89,165900.0,50.72,50.93,50.69,50.89,165900.0
2015-04-16 14:30:00,50.9,51.01,50.82,50.82,91000.0,50.9,51.01,50.82,50.82,91000.0
2015-04-16 15:00:00,50.83,50.89,50.69,50.89,131300.0,50.83,50.89,50.69,50.89,131300.0
2015-04-16 15:30:00,50.89,50.94,50.77,50.84,266500.0,50.89,50.94,50.77,50.84,266500.0
2015-04-17 09:30:00,50.44,50.63,50.19,50.37,86400.0,50.44,50.63,50.19,50.37,86400.0
2015-04-17 10:00:00,50.31,50.46,50.07,50.4,45900.0,50.31,50.46,50.07,50.4,45900.0
2015-04-17 10:30:00,50.38,50.53,50.34,50.37,79000.0,50.38,50.53,50.34,50.37,79000.0
2015-04-17 11:00:00,50.37,50.82,50.35,50.78,51600.0,50.37,50.82,50.35,50.78,51600.0
2015-04-17 11:30:00,50.78,50.82,50.67,50.74,23000.0,50.78,50.82,50.67,50.74,23000.0
2015-04-17 12:00:00,50.73,50.81,50.68,50.8,25800.0,50.73,50.81,50.68,50.8,25800.0
2015-04-17 12:30:00,50.8,50.81,50.72,50.75,27200.0,50.8,50.81,50.72,50.75,27200.0
2015-04-17 13:00:00,50.75,50.86,50.72,50.82,73400.0,50.75,50.86,50.72,50.82,73400.0
2015-04-17 13:30:00,50.8,50.82,50.64,50.64,30800.0,50.8,50.82,50.64,50.64,30800.0
2015-04-17 14:00:00,50.64,50.95,50.48,50.83,83500.0,50.64,50.95,50.48,50.83,83500.0
2015-04-17 14:30:00,50.83,51.07,50.83,51.06,82100.0,50.83,51.07,50.83,51.06,82100.0
2015-04-17 15:00:00,51.05,51.22,50.97,51.21,119200.0,51.05,51.22,50.97,51.21,119200.0
2015-04-17 15:30:00,51.21,51.48,51.2,51.38,310800.0,51.21,51.48,51.2,51.38,310800.0
2015-04-20 09:30:00,51.65,51.74,51.09,51.38,151800.0,51.65,51.74,51.09,51.38,151800.0
2015-04-20 10:00:00,51.4,51.53,51.3,51.45,53400.0,51.4,51.53,51.3,51.45,53400.0
2015-04-20 10:30:00,51.43,51.46,51.29,51.38,27500.0,51.43,51.46,51.29,51.38,27500.0
2015-04-20 11:00:00,51.38,51.51,51.3,51.41,65800.0,51.38,51.51,51.3,51.41,65800.0
2015-04-20 11:30:00,51.42,51.53,51.39,51.46,39500.0,51.42,51.53,51.39,51.46,39500.0
2015-04-20 12:00:00,51.48,51.5,51.31,51.33,27600.0,51.48,51.5,51.31,51.33,27600.0
2015-04-20 12:30:00,51.31,51.46,51.3,51.33,32700.0,51.31,51.46,51.3,51.33,32700.0
2015-04-20 13:00:00,51.34,51.45,51.33,51.38,18000.0,51.34,51.45,51.33,51.38,18000.0
2015-04-20 13:30:00,51.39,51.41,51.36,51.38,25000.0,51.39,51.41,51.36,51.38,25000.0
2015-04-20 14:00:00,51.37,51.43,51.36,51.4,27900.0,51.37,51.43,51.36,51.4,27900.0
2015-04-20 14:30:00,51.38,51.4,51.32,51.38,57500.0,51.38,51.4,51.32,51.38,57500.0
2015-04-20 15:00:00,51.37,51.45,51.34,51.4,41800.0,51.37,51.45,51.34,51.4,41800.0
2015-04-20 15:30:00,51.38,51.5,51.37,51.45,121200.0,51.38,51.5,51.37,51.45,121200.0
2015-04-21 09:30:00,51.46,51.7,51.15,51.37,86000.0,51.46,51.7,51.15,51.37,86000.0
2015-04-21 10:00:00,51.38,51.5,51.3,51.44,14500.0,51.38,51.5,51.3,51.44,14500.0
2015-04-21 10:30:00,51.42,51.44,51.3,51.35,50300.0,51.42,51.44,51.3,51.35,50300.0
2015-04-21 11:00:00,51.35,51.43,51.34,51.39,45000.0,51.35,51.43,51.34,51.39,45000.0
2015-04-21 11:30:00,51.4,51.4,51.32,51.35,40600.0,51.4,51.4,51.32,51.35,40600.0
2015-04-21 12:00:00,51.35,51.39,51.34,51.37,43700.0,51.35,51.39,51.34,51.37,43700.0
2015-04-21 12:30:00,51.37,51.46,51.36,51.39,42600.0,51.37,51.46,51.36,51.39,42600.0
2015-04-21 13:00:00,51.37,51.4,51.35,51.38,33400.0,51.37,51.4,51.35,51.38,33400.0
2015-04-21 13:30:00,51.38,51.39,51.21,51.37,61100.0,51.38,51.39,51.21,51.37,61100.0
2015-04-21 14:00:00,51.37,51.37,51.06,51.07,37700.0,51.37,51.37,51.06,51.07,37700.0
2015-04-21 14:30:00,51.07,51.08,50.92,51.03,50600.0,51.07,51.08,50.92,51.03,50600.0
2015-04-21 15:00:00,51.02,51.05,50.88,50.99,101100.0,51.02,51.05,50.88,50.99,101100.0
2015-04-21 15:30:00,50.99,51.0,50.84,50.86,262200.0,50.99,51.0,50.84,50.86,262200.0
2015-04-22 09:30:00,50.91,51.25,50.77,50.96,46800.0,50.91,51.25,50.77,50.96,46800.0
2015-04-22 10:00:00,51.0,51.08,50.34,50.38,61000.0,51.0,51.08,50.34,50.38,61000.0
2015-04-22 10:30:00,50.38,50.56,50.23,50.52,82800.0,50.38,50.56,50.23,50.52,82800.0
2015-04-22 11:00:00,50.53,50.53,50.4,50.44,40400.0,50.53,50.53,50.4,50.44,40400.0
2015-04-22 11:30:00,50.43,50.51,50.29,50.51,34100.0,50.43,50.51,50.29,50.51,34100.0
2015-04-22 12:00:00,50.5,50.5,50.34,50.37,38400.0,50.5,50.5,50.34,50.37,38400.0
2015-04-22 12:30:00,50.39,50.52,50.37,50.4,39400.0,50.39,50.52,50.37,50.4,39400.0
2015-04-22 13:00:00,50.4,50.4,50.23,50.23,34500.0,50.4,50.4,50.23,50.23,34500.0
2015-04-22 13:30:00,50.23,50.41,50.19,50.32,44600.0,50.23,50.41,50.19,50.32,44600.0
2015-04-22 14:00:00,50.31,50.36,50.19,50.34,52600.0,50.31,50.36,50.19,50.34,52600.0
2015-04-22 14:30:00,50.34,50.72,50.34,50.6,97400.0,50.34,50.72,50.34,50.6,97400.0
2015-04-22 15:00:00,50.61,50.7,50.55,50.57,139400.0,50.61,50.7,50.55,50.57,139400.0
2015-04-22 15:30:00,50.55,50.63,50.49,50.57,361000.0,50.55,50.63,50.49,50.57,361000.0
2015-04-23 09:30:00,50.56,50.92,50.52,50.69,29200.0,50.56,50.92,50.52,50.69,29200.0
2015-04-23 10:00:00,50.73,50.73,50.35,50.42,22400.0,50.73,50.73,50.35,50.42,22400.0
2015-04-23 10:30:00,50.4,50.87,50.38,50.8,38100.0,50.4,50.87,50.38,50.8,38100.0
2015-04-23 11:00:00,50.83,50.9,50.74,50.79,32500.0,50.83,50.9,50.74,50.79,32500.0
2015-04-23 11:30:00,50.77,50.97,50.75,50.89,24300.0,50.77,50.97,50.75,50.89,24300.0
2015-04-23 12:00:00,50.89,51.19,50.89,51.19,41400.0,50.89,51.19,50.89,51.19,41400.0
2015-04-23 12:30:00,51.19,51.45,51.19,51.45,74300.0,51.19,51.45,51.19,51.45,74300.0
2015-04-23 13:00:00,51.43,51.57,51.41,51.56,162800.0,51.43,51.57,51.41,51.56,162800.0
2015-04-23 13:30:00,51.55,51.73,51.54,51.72,117100.0,51.55,51.73,51.54,51.72,117100.0
2015-04-23 14:00:00,51.73,51.94,51.72,51.88,232800.0,51.73,51.94,51.72,51.88,232800.0
2015-04-23 14:30:00,51.87,51.98,51.75,51.95,214700.0,51.87,51.98,51.75,51.95,214700.0
2015-04-23 15:00:00,51.95,51.97,51.47,51.49,184100.0,51.95,51.97,51.47,51.49,184100.0
2015-04-23 15:30:00,51.49,51.49,51.18,51.23,428400.0,51.49,51.49,51.18,51.23,428400.0
2015-04-24 09:30:00,51.2,51.57,51.2,51.44,74500.0,51.2,51.57,51.2,51.44,74500.0
2015-04-24 10:00:00,51.41,51.53,51.19,51.36,54200.0,51.41,51.53,51.19,51.36,54200.0
2015-04-24 10:30:00,51.38,51.39,51.13,51.14,76200.0,51.38,51.39,51.13,51.14,76200.0
2015-04-24 11:00:00,51.14,51.15,50.95,50.96,41200.0,51.14,51.15,50.95,50.96,41200.0
2015-04-24 11:30:00,50.95,51.02,50.86,50.93,52600.0,50.95,51.02,50.86,50.93,52600.0
2015-04-24 12:00:00,50.93,51.0,50.81,50.81,31600.0,50.93,51.0,50.81,50.81,31600.0
2015-04-24 12:30:00,50.8,50.81,50.68,50.68,33100.0,50.8,50.81,50.68,50.68,33100.0
2015-04-24 13:00:00,50.69,50.8,50.66,50.7,33000.0,50.69,50.8,50.66,50.7,33000.0
2015-04-24 13:30:00,50.72,50.8,50.64,50.79,93100.0,50.72,50.8,50.64,50.79,93100.0
2015-04-24 14:00:00,50.8,50.84,50.59,50.8,38500.0,50.8,50.84,50.59,50.8,38500.0
2015-04-24 14:30:00,50.81,50.84,50.65,50.69,37500.0,50.81,50.84,50.65,50.69,37500.0
2015-04-24 15:00:00,50.7,50.72,50.55,50.59,92100.0,50.7,50.72,50.55,50.59,92100.0
2015-04-24 15:30:00,50.58,50.68,50.54,50.62,293000.0,50.58,50.68,50.54,50.62,293000.0
2015-04-27 09:30:00,50.72,50.84,50.47,50.78,30500.0,50.72,50.84,50.47,50.78,30500.0
2015-04-27 10:00:00,50.81,50.94,50.67,50.94,30300.0,50.81,50.94,50.67,50.94,30300.0
2015-04-27 10:30:00,50.95,50.99,50.68,50.69,28300.0,50.95,50.99,50.68,50.69,28300.0
2015-04-27 11:00:00,50.68,50.73,50.59,50.72,41000.0,50.68,50.73,50.59,50.72,41000.0
2015-04-27 11:30:00,50.72,50.78,50.48,50.49,34000.0,50.72,50.78,50.48,50.49,34000.0
2015-04-27 12:00:00,50.48,50.49,50.11,50.11,50400.0,50.48,50.49,50.11,50.11,50400.0
2015-04-27 12:30:00,50.12,50.14,49.97,50.03,59400.0,50.12,50.14,49.97,50.03,59400.0
2015-04-27 13:00:00,50.02,50.04,49.7,49.87,41700.0,50.02,50.04,49.7,49.87,41700.0
2015-04-27 13:30:00,49.85,49.98,49.82,49.88,45100.0,49.85,49.98,49.82,49.88,45100.0
2015-04-27 14:00:00,49.88,49.9,49.7,49.86,77400.0,49.88,49.9,49.7,49.86,77400.0
2015-04-27 14:30:00,49.86,49.87,49.66,49.68,78500.0,49.86,49.87,49.66,49.68,78500.0
2015-04-27 15:00:00,49.69,49.8,49.47,49.48,110000.0,49.69,49.8,49.47,49.48,110000.0
2015-04-27 15:30:00,49.48,49.71,49.47,49.71,326200.0,49.48,49.71,49.47,49.71,326200.0
2015-04-28 09:30:00,49.74,49.74,48.73,48.73,90400.0,49.74,49.74,48.73,48.73,90400.0
2015-04-28 10:00:00,48.73,48.78,47.87,48.29,316800.0,48.73,48.78,47.87,48.29,316800.0
2015-04-28 10:30:00,48.29,49.85,48.19,49.35,389600.0,48.29,49.85,48.19,49.35,389600.0
2015-04-28 11:00:00,49.38,49.98,49.37,49.9,149600.0,49.38,49.98,49.37,49.9,149600.0
2015-04-28 11:30:00,49.89,50.03,49.62,49.87,85900.0,49.89,50.03,49.62,49.87,85900.0
2015-04-28 12:00:00,49.9,50.25,49.88,50.18,50100.0,49.9,50.25,49.88,50.18,50100.0
2015-04-28 12:30:00,50.18,50.21,49.9,50.04,51500.0,50.18,50.21,49.9,50.04,51500.0
2015-04-28 13:00:00,50.01,50.05,49.87,49.87,35300.0,50.01,50.05,49.87,49.87,35300.0
2015-04-28 13:30:00,49.88,49.94,49.75,49.83,31300.0,49.88,49.94,49.75,49.83,31300.0
2015-04-28 14:00:00,49.85,49.85,49.69,49.8,41400.0,49.85,49.85,49.69,49.8,41400.0
2015-04-28 14:30:00,49.8,50.07,49.75,49.97,38000.0,49.8,50.07,49.75,49.97,38000.0
2015-04-28 15:00:00,49.97,50.07,49.87,49.92,57800.0,49.97,50.07,49.87,49.92,57800.0
2015-04-28 15:30:00,49.92,49.96,49.78,49.87,157200.0,49.92,49.96,49.78,49.87,157200.0
2015-04-29 09:30:00,49.75,49.88,49.04,49.28,57400.0,49.75,49.88,49.04,49.28,57400.0
2015-04-29 10:00:00,49.3,49.35,48.72,48.98,71000.0,49.3,49.35,48.72,48.98,71000.0
2015-04-29 10:30:00,48.94,49.36,48.82,49.08,108100.0,48.94,49.36,48.82,49.08,108100.0
2015-04-29 11:00:00,49.06,49.35,48.67,48.7,92300.0,49.06,49.35,48.67,48.7,92300.0
2015-04-29 11:30:00,48.7,48.86,48.52,48.57,68900.0,48.7,48.86,48.52,48.57,68900.0
2015-04-29 12:00:00,48.57,48.67,48.49,48.51,73100.0,48.57,48.67,48.49,48.51,73100.0
2015-04-29 12:30:00,48.5,48.69,48.49,48.67,56000.0,48.5,48.69,48.49,48.67,56000.0
2015-04-29 13:00:00,48.67,48.77,48.53,48.54,49300.0,48.67,48.77,48.53,48.54,49300.0
2015-04-29 13:30:00,48.54,48.81,48.46,48.81,107000.0,48.54,48.81,48.46,48.81,107000.0
2015-04-29 14:00:00,48.84,49.02,48.73,48.98,92600.0,48.84,49.02,48.73,48.98,92600.0
2015-04-29 14:30:00,48.98,49.21,48.94,49.21,131300.0,48.98,49.21,48.94,49.21,131300.0
2015-04-29 15:00:00,49.19,49.2,48.96,49.14,116200.0,49.19,49.2,48.96,49.14,116200.0
2015-04-29 15:30:00,49.13,49.15,48.86,48.87,457600.0,49.13,49.15,48.86,48.87,457600.0
2015-04-30 09:30:00,48.74,49.41,48.55,48.61,55000.0,48.74,49.41,48.55,48.61,55000.0
2015-04-30 10:00:00,48.55,48.61,48.18,48.22,77700.0,48.55,48.61,48.18,48.22,77700.0
2015-04-30 10:30:00,48.24,48.26,48.06,48.2,86200.0,48.24,48.26,48.06,48.2,86200.0
2015-04-30 11:00:00,48.2,48.6,48.19,48.29,107000.0,48.2,48.6,48.19,48.29,107000.0
2015-04-30 11:30:00,48.31,48.45,48.3,48.38,74500.0,48.31,48.45,48.3,48.38,74500.0
2015-04-30 12:00:00,48.4,48.51,48.29,48.42,22900.0,48.4,48.51,48.29,48.42,22900.0
2015-04-30 12:30:00,48.4,48.4,48.21,48.25,34500.0,48.4,48.4,48.21,48.25,34500.0
2015-04-30 13:00:00,48.26,48.26,48.07,48.16,57800.0,48.26,48.26,48.07,48.16,57800.0
2015-04-30 13:30:00,48.14,48.32,48.11,48.13,36700.0,48.14,48.32,48.11,48.13,36700.0
2015-04-30 14:00:00,48.13,48.14,47.84,47.97,112200.0,48.13,48.14,47.84,47.97,112200.0
2015-04-30 14:30:00,47.98,48.1,47.95,48.0,101300.0,47.98,48.1,47.95,48.0,101300.0
2015-04-30 15:00:00,47.97,47.98,47.76,47.92,204600.0,47.97,47.98,47.76,47.92,204600.0
2015-04-30 15:30:00,47.91,47.94,47.78,47.86,378200.0,47.91,47.94,47.78,47.86,378200.0
2015-05-01 09:30:00,48.17,48.23,47.37,47.79,107800.0,48.17,48.23,47.37,47.79,107800.0
2015-05-01 10:00:00,47.71,47.96,47.69,47.86,42800.0,47.71,47.96,47.69,47.86,42800.0
2015-05-01 10:30:00,47.81,47.9,47.7,47.73,23500.0,47.81,47.9,47.7,47.73,23500.0
2015-05-01 11:00:00,47.72,47.89,47.72,47.88,25300.0,47.72,47.89,47.72,47.88,25300.0
2015-05-01 11:30:00,47.89,47.96,47.55,47.71,33800.0,47.89,47.96,47.55,47.71,33800.0
2015-05-01 12:00:00,47.68,47.68,47.46,47.63,25600.0,47.68,47.68,47.46,47.63,25600.0
2015-05-01 12:30:00,47.63,47.82,47.62,47.63,50500.0,47.63,47.82,47.62,47.63,50500.0
2015-05-01 13:00:00,47.67,47.77,47.65,47.66,50000.0,47.67,47.77,47.65,47.66,50000.0
2015-05-01 13:30:00,47.67,47.75,47.55,47.64,58800.0,47.67,47.75,47.55,47.64,58800.0
2015-05-01 14:00:00,47.66,47.69,47.52,47.66,46100.0,47.66,47.69,47.52,47.66,46100.0
2015-05-01 14:30:00,47.68,47.86,47.66,47.72,32600.0,47.68,47.86,47.66,47.72,32600.0
2015-05-01 15:00:00,47.72,47.76,47.65,47.69,69500.0,47.72,47.76,47.65,47.69,69500.0
2015-05-01 15:30:00,47.7,47.84,47.65,47.69,421100.0,47.7,47.84,47.65,47.69,421100.0
2015-05-04 09:30:00,47.8,48.39,47.8,48.39,46100.0,47.8,48.39,47.8,48.39,46100.0
2015-05-04 10:00:00,48.36,48.36,47.97,48.13,89200.0,48.36,48.36,47.97,48.13,89200.0
2015-05-04 10:30:00,48.11,48.16,48.03,48.08,67200.0,48.11,48.16,48.03,48.08,67200.0
2015-05-04 11:00:00,48.13,48.4,48.09,48.25,88300.0,48.13,48.4,48.09,48.25,88300.0
2015-05-04 11:30:00,48.29,48.37,48.2,48.31,41400.0,48.29,48.37,48.2,48.31,41400.0
2015-05-04 12:00:00,48.3,48.56,48.27,48.54,114300.0,48.3,48.56,48.27,48.54,114300.0
2015-05-04 12:30:00,48.54,48.95,48.44,48.92,298600.0,48.54,48.95,48.44,48.92,298600.0
2015-05-04 13:00:00,48.91,49.09,48.85,49.01,287300.0,48.91,49.09,48.85,49.01,287300.0
2015-05-04 13:30:00,49.02,49.06,48.71,48.79,128600.0,49.02,49.06,48.71,48.79,128600.0
2015-05-04 14:00:00,48.81,48.81,48.62,48.68,144800.0,48.81,48.81,48.62,48.68,144800.0
2015-05-04 14:30:00,48.69,49.82,48.65,49.51,329600.0,48.69,49.82,48.65,49.51,329600.0
2015-05-04 15:00:00,49.51,49.86,49.3,49.81,382000.0,49.51,49.86,49.3,49.81,382000.0
2015-05-04 15:30:00,49.82,49.97,49.47,49.58,950000.0,49.82,49.97,49.47,49.58,950000.0
2015-05-05 09:30:00,50.96,50.96,48.23,48.38,452100.0,50.96,50.96,48.23,48.38,452100.0
2015-05-05 10:00:00,48.42,48.62,47.74,48.4,333200.0,48.42,48.62,47.74,48.4,333200.0
2015-05-05 10:30:00,48.41,48.58,48.02,48.37,231000.0,48.41,48.58,48.02,48.37,231000.0
2015-05-05 11:00:00,48.36,48.59,48.18,48.3,145500.0,48.36,48.59,48.18,48.3,145500.0
2015-05-05 11:30:00,48.3,48.33,48.0,48.18,135600.0,48.3,48.33,48.0,48.18,135600.0
2015-05-05 12:00:00,48.24,48.36,48.08,48.26,117600.0,48.24,48.36,48.08,48.26,117600.0
2015-05-05 12:30:00,48.28,48.33,48.06,48.11,97500.0,48.28,48.33,48.06,48.11,97500.0
2015-05-05 13:00:00,48.11,48.13,47.99,48.06,171200.0,48.11,48.13,47.99,48.06,171200.0
2015-05-05 13:30:00,48.06,48.4,48.05,48.2,138200.0,48.06,48.4,48.05,48.2,138200.0
2015-05-05 14:00:00,48.18,48.19,47.99,48.02,110500.0,48.18,48.19,47.99,48.02,110500.0
2015-05-05 14:30:00,48.02,48.14,47.99,48.02,162600.0,48.02,48.14,47.99,48.02,162600.0
2015-05-05 15:00:00,48.01,48.11,48.0,48.07,159400.0,48.01,48.11,48.0,48.07,159400.0
2015-05-05 15:30:00,48.07,48.26,47.88,47.88,411800.0,48.07,48.26,47.88,47.88,411800.0
2015-05-06 09:30:00,48.32,48.32,47.46,47.66,99200.0,48.32,48.32,47.46,47.66,99200.0
2015-05-06 10:00:00,47.68,47.75,47.28,47.38,95300.0,47.68,47.75,47.28,47.38,95300.0
2015-05-06 10:30:00,47.38,47.85,47.32,47.76,136400.0,47.38,47.85,47.32,47.76,136400.0
2015-05-06 11:00:00,47.77,47.85,47.4,47.41,97100.0,47.77,47.85,47.4,47.41,97100.0
2015-05-06 11:30:00,47.41,47.5,47.3,47.48,49800.0,47.41,47.5,47.3,47.48,49800.0
2015-05-06 12:00:00,47.47,47.59,47.43,47.57,77700.0,47.47,47.59,47.43,47.57,77700.0
2015-05-06 12:30:00,47.57,47.68,47.5,47.5,22900.0,47.57,47.68,47.5,47.5,22900.0
2015-05-06 13:00:00,47.48,47.48,47.3,47.3,49400.0,47.48,47.48,47.3,47.3,49400.0
2015-05-06 13:30:00,47.31,47.35,47.1,47.22,90500.0,47.31,47.35,47.1,47.22,90500.0
2015-05-06 14:00:00,47.21,47.33,46.97,47.05,75400.0,47.21,47.33,46.97,47.05,75400.0
2015-05-06 14:30:00,47.06,47.07,46.85,47.05,116300.0,47.06,47.07,46.85,47.05,116300.0
2015-05-06 15:00:00,47.04,47.17,46.89,46.96,229900.0,47.04,47.17,46.89,46.96,229900.0
2015-05-06 15:30:00,46.97,47.0,46.82,46.98,326900.0,46.97,47.0,46.82,46.98,326900.0
2015-05-07 09:30:00,47.04,47.23,46.33,46.82,133000.0,47.04,47.23,46.33,46.82,133000.0
2015-05-07 10:00:00,46.73,47.15,46.66,47.09,121400.0,46.73,47.15,46.66,47.09,121400.0
2015-05-07 10:30:00,47.1,47.36,46.98,47.29,49400.0,47.1,47.36,46.98,47.29,49400.0
2015-05-07 11:00:00,47.26,47.68,47.19,47.68,69400.0,47.26,47.68,47.19,47.68,69400.0
2015-05-07 11:30:00,47.66,47.67,47.29,47.3,48600.0,47.66,47.67,47.29,47.3,48600.0
2015-05-07 12:00:00,47.32,47.73,47.32,47.7,29700.0,47.32,47.73,47.32,47.7,29700.0
2015-05-07 12:30:00,47.72,48.26,47.69,48.12,137600.0,47.72,48.26,47.69,48.12,137600.0
2015-05-07 13:00:00,48.11,48.34,48.09,48.23,75200.0,48.11,48.34,48.09,48.23,75200.0
2015-05-07 13:30:00,48.23,48.33,48.21,48.24,57200.0,48.23,48.33,48.21,48.24,57200.0
2015-05-07 14:00:00,48.23,48.36,48.21,48.34,62500.0,48.23,48.36,48.21,48.34,62500.0
2015-05-07 14:30:00,48.34,48.36,48.04,48.07,55000.0,48.34,48.36,48.04,48.07,55000.0
2015-05-07 15:00:00,48.06,48.15,47.89,47.97,94300.0,48.06,48.15,47.89,47.97,94300.0
2015-05-07 15:30:00,47.97,48.12,47.88,48.01,273100.0,47.97,48.12,47.88,48.01,273100.0
2015-05-08 09:30:00,48.25,48.5,47.74,47.74,77700.0,48.25,48.5,47.74,47.74,77700.0
2015-05-08 10:00:00,47.77,48.34,47.72,48.26,68800.0,47.77,48.34,47.72,48.26,68800.0
2015-05-08 10:30:00,48.27,48.27,48.08,48.15,52300.0,48.27,48.27,48.08,48.15,52300.0
2015-05-08 11:00:00,48.16,48.34,48.09,48.27,37200.0,48.16,48.34,48.09,48.27,37200.0
2015-05-08 11:30:00,48.29,48.36,48.27,48.33,35800.0,48.29,48.36,48.27,48.33,35800.0
2015-05-08 12:00:00,48.34,48.48,48.29,48.41,78000.0,48.34,48.48,48.29,48.41,78000.0
2015-05-08 12:30:00,48.41,48.52,48.4,48.46,26300.0,48.41,48.52,48.4,48.46,26300.0
2015-05-08 13:00:00,48.45,48.47,48.32,48.34,30700.0,48.45,48.47,48.32,48.34,30700.0
2015-05-08 13:30:00,48.32,48.35,48.01,48.07,74100.0,48.32,48.35,48.01,48.07,74100.0
2015-05-08 14:00:00,48.08,48.28,48.05,48.2,36900.0,48.08,48.28,48.05,48.2,36900.0
2015-05-08 14:30:00,48.17,48.29,48.16,48.24,28200.0,48.17,48.29,48.16,48.24,28200.0
2015-05-08 15:00:00,48.24,48.44,48.18,48.44,60300.0,48.24,48.44,48.18,48.44,60300.0
2015-05-08 15:30:00,48.45,48.47,48.26,48.26,144000.0,48.45,48.47,48.26,48.26,144000.0
2015-05-11 09:30:00,48.31,48.83,48.13,48.74,49300.0,48.31,48.83,48.13,48.74,49300.0
2015-05-11 10:00:00,48.76,49.02,48.74,48.8,63800.0,48.76,49.02,48.74,48.8,63800.0
2015-05-11 10:30:00,48.79,48.94,48.66,48.92,91700.0,48.79,48.94,48.66,48.92,91700.0
2015-05-11 11:00:00,48.92,49.07,48.84,49.06,57300.0,48.92,49.07,48.84,49.06,57300.0
2015-05-11 11:30:00,49.05,49.18,49.04,49.08,51400.0,49.05,49.18,49.04,49.08,51400.0
2015-05-11 12:00:00,49.09,49.09,48.85,48.94,41000.0,49.09,49.09,48.85,48.94,41000.0
2015-05-11 12:30:00,48.94,49.2,48.87,49.15,32800.0,48.94,49.2,48.87,49.15,32800.0
2015-05-11 13:00:00,49.15,49.36,49.13,49.32,44200.0,49.15,49.36,49.13,49.32,44200.0
2015-05-11 13:30:00,49.32,49.34,49.17,49.27,42700.0,49.32,49.34,49.17,49.27,42700.0
2015-05-11 14:00:00,49.26,49.37,49.16,49.17,45700.0,49.26,49.37,49.16,49.17,45700.0
2015-05-11 14:30:00,49.16,49.24,48.98,49.06,68700.0,49.16,49.24,48.98,49.06,68700.0
2015-05-11 15:00:00,49.05,49.05,48.86,48.89,133000.0,49.05,49.05,48.86,48.89,133000.0
2015-05-11 15:30:00,48.89,49.14,48.85,48.99,307600.0,48.89,49.14,48.85,48.99,307600.0
2015-05-12 09:30:00,48.66,48.74,48.3,48.36,71100.0,48.66,48.74,48.3,48.36,71100.0
2015-05-12 10:00:00,48.41,48.49,48.07,48.14,61600.0,48.41,48.49,48.07,48.14,61600.0
2015-05-12 10:30:00,48.14,48.41,48.1,48.19,61800.0,48.14,48.41,48.1,48.19,61800.0
2015-05-12 11:00:00,48.19,48.28,48.04,48.05,43900.0,48.19,48.28,48.04,48.05,43900.0
2015-05-12 11:30:00,48.06,48.1,47.85,47.86,47700.0,48.06,48.1,47.85,47.86,47700.0
2015-05-12 12:00:00,47.87,47.89,47.59,47.67,51100.0,47.87,47.89,47.59,47.67,51100.0
2015-05-12 12:30:00,47.67,47.86,47.61,47.85,83500.0,47.67,47.86,47.61,47.85,83500.0
2015-05-12 13:00:00,47.85,47.9,47.75,47.75,83600.0,47.85,47.9,47.75,47.75,83600.0
2015-05-12 13:30:00,47.74,47.78,47.63,47.67,45200.0,47.74,47.78,47.63,47.67,45200.0
2015-05-12 14:00:00,47.67,47.96,47.66,47.93,136200.0,47.67,47.96,47.66,47.93,136200.0
2015-05-12 14:30:00,47.96,48.11,47.94,48.03,37800.0,47.96,48.11,47.94,48.03,37800.0
2015-05-12 15:00:00,48.03,48.07,47.93,47.98,72500.0,48.03,48.07,47.93,47.98,72500.0
2015-05-12 15:30:00,47.98,48.12,47.97,48.02,216900.0,47.98,48.12,47.97,48.02,216900.0
2015-05-13 09:30:00,48.05,48.5,48.03,48.09,61200.0,48.05,48.5,48.03,48.09,61200.0
2015-05-13 10:00:00,48.09,48.43,48.05,48.15,77900.0,48.09,48.43,48.05,48.15,77900.0
2015-05-13 10:30:00,48.16,48.18,47.97,48.0,76000.0,48.16,48.18,47.97,48.0,76000.0
2015-05-13 11:00:00,48.0,48.25,47.93,48.25,39400.0,48.0,48.25,47.93,48.25,39400.0
2015-05-13 11:30:00,48.23,48.39,48.19,48.29,80000.0,48.23,48.39,48.19,48.29,80000.0
2015-05-13 12:00:00,48.28,48.32,48.2,48.23,26200.0,48.28,48.32,48.2,48.23,26200.0
2015-05-13 12:30:00,48.23,48.42,48.23,48.37,41600.0,48.23,48.42,48.23,48.37,41600.0
2015-05-13 13:00:00,48.37,48.54,48.37,48.53,37600.0,48.37,48.54,48.37,48.53,37600.0
2015-05-13 13:30:00,48.53,48.58,48.48,48.56,49200.0,48.53,48.58,48.48,48.56,49200.0
2015-05-13 14:00:00,48.55,48.56,48.39,48.39,44800.0,48.55,48.56,48.39,48.39,44800.0
2015-05-13 14:30:00,48.37,48.37,48.22,48.22,46200.0,48.37,48.37,48.22,48.22,46200.0
2015-05-13 15:00:00,48.22,48.31,48.18,48.21,52100.0,48.22,48.31,48.18,48.21,52100.0
2015-05-13 15:30:00,48.2,48.26,48.12,48.18,166900.0,48.2,48.26,48.12,48.18,166900.0
2015-05-14 09:30:00,48.83,48.89,48.33,48.36,63200.0,48.83,48.89,48.33,48.36,63200.0
2015-05-14 10:00:00,48.38,48.78,48.31,48.69,94600.0,48.38,48.78,48.31,48.69,94600.0
2015-05-14 10:30:00,48.69,48.71,48.45,48.53,96300.0,48.69,48.71,48.45,48.53,96300.0
2015-05-14 11:00:00,48.5,48.6,48.44,48.48,46600.0,48.5,48.6,48.44,48.48,46600.0
2015-05-14 11:30:00,48.48,48.49,48.31,48.48,44300.0,48.48,48.49,48.31,48.48,44300.0
2015-05-14 12:00:00,48.48,48.56,48.43,48.55,62600.0,48.48,48.56,48.43,48.55,62600.0
2015-05-14 12:30:00,48.55,48.62,48.49,48.52,52600.0,48.55,48.62,48.49,48.52,52600.0
2015-05-14 13:00:00,48.52,48.75,48.5,48.72,101200.0,48.52,48.75,48.5,48.72,101200.0
2015-05-14 13:30:00,48.73,48.76,48.67,48.7,63300.0,48.73,48.76,48.67,48.7,63300.0
2015-05-14 14:00:00,48.7,48.82,48.66,48.81,82800.0,48.7,48.82,48.66,48.81,82800.0
2015-05-14 14:30:00,48.81,48.82,48.69,48.7,70300.0,48.81,48.82,48.69,48.7,70300.0
2015-05-14 15:00:00,48.7,48.71,48.62,48.67,95700.0,48.7,48.71,48.62,48.67,95700.0
2015-05-14 15:30:00,48.68,48.68,48.56,48.64,247700.0,48.68,48.68,48.56,48.64,247700.0
2015-05-15 09:30:00,48.72,48.83,48.34,48.56,66500.0,48.72,48.83,48.34,48.56,66500.0
2015-05-15 10:00:00,48.54,48.54,48.24,48.25,78900.0,48.54,48.54,48.24,48.25,78900.0
2015-05-15 10:30:00,48.27,48.42,48.24,48.33,28900.0,48.27,48.42,48.24,48.33,28900.0
2015-05-15 11:00:00,48.32,48.38,48.24,48.24,35400.0,48.32,48.38,48.24,48.24,35400.0
2015-05-15 11:30:00,48.25,48.26,48.01,48.04,96200.0,48.25,48.26,48.01,48.04,96200.0
2015-05-15 12:00:00,48.06,48.19,48.06,48.14,21400.0,48.06,48.19,48.06,48.14,21400.0
2015-05-15 12:30:00,48.16,48.38,48.16,48.33,17000.0,48.16,48.38,48.16,48.33,17000.0
2015-05-15 13:00:00,48.34,48.34,48.15,48.34,17900.0,48.34,48.34,48.15,48.34,17900.0
2015-05-15 13:30:00,48.36,48.44,48.29,48.3,59700.0,48.36,48.44,48.29,48.3,59700.0
2015-05-15 14:00:00,48.31,48.32,48.17,48.19,218100.0,48.31,48.32,48.17,48.19,218100.0
2015-05-15 14:30:00,48.19,48.29,48.13,48.19,218500.0,48.19,48.29,48.13,48.19,218500.0
2015-05-15 15:00:00,48.2,48.29,48.12,48.22,100300.0,48.2,48.29,48.12,48.22,100300.0
2015-05-15 15:30:00,48.22,48.5,48.18,48.45,278700.0,48.22,48.5,48.18,48.45,278700.0
2015-05-18 09:30:00,48.51,48.79,48.38,48.59,52600.0,48.51,48.79,48.38,48.59,52600.0
2015-05-18 10:00:00,48.61,48.88,48.39,48.88,92000.0,48.61,48.88,48.39,48.88,92000.0
2015-05-18 10:30:00,48.89,49.18,48.77,49.16,63200.0,48.89,49.18,48.77,49.16,63200.0
2015-05-18 11:00:00,49.16,49.53,49.04,49.46,146400.0,49.16,49.53,49.04,49.46,146400.0
2015-05-18 11:30:00,49.45,49.74,49.44,49.61,93400.0,49.45,49.74,49.44,49.61,93400.0
2015-05-18 12:00:00,49.62,49.66,49.4,49.47,69500.0,49.62,49.66,49.4,49.47,69500.0
2015-05-18 12:30:00,49.47,49.58,49.43,49.47,72800.0,49.47,49.58,49.43,49.47,72800.0
2015-05-18 13:00:00,49.46,49.6,49.4,49.59,50400.0,49.46,49.6,49.4,49.59,50400.0
2015-05-18 13:30:00,49.61,49.83,49.56,49.77,79600.0,49.61,49.83,49.56,49.77,79600.0
2015-05-18 14:00:00,49.76,49.94,49.74,49.81,81100.0,49.76,49.94,49.74,49.81,81100.0
2015-05-18 14:30:00,49.82,49.84,49.7,49.84,84600.0,49.82,49.84,49.7,49.84,84600.0
2015-05-18 15:00:00,49.83,49.99,49.83,49.96,122500.0,49.83,49.99,49.83,49.96,122500.0
2015-05-18 15:30:00,49.96,50.3,49.93,50.15,448900.0,49.96,50.3,49.93,50.15,448900.0
2015-05-19 09:30:00,50.27,50.44,50.05,50.35,69600.0,50.27,50.44,50.05,50.35,69600.0
2015-05-19 10:00:00,50.36,50.93,50.36,50.82,83200.0,50.36,50.93,50.36,50.82,83200.0
2015-05-19 10:30:00,50.83,51.0,50.69,50.97,80100.0,50.83,51.0,50.69,50.97,80100.0
2015-05-19 11:00:00,50.98,51.23,50.97,51.05,130800.0,50.98,51.23,50.97,51.05,130800.0
2015-05-19 11:30:00,51.05,51.26,51.05,51.19,77300.0,51.05,51.26,51.05,51.19,77300.0
2015-05-19 12:00:00,51.15,51.22,51.0,51.21,74600.0,51.15,51.22,51.0,51.21,74600.0
2015-05-19 12:30:00,51.21,51.28,51.17,51.23,45100.0,51.21,51.28,51.17,51.23,45100.0
2015-05-19 13:00:00,51.23,51.52,51.22,51.52,76200.0,51.23,51.52,51.22,51.52,76200.0
2015-05-19 13:30:00,51.5,51.66,51.38,51.43,81900.0,51.5,51.66,51.38,51.43,81900.0
2015-05-19 14:00:00,51.43,51.6,51.21,51.21,76800.0,51.43,51.6,51.21,51.21,76800.0
2015-05-19 14:30:00,51.2,51.21,51.02,51.06,47900.0,51.2,51.21,51.02,51.06,47900.0
2015-05-19 15:00:00,51.06,51.15,50.96,51.01,181400.0,51.06,51.15,50.96,51.01,181400.0
2015-05-19 15:30:00,51.02,51.07,50.92,51.0,195700.0,51.02,51.07,50.92,51.0,195700.0
2015-05-20 09:30:00,50.97,51.4,50.65,51.38,81900.0,50.97,51.4,50.65,51.38,81900.0
2015-05-20 10:00:00,51.37,51.99,51.23,51.97,165600.0,51.37,51.99,51.23,51.97,165600.0
2015-05-20 10:30:00,51.97,52.14,51.78,51.91,224700.0,51.97,52.14,51.78,51.91,224700.0
2015-05-20 11:00:00,51.91,52.06,51.72,51.72,137400.0,51.91,52.06,51.72,51.72,137400.0
2015-05-20 11:30:00,51.71,51.78,51.53,51.77,77800.0,51.71,51.78,51.53,51.77,77800.0
2015-05-20 12:00:00,51.76,51.9,51.75,51.9,142500.0,51.76,51.9,51.75,51.9,142500.0
2015-05-20 12:30:00,51.9,52.05,51.85,52.05,42600.0,51.9,52.05,51.85,52.05,42600.0
2015-05-20 13:00:00,52.05,52.13,51.96,52.11,57300.0,52.05,52.13,51.96,52.11,57300.0
2015-05-20 13:30:00,52.11,52.14,52.0,52.05,98700.0,52.11,52.14,52.0,52.05,98700.0
2015-05-20 14:00:00,52.03,52.24,52.03,52.21,110500.0,52.03,52.24,52.03,52.21,110500.0
2015-05-20 14:30:00,52.21,52.43,52.19,52.26,111200.0,52.21,52.43,52.19,52.26,111200.0
2015-05-20 15:00:00,52.27,52.28,51.88,51.96,306200.0,52.27,52.28,51.88,51.96,306200.0
2015-05-20 15:30:00,51.96,51.96,51.6,51.78,589000.0,51.96,51.96,51.6,51.78,589000.0
2015-05-21 09:30:00,51.77,52.25,51.77,52.25,68300.0,51.77,52.25,51.77,52.25,68300.0
2015-05-21 10:00:00,52.26,52.44,52.11,52.21,75700.0,52.26,52.44,52.11,52.21,75700.0
2015-05-21 10:30:00,52.2,52.2,51.84,51.84,61700.0,52.2,52.2,51.84,51.84,61700.0
2015-05-21 11:00:00,51.85,51.87,51.71,51.76,32100.0,51.85,51.87,51.71,51.76,32100.0
2015-05-21 11:30:00,51.76,51.8,51.57,51.68,39700.0,51.76,51.8,51.57,51.68,39700.0
2015-05-21 12:00:00,51.69,51.77,51.64,51.76,104200.0,51.69,51.77,51.64,51.76,104200.0
2015-05-21 12:30:00,51.75,52.02,51.74,52.0,41000.0,51.75,52.02,51.74,52.0,41000.0
2015-05-21 13:00:00,52.0,52.03,51.88,51.88,30800.0,52.0,52.03,51.88,51.88,30800.0
2015-05-21 13:30:00,51.89,51.92,51.78,51.86,77800.0,51.89,51.92,51.78,51.86,77800.0
2015-05-21 14:00:00,51.86,51.95,51.83,51.94,55100.0,51.86,51.95,51.83,51.94,55100.0
2015-05-21 14:30:00,51.93,52.02,51.87,51.98,68200.0,51.93,52.02,51.87,51.98,68200.0
2015-05-21 15:00:00,51.98,52.0,51.85,51.93,96100.0,51.98,52.0,51.85,51.93,96100.0
2015-05-21 15:30:00,51.94,52.04,51.9,51.96,259600.0,51.94,52.04,51.9,51.96,259600.0
2015-05-22 09:30:00,51.82,51.87,51.42,51.69,71000.0,51.82,51.87,51.42,51.69,71000.0
2015-05-22 10:00:00,51.72,52.32,51.68,52.21,65800.0,51.72,52.32,51.68,52.21,65800.0
2015-05-22 10:30:00,52.18,52.8,52.18,52.3,80200.0,52.18,52.8,52.18,52.3,80200.0
2015-05-22 11:00:00,52.28,52.3,52.01,52.05,39800.0,52.28,52.3,52.01,52.05,39800.0
2015-05-22 11:30:00,52.04,52.13,51.78,52.12,38100.0,52.04,52.13,51.78,52.12,38100.0
2015-05-22 12:00:00,52.13,52.38,52.06,52.32,24400.0,52.13,52.38,52.06,52.32,24400.0
2015-05-22 12:30:00,52.39,52.41,52.23,52.26,18000.0,52.39,52.41,52.23,52.26,18000.0
2015-05-22 13:00:00,52.25,52.36,52.13,52.16,26700.0,52.25,52.36,52.13,52.16,26700.0
2015-05-22 13:30:00,52.19,52.26,52.13,52.16,19900.0,52.19,52.26,52.13,52.16,19900.0
2015-05-22 14:00:00,52.15,52.23,52.08,52.13,27800.0,52.15,52.23,52.08,52.13,27800.0
2015-05-22 14:30:00,52.16,52.19,52.04,52.08,23800.0,52.16,52.19,52.04,52.08,23800.0
2015-05-22 15:00:00,52.06,52.06,51.99,52.05,27100.0,52.06,52.06,51.99,52.05,27100.0
2015-05-22 15:30:00,52.04,52.11,51.91,51.94,129100.0,52.04,52.11,51.91,51.94,129100.0
2015-05-26 09:30:00,51.85,53.69,51.69,52.87,337900.0,51.85,53.69,51.69,52.87,337900.0
2015-05-26 10:00:00,52.84,52.85,52.39,52.67,139500.0,52.84,52.85,52.39,52.67,139500.0
2015-05-26 10:30:00,52.68,53.01,52.65,52.87,133200.0,52.68,53.01,52.65,52.87,133200.0
2015-05-26 11:00:00,52.87,52.94,52.66,52.75,114000.0,52.87,52.94,52.66,52.75,114000.0
2015-05-26 11:30:00,52.75,53.01,52.71,52.88,117600.0,52.75,53.01,52.71,52.88,117600.0
2015-05-26 12:00:00,52.88,52.97,52.75,52.89,80500.0,52.88,52.97,52.75,52.89,80500.0
2015-05-26 12:30:00,52.9,52.9,52.76,52.77,63000.0,52.9,52.9,52.76,52.77,63000.0
2015-05-26 13:00:00,52.78,53.06,52.67,53.0,107000.0,52.78,53.06,52.67,53.0,107000.0
2015-05-26 13:30:00,52.99,53.17,52.93,53.04,147600.0,52.99,53.17,52.93,53.04,147600.0
2015-05-26 14:00:00,53.05,53.08,52.87,52.88,93500.0,53.05,53.08,52.87,52.88,93500.0
2015-05-26 14:30:00,52.88,53.01,52.54,52.69,199900.0,52.88,53.01,52.54,52.69,199900.0
2015-05-26 15:00:00,52.7,52.78,52.48,52.49,280200.0,52.7,52.78,52.48,52.49,280200.0
2015-05-26 15:30:00,52.5,52.62,52.4,52.44,377900.0,52.5,52.62,52.4,52.44,377900.0
2015-05-27 09:30:00,52.57,52.84,52.29,52.7,157500.0,52.57,52.84,52.29,52.7,157500.0
2015-05-27 10:00:00,52.72,53.17,52.63,52.64,111700.0,52.72,53.17,52.63,52.64,111700.0
2015-05-27 10:30:00,52.63,52.92,52.61,52.8,74000.0,52.63,52.92,52.61,52.8,74000.0
2015-05-27 11:00:00,52.81,52.93,52.7,52.9,61500.0,52.81,52.93,52.7,52.9,61500.0
2015-05-27 11:30:00,52.91,52.93,52.7,52.89,57700.0,52.91,52.93,52.7,52.89,57700.0
2015-05-27 12:00:00,52.88,52.89,52.75,52.79,52100.0,52.88,52.89,52.75,52.79,52100.0
2015-05-27 12:30:00,52.78,52.87,52.75,52.8,56800.0,52.78,52.87,52.75,52.8,56800.0
2015-05-27 13:00:00,52.8,52.81,52.53,52.61,58100.0,52.8,52.81,52.53,52.61,58100.0
2015-05-27 13:30:00,52.62,52.75,52.57,52.69,83300.0,52.62,52.75,52.57,52.69,83300.0
2015-05-27 14:00:00,52.69,52.87,52.68,52.85,50700.0,52.69,52.87,52.68,52.85,50700.0
2015-05-27 14:30:00,52.87,53.07,52.85,53.07,76800.0,52.87,53.07,52.85,53.07,76800.0
2015-05-27 15:00:00,53.07,53.17,52.84,52.87,165600.0,53.07,53.17,52.84,52.87,165600.0
2015-05-27 15:30:00,52.87,53.17,52.82,53.11,330800.0,52.87,53.17,52.82,53.11,330800.0
2015-05-28 09:30:00,52.95,53.23,52.41,52.52,48800.0,52.95,53.23,52.41,52.52,48800.0
2015-05-28 10:00:00,52.47,52.71,52.36,52.61,60000.0,52.47,52.71,52.36,52.61,60000.0
2015-05-28 10:30:00,52.61,52.62,52.37,52.46,29400.0,52.61,52.62,52.37,52.46,29400.0
2015-05-28 11:00:00,52.47,52.52,52.18,52.52,175500.0,52.47,52.52,52.18,52.52,175500.0
2015-05-28 11:30:00,52.52,52.67,52.43,52.48,63300.0,52.52,52.67,52.43,52.48,63300.0
2015-05-28 12:00:00,52.49,52.56,52.47,52.56,27000.0,52.49,52.56,52.47,52.56,27000.0
2015-05-28 12:30:00,52.55,52.68,52.54,52.64,54400.0,52.55,52.68,52.54,52.64,54400.0
2015-05-28 13:00:00,52.62,52.72,52.6,52.72,31600.0,52.62,52.72,52.6,52.72,31600.0
2015-05-28 13:30:00,52.71,52.76,52.67,52.7,53000.0,52.71,52.76,52.67,52.7,53000.0
2015-05-28 14:00:00,52.7,52.78,52.68,52.75,50300.0,52.7,52.78,52.68,52.75,50300.0
2015-05-28 14:30:00,52.77,53.02,52.75,53.01,73400.0,52.77,53.02,52.75,53.01,73400.0
2015-05-28 15:00:00,53.0,53.03,52.88,52.91,71000.0,53.0,53.03,52.88,52.91,71000.0
2015-05-28 15:30:00,52.92,53.1,52.91,53.06,206000.0,52.92,53.1,52.91,53.06,206000.0
2015-05-29 09:30:00,53.02,53.4,52.82,53.09,54800.0,53.02,53.4,52.82,53.09,54800.0
2015-05-29 10:00:00,53.06,53.13,52.8,52.83,50700.0,53.06,53.13,52.8,52.83,50700.0
2015-05-29 10:30:00,52.81,53.01,52.79,52.95,66700.0,52.81,53.01,52.79,52.95,66700.0
2015-05-29 11:00:00,52.93,52.99,52.7,52.7,105600.0,52.93,52.99,52.7,52.7,105600.0
2015-05-29 11:30:00,52.7,52.93,52.68,52.81,43400.0,52.7,52.93,52.68,52.81,43400.0
2015-05-29 12:00:00,52.82,53.15,52.81,53.14,45200.0,52.82,53.15,52.81,53.14,45200.0
2015-05-29 12:30:00,53.15,53.18,53.01,53.08,49600.0,53.15,53.18,53.01,53.08,49600.0
2015-05-29 13:00:00,53.09,53.77,53.02,53.55,207100.0,53.09,53.77,53.02,53.55,207100.0
2015-05-29 13:30:00,53.55,53.72,53.46,53.61,105900.0,53.55,53.72,53.46,53.61,105900.0
2015-05-29 14:00:00,53.61,53.64,53.21,53.24,61800.0,53.61,53.64,53.21,53.24,61800.0
2015-05-29 14:30:00,53.23,53.32,53.05,53.12,75900.0,53.23,53.32,53.05,53.12,75900.0
2015-05-29 15:00:00,53.12,53.28,53.07,53.28,102100.0,53.12,53.28,53.07,53.28,102100.0
2015-05-29 15:30:00,53.28,53.37,53.15,53.2,272300.0,53.28,53.37,53.15,53.2,272300.0
2015-06-01 09:30:00,53.63,53.89,52.86,53.22,121249.0,53.63,53.89,52.86,53.22,121249.0
2015-06-01 10:00:00,53.22,53.3,52.75,53.1,77496.0,53.22,53.3,52.75,53.1,77496.0
2015-06-01 10:30:00,53.09,53.32,52.98,53.2,60986.0,53.09,53.32,52.98,53.2,60986.0
2015-06-01 11:00:00,53.22,53.28,53.01,53.04,75300.0,53.22,53.28,53.01,53.04,75300.0
2015-06-01 11:30:00,53.06,53.14,52.92,53.06,39453.0,53.06,53.14,52.92,53.06,39453.0
2015-06-01 12:00:00,53.06,53.28,52.96,53.17,114486.0,53.06,53.28,52.96,53.17,114486.0
2015-06-01 12:30:00,53.17,53.34,53.1,53.34,32549.0,53.17,53.34,53.1,53.34,32549.0
2015-06-01 13:00:00,53.34,53.37,53.0,53.0,36625.0,53.34,53.37,53.0,53.0,36625.0
2015-06-01 13:30:00,53.0,53.13,52.99,53.11,61639.0,53.0,53.13,52.99,53.11,61639.0
2015-06-01 14:00:00,53.12,53.36,53.06,53.31,49899.0,53.12,53.36,53.06,53.31,49899.0
2015-06-01 14:30:00,53.31,53.38,53.19,53.24,62671.0,53.31,53.38,53.19,53.24,62671.0
2015-06-01 15:00:00,53.24,53.35,53.11,53.25,123003.0,53.24,53.35,53.11,53.25,123003.0
2015-06-01 15:30:00,53.24,53.27,53.13,53.25,155508.0,53.24,53.27,53.13,53.25,155508.0
2015-06-02 09:30:00,52.97,53.0,52.61,52.97,43218.0,52.97,53.0,52.61,52.97,43218.0
2015-06-02 10:00:00,52.94,53.09,52.8,52.92,34767.0,52.94,53.09,52.8,52.92,34767.0
2015-06-02 10:30:00,52.92,53.12,52.92,52.96,20206.0,52.92,53.12,52.92,52.96,20206.0
2015-06-02 11:00:00,52.96,53.08,52.94,52.98,18136.0,52.96,53.08,52.94,52.98,18136.0
2015-06-02 11:30:00,53.01,53.14,53.01,53.08,16762.0,53.01,53.14,53.01,53.08,16762.0
2015-06-02 12:00:00,53.04,53.23,53.04,53.07,35476.0,53.04,53.23,53.04,53.07,35476.0
2015-06-02 12:30:00,53.08,53.21,53.01,53.18,12239.0,53.08,53.21,53.01,53.18,12239.0
2015-06-02 13:00:00,53.19,53.23,53.1,53.17,17201.0,53.19,53.23,53.1,53.17,17201.0
2015-06-02 13:30:00,53.16,53.19,53.0,53.04,26897.0,53.16,53.19,53.0,53.04,26897.0
2015-06-02 14:00:00,53.04,53.11,52.85,52.91,37355.0,53.04,53.11,52.85,52.91,37355.0
2015-06-02 14:30:00,52.9,52.99,52.81,52.88,37712.0,52.9,52.99,52.81,52.88,37712.0
2015-06-02 15:00:00,52.87,52.88,52.68,52.71,37223.0,52.87,52.88,52.68,52.71,37223.0
2015-06-02 15:30:00,52.71,52.77,52.55,52.6,182539.0,52.71,52.77,52.55,52.6,182539.0
2015-06-03 09:30:00,52.69,52.75,52.19,52.42,70435.0,52.69,52.75,52.19,52.42,70435.0
2015-06-03 10:00:00,52.37,52.47,52.3,52.47,36918.0,52.37,52.47,52.3,52.47,36918.0
2015-06-03 10:30:00,52.48,52.54,52.34,52.4,43504.0,52.48,52.54,52.34,52.4,43504.0
2015-06-03 11:00:00,52.4,52.54,52.33,52.41,50188.0,52.4,52.54,52.33,52.41,50188.0
2015-06-03 11:30:00,52.39,52.4,52.09,52.18,42833.0,52.39,52.4,52.09,52.18,42833.0
2015-06-03 12:00:00,52.19,52.19,52.01,52.02,36699.0,52.19,52.19,52.01,52.02,36699.0
2015-06-03 12:30:00,52.01,52.16,52.01,52.16,36757.0,52.01,52.16,52.01,52.16,36757.0
2015-06-03 13:00:00,52.13,52.15,51.88,51.9,42506.0,52.13,52.15,51.88,51.9,42506.0
2015-06-03 13:30:00,51.9,52.1,51.89,52.1,39692.0,51.9,52.1,51.89,52.1,39692.0
2015-06-03 14:00:00,52.09,52.24,52.02,52.23,57303.0,52.09,52.24,52.02,52.23,57303.0
2015-06-03 14:30:00,52.23,52.28,52.1,52.14,67466.0,52.23,52.28,52.1,52.14,67466.0
2015-06-03 15:00:00,52.14,52.15,52.01,52.1,76575.0,52.14,52.15,52.01,52.1,76575.0
2015-06-03 15:30:00,52.11,52.29,52.09,52.25,329680.0,52.11,52.29,52.09,52.25,329680.0
2015-06-04 09:30:00,52.15,52.39,51.86,52.1,62664.0,52.15,52.39,51.86,52.1,62664.0
2015-06-04 10:00:00,52.1,52.18,51.94,52.05,41376.0,52.1,52.18,51.94,52.05,41376.0
2015-06-04 10:30:00,52.04,52.19,51.92,52.03,65400.0,52.04,52.19,51.92,52.03,65400.0
2015-06-04 11:00:00,52.02,52.22,51.95,52.07,89484.0,52.02,52.22,51.95,52.07,89484.0
2015-06-04 11:30:00,52.06,52.06,51.85,51.96,70338.0,52.06,52.06,51.85,51.96,70338.0
2015-06-04 12:00:00,51.95,52.0,51.86,51.89,42330.0,51.95,52.0,51.86,51.89,42330.0
2015-06-04 12:30:00,51.88,51.9,51.77,51.81,34590.0,51.88,51.9,51.77,51.81,34590.0
2015-06-04 13:00:00,51.79,51.81,51.4,51.48,89816.0,51.79,51.81,51.4,51.48,89816.0
2015-06-04 13:30:00,51.48,51.58,51.46,51.51,46146.0,51.48,51.58,51.46,51.51,46146.0
2015-06-04 14:00:00,51.53,51.68,51.52,51.65,58384.0,51.53,51.68,51.52,51.65,58384.0
2015-06-04 14:30:00,51.66,51.73,51.57,51.59,67538.0,51.66,51.73,51.57,51.59,67538.0
2015-06-04 15:00:00,51.59,51.62,51.28,51.33,133172.0,51.59,51.62,51.28,51.33,133172.0
2015-06-04 15:30:00,51.33,51.5,51.3,51.36,283181.0,51.33,51.5,51.3,51.36,283181.0
2015-06-05 09:30:00,51.17,51.49,50.82,50.98,71832.0,51.17,51.49,50.82,50.98,71832.0
2015-06-05 10:00:00,50.96,51.19,50.95,51.04,44831.0,50.96,51.19,50.95,51.04,44831.0
2015-06-05 10:30:00,51.05,51.07,50.78,50.87,39657.0,51.05,51.07,50.78,50.87,39657.0
2015-06-05 11:00:00,50.87,51.08,50.84,51.07,63648.0,50.87,51.08,50.84,51.07,63648.0
2015-06-05 11:30:00,51.06,51.13,50.97,51.11,73333.0,51.06,51.13,50.97,51.11,73333.0
2015-06-05 12:00:00,51.09,51.3,51.08,51.3,63200.0,51.09,51.3,51.08,51.3,63200.0
2015-06-05 12:30:00,51.3,51.47,51.29,51.44,38131.0,51.3,51.47,51.29,51.44,38131.0
2015-06-05 13:00:00,51.45,51.66,51.44,51.65,55421.0,51.45,51.66,51.44,51.65,55421.0
2015-06-05 13:30:00,51.65,51.68,51.54,51.57,83164.0,51.65,51.68,51.54,51.57,83164.0
2015-06-05 14:00:00,51.57,51.76,51.56,51.67,37072.0,51.57,51.76,51.56,51.67,37072.0
2015-06-05 14:30:00,51.68,51.79,51.67,51.79,52144.0,51.68,51.79,51.67,51.79,52144.0
2015-06-05 15:00:00,51.8,51.84,51.68,51.69,46393.0,51.8,51.84,51.68,51.69,46393.0
2015-06-05 15:30:00,51.69,51.79,51.54,51.72,231999.0,51.69,51.79,51.54,51.72,231999.0
2015-06-08 09:30:00,51.69,51.96,50.94,50.94,53091.0,51.69,51.96,50.94,50.94,53091.0
2015-06-08 10:00:00,50.94,51.18,50.84,51.05,67106.0,50.94,51.18,50.84,51.05,67106.0
2015-06-08 10:30:00,51.06,51.15,50.97,51.01,37586.0,51.06,51.15,50.97,51.01,37586.0
2015-06-08 11:00:00,51.01,51.09,50.88,50.89,49234.0,51.01,51.09,50.88,50.89,49234.0
2015-06-08 11:30:00,50.9,50.9,50.67,50.83,47318.0,50.9,50.9,50.67,50.83,47318.0
2015-06-08 12:00:00,50.84,50.86,50.74,50.84,18328.0,50.84,50.86,50.74,50.84,18328.0
2015-06-08 12:30:00,50.83,50.86,50.73,50.74,22663.0,50.83,50.86,50.73,50.74,22663.0
2015-06-08 13:00:00,50.74,50.78,50.72,50.74,15430.0,50.74,50.78,50.72,50.74,15430.0
2015-06-08 13:30:00,50.74,50.84,50.72,50.84,23648.0,50.74,50.84,50.72,50.84,23648.0
2015-06-08 14:00:00,50.86,50.86,50.69,50.75,26400.0,50.86,50.86,50.69,50.75,26400.0
2015-06-08 14:30:00,50.78,51.0,50.77,50.9,43886.0,50.78,51.0,50.77,50.9,43886.0
2015-06-08 15:00:00,50.91,50.99,50.87,50.98,91660.0,50.91,50.99,50.87,50.98,91660.0
2015-06-08 15:30:00,50.98,51.05,50.88,50.9,289301.0,50.98,51.05,50.88,50.9,289301.0
2015-06-09 09:30:00,50.96,51.35,50.75,50.85,31950.0,50.96,51.35,50.75,50.85,31950.0
2015-06-09 10:00:00,50.89,50.97,50.69,50.69,25956.0,50.89,50.97,50.69,50.69,25956.0
2015-06-09 10:30:00,50.68,51.05,50.65,51.04,34442.0,50.68,51.05,50.65,51.04,34442.0
2015-06-09 11:00:00,51.07,51.18,51.0,51.01,35841.0,51.07,51.18,51.0,51.01,35841.0
2015-06-09 11:30:00,51.01,51.19,51.0,51.1,25579.0,51.01,51.19,51.0,51.1,25579.0
2015-06-09 12:00:00,51.1,51.14,51.03,51.08,18055.0,51.1,51.14,51.03,51.08,18055.0
2015-06-09 12:30:00,51.09,51.14,51.08,51.11,24467.0,51.09,51.14,51.08,51.11,24467.0
2015-06-09 13:00:00,51.12,51.27,51.09,51.26,57737.0,51.12,51.27,51.09,51.26,57737.0
2015-06-09 13:30:00,51.26,51.27,51.2,51.25,30549.0,51.26,51.27,51.2,51.25,30549.0
2015-06-09 14:00:00,51.23,51.26,51.05,51.06,41482.0,51.23,51.26,51.05,51.06,41482.0
2015-06-09 14:30:00,51.06,51.15,51.05,51.09,42259.0,51.06,51.15,51.05,51.09,42259.0
2015-06-09 15:00:00,51.08,51.08,50.85,50.89,42787.0,51.08,51.08,50.85,50.89,42787.0
2015-06-09 15:30:00,50.89,51.09,50.88,51.05,132110.0,50.89,51.09,50.88,51.05,132110.0
2015-06-10 09:30:00,51.69,52.07,51.02,52.0,156801.0,51.69,52.07,51.02,52.0,156801.0
2015-06-10 10:00:00,52.01,52.12,51.59,51.81,158856.0,52.01,52.12,51.59,51.81,158856.0
2015-06-10 10:30:00,51.81,52.09,51.8,52.09,79736.0,51.81,52.09,51.8,52.09,79736.0
2015-06-10 11:00:00,52.07,52.35,52.02,52.31,79153.0,52.07,52.35,52.02,52.31,79153.0
2015-06-10 11:30:00,52.33,52.5,52.26,52.27,65171.0,52.33,52.5,52.26,52.27,65171.0
2015-06-10 12:00:00,52.28,52.46,52.27,52.35,48228.0,52.28,52.46,52.27,52.35,48228.0
2015-06-10 12:30:00,52.35,52.46,52.09,52.2,56718.0,52.35,52.46,52.09,52.2,56718.0
2015-06-10 13:00:00,52.2,52.21,51.97,52.07,38841.0,52.2,52.21,51.97,52.07,38841.0
2015-06-10 13:30:00,52.08,52.14,51.94,52.03,52175.0,52.08,52.14,51.94,52.03,52175.0
2015-06-10 14:00:00,52.04,52.23,52.03,52.2,46691.0,52.04,52.23,52.03,52.2,46691.0
2015-06-10 14:30:00,52.22,52.23,52.04,52.09,60160.0,52.22,52.23,52.04,52.09,60160.0
2015-06-10 15:00:00,52.09,52.09,51.91,51.98,73341.0,52.09,52.09,51.91,51.98,73341.0
2015-06-10 15:30:00,51.98,52.09,51.92,52.0,203130.0,51.98,52.09,51.92,52.0,203130.0
2015-06-11 09:30:00,52.09,52.73,51.97,52.41,68749.0,52.09,52.73,51.97,52.41,68749.0
2015-06-11 10:00:00,52.47,52.54,52.22,52.24,43149.0,52.47,52.54,52.22,52.24,43149.0
2015-06-11 10:30:00,52.23,52.23,51.97,52.1,50293.0,52.23,52.23,51.97,52.1,50293.0
2015-06-11 11:00:00,52.1,52.52,52.09,52.47,174758.0,52.1,52.52,52.09,52.47,174758.0
2015-06-11 11:30:00,52.47,52.5,52.21,52.46,72644.0,52.47,52.5,52.21,52.46,72644.0
2015-06-11 12:00:00,52.46,52.47,52.23,52.3,80692.0,52.46,52.47,52.23,52.3,80692.0
2015-06-11 12:30:00,52.37,52.55,52.31,52.5,37971.0,52.37,52.55,52.31,52.5,37971.0
2015-06-11 13:00:00,52.52,52.55,52.43,52.51,33186.0,52.52,52.55,52.43,52.51,33186.0
2015-06-11 13:30:00,52.5,52.61,52.48,52.6,22940.0,52.5,52.61,52.48,52.6,22940.0
2015-06-11 14:00:00,52.6,52.65,52.58,52.64,33959.0,52.6,52.65,52.58,52.64,33959.0
2015-06-11 14:30:00,52.62,52.64,52.55,52.62,61521.0,52.62,52.64,52.55,52.62,61521.0
2015-06-11 15:00:00,52.62,52.86,52.5,52.62,114033.0,52.62,52.86,52.5,52.62,114033.0
2015-06-11 15:30:00,52.63,52.84,52.45,52.83,443009.0,52.63,52.84,52.45,52.83,443009.0
2015-06-12 09:30:00,52.73,53.37,52.63,52.75,93634.0,52.73,53.37,52.63,52.75,93634.0
2015-06-12 10:00:00,52.75,52.89,52.41,52.41,69232.0,52.75,52.89,52.41,52.41,69232.0
2015-06-12 10:30:00,52.41,52.43,52.22,52.24,81972.0,52.41,52.43,52.22,52.24,81972.0
2015-06-12 11:00:00,52.25,52.52,52.14,52.51,63869.0,52.25,52.52,52.14,52.51,63869.0
2015-06-12 11:30:00,52.51,52.74,52.47,52.48,57080.0,52.51,52.74,52.47,52.48,57080.0
2015-06-12 12:00:00,52.48,52.6,52.38,52.43,45915.0,52.48,52.6,52.38,52.43,45915.0
2015-06-12 12:30:00,52.43,52.44,52.16,52.16,42813.0,52.43,52.44,52.16,52.16,42813.0
2015-06-12 13:00:00,52.16,52.19,52.01,52.05,46192.0,52.16,52.19,52.01,52.05,46192.0
2015-06-12 13:30:00,52.05,52.09,51.93,51.97,40307.0,52.05,52.09,51.93,51.97,40307.0
2015-06-12 14:00:00,51.96,52.0,51.81,51.84,35992.0,51.96,52.0,51.81,51.84,35992.0
2015-06-12 14:30:00,51.85,51.94,51.78,51.92,65690.0,51.85,51.94,51.78,51.92,65690.0
2015-06-12 15:00:00,51.91,52.0,51.87,51.88,66715.0,51.91,52.0,51.87,51.88,66715.0
2015-06-12 15:30:00,51.88,51.9,51.77,51.82,173572.0,51.88,51.9,51.77,51.82,173572.0
2015-06-15 09:30:00,51.53,51.88,51.16,51.65,73597.0,51.53,51.88,51.16,51.65,73597.0
2015-06-15 10:00:00,51.58,51.93,51.42,51.71,57750.0,51.58,51.93,51.42,51.71,57750.0
2015-06-15 10:30:00,51.66,51.78,51.5,51.75,27815.0,51.66,51.78,51.5,51.75,27815.0
2015-06-15 11:00:00,51.75,51.9,51.66,51.66,24226.0,51.75,51.9,51.66,51.66,24226.0
2015-06-15 11:30:00,51.62,51.89,51.62,51.76,23853.0,51.62,51.89,51.62,51.76,23853.0
2015-06-15 12:00:00,51.76,52.01,51.76,52.01,56423.0,51.76,52.01,51.76,52.01,56423.0
2015-06-15 12:30:00,52.01,52.08,51.88,52.04,25230.0,52.01,52.08,51.88,52.04,25230.0
2015-06-15 13:00:00,52.05,52.1,51.93,51.94,24469.0,52.05,52.1,51.93,51.94,24469.0
2015-06-15 13:30:00,51.94,52.02,51.82,51.95,39392.0,51.94,52.02,51.82,51.95,39392.0
2015-06-15 14:00:00,51.94,52.2,51.91,52.12,38671.0,51.94,52.2,51.91,52.12,38671.0
2015-06-15 14:30:00,52.13,52.15,52.0,52.04,39070.0,52.13,52.15,52.0,52.04,39070.0
2015-06-15 15:00:00,52.04,52.09,51.88,52.07,66154.0,52.04,52.09,51.88,52.07,66154.0
2015-06-15 15:30:00,52.07,52.3,52.05,52.27,208155.0,52.07,52.3,52.05,52.27,208155.0
2015-06-16 09:30:00,52.17,52.6,51.93,51.93,79298.0,52.17,52.6,51.93,51.93,79298.0
2015-06-16 10:00:00,51.93,51.98,51.58,51.6,65558.0,51.93,51.98,51.58,51.6,65558.0
2015-06-16 10:30:00,51.58,51.78,51.43,51.65,173321.0,51.58,51.78,51.43,51.65,173321.0
2015-06-16 11:00:00,51.67,51.76,51.54,51.57,58653.0,51.67,51.76,51.54,51.57,58653.0
2015-06-16 11:30:00,51.56,51.59,51.43,51.53,36687.0,51.56,51.59,51.43,51.53,36687.0
2015-06-16 12:00:00,51.53,51.53,51.39,51.39,36807.0,51.53,51.53,51.39,51.39,36807.0
2015-06-16 12:30:00,51.42,51.46,51.27,51.28,53333.0,51.42,51.46,51.27,51.28,53333.0
2015-06-16 13:00:00,51.31,51.44,51.31,51.34,24429.0,51.31,51.44,51.31,51.34,24429.0
2015-06-16 13:30:00,51.35,51.46,51.32,51.35,29890.0,51.35,51.46,51.32,51.35,29890.0
2015-06-16 14:00:00,51.36,51.45,51.31,51.35,52293.0,51.36,51.45,51.31,51.35,52293.0
2015-06-16 14:30:00,51.37,51.53,51.36,51.53,41968.0,51.37,51.53,51.36,51.53,41968.0
2015-06-16 15:00:00,51.52,51.59,51.46,51.51,142887.0,51.52,51.59,51.46,51.51,142887.0
2015-06-16 15:30:00,51.49,51.53,51.4,51.43,226365.0,51.49,51.53,51.4,51.43,226365.0
2015-06-17 09:30:00,51.73,51.73,51.19,51.25,157490.0,51.73,51.73,51.19,51.25,157490.0
2015-06-17 10:00:00,51.25,51.39,51.01,51.04,162035.0,51.25,51.39,51.01,51.04,162035.0
2015-06-17 10:30:00,51.07,51.19,50.96,51.02,107608.0,51.07,51.19,50.96,51.02,107608.0
2015-06-17 11:00:00,51.02,51.15,50.94,51.02,81281.0,51.02,51.15,50.94,51.02,81281.0
2015-06-17 11:30:00,51.01,51.14,51.0,51.05,39156.0,51.01,51.14,51.0,51.05,39156.0
2015-06-17 12:00:00,51.05,51.2,50.05,51.2,108623.0,51.05,51.2,50.05,51.2,108623.0
2015-06-17 12:30:00,51.19,51.34,51.1,51.15,38750.0,51.19,51.34,51.1,51.15,38750.0
2015-06-17 13:00:00,51.14,51.2,51.0,51.14,90996.0,51.14,51.2,51.0,51.14,90996.0
2015-06-17 13:30:00,51.13,51.17,51.02,51.11,26955.0,51.13,51.17,51.02,51.11,26955.0
2015-06-17 14:00:00,51.11,51.24,50.84,51.02,115655.0,51.11,51.24,50.84,51.02,115655.0
2015-06-17 14:30:00,51.0,51.65,50.93,51.63,219734.0,51.0,51.65,50.93,51.63,219734.0
2015-06-17 15:00:00,51.6,52.13,51.6,52.0,236549.0,51.6,52.13,51.6,52.0,236549.0
2015-06-17 15:30:00,52.0,52.01,51.73,51.83,239147.0,52.0,52.01,51.73,51.83,239147.0
2015-06-18 09:30:00,52.0,52.06,51.13,51.35,188708.0,52.0,52.06,51.13,51.35,188708.0
2015-06-18 10:00:00,51.35,51.97,51.35,51.94,96325.0,51.35,51.97,51.35,51.94,96325.0
2015-06-18 10:30:00,51.93,52.04,51.79,51.93,68272.0,51.93,52.04,51.79,51.93,68272.0
2015-06-18 11:00:00,51.93,52.0,51.92,51.98,36064.0,51.93,52.0,51.92,51.98,36064.0
2015-06-18 11:30:00,51.99,52.0,51.79,51.8,37072.0,51.99,52.0,51.79,51.8,37072.0
2015-06-18 12:00:00,51.83,51.88,51.79,51.81,21104.0,51.83,51.88,51.79,51.81,21104.0
2015-06-18 12:30:00,51.83,52.0,51.83,51.96,29551.0,51.83,52.0,51.83,51.96,29551.0
2015-06-18 13:00:00,51.97,52.0,51.81,51.84,40220.0,51.97,52.0,51.81,51.84,40220.0
2015-06-18 13:30:00,51.86,52.0,51.84,51.98,32829.0,51.86,52.0,51.84,51.98,32829.0
2015-06-18 14:00:00,51.97,52.0,51.94,51.98,68208.0,51.97,52.0,51.94,51.98,68208.0
2015-06-18 14:30:00,51.99,52.02,51.84,51.85,64222.0,51.99,52.02,51.84,51.85,64222.0
2015-06-18 15:00:00,51.85,51.97,51.83,51.96,90001.0,51.85,51.97,51.83,51.96,90001.0
2015-06-18 15:30:00,51.96,52.12,51.95,52.06,321866.0,51.96,52.12,51.95,52.06,321866.0
2015-06-19 09:30:00,52.12,52.66,52.06,52.45,137905.0,52.12,52.66,52.06,52.45,137905.0
2015-06-19 10:00:00,52.42,52.52,52.3,52.34,52084.0,52.42,52.52,52.3,52.34,52084.0
2015-06-19 10:30:00,52.35,52.52,52.32,52.44,67932.0,52.35,52.52,52.32,52.44,67932.0
2015-06-19 11:00:00,52.44,52.63,52.42,52.56,61284.0,52.44,52.63,52.42,52.56,61284.0
2015-06-19 11:30:00,52.58,52.65,52.5,52.59,80912.0,52.58,52.65,52.5,52.59,80912.0
2015-06-19 12:00:00,52.59,52.78,52.5,52.74,31441.0,52.59,52.78,52.5,52.74,31441.0
2015-06-19 12:30:00,52.73,52.75,52.65,52.65,21558.0,52.73,52.75,52.65,52.65,21558.0
2015-06-19 13:00:00,52.67,52.76,52.66,52.7,20792.0,52.67,52.76,52.66,52.7,20792.0
2015-06-19 13:30:00,52.7,52.83,52.69,52.81,38074.0,52.7,52.83,52.69,52.81,38074.0
2015-06-19 14:00:00,52.81,52.92,52.77,52.84,36050.0,52.81,52.92,52.77,52.84,36050.0
2015-06-19 14:30:00,52.83,52.83,52.73,52.75,33486.0,52.83,52.83,52.73,52.75,33486.0
2015-06-19 15:00:00,52.74,52.74,52.57,52.58,52493.0,52.74,52.74,52.57,52.58,52493.0
2015-06-19 15:30:00,52.58,52.81,52.49,52.64,312164.0,52.58,52.81,52.49,52.64,312164.0
2015-06-22 09:30:00,53.0,53.09,52.59,52.71,114164.0,53.0,53.09,52.59,52.71,114164.0
2015-06-22 10:00:00,52.71,52.96,52.71,52.86,62640.0,52.71,52.96,52.71,52.86,62640.0
2015-06-22 10:30:00,52.86,52.9,52.69,52.74,48846.0,52.86,52.9,52.69,52.74,48846.0
2015-06-22 11:00:00,52.73,52.83,52.63,52.65,64751.0,52.73,52.83,52.63,52.65,64751.0
2015-06-22 11:30:00,52.64,52.66,52.35,52.39,52378.0,52.64,52.66,52.35,52.39,52378.0
2015-06-22 12:00:00,52.4,52.4,52.19,52.19,58199.0,52.4,52.4,52.19,52.19,58199.0
2015-06-22 12:30:00,52.23,52.39,52.22,52.36,40239.0,52.23,52.39,52.22,52.36,40239.0
2015-06-22 13:00:00,52.37,52.37,52.22,52.23,34323.0,52.37,52.37,52.22,52.23,34323.0
2015-06-22 13:30:00,52.23,52.28,52.19,52.27,38493.0,52.23,52.28,52.19,52.27,38493.0
2015-06-22 14:00:00,52.27,52.34,52.26,52.29,28811.0,52.27,52.34,52.26,52.29,28811.0
2015-06-22 14:30:00,52.29,52.4,52.27,52.29,52940.0,52.29,52.4,52.27,52.29,52940.0
2015-06-22 15:00:00,52.29,52.32,52.25,52.3,61956.0,52.29,52.32,52.25,52.3,61956.0
2015-06-22 15:30:00,52.3,52.41,52.18,52.25,346896.0,52.3,52.41,52.18,52.25,346896.0
2015-06-23 09:30:00,52.38,52.59,52.29,52.44,74843.0,52.38,52.59,52.29,52.44,74843.0
2015-06-23 10:00:00,52.49,52.51,52.26,52.28,104474.0,52.49,52.51,52.26,52.28,104474.0
2015-06-23 10:30:00,52.3,52.38,51.94,52.09,77152.0,52.3,52.38,51.94,52.09,77152.0
2015-06-23 11:00:00,52.05,52.09,51.83,51.88,58903.0,52.05,52.09,51.83,51.88,58903.0
2015-06-23 11:30:00,51.88,51.92,51.77,51.8,49499.0,51.88,51.92,51.77,51.8,49499.0
2015-06-23 12:00:00,51.8,51.81,51.62,51.65,49228.0,51.8,51.81,51.62,51.65,49228.0
2015-06-23 12:30:00,51.65,51.72,51.61,51.61,34945.0,51.65,51.72,51.61,51.61,34945.0
2015-06-23 13:00:00,51.6,51.68,51.57,51.62,37236.0,51.6,51.68,51.57,51.62,37236.0
2015-06-23 13:30:00,51.58,51.68,51.57,51.64,37527.0,51.58,51.68,51.57,51.64,37527.0
2015-06-23 14:00:00,51.63,51.73,51.63,51.65,36167.0,51.63,51.73,51.63,51.65,36167.0
2015-06-23 14:30:00,51.64,51.76,51.64,51.7,46849.0,51.64,51.76,51.64,51.7,46849.0
2015-06-23 15:00:00,51.71,51.91,51.67,51.8,214700.0,51.71,51.91,51.67,51.8,214700.0
2015-06-23 15:30:00,51.8,51.81,51.57,51.6,314552.0,51.8,51.81,51.57,51.6,314552.0
2015-06-24 09:30:00,51.6,51.68,51.18,51.2,73792.0,51.6,51.68,51.18,51.2,73792.0
2015-06-24 10:00:00,51.2,51.22,50.95,51.11,127723.0,51.2,51.22,50.95,51.11,127723.0
2015-06-24 10:30:00,51.11,51.19,50.98,51.04,77840.0,51.11,51.19,50.98,51.04,77840.0
2015-06-24 11:00:00,51.06,51.06,50.89,51.0,50494.0,51.06,51.06,50.89,51.0,50494.0
2015-06-24 11:30:00,51.0,51.02,50.85,50.86,45879.0,51.0,51.02,50.85,50.86,45879.0
2015-06-24 12:00:00,50.92,50.92,50.54,50.54,57768.0,50.92,50.92,50.54,50.54,57768.0
2015-06-24 12:30:00,50.58,50.58,50.31,50.35,75000.0,50.58,50.58,50.31,50.35,75000.0
2015-06-24 13:00:00,50.35,50.53,50.18,50.21,98573.0,50.35,50.53,50.18,50.21,98573.0
2015-06-24 13:30:00,50.21,50.38,50.2,50.3,59675.0,50.21,50.38,50.2,50.3,59675.0
2015-06-24 14:00:00,50.32,50.38,50.16,50.26,40401.0,50.32,50.38,50.16,50.26,40401.0
2015-06-24 14:30:00,50.27,50.35,50.09,50.11,112695.0,50.27,50.35,50.09,50.11,112695.0
2015-06-24 15:00:00,50.11,50.25,50.02,50.04,156451.0,50.11,50.25,50.02,50.04,156451.0
2015-06-24 15:30:00,50.04,50.13,49.99,50.05,672622.0,50.04,50.13,49.99,50.05,672622.0
2015-06-25 09:30:00,50.33,50.66,50.12,50.28,236979.0,50.33,50.66,50.12,50.28,236979.0
2015-06-25 10:00:00,50.29,55.35,50.08,54.51,3184050.0,50.29,55.35,50.08,54.51,3184050.0
2015-06-25 10:30:00,54.51,56.4,54.38,55.67,1739167.0,54.51,56.4,54.38,55.67,1739167.0
2015-06-25 11:00:00,55.69,56.22,55.52,56.06,869238.0,55.69,56.22,55.52,56.06,869238.0
2015-06-25 11:30:00,56.06,56.98,55.95,56.65,813893.0,56.06,56.98,55.95,56.65,813893.0
2015-06-25 12:00:00,56.66,57.17,56.37,56.88,530518.0,56.66,57.17,56.37,56.88,530518.0
2015-06-25 12:30:00,56.87,57.51,56.77,57.19,395281.0,56.87,57.51,56.77,57.19,395281.0
2015-06-25 13:00:00,57.2,57.7,57.1,57.54,452199.0,57.2,57.7,57.1,57.54,452199.0
2015-06-25 13:30:00,57.55,57.62,56.97,57.03,432378.0,57.55,57.62,56.97,57.03,432378.0
2015-06-25 14:00:00,57.02,57.04,56.05,56.17,447566.0,57.02,57.04,56.05,56.17,447566.0
2015-06-25 14:30:00,56.15,56.46,56.0,56.19,326088.0,56.15,56.46,56.0,56.19,326088.0
2015-06-25 15:00:00,56.2,56.47,56.14,56.15,390234.0,56.2,56.47,56.14,56.15,390234.0
2015-06-25 15:30:00,56.16,56.4,56.04,56.21,871046.0,56.16,56.4,56.04,56.21,871046.0
2015-06-26 09:30:00,57.32,58.49,57.02,57.6,872687.0,57.32,58.49,57.02,57.6,872687.0
2015-06-26 10:00:00,57.62,57.95,57.58,57.87,258736.0,57.62,57.95,57.58,57.87,258736.0
2015-06-26 10:30:00,57.88,58.61,57.83,58.16,292288.0,57.88,58.61,57.83,58.16,292288.0
2015-06-26 11:00:00,58.19,58.24,57.47,57.54,260910.0,58.19,58.24,57.47,57.54,260910.0
2015-06-26 11:30:00,57.57,57.85,57.22,57.81,348921.0,57.57,57.85,57.22,57.81,348921.0
2015-06-26 12:00:00,57.79,58.12,57.77,57.77,215941.0,57.79,58.12,57.77,57.77,215941.0
2015-06-26 12:30:00,57.8,57.96,57.7,57.71,141105.0,57.8,57.96,57.7,57.71,141105.0
2015-06-26 13:00:00,57.71,57.71,57.49,57.66,188849.0,57.71,57.71,57.49,57.66,188849.0
2015-06-26 13:30:00,57.65,57.82,57.45,57.7,157881.0,57.65,57.82,57.45,57.7,157881.0
2015-06-26 14:00:00,57.69,57.74,57.38,57.39,144024.0,57.69,57.74,57.38,57.39,144024.0
2015-06-26 14:30:00,57.39,57.55,57.34,57.51,118223.0,57.39,57.55,57.34,57.51,118223.0
2015-06-26 15:00:00,57.52,57.73,57.32,57.73,277897.0,57.52,57.73,57.32,57.73,277897.0
2015-06-26 15:30:00,57.72,57.88,57.45,57.8,606745.0,57.72,57.88,57.45,57.8,606745.0
2015-06-29 09:30:00,57.19,59.21,56.85,58.4,517957.0,57.19,59.21,56.85,58.4,517957.0
2015-06-29 10:00:00,58.46,59.2,58.17,58.44,331906.0,58.46,59.2,58.17,58.44,331906.0
2015-06-29 10:30:00,58.4,58.84,58.28,58.29,245356.0,58.4,58.84,58.28,58.29,245356.0
2015-06-29 11:00:00,58.28,58.42,57.88,58.08,213045.0,58.28,58.42,57.88,58.08,213045.0
2015-06-29 11:30:00,58.08,58.16,57.89,57.91,95098.0,58.08,58.16,57.89,57.91,95098.0
2015-06-29 12:00:00,57.92,57.96,57.77,57.84,77108.0,57.92,57.96,57.77,57.84,77108.0
2015-06-29 12:30:00,57.82,57.85,57.77,57.83,50227.0,57.82,57.85,57.77,57.83,50227.0
2015-06-29 13:00:00,57.82,57.83,57.52,57.76,71658.0,57.82,57.83,57.52,57.76,71658.0
2015-06-29 13:30:00,57.76,57.86,57.64,57.67,65171.0,57.76,57.86,57.64,57.67,65171.0
2015-06-29 14:00:00,57.67,57.7,57.15,57.15,213198.0,57.67,57.7,57.15,57.15,213198.0
2015-06-29 14:30:00,57.16,57.19,56.93,57.11,298234.0,57.16,57.19,56.93,57.11,298234.0
2015-06-29 15:00:00,57.1,57.11,56.88,56.98,168323.0,57.1,57.11,56.88,56.98,168323.0
2015-06-29 15:30:00,56.97,57.09,56.76,56.86,366931.0,56.97,57.09,56.76,56.86,366931.0
2015-06-30 09:30:00,57.75,58.08,57.15,57.23,439386.0,57.75,58.08,57.15,57.23,439386.0
2015-06-30 10:00:00,57.23,57.4,56.76,56.8,246793.0,57.23,57.4,56.76,56.8,246793.0
2015-06-30 10:30:00,56.8,56.85,56.39,56.7,216060.0,56.8,56.85,56.39,56.7,216060.0
2015-06-30 11:00:00,56.71,57.37,56.71,57.08,91251.0,56.71,57.37,56.71,57.08,91251.0
2015-06-30 11:30:00,57.07,57.2,56.92,56.92,280326.0,57.07,57.2,56.92,56.92,280326.0
2015-06-30 12:00:00,56.91,57.09,56.91,56.98,110919.0,56.91,57.09,56.91,56.98,110919.0
2015-06-30 12:30:00,57.03,57.06,56.92,57.06,54032.0,57.03,57.06,56.92,57.06,54032.0
2015-06-30 13:00:00,57.06,57.18,56.86,57.1,57766.0,57.06,57.18,56.86,57.1,57766.0
2015-06-30 13:30:00,57.12,57.44,57.1,57.3,70533.0,57.12,57.44,57.1,57.3,70533.0
2015-06-30 14:00:00,57.31,57.59,57.22,57.49,126351.0,57.31,57.59,57.22,57.49,126351.0
2015-06-30 14:30:00,57.49,57.74,57.43,57.72,160241.0,57.49,57.74,57.43,57.72,160241.0
2015-06-30 15:00:00,57.72,57.86,57.65,57.83,201714.0,57.72,57.86,57.65,57.83,201714.0
2015-06-30 15:30:00,57.83,57.98,57.73,57.87,452993.0,57.83,57.98,57.73,57.87,452993.0
2015-07-01 09:30:00,58.43,58.45,57.66,58.45,202540.0,58.43,58.45,57.66,58.45,202540.0
2015-07-01 10:00:00,58.45,59.13,58.43,58.86,257401.0,58.45,59.13,58.43,58.86,257401.0
2015-07-01 10:30:00,58.86,59.14,58.78,59.13,210701.0,58.86,59.14,58.78,59.13,210701.0
2015-07-01 11:00:00,59.11,59.17,58.97,59.02,114583.0,59.11,59.17,58.97,59.02,114583.0
2015-07-01 11:30:00,59.02,59.29,59.02,59.08,166752.0,59.02,59.29,59.02,59.08,166752.0
2015-07-01 12:00:00,59.08,59.21,59.0,59.05,111172.0,59.08,59.21,59.0,59.05,111172.0
2015-07-01 12:30:00,59.05,59.14,58.81,58.87,104135.0,59.05,59.14,58.81,58.87,104135.0
2015-07-01 13:00:00,58.85,58.95,58.75,58.9,71169.0,58.85,58.95,58.75,58.9,71169.0
2015-07-01 13:30:00,58.88,59.02,58.8,58.87,65405.0,58.88,59.02,58.8,58.87,65405.0
2015-07-01 14:00:00,58.85,59.02,58.76,58.93,75045.0,58.85,59.02,58.76,58.93,75045.0
2015-07-01 14:30:00,58.91,58.92,58.73,58.85,89256.0,58.91,58.92,58.73,58.85,89256.0
2015-07-01 15:00:00,58.84,58.85,58.6,58.61,145753.0,58.84,58.85,58.6,58.61,145753.0
2015-07-01 15:30:00,58.62,58.63,58.46,58.5,340912.0,58.62,58.63,58.46,58.5,340912.0
2015-07-02 09:30:00,58.8,59.19,58.66,58.86,282314.0,58.8,59.19,58.66,58.86,282314.0
2015-07-02 10:00:00,58.86,59.31,58.79,59.3,279044.0,58.86,59.31,58.79,59.3,279044.0
2015-07-02 10:30:00,59.29,59.37,58.92,59.06,134710.0,59.29,59.37,58.92,59.06,134710.0
2015-07-02 11:00:00,59.07,59.08,58.7,58.83,123218.0,59.07,59.08,58.7,58.83,123218.0
2015-07-02 11:30:00,58.81,59.11,58.8,59.09,156638.0,58.81,59.11,58.8,59.09,156638.0
2015-07-02 12:00:00,59.11,59.11,58.77,58.77,166441.0,59.11,59.11,58.77,58.77,166441.0
2015-07-02 12:30:00,58.75,58.93,58.74,58.9,58753.0,58.75,58.93,58.74,58.9,58753.0
2015-07-02 13:00:00,58.91,59.05,58.85,58.99,178527.0,58.91,59.05,58.85,58.99,178527.0
2015-07-02 13:30:00,58.99,59.06,58.79,58.85,146566.0,58.99,59.06,58.79,58.85,146566.0
2015-07-02 14:00:00,58.85,59.02,58.83,59.0,147804.0,58.85,59.02,58.83,59.0,147804.0
2015-07-02 14:30:00,59.0,59.13,58.94,59.09,128105.0,59.0,59.13,58.94,59.09,128105.0
2015-07-02 15:00:00,59.09,59.26,58.86,59.19,272672.0,59.09,59.26,58.86,59.19,272672.0
2015-07-02 15:30:00,59.19,59.44,59.11,59.38,559333.0,59.19,59.44,59.11,59.38,559333.0
2015-07-06 09:30:00,59.09,59.94,58.95,59.92,238624.0,59.09,59.94,58.95,59.92,238624.0
2015-07-06 10:00:00,59.94,59.98,59.67,59.92,158130.0,59.94,59.98,59.67,59.92,158130.0
2015-07-06 10:30:00,59.93,60.1,59.73,59.76,282070.0,59.93,60.1,59.73,59.76,282070.0
2015-07-06 11:00:00,59.76,60.02,59.51,59.52,199381.0,59.76,60.02,59.51,59.52,199381.0
2015-07-06 11:30:00,59.52,59.69,59.42,59.64,185982.0,59.52,59.69,59.42,59.64,185982.0
2015-07-06 12:00:00,59.66,59.84,59.62,59.64,68737.0,59.66,59.84,59.62,59.64,68737.0
2015-07-06 12:30:00,59.64,59.64,59.49,59.57,74168.0,59.64,59.64,59.49,59.57,74168.0
2015-07-06 13:00:00,59.57,59.6,59.26,59.32,94336.0,59.57,59.6,59.26,59.32,94336.0
2015-07-06 13:30:00,59.31,59.48,59.27,59.38,78031.0,59.31,59.48,59.27,59.38,78031.0
2015-07-06 14:00:00,59.37,59.57,59.32,59.54,114924.0,59.37,59.57,59.32,59.54,114924.0
2015-07-06 14:30:00,59.53,59.55,59.32,59.35,93500.0,59.53,59.55,59.32,59.35,93500.0
2015-07-06 15:00:00,59.33,59.5,59.3,59.33,169790.0,59.33,59.5,59.3,59.33,169790.0
2015-07-06 15:30:00,59.33,59.75,59.32,59.69,451169.0,59.33,59.75,59.32,59.69,451169.0
2015-07-07 09:30:00,59.84,59.91,59.04,59.15,107135.0,59.84,59.91,59.04,59.15,107135.0
2015-07-07 10:00:00,59.12,59.36,58.97,59.06,102718.0,59.12,59.36,58.97,59.06,102718.0
2015-07-07 10:30:00,59.04,59.04,58.34,58.92,152449.0,59.04,59.04,58.34,58.92,152449.0
2015-07-07 11:00:00,58.9,59.11,58.79,58.81,101920.0,58.9,59.11,58.79,58.81,101920.0
2015-07-07 11:30:00,58.8,59.17,58.57,59.17,77164.0,58.8,59.17,58.57,59.17,77164.0
2015-07-07 12:00:00,59.16,59.23,59.07,59.22,77521.0,59.16,59.23,59.07,59.22,77521.0
2015-07-07 12:30:00,59.23,59.49,59.21,59.39,69790.0,59.23,59.49,59.21,59.39,69790.0
2015-07-07 13:00:00,59.39,59.5,59.22,59.43,74368.0,59.39,59.5,59.22,59.43,74368.0
2015-07-07 13:30:00,59.44,59.47,59.24,59.36,52818.0,59.44,59.47,59.24,59.36,52818.0
2015-07-07 14:00:00,59.36,59.42,59.16,59.24,38000.0,59.36,59.42,59.16,59.24,38000.0
2015-07-07 14:30:00,59.25,59.78,59.22,59.73,95825.0,59.25,59.78,59.22,59.73,95825.0
2015-07-07 15:00:00,59.75,59.95,59.6,59.86,139417.0,59.75,59.95,59.6,59.86,139417.0
2015-07-07 15:30:00,59.87,59.98,59.76,59.81,237228.0,59.87,59.98,59.76,59.81,237228.0
2015-07-08 09:30:00,59.49,59.66,58.64,58.73,91843.0,59.49,59.66,58.64,58.73,91843.0
2015-07-08 10:00:00,58.73,59.12,58.48,58.87,140336.0,58.73,59.12,58.48,58.87,140336.0
2015-07-08 10:30:00,58.86,59.1,58.8,58.99,127000.0,58.86,59.1,58.8,58.99,127000.0
2015-07-08 11:00:00,59.04,59.04,58.59,58.66,77066.0,59.04,59.04,58.59,58.66,77066.0
2015-07-08 11:30:00,58.69,58.77,58.54,58.59,106170.0,58.69,58.77,58.54,58.59,106170.0
2015-07-08 12:00:00,58.59,58.68,58.5,58.51,35531.0,58.59,58.68,58.5,58.51,35531.0
2015-07-08 12:30:00,58.51,58.51,58.29,58.41,39298.0,58.51,58.51,58.29,58.41,39298.0
2015-07-08 13:00:00,58.43,58.63,58.38,58.63,35209.0,58.43,58.63,58.38,58.63,35209.0
2015-07-08 13:30:00,58.64,58.88,58.63,58.8,63272.0,58.64,58.88,58.63,58.8,63272.0
2015-07-08 14:00:00,58.8,58.9,58.44,58.48,76270.0,58.8,58.9,58.44,58.48,76270.0
2015-07-08 14:30:00,58.47,58.47,58.08,58.23,49092.0,58.47,58.47,58.08,58.23,49092.0
2015-07-08 15:00:00,58.19,58.52,58.19,58.27,52239.0,58.19,58.52,58.19,58.27,52239.0
2015-07-08 15:30:00,58.27,58.58,58.23,58.47,256382.0,58.27,58.58,58.23,58.47,256382.0
2015-07-09 09:30:00,59.35,59.68,59.05,59.19,145780.0,59.35,59.68,59.05,59.19,145780.0
2015-07-09 10:00:00,59.18,59.34,59.1,59.12,78302.0,59.18,59.34,59.1,59.12,78302.0
2015-07-09 10:30:00,59.1,59.25,58.94,59.23,136257.0,59.1,59.25,58.94,59.23,136257.0
2015-07-09 11:00:00,59.24,59.64,59.24,59.52,96523.0,59.24,59.64,59.24,59.52,96523.0
2015-07-09 11:30:00,59.51,59.59,59.36,59.38,132210.0,59.51,59.59,59.36,59.38,132210.0
2015-07-09 12:00:00,59.36,59.54,59.35,59.48,46970.0,59.36,59.54,59.35,59.48,46970.0
2015-07-09 12:30:00,59.46,59.54,59.43,59.46,47250.0,59.46,59.54,59.43,59.46,47250.0
2015-07-09 13:00:00,59.46,59.55,59.36,59.51,82618.0,59.46,59.55,59.36,59.51,82618.0
2015-07-09 13:30:00,59.49,59.62,59.42,59.49,61177.0,59.49,59.62,59.42,59.49,61177.0
2015-07-09 14:00:00,59.49,59.58,59.08,59.11,103661.0,59.49,59.58,59.08,59.11,103661.0
2015-07-09 14:30:00,59.11,59.25,58.99,59.19,99711.0,59.11,59.25,58.99,59.19,99711.0
2015-07-09 15:00:00,59.2,59.28,59.16,59.17,148969.0,59.2,59.28,59.16,59.17,148969.0
2015-07-09 15:30:00,59.16,59.2,58.94,58.96,221308.0,59.16,59.2,58.94,58.96,221308.0
2015-07-10 09:30:00,59.57,59.78,59.35,59.53,87279.0,59.57,59.78,59.35,59.53,87279.0
2015-07-10 10:00:00,59.5,59.87,59.45,59.86,211029.0,59.5,59.87,59.45,59.86,211029.0
2015-07-10 10:30:00,59.81,59.87,59.56,59.71,95899.0,59.81,59.87,59.56,59.71,95899.0
2015-07-10 11:00:00,59.7,59.84,59.6,59.62,75062.0,59.7,59.84,59.6,59.62,75062.0
2015-07-10 11:30:00,59.64,59.64,59.39,59.42,101697.0,59.64,59.64,59.39,59.42,101697.0
2015-07-10 12:00:00,59.41,59.51,59.21,59.27,235461.0,59.41,59.51,59.21,59.27,235461.0
2015-07-10 12:30:00,59.25,59.29,59.11,59.22,78048.0,59.25,59.29,59.11,59.22,78048.0
2015-07-10 13:00:00,59.22,59.34,59.18,59.25,85277.0,59.22,59.34,59.18,59.25,85277.0
2015-07-10 13:30:00,59.26,59.29,59.07,59.12,91251.0,59.26,59.29,59.07,59.12,91251.0
2015-07-10 14:00:00,59.12,59.2,59.01,59.09,124000.0,59.12,59.2,59.01,59.09,124000.0
2015-07-10 14:30:00,59.09,59.51,59.08,59.39,119753.0,59.09,59.51,59.08,59.39,119753.0
2015-07-10 15:00:00,59.39,59.52,59.39,59.48,69546.0,59.39,59.52,59.39,59.48,69546.0
2015-07-10 15:30:00,59.49,59.59,59.42,59.42,163993.0,59.49,59.59,59.42,59.42,163993.0
2015-07-13 09:30:00,60.19,60.23,59.41,59.49,183326.0,60.19,60.23,59.41,59.49,183326.0
2015-07-13 10:00:00,59.44,59.88,59.34,59.46,169707.0,59.44,59.88,59.34,59.46,169707.0
2015-07-13 10:30:00,59.44,59.65,59.34,59.44,93556.0,59.44,59.65,59.34,59.44,93556.0
2015-07-13 11:00:00,59.43,59.93,59.43,59.88,62580.0,59.43,59.93,59.43,59.88,62580.0
2015-07-13 11:30:00,59.88,59.93,59.38,59.45,89525.0,59.88,59.93,59.38,59.45,89525.0
2015-07-13 12:00:00,59.45,59.45,59.15,59.16,115315.0,59.45,59.45,59.15,59.16,115315.0
2015-07-13 12:30:00,59.14,59.48,59.14,59.23,165243.0,59.14,59.48,59.14,59.23,165243.0
2015-07-13 13:00:00,59.21,59.37,59.18,59.28,102081.0,59.21,59.37,59.18,59.28,102081.0
2015-07-13 13:30:00,59.29,59.4,59.18,59.18,322112.0,59.29,59.4,59.18,59.18,322112.0
2015-07-13 14:00:00,59.19,59.4,59.17,59.38,96847.0,59.19,59.4,59.17,59.38,96847.0
2015-07-13 14:30:00,59.38,59.75,59.25,59.69,157342.0,59.38,59.75,59.25,59.69,157342.0
2015-07-13 15:00:00,59.69,59.93,59.68,59.92,134958.0,59.69,59.93,59.68,59.92,134958.0
2015-07-13 15:30:00,59.92,60.16,59.91,59.93,456300.0,59.92,60.16,59.91,59.93,456300.0
2015-07-14 09:30:00,59.82,60.93,59.68,60.55,172264.0,59.82,60.93,59.68,60.55,172264.0
2015-07-14 10:00:00,60.56,60.6,60.0,60.11,124526.0,60.56,60.6,60.0,60.11,124526.0
2015-07-14 10:30:00,60.1,60.4,60.05,60.28,111314.0,60.1,60.4,60.05,60.28,111314.0
2015-07-14 11:00:00,60.28,60.77,60.25,60.54,113044.0,60.28,60.77,60.25,60.54,113044.0
2015-07-14 11:30:00,60.53,60.65,60.49,60.56,44057.0,60.53,60.65,60.49,60.56,44057.0
2015-07-14 12:00:00,60.58,60.65,60.3,60.32,51677.0,60.58,60.65,60.3,60.32,51677.0
2015-07-14 12:30:00,60.3,60.42,60.28,60.38,46443.0,60.3,60.42,60.28,60.38,46443.0
2015-07-14 13:00:00,60.39,60.42,60.37,60.39,85412.0,60.39,60.42,60.37,60.39,85412.0
2015-07-14 13:30:00,60.4,60.42,60.36,60.39,95926.0,60.4,60.42,60.36,60.39,95926.0
2015-07-14 14:00:00,60.41,60.51,60.39,60.51,130008.0,60.41,60.51,60.39,60.51,130008.0
2015-07-14 14:30:00,60.51,60.69,60.5,60.6,48234.0,60.51,60.69,60.5,60.6,48234.0
2015-07-14 15:00:00,60.59,60.72,60.55,60.7,49571.0,60.59,60.72,60.55,60.7,49571.0
2015-07-14 15:30:00,60.71,60.87,60.7,60.77,234809.0,60.71,60.87,60.7,60.77,234809.0
2015-07-15 09:30:00,60.83,60.92,60.2,60.28,101264.0,60.83,60.92,60.2,60.28,101264.0
2015-07-15 10:00:00,60.31,60.87,60.25,60.39,104052.0,60.31,60.87,60.25,60.39,104052.0
2015-07-15 10:30:00,60.39,60.42,59.95,60.0,103000.0,60.39,60.42,59.95,60.0,103000.0
2015-07-15 11:00:00,59.99,60.06,59.73,59.73,112514.0,59.99,60.06,59.73,59.73,112514.0
2015-07-15 11:30:00,59.7,59.89,59.58,59.66,93243.0,59.7,59.89,59.58,59.66,93243.0
2015-07-15 12:00:00,59.68,59.83,59.65,59.82,101846.0,59.68,59.83,59.65,59.82,101846.0
2015-07-15 12:30:00,59.82,59.82,59.5,59.63,97261.0,59.82,59.82,59.5,59.63,97261.0
2015-07-15 13:00:00,59.63,59.9,59.54,59.82,61873.0,59.63,59.9,59.54,59.82,61873.0
2015-07-15 13:30:00,59.81,59.81,59.5,59.51,63363.0,59.81,59.81,59.5,59.51,63363.0
2015-07-15 14:00:00,59.51,59.66,59.45,59.56,138812.0,59.51,59.66,59.45,59.56,138812.0
2015-07-15 14:30:00,59.56,59.56,59.17,59.27,162391.0,59.56,59.56,59.17,59.27,162391.0
2015-07-15 15:00:00,59.29,59.66,59.29,59.66,184459.0,59.29,59.66,59.29,59.66,184459.0
2015-07-15 15:30:00,59.66,59.84,59.53,59.72,288784.0,59.66,59.84,59.53,59.72,288784.0
2015-07-16 09:30:00,59.27,59.32,58.13,58.54,340118.0,59.27,59.32,58.13,58.54,340118.0
2015-07-16 10:00:00,58.53,58.73,58.38,58.49,80579.0,58.53,58.73,58.38,58.49,80579.0
2015-07-16 10:30:00,58.52,58.75,58.43,58.62,94215.0,58.52,58.75,58.43,58.62,94215.0
2015-07-16 11:00:00,58.63,59.01,58.57,59.01,119302.0,58.63,59.01,58.57,59.01,119302.0
2015-07-16 11:30:00,59.01,59.27,58.95,59.12,213112.0,59.01,59.27,58.95,59.12,213112.0
2015-07-16 12:00:00,59.1,59.2,58.9,58.97,62912.0,59.1,59.2,58.9,58.97,62912.0
2015-07-16 12:30:00,58.98,59.18,58.89,59.09,69073.0,58.98,59.18,58.89,59.09,69073.0
2015-07-16 13:00:00,59.1,59.1,58.88,59.0,206506.0,59.1,59.1,58.88,59.0,206506.0
2015-07-16 13:30:00,59.0,59.0,58.9,58.9,78399.0,59.0,59.0,58.9,58.9,78399.0
2015-07-16 14:00:00,58.9,59.0,58.81,58.85,38352.0,58.9,59.0,58.81,58.85,38352.0
2015-07-16 14:30:00,58.87,58.97,58.85,58.94,61168.0,58.87,58.97,58.85,58.94,61168.0
2015-07-16 15:00:00,58.91,59.0,58.87,58.98,100280.0,58.91,59.0,58.87,58.98,100280.0
2015-07-16 15:30:00,58.99,59.03,58.94,58.99,238083.0,58.99,59.03,58.94,58.99,238083.0
2015-07-17 09:30:00,59.06,59.29,58.38,58.82,90632.0,59.06,59.29,58.38,58.82,90632.0
2015-07-17 10:00:00,58.8,58.98,58.66,58.88,75375.0,58.8,58.98,58.66,58.88,75375.0
2015-07-17 10:30:00,58.89,58.92,58.71,58.71,34849.0,58.89,58.92,58.71,58.71,34849.0
2015-07-17 11:00:00,58.72,58.9,58.71,58.87,41627.0,58.72,58.9,58.71,58.87,41627.0
2015-07-17 11:30:00,58.87,58.95,58.71,58.74,24703.0,58.87,58.95,58.71,58.74,24703.0
2015-07-17 12:00:00,58.74,58.74,58.49,58.53,43846.0,58.74,58.74,58.49,58.53,43846.0
2015-07-17 12:30:00,58.52,58.55,58.44,58.44,20979.0,58.52,58.55,58.44,58.44,20979.0
2015-07-17 13:00:00,58.43,58.69,58.4,58.65,34333.0,58.43,58.69,58.4,58.65,34333.0
2015-07-17 13:30:00,58.64,58.78,58.63,58.63,40800.0,58.64,58.78,58.63,58.63,40800.0
2015-07-17 14:00:00,58.64,58.74,58.59,58.71,33199.0,58.64,58.74,58.59,58.71,33199.0
2015-07-17 14:30:00,58.72,58.79,58.65,58.7,30317.0,58.72,58.79,58.65,58.7,30317.0
2015-07-17 15:00:00,58.7,58.85,58.66,58.84,41024.0,58.7,58.85,58.66,58.84,41024.0
2015-07-17 15:30:00,58.84,58.9,58.65,58.74,168822.0,58.84,58.9,58.65,58.74,168822.0
2015-07-20 09:30:00,58.74,58.95,58.51,58.51,91591.0,58.74,58.95,58.51,58.51,91591.0
2015-07-20 10:00:00,58.5,58.92,58.34,58.92,103863.0,58.5,58.92,58.34,58.92,103863.0
2015-07-20 10:30:00,58.92,59.07,58.85,59.07,92620.0,58.92,59.07,58.85,59.07,92620.0
2015-07-20 11:00:00,59.04,59.31,59.01,59.26,54392.0,59.04,59.31,59.01,59.26,54392.0
2015-07-20 11:30:00,59.27,59.31,59.19,59.26,59869.0,59.27,59.31,59.19,59.26,59869.0
2015-07-20 12:00:00,59.28,59.31,59.08,59.08,53274.0,59.28,59.31,59.08,59.08,53274.0
2015-07-20 12:30:00,59.08,59.16,58.97,59.0,27935.0,59.08,59.16,58.97,59.0,27935.0
2015-07-20 13:00:00,58.98,58.99,58.88,58.92,17188.0,58.98,58.99,58.88,58.92,17188.0
2015-07-20 13:30:00,58.93,58.96,58.76,58.79,27690.0,58.93,58.96,58.76,58.79,27690.0
2015-07-20 14:00:00,58.8,58.87,58.79,58.84,25917.0,58.8,58.87,58.79,58.84,25917.0
2015-07-20 14:30:00,58.84,58.89,58.8,58.84,40049.0,58.84,58.89,58.8,58.84,40049.0
2015-07-20 15:00:00,58.84,58.94,58.75,58.75,50553.0,58.84,58.94,58.75,58.75,50553.0
2015-07-20 15:30:00,58.76,58.78,58.55,58.66,171855.0,58.76,58.78,58.55,58.66,171855.0
2015-07-21 09:30:00,58.63,59.11,57.7,57.71,98190.0,58.63,59.11,57.7,57.71,98190.0
2015-07-21 10:00:00,57.73,57.93,57.32,57.5,129720.0,57.73,57.93,57.32,57.5,129720.0
2015-07-21 10:30:00,57.5,57.63,57.31,57.32,96537.0,57.5,57.63,57.31,57.32,96537.0
2015-07-21 11:00:00,57.31,57.63,57.21,57.56,112393.0,57.31,57.63,57.21,57.56,112393.0
2015-07-21 11:30:00,57.57,57.7,57.53,57.62,24807.0,57.57,57.7,57.53,57.62,24807.0
2015-07-21 12:00:00,57.63,57.74,57.54,57.72,29539.0,57.63,57.74,57.54,57.72,29539.0
2015-07-21 12:30:00,57.7,57.83,57.6,57.6,20305.0,57.7,57.83,57.6,57.6,20305.0
2015-07-21 13:00:00,57.61,57.74,57.59,57.62,42952.0,57.61,57.74,57.59,57.62,42952.0
2015-07-21 13:30:00,57.63,57.72,57.61,57.68,24878.0,57.63,57.72,57.61,57.68,24878.0
2015-07-21 14:00:00,57.68,57.84,57.63,57.84,32020.0,57.68,57.84,57.63,57.84,32020.0
2015-07-21 14:30:00,57.84,57.91,57.68,57.84,41414.0,57.84,57.91,57.68,57.84,41414.0
2015-07-21 15:00:00,57.84,57.92,57.74,57.82,66940.0,57.84,57.92,57.74,57.82,66940.0
2015-07-21 15:30:00,57.8,58.05,57.8,57.93,291695.0,57.8,58.05,57.8,57.93,291695.0
2015-07-22 09:30:00,57.89,58.46,57.86,58.25,78888.0,57.89,58.46,57.86,58.25,78888.0
2015-07-22 10:00:00,58.27,58.46,58.18,58.28,56051.0,58.27,58.46,58.18,58.28,56051.0
2015-07-22 10:30:00,58.25,58.53,58.23,58.52,60892.0,58.25,58.53,58.23,58.52,60892.0
2015-07-22 11:00:00,58.52,58.71,58.49,58.56,70430.0,58.52,58.71,58.49,58.56,70430.0
2015-07-22 11:30:00,58.55,58.8,58.54,58.7,39381.0,58.55,58.8,58.54,58.7,39381.0
2015-07-22 12:00:00,58.71,58.88,58.71,58.88,42989.0,58.71,58.88,58.71,58.88,42989.0
2015-07-22 12:30:00,58.88,58.93,58.65,58.65,38578.0,58.88,58.93,58.65,58.65,38578.0
2015-07-22 13:00:00,58.68,58.72,58.61,58.67,45983.0,58.68,58.72,58.61,58.67,45983.0
2015-07-22 13:30:00,58.69,58.71,58.61,58.68,32563.0,58.69,58.71,58.61,58.68,32563.0
2015-07-22 14:00:00,58.67,58.67,58.49,58.51,46599.0,58.67,58.67,58.49,58.51,46599.0
2015-07-22 14:30:00,58.53,58.66,58.49,58.6,47864.0,58.53,58.66,58.49,58.6,47864.0
2015-07-22 15:00:00,58.6,58.61,58.32,58.41,76536.0,58.6,58.61,58.32,58.41,76536.0
2015-07-22 15:30:00,58.41,58.52,58.32,58.5,170598.0,58.41,58.52,58.32,58.5,170598.0
2015-07-23 09:30:00,58.51,58.84,58.37,58.63,226342.0,58.51,58.84,58.37,58.63,226342.0
2015-07-23 10:00:00,58.6,58.91,58.46,58.87,44136.0,58.6,58.91,58.46,58.87,44136.0
2015-07-23 10:30:00,58.91,59.28,58.89,59.14,62737.0,58.91,59.28,58.89,59.14,62737.0
2015-07-23 11:00:00,59.17,59.31,58.63,58.66,94501.0,59.17,59.31,58.63,58.66,94501.0
2015-07-23 11:30:00,58.66,58.85,58.41,58.44,29412.0,58.66,58.85,58.41,58.44,29412.0
2015-07-23 12:00:00,58.43,58.49,58.08,58.12,29652.0,58.43,58.49,58.08,58.12,29652.0
2015-07-23 12:30:00,58.11,58.33,58.08,58.18,23090.0,58.11,58.33,58.08,58.18,23090.0
2015-07-23 13:00:00,58.16,58.25,58.1,58.21,35034.0,58.16,58.25,58.1,58.21,35034.0
2015-07-23 13:30:00,58.21,58.51,58.17,58.51,42350.0,58.21,58.51,58.17,58.51,42350.0
2015-07-23 14:00:00,58.48,58.58,58.25,58.33,36234.0,58.48,58.58,58.25,58.33,36234.0
2015-07-23 14:30:00,58.32,58.52,58.21,58.36,48758.0,58.32,58.52,58.21,58.36,48758.0
2015-07-23 15:00:00,58.37,58.37,58.12,58.21,51275.0,58.37,58.37,58.12,58.21,51275.0
2015-07-23 15:30:00,58.21,58.41,58.21,58.37,242705.0,58.21,58.41,58.21,58.37,242705.0
2015-07-24 09:30:00,58.31,58.38,57.54,57.98,44788.0,58.31,58.38,57.54,57.98,44788.0
2015-07-24 10:00:00,57.97,58.03,57.67,57.75,40285.0,57.97,58.03,57.67,57.75,40285.0
2015-07-24 10:30:00,57.77,57.92,57.65,57.69,38046.0,57.77,57.92,57.65,57.69,38046.0
2015-07-24 11:00:00,57.66,57.88,57.65,57.75,27467.0,57.66,57.88,57.65,57.75,27467.0
2015-07-24 11:30:00,57.77,57.87,57.67,57.79,46426.0,57.77,57.87,57.67,57.79,46426.0
2015-07-24 12:00:00,57.78,57.96,57.7,57.85,21210.0,57.78,57.96,57.7,57.85,21210.0
2015-07-24 12:30:00,57.89,57.92,57.76,57.77,17803.0,57.89,57.92,57.76,57.77,17803.0
2015-07-24 13:00:00,57.79,57.79,57.64,57.65,27944.0,57.79,57.79,57.64,57.65,27944.0
2015-07-24 13:30:00,57.65,57.71,57.45,57.55,55105.0,57.65,57.71,57.45,57.55,55105.0
2015-07-24 14:00:00,57.52,57.54,57.18,57.31,53033.0,57.52,57.54,57.18,57.31,53033.0
2015-07-24 14:30:00,57.29,57.55,57.23,57.54,62894.0,57.29,57.55,57.23,57.54,62894.0
2015-07-24 15:00:00,57.54,57.77,57.48,57.66,77358.0,57.54,57.77,57.48,57.66,77358.0
2015-07-24 15:30:00,57.67,57.73,57.59,57.62,244718.0,57.67,57.73,57.59,57.62,244718.0
2015-07-27 09:30:00,57.19,57.19,56.42,56.75,116833.0,57.19,57.19,56.42,56.75,116833.0
2015-07-27 10:00:00,56.72,56.97,56.51,56.77,69945.0,56.72,56.97,56.51,56.77,69945.0
2015-07-27 10:30:00,56.79,56.79,56.52,56.56,71023.0,56.79,56.79,56.52,56.56,71023.0
2015-07-27 11:00:00,56.56,56.75,56.43,56.69,71153.0,56.56,56.75,56.43,56.69,71153.0
2015-07-27 11:30:00,56.71,56.79,56.54,56.77,43450.0,56.71,56.79,56.54,56.77,43450.0
2015-07-27 12:00:00,56.79,56.82,56.53,56.53,40208.0,56.79,56.82,56.53,56.53,40208.0
2015-07-27 12:30:00,56.55,56.63,56.41,56.44,37124.0,56.55,56.63,56.41,56.44,37124.0
2015-07-27 13:00:00,56.44,56.61,56.39,56.56,58479.0,56.44,56.61,56.39,56.56,58479.0
2015-07-27 13:30:00,56.56,56.57,56.33,56.53,68514.0,56.56,56.57,56.33,56.53,68514.0
2015-07-27 14:00:00,56.53,56.64,56.49,56.55,63730.0,56.53,56.64,56.49,56.55,63730.0
2015-07-27 14:30:00,56.54,56.57,56.37,56.41,84557.0,56.54,56.57,56.37,56.41,84557.0
2015-07-27 15:00:00,56.4,56.44,56.19,56.19,109561.0,56.4,56.44,56.19,56.19,109561.0
2015-07-27 15:30:00,56.2,56.46,56.18,56.43,226704.0,56.2,56.46,56.18,56.43,226704.0
2015-07-28 09:30:00,56.77,56.95,55.96,56.16,65964.0,56.77,56.95,55.96,56.16,65964.0
2015-07-28 10:00:00,56.16,56.19,55.69,55.9,104791.0,56.16,56.19,55.69,55.9,104791.0
2015-07-28 10:30:00,55.9,56.23,55.68,56.23,60821.0,55.9,56.23,55.68,56.23,60821.0
2015-07-28 11:00:00,56.22,56.39,56.12,56.3,67654.0,56.22,56.39,56.12,56.3,67654.0
2015-07-28 11:30:00,56.3,56.38,56.15,56.18,38197.0,56.3,56.38,56.15,56.18,38197.0
2015-07-28 12:00:00,56.19,56.36,56.16,56.25,39623.0,56.19,56.36,56.16,56.25,39623.0
2015-07-28 12:30:00,56.23,56.24,56.02,56.06,53770.0,56.23,56.24,56.02,56.06,53770.0
2015-07-28 13:00:00,56.09,56.58,56.05,56.54,58222.0,56.09,56.58,56.05,56.54,58222.0
2015-07-28 13:30:00,56.53,56.76,56.39,56.76,52713.0,56.53,56.76,56.39,56.76,52713.0
2015-07-28 14:00:00,56.75,56.82,56.63,56.75,48865.0,56.75,56.82,56.63,56.75,48865.0
2015-07-28 14:30:00,56.74,56.74,56.6,56.67,49681.0,56.74,56.74,56.6,56.67,49681.0
2015-07-28 15:00:00,56.67,56.68,56.53,56.54,92556.0,56.67,56.68,56.53,56.54,92556.0
2015-07-28 15:30:00,56.55,56.75,56.53,56.67,186497.0,56.55,56.75,56.53,56.67,186497.0
2015-07-29 09:30:00,56.9,57.17,56.34,56.94,55625.0,56.9,57.17,56.34,56.94,55625.0
2015-07-29 10:00:00,56.99,57.04,56.73,56.92,45323.0,56.99,57.04,56.73,56.92,45323.0
2015-07-29 10:30:00,56.95,57.04,56.73,56.86,25839.0,56.95,57.04,56.73,56.86,25839.0
2015-07-29 11:00:00,56.88,57.03,56.78,56.93,36384.0,56.88,57.03,56.78,56.93,36384.0
2015-07-29 11:30:00,56.89,57.04,56.89,56.94,61428.0,56.89,57.04,56.89,56.94,61428.0
2015-07-29 12:00:00,57.0,57.0,56.63,56.67,22589.0,57.0,57.0,56.63,56.67,22589.0
2015-07-29 12:30:00,56.66,56.83,56.65,56.68,26687.0,56.66,56.83,56.65,56.68,26687.0
2015-07-29 13:00:00,56.73,56.85,56.69,56.76,18436.0,56.73,56.85,56.69,56.76,18436.0
2015-07-29 13:30:00,56.79,56.88,56.73,56.75,25756.0,56.79,56.88,56.73,56.75,25756.0
2015-07-29 14:00:00,56.72,56.98,56.43,56.68,49014.0,56.72,56.98,56.43,56.68,49014.0
2015-07-29 14:30:00,56.7,56.85,56.68,56.73,41699.0,56.7,56.85,56.68,56.73,41699.0
2015-07-29 15:00:00,56.73,56.76,56.61,56.65,121051.0,56.73,56.76,56.61,56.65,121051.0
2015-07-29 15:30:00,56.67,56.74,56.61,56.71,140915.0,56.67,56.74,56.61,56.71,140915.0
2015-07-30 09:30:00,56.54,56.89,55.76,56.02,81937.0,56.54,56.89,55.76,56.02,81937.0
2015-07-30 10:00:00,56.01,56.24,55.85,55.95,124610.0,56.01,56.24,55.85,55.95,124610.0
2015-07-30 10:30:00,55.98,56.22,55.86,55.87,57266.0,55.98,56.22,55.86,55.87,57266.0
2015-07-30 11:00:00,55.87,56.17,55.87,56.07,55618.0,55.87,56.17,55.87,56.07,55618.0
2015-07-30 11:30:00,56.06,56.12,55.99,56.1,44310.0,56.06,56.12,55.99,56.1,44310.0
2015-07-30 12:00:00,56.12,56.39,56.1,56.36,45520.0,56.12,56.39,56.1,56.36,45520.0
2015-07-30 12:30:00,56.37,56.42,56.21,56.38,110068.0,56.37,56.42,56.21,56.38,110068.0
2015-07-30 13:00:00,56.4,56.47,56.38,56.44,33285.0,56.4,56.47,56.38,56.44,33285.0
2015-07-30 13:30:00,56.45,56.52,56.37,56.38,66953.0,56.45,56.52,56.37,56.38,66953.0
2015-07-30 14:00:00,56.39,56.59,56.39,56.52,57730.0,56.39,56.59,56.39,56.52,57730.0
2015-07-30 14:30:00,56.52,56.71,56.46,56.61,47794.0,56.52,56.71,56.46,56.61,47794.0
2015-07-30 15:00:00,56.62,56.75,56.62,56.69,87971.0,56.62,56.75,56.62,56.69,87971.0
2015-07-30 15:30:00,56.69,56.74,56.48,56.63,324062.0,56.69,56.74,56.48,56.63,324062.0
2015-07-31 09:30:00,57.14,57.22,56.07,56.29,198245.0,57.14,57.22,56.07,56.29,198245.0
2015-07-31 10:00:00,56.32,56.59,56.32,56.51,78130.0,56.32,56.59,56.32,56.51,78130.0
2015-07-31 10:30:00,56.52,56.71,56.47,56.56,73490.0,56.52,56.71,56.47,56.56,73490.0
2015-07-31 11:00:00,56.55,56.81,56.55,56.7,213692.0,56.55,56.81,56.55,56.7,213692.0
2015-07-31 11:30:00,56.72,56.77,56.59,56.68,61338.0,56.72,56.77,56.59,56.68,61338.0
2015-07-31 12:00:00,56.69,56.73,56.59,56.6,35762.0,56.69,56.73,56.59,56.6,35762.0
2015-07-31 12:30:00,56.6,56.69,56.48,56.53,49044.0,56.6,56.69,56.48,56.53,49044.0
2015-07-31 13:00:00,56.52,56.76,56.5,56.59,81606.0,56.52,56.76,56.5,56.59,81606.0
2015-07-31 13:30:00,56.58,56.73,56.55,56.58,54994.0,56.58,56.73,56.55,56.58,54994.0
2015-07-31 14:00:00,56.59,56.71,56.51,56.51,62455.0,56.59,56.71,56.51,56.51,62455.0
2015-07-31 14:30:00,56.49,56.6,56.47,56.5,67372.0,56.49,56.6,56.47,56.5,67372.0
2015-07-31 15:00:00,56.51,56.58,56.08,56.09,175357.0,56.51,56.58,56.08,56.09,175357.0
2015-07-31 15:30:00,56.09,56.36,56.08,56.33,206576.0,56.09,56.36,56.08,56.33,206576.0
2015-08-03 09:30:00,56.42,57.02,56.35,56.98,59060.0,56.42,57.02,56.35,56.98,59060.0
2015-08-03 10:00:00,57.0,57.23,56.88,57.12,147527.0,57.0,57.23,56.88,57.12,147527.0
2015-08-03 10:30:00,57.13,57.4,57.12,57.32,198957.0,57.13,57.4,57.12,57.32,198957.0
2015-08-03 11:00:00,57.36,57.6,57.3,57.35,129916.0,57.36,57.6,57.3,57.35,129916.0
2015-08-03 11:30:00,57.36,57.81,57.2,57.51,137208.0,57.36,57.81,57.2,57.51,137208.0
2015-08-03 12:00:00,57.51,57.67,57.32,57.49,73687.0,57.51,57.67,57.32,57.49,73687.0
2015-08-03 12:30:00,57.44,57.44,56.9,56.93,86768.0,57.44,57.44,56.9,56.93,86768.0
2015-08-03 13:00:00,56.91,57.02,56.9,57.0,78778.0,56.91,57.02,56.9,57.0,78778.0
2015-08-03 13:30:00,56.97,57.12,56.9,57.04,124162.0,56.97,57.12,56.9,57.04,124162.0
2015-08-03 14:00:00,57.03,57.04,56.56,56.9,136483.0,57.03,57.04,56.56,56.9,136483.0
2015-08-03 14:30:00,56.9,56.98,56.83,56.97,139422.0,56.9,56.98,56.83,56.97,139422.0
2015-08-03 15:00:00,56.97,57.05,56.76,56.78,251701.0,56.97,57.05,56.76,56.78,251701.0
2015-08-03 15:30:00,56.79,56.96,56.64,56.74,483902.0,56.79,56.96,56.64,56.74,483902.0
2015-08-04 09:30:00,56.9,58.25,56.19,58.04,435553.0,56.9,58.25,56.19,58.04,435553.0
2015-08-04 10:00:00,57.99,58.56,57.51,58.27,288028.0,57.99,58.56,57.51,58.27,288028.0
2015-08-04 10:30:00,58.29,59.77,58.28,58.48,349165.0,58.29,59.77,58.28,58.48,349165.0
2015-08-04 11:00:00,58.49,58.78,57.99,58.14,219225.0,58.49,58.78,57.99,58.14,219225.0
2015-08-04 11:30:00,58.11,58.34,57.49,57.6,139793.0,58.11,58.34,57.49,57.6,139793.0
2015-08-04 12:00:00,57.56,58.09,57.48,57.48,91380.0,57.56,58.09,57.48,57.48,91380.0
2015-08-04 12:30:00,57.48,57.69,57.39,57.51,86308.0,57.48,57.69,57.39,57.51,86308.0
2015-08-04 13:00:00,57.47,57.77,57.47,57.62,64147.0,57.47,57.77,57.47,57.62,64147.0
2015-08-04 13:30:00,57.62,58.07,57.48,57.48,140702.0,57.62,58.07,57.48,57.48,140702.0
2015-08-04 14:00:00,57.44,57.66,57.27,57.57,126596.0,57.44,57.66,57.27,57.57,126596.0
2015-08-04 14:30:00,57.58,57.98,57.57,57.81,108343.0,57.58,57.98,57.57,57.81,108343.0
2015-08-04 15:00:00,57.81,57.82,57.58,57.59,189721.0,57.81,57.82,57.58,57.59,189721.0
2015-08-04 15:30:00,57.59,57.69,57.33,57.51,410159.0,57.59,57.69,57.33,57.51,410159.0
2015-08-05 09:30:00,57.62,58.24,57.44,57.7,210527.0,57.62,58.24,57.44,57.7,210527.0
2015-08-05 10:00:00,57.7,57.78,57.17,57.32,149734.0,57.7,57.78,57.17,57.32,149734.0
2015-08-05 10:30:00,57.31,57.36,56.0,56.24,438304.0,57.31,57.36,56.0,56.24,438304.0
2015-08-05 11:00:00,56.26,56.34,54.2,55.05,1017610.0,56.26,56.34,54.2,55.05,1017610.0
2015-08-05 11:30:00,55.07,55.36,53.9,53.95,410726.0,55.07,55.36,53.9,53.95,410726.0
2015-08-05 12:00:00,53.94,55.05,53.81,54.3,485325.0,53.94,55.05,53.81,54.3,485325.0
2015-08-05 12:30:00,54.3,54.48,53.98,54.21,369503.0,54.3,54.48,53.98,54.21,369503.0
2015-08-05 13:00:00,54.2,54.42,54.1,54.39,169786.0,54.2,54.42,54.1,54.39,169786.0
2015-08-05 13:30:00,54.36,54.67,54.22,54.62,291439.0,54.36,54.67,54.22,54.62,291439.0
2015-08-05 14:00:00,54.61,55.1,54.6,55.09,281681.0,54.61,55.1,54.6,55.09,281681.0
2015-08-05 14:30:00,55.08,55.2,54.85,54.94,181268.0,55.08,55.2,54.85,54.94,181268.0
2015-08-05 15:00:00,54.89,55.29,54.89,55.06,221390.0,54.89,55.29,54.89,55.06,221390.0
2015-08-05 15:30:00,55.06,55.17,54.96,55.0,430891.0,55.06,55.17,54.96,55.0,430891.0
2015-08-06 09:30:00,54.89,55.43,54.5,54.68,157254.0,54.89,55.43,54.5,54.68,157254.0
2015-08-06 10:00:00,54.73,55.18,54.67,55.03,140476.0,54.73,55.18,54.67,55.03,140476.0
2015-08-06 10:30:00,55.01,55.19,54.91,55.05,135591.0,55.01,55.19,54.91,55.05,135591.0
2015-08-06 11:00:00,55.05,55.05,54.71,54.71,242233.0,55.05,55.05,54.71,54.71,242233.0
2015-08-06 11:30:00,54.7,54.71,54.02,54.1,145465.0,54.7,54.71,54.02,54.1,145465.0
2015-08-06 12:00:00,54.09,54.21,53.82,53.98,132161.0,54.09,54.21,53.82,53.98,132161.0
2015-08-06 12:30:00,53.96,54.02,53.73,53.9,75873.0,53.96,54.02,53.73,53.9,75873.0
2015-08-06 13:00:00,53.89,53.97,53.77,53.84,117383.0,53.89,53.97,53.77,53.84,117383.0
2015-08-06 13:30:00,53.87,54.06,53.8,53.8,101288.0,53.87,54.06,53.8,53.8,101288.0
2015-08-06 14:00:00,53.81,53.92,53.59,53.89,161703.0,53.81,53.92,53.59,53.89,161703.0
2015-08-06 14:30:00,53.87,54.35,53.84,54.23,159967.0,53.87,54.35,53.84,54.23,159967.0
2015-08-06 15:00:00,54.24,54.43,54.2,54.35,179318.0,54.24,54.43,54.2,54.35,179318.0
2015-08-06 15:30:00,54.34,54.35,54.14,54.2,264079.0,54.34,54.35,54.14,54.2,264079.0
2015-08-07 09:30:00,54.08,54.17,53.8,53.96,70155.0,54.08,54.17,53.8,53.96,70155.0
2015-08-07 10:00:00,53.96,54.02,53.32,53.38,94849.0,53.96,54.02,53.32,53.38,94849.0
2015-08-07 10:30:00,53.39,53.72,53.35,53.53,72972.0,53.39,53.72,53.35,53.53,72972.0
2015-08-07 11:00:00,53.54,53.65,53.11,53.36,114739.0,53.54,53.65,53.11,53.36,114739.0
2015-08-07 11:30:00,53.35,53.36,53.1,53.2,100022.0,53.35,53.36,53.1,53.2,100022.0
2015-08-07 12:00:00,53.21,53.32,53.09,53.25,154360.0,53.21,53.32,53.09,53.25,154360.0
2015-08-07 12:30:00,53.24,53.25,53.03,53.04,115488.0,53.24,53.25,53.03,53.04,115488.0
2015-08-07 13:00:00,53.04,53.11,52.77,52.8,90710.0,53.04,53.11,52.77,52.8,90710.0
2015-08-07 13:30:00,52.79,52.9,52.73,52.76,104082.0,52.79,52.9,52.73,52.76,104082.0
2015-08-07 14:00:00,52.75,52.78,52.61,52.64,124107.0,52.75,52.78,52.61,52.64,124107.0
2015-08-07 14:30:00,52.66,52.88,52.61,52.81,135536.0,52.66,52.88,52.61,52.81,135536.0
2015-08-07 15:00:00,52.81,53.04,52.71,53.01,117199.0,52.81,53.04,52.71,53.01,117199.0
2015-08-07 15:30:00,53.02,53.25,53.0,53.21,304177.0,53.02,53.25,53.0,53.21,304177.0
2015-08-10 09:30:00,53.63,54.02,53.41,53.82,85970.0,53.63,54.02,53.41,53.82,85970.0
2015-08-10 10:00:00,53.81,53.86,53.39,53.58,108553.0,53.81,53.86,53.39,53.58,108553.0
2015-08-10 10:30:00,53.58,53.63,53.24,53.3,51451.0,53.58,53.63,53.24,53.3,51451.0
2015-08-10 11:00:00,53.3,53.54,53.15,53.2,87119.0,53.3,53.54,53.15,53.2,87119.0
2015-08-10 11:30:00,53.21,53.24,52.88,53.12,130649.0,53.21,53.24,52.88,53.12,130649.0
2015-08-10 12:00:00,53.13,53.26,52.98,52.98,49859.0,53.13,53.26,52.98,52.98,49859.0
2015-08-10 12:30:00,53.01,53.21,52.97,53.06,37284.0,53.01,53.21,52.97,53.06,37284.0
2015-08-10 13:00:00,53.06,53.1,52.95,53.1,62381.0,53.06,53.1,52.95,53.1,62381.0
2015-08-10 13:30:00,53.13,53.25,53.03,53.07,58567.0,53.13,53.25,53.03,53.07,58567.0
2015-08-10 14:00:00,53.04,53.1,52.97,53.0,86262.0,53.04,53.1,52.97,53.0,86262.0
2015-08-10 14:30:00,53.0,53.11,52.97,53.11,73365.0,53.0,53.11,52.97,53.11,73365.0
2015-08-10 15:00:00,53.13,53.24,53.07,53.11,66354.0,53.13,53.24,53.07,53.11,66354.0
2015-08-10 15:30:00,53.12,53.25,53.07,53.15,201425.0,53.12,53.25,53.07,53.15,201425.0
2015-08-11 09:30:00,52.65,52.92,52.16,52.4,177637.0,52.65,52.92,52.16,52.4,177637.0
2015-08-11 10:00:00,52.45,52.51,52.29,52.32,78915.0,52.45,52.51,52.29,52.32,78915.0
2015-08-11 10:30:00,52.31,52.43,52.05,52.05,83471.0,52.31,52.43,52.05,52.05,83471.0
2015-08-11 11:00:00,52.07,52.14,51.91,51.94,74908.0,52.07,52.14,51.91,51.94,74908.0
2015-08-11 11:30:00,51.94,51.99,51.57,51.62,131729.0,51.94,51.99,51.57,51.62,131729.0
2015-08-11 12:00:00,51.59,51.9,51.56,51.71,81436.0,51.59,51.9,51.56,51.71,81436.0
2015-08-11 12:30:00,51.72,51.93,51.68,51.93,57911.0,51.72,51.93,51.68,51.93,57911.0
2015-08-11 13:00:00,51.9,52.04,51.78,51.79,62793.0,51.9,52.04,51.78,51.79,62793.0
2015-08-11 13:30:00,51.79,51.89,51.54,51.59,84331.0,51.79,51.89,51.54,51.59,84331.0
2015-08-11 14:00:00,51.62,51.74,51.56,51.7,37424.0,51.62,51.74,51.56,51.7,37424.0
2015-08-11 14:30:00,51.71,51.86,51.59,51.84,55982.0,51.71,51.86,51.59,51.84,55982.0
2015-08-11 15:00:00,51.83,52.06,51.8,52.03,111128.0,51.83,52.06,51.8,52.03,111128.0
2015-08-11 15:30:00,52.03,52.24,52.02,52.22,286978.0,52.03,52.24,52.02,52.22,286978.0
2015-08-12 09:30:00,51.88,52.19,51.63,51.72,67784.0,51.88,52.19,51.63,51.72,67784.0
2015-08-12 10:00:00,51.72,51.79,50.99,51.22,112690.0,51.72,51.79,50.99,51.22,112690.0
2015-08-12 10:30:00,51.21,51.57,51.17,51.5,91791.0,51.21,51.57,51.17,51.5,91791.0
2015-08-12 11:00:00,51.53,51.85,51.46,51.53,50868.0,51.53,51.85,51.46,51.53,50868.0
2015-08-12 11:30:00,51.56,51.81,51.51,51.75,73766.0,51.56,51.81,51.51,51.75,73766.0
2015-08-12 12:00:00,51.75,52.01,51.67,51.85,48925.0,51.75,52.01,51.67,51.85,48925.0
2015-08-12 12:30:00,51.88,51.99,51.62,51.62,38538.0,51.88,51.99,51.62,51.62,38538.0
2015-08-12 13:00:00,51.64,51.88,51.6,51.76,29903.0,51.64,51.88,51.6,51.76,29903.0
2015-08-12 13:30:00,51.75,52.12,51.66,52.1,35778.0,51.75,52.12,51.66,52.1,35778.0
2015-08-12 14:00:00,52.12,52.41,52.04,52.09,62519.0,52.12,52.41,52.04,52.09,62519.0
2015-08-12 14:30:00,52.08,52.44,52.08,52.36,64651.0,52.08,52.44,52.08,52.36,64651.0
2015-08-12 15:00:00,52.36,52.59,52.34,52.57,82401.0,52.36,52.59,52.34,52.57,82401.0
2015-08-12 15:30:00,52.55,52.63,52.42,52.46,176772.0,52.55,52.63,52.42,52.46,176772.0
2015-08-13 09:30:00,52.34,52.93,52.0,52.16,59457.0,52.34,52.93,52.0,52.16,59457.0
2015-08-13 10:00:00,52.1,52.2,51.96,52.14,53281.0,52.1,52.2,51.96,52.14,53281.0
2015-08-13 10:30:00,52.14,52.47,52.14,52.33,79991.0,52.14,52.47,52.14,52.33,79991.0
2015-08-13 11:00:00,52.32,52.37,51.98,52.21,109763.0,52.32,52.37,51.98,52.21,109763.0
2015-08-13 11:30:00,52.19,52.35,52.05,52.11,44799.0,52.19,52.35,52.05,52.11,44799.0
2015-08-13 12:00:00,52.1,52.2,52.01,52.08,64243.0,52.1,52.2,52.01,52.08,64243.0
2015-08-13 12:30:00,52.11,52.38,52.05,52.3,45465.0,52.11,52.38,52.05,52.3,45465.0
2015-08-13 13:00:00,52.34,52.5,52.32,52.45,23700.0,52.34,52.5,52.32,52.45,23700.0
2015-08-13 13:30:00,52.45,52.51,52.3,52.35,37359.0,52.45,52.51,52.3,52.35,37359.0
2015-08-13 14:00:00,52.39,52.48,52.35,52.35,45589.0,52.39,52.48,52.35,52.35,45589.0
2015-08-13 14:30:00,52.34,52.49,52.33,52.41,49195.0,52.34,52.49,52.33,52.41,49195.0
2015-08-13 15:00:00,52.43,52.44,52.24,52.27,77536.0,52.43,52.44,52.24,52.27,77536.0
2015-08-13 15:30:00,52.26,52.27,52.07,52.1,230086.0,52.26,52.27,52.07,52.1,230086.0
2015-08-14 09:30:00,52.07,52.5,51.96,52.09,40280.0,52.07,52.5,51.96,52.09,40280.0
2015-08-14 10:00:00,52.13,52.17,51.92,52.13,53716.0,52.13,52.17,51.92,52.13,53716.0
2015-08-14 10:30:00,52.1,52.21,51.95,52.0,67309.0,52.1,52.21,51.95,52.0,67309.0
2015-08-14 11:00:00,52.0,52.11,51.92,52.02,87659.0,52.0,52.11,51.92,52.02,87659.0
2015-08-14 11:30:00,52.01,52.13,51.96,52.05,32101.0,52.01,52.13,51.96,52.05,32101.0
2015-08-14 12:00:00,52.04,52.08,51.86,52.0,22186.0,52.04,52.08,51.86,52.0,22186.0
2015-08-14 12:30:00,52.02,52.16,51.8,51.93,38502.0,52.02,52.16,51.8,51.93,38502.0
2015-08-14 13:00:00,51.94,52.11,51.93,52.01,26116.0,51.94,52.11,51.93,52.01,26116.0
2015-08-14 13:30:00,51.99,52.02,51.88,52.0,23648.0,51.99,52.02,51.88,52.0,23648.0
2015-08-14 14:00:00,52.0,52.19,51.98,52.07,67708.0,52.0,52.19,51.98,52.07,67708.0
2015-08-14 14:30:00,52.09,52.13,52.04,52.12,30895.0,52.09,52.13,52.04,52.12,30895.0
2015-08-14 15:00:00,52.12,52.33,52.11,52.24,65514.0,52.12,52.33,52.11,52.24,65514.0
2015-08-14 15:30:00,52.24,52.26,52.14,52.19,116672.0,52.24,52.26,52.14,52.19,116672.0
2015-08-17 09:30:00,51.53,51.94,51.41,51.73,95795.0,51.53,51.94,51.41,51.73,95795.0
2015-08-17 10:00:00,51.79,51.85,51.6,51.76,102312.0,51.79,51.85,51.6,51.76,102312.0
2015-08-17 10:30:00,51.74,52.4,51.74,52.4,32542.0,51.74,52.4,51.74,52.4,32542.0
2015-08-17 11:00:00,52.4,52.67,52.38,52.57,54867.0,52.4,52.67,52.38,52.57,54867.0
2015-08-17 11:30:00,52.56,52.58,52.38,52.43,57115.0,52.56,52.58,52.38,52.43,57115.0
2015-08-17 12:00:00,52.41,52.5,52.35,52.35,33606.0,52.41,52.5,52.35,52.35,33606.0
2015-08-17 12:30:00,52.35,52.6,52.35,52.59,25771.0,52.35,52.6,52.35,52.59,25771.0
2015-08-17 13:00:00,52.6,52.69,52.49,52.52,42724.0,52.6,52.69,52.49,52.52,42724.0
2015-08-17 13:30:00,52.53,52.59,52.41,52.41,30398.0,52.53,52.59,52.41,52.41,30398.0
2015-08-17 14:00:00,52.43,52.43,52.27,52.33,41504.0,52.43,52.43,52.27,52.33,41504.0
2015-08-17 14:30:00,52.34,52.37,52.27,52.32,49648.0,52.34,52.37,52.27,52.32,49648.0
2015-08-17 15:00:00,52.33,52.48,52.29,52.43,107322.0,52.33,52.48,52.29,52.43,107322.0
2015-08-17 15:30:00,52.43,52.51,52.37,52.41,215931.0,52.43,52.51,52.37,52.41,215931.0
2015-08-18 09:30:00,52.46,52.48,51.91,52.0,51773.0,52.46,52.48,51.91,52.0,51773.0
2015-08-18 10:00:00,52.06,52.21,51.98,52.13,36875.0,52.06,52.21,51.98,52.13,36875.0
2015-08-18 10:30:00,52.08,52.21,51.92,52.13,45493.0,52.08,52.21,51.92,52.13,45493.0
2015-08-18 11:00:00,52.13,52.19,52.01,52.08,40864.0,52.13,52.19,52.01,52.08,40864.0
2015-08-18 11:30:00,52.12,52.14,51.92,52.03,68605.0,52.12,52.14,51.92,52.03,68605.0
2015-08-18 12:00:00,52.04,52.12,51.94,52.08,46939.0,52.04,52.12,51.94,52.08,46939.0
2015-08-18 12:30:00,52.08,52.08,51.8,51.8,48326.0,52.08,52.08,51.8,51.8,48326.0
2015-08-18 13:00:00,51.79,51.8,51.64,51.76,45822.0,51.79,51.8,51.64,51.76,45822.0
2015-08-18 13:30:00,51.75,51.76,51.53,51.63,60213.0,51.75,51.76,51.53,51.63,60213.0
2015-08-18 14:00:00,51.62,51.64,51.53,51.57,43340.0,51.62,51.64,51.53,51.57,43340.0
2015-08-18 14:30:00,51.57,51.68,51.53,51.68,57591.0,51.57,51.68,51.53,51.68,57591.0
2015-08-18 15:00:00,51.68,51.83,51.65,51.79,105733.0,51.68,51.83,51.65,51.79,105733.0
2015-08-18 15:30:00,51.81,51.86,51.71,51.79,202084.0,51.81,51.86,51.71,51.79,202084.0
2015-08-19 09:30:00,51.15,51.73,51.02,51.47,109525.0,51.15,51.73,51.02,51.47,109525.0
2015-08-19 10:00:00,51.48,51.6,51.25,51.43,129350.0,51.48,51.6,51.25,51.43,129350.0
2015-08-19 10:30:00,51.4,51.43,51.1,51.17,65732.0,51.4,51.43,51.1,51.17,65732.0
2015-08-19 11:00:00,51.18,51.34,51.16,51.21,72654.0,51.18,51.34,51.16,51.21,72654.0
2015-08-19 11:30:00,51.19,51.26,51.07,51.2,95649.0,51.19,51.26,51.07,51.2,95649.0
2015-08-19 12:00:00,51.2,51.41,51.2,51.35,37204.0,51.2,51.41,51.2,51.35,37204.0
2015-08-19 12:30:00,51.35,51.62,51.35,51.54,26879.0,51.35,51.62,51.35,51.54,26879.0
2015-08-19 13:00:00,51.53,51.57,51.39,51.39,48624.0,51.53,51.57,51.39,51.39,48624.0
2015-08-19 13:30:00,51.39,51.56,51.32,51.44,64001.0,51.39,51.56,51.32,51.44,64001.0
2015-08-19 14:00:00,51.43,51.91,51.42,51.77,73165.0,51.43,51.91,51.42,51.77,73165.0
2015-08-19 14:30:00,51.79,51.8,51.42,51.45,47550.0,51.79,51.8,51.42,51.45,47550.0
2015-08-19 15:00:00,51.43,51.6,51.34,51.58,61260.0,51.43,51.6,51.34,51.58,61260.0
2015-08-19 15:30:00,51.6,51.69,51.5,51.53,136020.0,51.6,51.69,51.5,51.53,136020.0
2015-08-20 09:30:00,51.25,51.38,50.87,51.07,121698.0,51.25,51.38,50.87,51.07,121698.0
2015-08-20 10:00:00,51.1,51.1,50.55,50.62,162827.0,51.1,51.1,50.55,50.62,162827.0
2015-08-20 10:30:00,50.61,50.75,50.48,50.54,89409.0,50.61,50.75,50.48,50.54,89409.0
2015-08-20 11:00:00,50.54,50.72,50.49,50.65,94050.0,50.54,50.72,50.49,50.65,94050.0
2015-08-20 11:30:00,50.61,50.77,50.58,50.68,51498.0,50.61,50.77,50.58,50.68,51498.0
2015-08-20 12:00:00,50.68,50.74,50.54,50.56,29349.0,50.68,50.74,50.54,50.56,29349.0
2015-08-20 12:30:00,50.58,50.67,50.36,50.41,93936.0,50.58,50.67,50.36,50.41,93936.0
2015-08-20 13:00:00,50.39,50.56,50.38,50.55,98584.0,50.39,50.56,50.38,50.55,98584.0
2015-08-20 13:30:00,50.54,50.86,50.48,50.85,57453.0,50.54,50.86,50.48,50.85,57453.0
2015-08-20 14:00:00,50.87,50.87,50.5,50.55,209511.0,50.87,50.87,50.5,50.55,209511.0
2015-08-20 14:30:00,50.56,50.66,50.46,50.52,186759.0,50.56,50.66,50.46,50.52,186759.0
2015-08-20 15:00:00,50.53,50.6,50.29,50.34,233121.0,50.53,50.6,50.29,50.34,233121.0
2015-08-20 15:30:00,50.34,50.43,49.96,49.99,297300.0,50.34,50.43,49.96,49.99,297300.0
2015-08-21 09:30:00,49.59,49.65,49.0,49.52,222622.0,49.59,49.65,49.0,49.52,222622.0
2015-08-21 10:00:00,49.5,49.94,49.48,49.52,91267.0,49.5,49.94,49.48,49.52,91267.0
2015-08-21 10:30:00,49.54,49.78,49.28,49.63,60939.0,49.54,49.78,49.28,49.63,60939.0
2015-08-21 11:00:00,49.6,49.62,49.34,49.58,111893.0,49.6,49.62,49.34,49.58,111893.0
2015-08-21 11:30:00,49.54,49.61,49.15,49.51,94457.0,49.54,49.61,49.15,49.51,94457.0
2015-08-21 12:00:00,49.48,49.83,49.36,49.45,73991.0,49.48,49.83,49.36,49.45,73991.0
2015-08-21 12:30:00,49.43,49.58,49.12,49.12,126066.0,49.43,49.58,49.12,49.12,126066.0
2015-08-21 13:00:00,49.13,49.34,49.01,49.34,37090.0,49.13,49.34,49.01,49.34,37090.0
2015-08-21 13:30:00,49.31,49.56,49.18,49.56,50389.0,49.31,49.56,49.18,49.56,50389.0
2015-08-21 14:00:00,49.54,49.68,49.32,49.38,84489.0,49.54,49.68,49.32,49.38,84489.0
2015-08-21 14:30:00,49.39,49.44,49.18,49.33,96187.0,49.39,49.44,49.18,49.33,96187.0
2015-08-21 15:00:00,49.33,49.38,49.04,49.28,138675.0,49.33,49.38,49.04,49.28,138675.0
2015-08-21 15:30:00,49.28,49.55,49.17,49.27,792440.0,49.28,49.55,49.17,49.27,792440.0
2015-08-24 09:30:00,47.0,47.97,45.86,47.46,260386.0,47.0,47.97,45.86,47.46,260386.0
2015-08-24 10:00:00,47.48,48.65,47.35,48.27,133089.0,47.48,48.65,47.35,48.27,133089.0
2015-08-24 10:30:00,48.24,48.34,47.43,48.32,130475.0,48.24,48.34,47.43,48.32,130475.0
2015-08-24 11:00:00,48.38,48.44,47.46,47.55,102988.0,48.38,48.44,47.46,47.55,102988.0
2015-08-24 11:30:00,47.56,48.41,47.42,48.29,75305.0,47.56,48.41,47.42,48.29,75305.0
2015-08-24 12:00:00,48.23,48.38,47.87,48.25,49368.0,48.23,48.38,47.87,48.25,49368.0
2015-08-24 12:30:00,48.26,48.44,48.04,48.17,62020.0,48.26,48.44,48.04,48.17,62020.0
2015-08-24 13:00:00,48.23,48.42,47.77,47.9,61390.0,48.23,48.42,47.77,47.9,61390.0
2015-08-24 13:30:00,47.9,47.95,47.52,47.58,80337.0,47.9,47.95,47.52,47.58,80337.0
2015-08-24 14:00:00,47.58,47.66,47.18,47.23,88413.0,47.58,47.66,47.18,47.23,88413.0
2015-08-24 14:30:00,47.25,47.38,46.6,46.65,164852.0,47.25,47.38,46.6,46.65,164852.0
2015-08-24 15:00:00,46.65,46.92,46.38,46.47,168593.0,46.65,46.92,46.38,46.47,168593.0
2015-08-24 15:30:00,46.46,47.62,46.38,46.93,589126.0,46.46,47.62,46.38,46.93,589126.0
2015-08-25 09:30:00,48.26,48.26,47.3,47.93,153282.0,48.26,48.26,47.3,47.93,153282.0
2015-08-25 10:00:00,47.85,48.49,47.56,47.98,148956.0,47.85,48.49,47.56,47.98,148956.0
2015-08-25 10:30:00,47.98,48.06,47.75,47.85,67106.0,47.98,48.06,47.75,47.85,67106.0
2015-08-25 11:00:00,47.9,48.56,47.86,48.49,76829.0,47.9,48.56,47.86,48.49,76829.0
2015-08-25 11:30:00,48.49,48.49,47.96,48.0,55507.0,48.49,48.49,47.96,48.0,55507.0
2015-08-25 12:00:00,48.02,48.31,47.97,48.23,71840.0,48.02,48.31,47.97,48.23,71840.0
2015-08-25 12:30:00,48.21,48.44,48.2,48.24,68541.0,48.21,48.44,48.2,48.24,68541.0
2015-08-25 13:00:00,48.24,48.25,47.65,47.69,39311.0,48.24,48.25,47.65,47.69,39311.0
2015-08-25 13:30:00,47.67,47.85,47.5,47.71,60484.0,47.67,47.85,47.5,47.71,60484.0
2015-08-25 14:00:00,47.67,47.71,47.39,47.42,72409.0,47.67,47.71,47.39,47.42,72409.0
2015-08-25 14:30:00,47.42,47.65,47.29,47.45,89755.0,47.42,47.65,47.29,47.45,89755.0
2015-08-25 15:00:00,47.47,47.53,46.94,47.0,244445.0,47.47,47.53,46.94,47.0,244445.0
2015-08-25 15:30:00,47.0,47.07,46.21,46.22,388256.0,47.0,47.07,46.21,46.22,388256.0
2015-08-26 09:30:00,47.19,47.23,46.31,46.37,102785.0,47.19,47.23,46.31,46.37,102785.0
2015-08-26 10:00:00,46.41,46.93,46.26,46.75,105810.0,46.41,46.93,46.26,46.75,105810.0
2015-08-26 10:30:00,46.73,46.82,46.23,46.3,124721.0,46.73,46.82,46.23,46.3,124721.0
2015-08-26 11:00:00,46.28,46.3,46.04,46.16,97368.0,46.28,46.3,46.04,46.16,97368.0
2015-08-26 11:30:00,46.18,46.25,45.94,46.0,136265.0,46.18,46.25,45.94,46.0,136265.0
2015-08-26 12:00:00,46.0,46.27,45.93,46.18,180939.0,46.0,46.27,45.93,46.18,180939.0
2015-08-26 12:30:00,46.16,46.31,46.02,46.31,124381.0,46.16,46.31,46.02,46.31,124381.0
2015-08-26 13:00:00,46.33,46.47,46.07,46.44,63133.0,46.33,46.47,46.07,46.44,63133.0
2015-08-26 13:30:00,46.43,46.47,46.23,46.41,87590.0,46.43,46.47,46.23,46.41,87590.0
2015-08-26 14:00:00,46.44,46.55,46.24,46.46,47119.0,46.44,46.55,46.24,46.46,47119.0
2015-08-26 14:30:00,46.46,46.8,46.35,46.71,78952.0,46.46,46.8,46.35,46.71,78952.0
2015-08-26 15:00:00,46.71,47.25,46.59,47.03,140887.0,46.71,47.25,46.59,47.03,140887.0
2015-08-26 15:30:00,47.02,47.48,47.02,47.39,299421.0,47.02,47.48,47.02,47.39,299421.0
2015-08-27 09:30:00,47.8,48.49,47.7,48.23,91249.0,47.8,48.49,47.7,48.23,91249.0
2015-08-27 10:00:00,48.24,48.68,47.99,48.46,82978.0,48.24,48.68,47.99,48.46,82978.0
2015-08-27 10:30:00,48.48,49.34,48.44,49.3,133343.0,48.48,49.34,48.44,49.3,133343.0
2015-08-27 11:00:00,49.29,49.58,49.24,49.53,164820.0,49.29,49.58,49.24,49.53,164820.0
2015-08-27 11:30:00,49.55,49.6,49.37,49.48,101842.0,49.55,49.6,49.37,49.48,101842.0
2015-08-27 12:00:00,49.48,49.61,49.4,49.55,79742.0,49.48,49.61,49.4,49.55,79742.0
2015-08-27 12:30:00,49.55,49.79,49.48,49.79,157405.0,49.55,49.79,49.48,49.79,157405.0
2015-08-27 13:00:00,49.77,49.97,49.64,49.75,122766.0,49.77,49.97,49.64,49.75,122766.0
2015-08-27 13:30:00,49.72,49.84,49.58,49.74,151618.0,49.72,49.84,49.58,49.74,151618.0
2015-08-27 14:00:00,49.75,49.8,49.56,49.66,140464.0,49.75,49.8,49.56,49.66,140464.0
2015-08-27 14:30:00,49.66,49.84,49.32,49.32,175671.0,49.66,49.84,49.32,49.32,175671.0
2015-08-27 15:00:00,49.38,49.5,49.06,49.47,153924.0,49.38,49.5,49.06,49.47,153924.0
2015-08-27 15:30:00,49.49,49.75,49.35,49.69,341894.0,49.49,49.75,49.35,49.69,341894.0
2015-08-28 09:30:00,49.5,49.84,49.25,49.84,56321.0,49.5,49.84,49.25,49.84,56321.0
2015-08-28 10:00:00,49.94,50.07,49.56,49.98,138253.0,49.94,50.07,49.56,49.98,138253.0
2015-08-28 10:30:00,49.96,50.06,49.63,49.74,78109.0,49.96,50.06,49.63,49.74,78109.0
2015-08-28 11:00:00,49.75,50.0,49.72,49.94,75889.0,49.75,50.0,49.72,49.94,75889.0
2015-08-28 11:30:00,49.91,50.07,49.61,49.64,158431.0,49.91,50.07,49.61,49.64,158431.0
2015-08-28 12:00:00,49.63,49.83,49.54,49.73,42766.0,49.63,49.83,49.54,49.73,42766.0
2015-08-28 12:30:00,49.68,49.87,49.66,49.84,42583.0,49.68,49.87,49.66,49.84,42583.0
2015-08-28 13:00:00,49.82,50.03,49.7,49.97,58283.0,49.82,50.03,49.7,49.97,58283.0
2015-08-28 13:30:00,49.97,50.11,49.75,50.0,82240.0,49.97,50.11,49.75,50.0,82240.0
2015-08-28 14:00:00,50.0,50.2,49.98,50.04,62013.0,50.0,50.2,49.98,50.04,62013.0
2015-08-28 14:30:00,50.05,50.18,49.94,50.03,102076.0,50.05,50.18,49.94,50.03,102076.0
2015-08-28 15:00:00,50.01,50.08,49.91,50.01,141787.0,50.01,50.08,49.91,50.01,141787.0
2015-08-28 15:30:00,50.01,50.35,49.93,50.31,373876.0,50.01,50.35,49.93,50.31,373876.0
2015-08-31 09:30:00,50.86,51.47,49.94,50.05,123786.0,50.86,51.47,49.94,50.05,123786.0
2015-08-31 10:00:00,50.01,50.42,49.89,50.36,78016.0,50.01,50.42,49.89,50.36,78016.0
2015-08-31 10:30:00,50.41,50.59,50.17,50.26,81217.0,50.41,50.59,50.17,50.26,81217.0
2015-08-31 11:00:00,50.27,50.54,50.06,50.47,117104.0,50.27,50.54,50.06,50.47,117104.0
2015-08-31 11:30:00,50.45,50.67,50.16,50.28,65996.0,50.45,50.67,50.16,50.28,65996.0
2015-08-31 12:00:00,50.26,50.4,50.11,50.24,69340.0,50.26,50.4,50.11,50.24,69340.0
2015-08-31 12:30:00,50.27,50.29,50.0,50.0,72325.0,50.27,50.29,50.0,50.0,72325.0
2015-08-31 13:00:00,49.98,50.11,49.97,50.0,93164.0,49.98,50.11,49.97,50.0,93164.0
2015-08-31 13:30:00,50.0,50.06,49.89,49.89,160001.0,50.0,50.06,49.89,49.89,160001.0
2015-08-31 14:00:00,49.9,49.96,49.36,49.47,79379.0,49.9,49.96,49.36,49.47,79379.0
2015-08-31 14:30:00,49.47,49.61,49.2,49.26,73928.0,49.47,49.61,49.2,49.26,73928.0
2015-08-31 15:00:00,49.25,49.48,49.17,49.17,143717.0,49.25,49.48,49.17,49.17,143717.0
2015-08-31 15:30:00,49.18,49.47,49.17,49.23,238552.0,49.18,49.47,49.17,49.23,238552.0
2015-09-01 09:30:00,48.24,48.93,48.01,48.78,133107.0,48.24,48.93,48.01,48.78,133107.0
2015-09-01 10:00:00,48.69,48.73,48.06,48.47,139110.0,48.69,48.73,48.06,48.47,139110.0
2015-09-01 10:30:00,48.46,48.76,48.05,48.28,84916.0,48.46,48.76,48.05,48.28,84916.0
2015-09-01 11:00:00,48.28,48.47,48.03,48.17,48743.0,48.28,48.47,48.03,48.17,48743.0
2015-09-01 11:30:00,48.17,48.29,48.03,48.04,45311.0,48.17,48.29,48.03,48.04,45311.0
2015-09-01 12:00:00,48.05,48.15,47.78,47.78,35083.0,48.05,48.15,47.78,47.78,35083.0
2015-09-01 12:30:00,47.74,47.8,47.48,47.48,33496.0,47.74,47.8,47.48,47.48,33496.0
2015-09-01 13:00:00,47.52,47.85,47.49,47.8,68471.0,47.52,47.85,47.49,47.8,68471.0
2015-09-01 13:30:00,47.78,47.86,47.63,47.69,51051.0,47.78,47.86,47.63,47.69,51051.0
2015-09-01 14:00:00,47.68,47.69,47.28,47.32,56400.0,47.68,47.69,47.28,47.32,56400.0
2015-09-01 14:30:00,47.3,47.67,47.29,47.32,46979.0,47.3,47.67,47.29,47.32,46979.0
2015-09-01 15:00:00,47.32,47.42,47.21,47.23,90209.0,47.32,47.42,47.21,47.23,90209.0
2015-09-01 15:30:00,47.22,47.53,47.03,47.36,252335.0,47.22,47.53,47.03,47.36,252335.0
2015-09-02 09:30:00,47.79,48.0,47.16,47.16,71894.0,47.79,48.0,47.16,47.16,71894.0
2015-09-02 10:00:00,47.15,47.5,47.05,47.07,53315.0,47.15,47.5,47.05,47.07,53315.0
2015-09-02 10:30:00,47.09,47.33,46.95,47.33,57801.0,47.09,47.33,46.95,47.33,57801.0
2015-09-02 11:00:00,47.36,47.52,47.24,47.52,38722.0,47.36,47.52,47.24,47.52,38722.0
2015-09-02 11:30:00,47.53,47.54,46.85,46.95,42440.0,47.53,47.54,46.85,46.95,42440.0
2015-09-02 12:00:00,46.95,46.97,46.77,46.96,39754.0,46.95,46.97,46.77,46.96,39754.0
2015-09-02 12:30:00,46.93,47.28,46.93,47.25,29278.0,46.93,47.28,46.93,47.25,29278.0
2015-09-02 13:00:00,47.26,47.36,47.04,47.31,39938.0,47.26,47.36,47.04,47.31,39938.0
2015-09-02 13:30:00,47.29,47.29,47.05,47.08,36302.0,47.29,47.29,47.05,47.08,36302.0
2015-09-02 14:00:00,47.1,47.41,47.0,47.28,44699.0,47.1,47.41,47.0,47.28,44699.0
2015-09-02 14:30:00,47.29,47.32,47.14,47.3,35099.0,47.29,47.32,47.14,47.3,35099.0
2015-09-02 15:00:00,47.29,47.45,47.2,47.43,68564.0,47.29,47.45,47.2,47.43,68564.0
2015-09-02 15:30:00,47.43,47.88,47.41,47.83,437098.0,47.43,47.88,47.41,47.83,437098.0
2015-09-03 09:30:00,48.09,48.62,47.94,48.33,68824.0,48.09,48.62,47.94,48.33,68824.0
2015-09-03 10:00:00,48.31,48.92,48.22,48.92,109801.0,48.31,48.92,48.22,48.92,109801.0
2015-09-03 10:30:00,48.9,49.06,48.68,49.0,206789.0,48.9,49.06,48.68,49.0,206789.0
2015-09-03 11:00:00,49.03,49.25,49.03,49.13,124518.0,49.03,49.25,49.03,49.13,124518.0
2015-09-03 11:30:00,49.17,49.21,48.91,48.97,63554.0,49.17,49.21,48.91,48.97,63554.0
2015-09-03 12:00:00,48.96,48.96,48.58,48.64,34056.0,48.96,48.96,48.58,48.64,34056.0
2015-09-03 12:30:00,48.65,48.65,48.36,48.43,36014.0,48.65,48.65,48.36,48.43,36014.0
2015-09-03 13:00:00,48.43,48.47,48.15,48.36,42898.0,48.43,48.47,48.15,48.36,42898.0
2015-09-03 13:30:00,48.35,48.39,48.0,48.0,38274.0,48.35,48.39,48.0,48.0,38274.0
2015-09-03 14:00:00,48.0,48.12,47.91,48.05,34406.0,48.0,48.12,47.91,48.05,34406.0
2015-09-03 14:30:00,48.05,48.21,47.97,48.01,41965.0,48.05,48.21,47.97,48.01,41965.0
2015-09-03 15:00:00,48.01,48.1,47.81,47.85,62660.0,48.01,48.1,47.81,47.85,62660.0
2015-09-03 15:30:00,47.83,47.94,47.65,47.81,194330.0,47.83,47.94,47.65,47.81,194330.0
2015-09-04 09:30:00,47.19,47.55,46.96,47.48,95531.0,47.19,47.55,46.96,47.48,95531.0
2015-09-04 10:00:00,47.49,47.61,47.18,47.59,34922.0,47.49,47.61,47.18,47.59,34922.0
2015-09-04 10:30:00,47.6,47.75,47.35,47.47,51738.0,47.6,47.75,47.35,47.47,51738.0
2015-09-04 11:00:00,47.51,47.61,47.32,47.51,34981.0,47.51,47.61,47.32,47.51,34981.0
2015-09-04 11:30:00,47.49,47.49,47.24,47.24,34923.0,47.49,47.49,47.24,47.24,34923.0
2015-09-04 12:00:00,47.24,47.24,46.96,46.97,23718.0,47.24,47.24,46.96,46.97,23718.0
2015-09-04 12:30:00,46.99,47.11,46.91,46.91,45473.0,46.99,47.11,46.91,46.91,45473.0
2015-09-04 13:00:00,46.92,46.97,46.75,46.75,47148.0,46.92,46.97,46.75,46.75,47148.0
2015-09-04 13:30:00,46.75,46.94,46.67,46.8,63702.0,46.75,46.94,46.67,46.8,63702.0
2015-09-04 14:00:00,46.8,46.88,46.66,46.74,40724.0,46.8,46.88,46.66,46.74,40724.0
2015-09-04 14:30:00,46.72,47.07,46.72,47.05,72780.0,46.72,47.07,46.72,47.05,72780.0
2015-09-04 15:00:00,47.07,47.15,46.99,47.12,58762.0,47.07,47.15,46.99,47.12,58762.0
2015-09-04 15:30:00,47.14,47.44,47.07,47.22,211848.0,47.14,47.44,47.07,47.22,211848.0
2015-09-08 09:30:00,48.12,48.48,47.87,48.14,139012.0,48.12,48.48,47.87,48.14,139012.0
2015-09-08 10:00:00,48.14,48.18,47.84,48.03,60149.0,48.14,48.18,47.84,48.03,60149.0
2015-09-08 10:30:00,48.03,48.06,47.65,47.88,45889.0,48.03,48.06,47.65,47.88,45889.0
2015-09-08 11:00:00,47.87,47.87,47.62,47.77,33771.0,47.87,47.87,47.62,47.77,33771.0
2015-09-08 11:30:00,47.77,47.95,47.74,47.87,31619.0,47.77,47.95,47.74,47.87,31619.0
2015-09-08 12:00:00,47.84,48.05,47.83,47.97,38560.0,47.84,48.05,47.83,47.97,38560.0
2015-09-08 12:30:00,47.96,47.99,47.81,47.83,35176.0,47.96,47.99,47.81,47.83,35176.0
2015-09-08 13:00:00,47.83,47.87,47.68,47.72,24172.0,47.83,47.87,47.68,47.72,24172.0
2015-09-08 13:30:00,47.72,47.9,47.67,47.82,32953.0,47.72,47.9,47.67,47.82,32953.0
2015-09-08 14:00:00,47.82,48.03,47.79,47.95,73073.0,47.82,48.03,47.79,47.95,73073.0
2015-09-08 14:30:00,47.96,48.17,47.89,48.17,97037.0,47.96,48.17,47.89,48.17,97037.0
2015-09-08 15:00:00,48.16,48.24,48.06,48.18,132293.0,48.16,48.24,48.06,48.18,132293.0
2015-09-08 15:30:00,48.18,48.34,48.08,48.27,217789.0,48.18,48.34,48.08,48.27,217789.0
2015-09-09 09:30:00,48.8,49.06,48.13,48.47,70769.0,48.8,49.06,48.13,48.47,70769.0
2015-09-09 10:00:00,48.51,48.71,48.19,48.44,85527.0,48.51,48.71,48.19,48.44,85527.0
2015-09-09 10:30:00,48.5,48.52,47.91,48.01,51115.0,48.5,48.52,47.91,48.01,51115.0
2015-09-09 11:00:00,48.02,48.27,47.96,48.12,25174.0,48.02,48.27,47.96,48.12,25174.0
2015-09-09 11:30:00,48.18,48.24,47.85,48.06,31178.0,48.18,48.24,47.85,48.06,31178.0
2015-09-09 12:00:00,48.11,48.33,48.06,48.31,28757.0,48.11,48.33,48.06,48.31,28757.0
2015-09-09 12:30:00,48.36,48.37,48.14,48.17,22049.0,48.36,48.37,48.14,48.17,22049.0
2015-09-09 13:00:00,48.2,48.21,47.87,47.89,29299.0,48.2,48.21,47.87,47.89,29299.0
2015-09-09 13:30:00,47.85,47.91,47.57,47.57,39544.0,47.85,47.91,47.57,47.57,39544.0
2015-09-09 14:00:00,47.59,47.85,47.52,47.74,43239.0,47.59,47.85,47.52,47.74,43239.0
2015-09-09 14:30:00,47.75,47.81,47.58,47.62,61312.0,47.75,47.81,47.58,47.62,61312.0
2015-09-09 15:00:00,47.61,47.69,47.48,47.58,106078.0,47.61,47.69,47.48,47.58,106078.0
2015-09-09 15:30:00,47.59,47.59,47.3,47.4,200670.0,47.59,47.59,47.3,47.4,200670.0
2015-09-10 09:30:00,47.56,47.98,47.46,47.54,84772.0,47.56,47.98,47.46,47.54,84772.0
2015-09-10 10:00:00,47.51,47.64,47.42,47.61,76114.0,47.51,47.64,47.42,47.61,76114.0
2015-09-10 10:30:00,47.61,48.08,47.52,48.04,78210.0,47.61,48.08,47.52,48.04,78210.0
2015-09-10 11:00:00,48.06,48.17,47.78,47.93,79923.0,48.06,48.17,47.78,47.93,79923.0
2015-09-10 11:30:00,47.92,48.03,47.68,47.75,32026.0,47.92,48.03,47.68,47.75,32026.0
2015-09-10 12:00:00,47.76,47.81,47.41,47.47,38923.0,47.76,47.81,47.41,47.47,38923.0
2015-09-10 12:30:00,47.44,47.55,47.24,47.31,77851.0,47.44,47.55,47.24,47.31,77851.0
2015-09-10 13:00:00,47.3,47.33,47.19,47.32,65127.0,47.3,47.33,47.19,47.32,65127.0
2015-09-10 13:30:00,47.34,47.62,47.32,47.53,28628.0,47.34,47.62,47.32,47.53,28628.0
2015-09-10 14:00:00,47.58,47.58,47.3,47.39,31896.0,47.58,47.58,47.3,47.39,31896.0
2015-09-10 14:30:00,47.4,47.45,47.17,47.17,74368.0,47.4,47.45,47.17,47.17,74368.0
2015-09-10 15:00:00,47.18,47.24,47.0,47.09,125262.0,47.18,47.24,47.0,47.09,125262.0
2015-09-10 15:30:00,47.08,47.2,46.93,47.17,178897.0,47.08,47.2,46.93,47.17,178897.0
2015-09-11 09:30:00,46.94,47.13,46.69,46.69,37315.0,46.94,47.13,46.69,46.69,37315.0
2015-09-11 10:00:00,46.73,46.77,46.52,46.66,54224.0,46.73,46.77,46.52,46.66,54224.0
2015-09-11 10:30:00,46.67,46.67,46.38,46.41,27222.0,46.67,46.67,46.38,46.41,27222.0
2015-09-11 11:00:00,46.4,46.55,46.34,46.55,40217.0,46.4,46.55,46.34,46.55,40217.0
2015-09-11 11:30:00,46.55,46.87,46.41,46.86,56219.0,46.55,46.87,46.41,46.86,56219.0
2015-09-11 12:00:00,46.87,47.06,46.85,46.94,33265.0,46.87,47.06,46.85,46.94,33265.0
2015-09-11 12:30:00,46.97,46.99,46.87,46.88,30644.0,46.97,46.99,46.87,46.88,30644.0
2015-09-11 13:00:00,46.88,46.91,46.63,46.64,24436.0,46.88,46.91,46.63,46.64,24436.0
2015-09-11 13:30:00,46.65,46.78,46.6,46.7,43372.0,46.65,46.78,46.6,46.7,43372.0
2015-09-11 14:00:00,46.7,46.77,46.69,46.7,43662.0,46.7,46.77,46.69,46.7,43662.0
2015-09-11 14:30:00,46.7,46.86,46.68,46.84,67200.0,46.7,46.86,46.68,46.84,67200.0
2015-09-11 15:00:00,46.84,46.96,46.81,46.81,72080.0,46.84,46.96,46.81,46.81,72080.0
2015-09-11 15:30:00,46.8,46.88,46.71,46.87,192137.0,46.8,46.88,46.71,46.87,192137.0
2015-09-14 09:30:00,47.02,47.19,46.67,47.18,65393.0,47.02,47.19,46.67,47.18,65393.0
2015-09-14 10:00:00,47.19,47.29,47.15,47.16,107974.0,47.19,47.29,47.15,47.16,107974.0
2015-09-14 10:30:00,47.17,47.36,47.13,47.28,107526.0,47.17,47.36,47.13,47.28,107526.0
2015-09-14 11:00:00,47.27,47.32,47.02,47.2,85395.0,47.27,47.32,47.02,47.2,85395.0
2015-09-14 11:30:00,47.17,47.25,47.11,47.22,67573.0,47.17,47.25,47.11,47.22,67573.0
2015-09-14 12:00:00,47.23,47.24,47.0,47.16,141038.0,47.23,47.24,47.0,47.16,141038.0
2015-09-14 12:30:00,47.18,47.21,46.91,46.91,58377.0,47.18,47.21,46.91,46.91,58377.0
2015-09-14 13:00:00,46.91,46.95,46.78,46.8,40644.0,46.91,46.95,46.78,46.8,40644.0
2015-09-14 13:30:00,46.8,47.12,46.75,47.11,89570.0,46.8,47.12,46.75,47.11,89570.0
2015-09-14 14:00:00,47.1,47.1,46.97,47.01,66852.0,47.1,47.1,46.97,47.01,66852.0
2015-09-14 14:30:00,47.0,47.08,47.0,47.01,59675.0,47.0,47.08,47.0,47.01,59675.0
2015-09-14 15:00:00,47.01,47.09,47.0,47.04,75508.0,47.01,47.09,47.0,47.04,75508.0
2015-09-14 15:30:00,47.05,47.12,47.0,47.09,131465.0,47.05,47.12,47.0,47.09,131465.0
2015-09-15 09:30:00,47.13,47.24,46.74,46.8,36403.0,47.13,47.24,46.74,46.8,36403.0
2015-09-15 10:00:00,46.8,46.86,46.39,46.54,87163.0,46.8,46.86,46.39,46.54,87163.0
2015-09-15 10:30:00,46.54,46.67,46.48,46.55,67433.0,46.54,46.67,46.48,46.55,67433.0
2015-09-15 11:00:00,46.57,46.59,46.4,46.4,53325.0,46.57,46.59,46.4,46.4,53325.0
2015-09-15 11:30:00,46.43,46.48,46.36,46.45,52616.0,46.43,46.48,46.36,46.45,52616.0
2015-09-15 12:00:00,46.43,46.47,46.28,46.3,46915.0,46.43,46.47,46.28,46.3,46915.0
2015-09-15 12:30:00,46.3,46.57,46.29,46.56,47799.0,46.3,46.57,46.29,46.56,47799.0
2015-09-15 13:00:00,46.54,46.64,46.45,46.61,50046.0,46.54,46.64,46.45,46.61,50046.0
2015-09-15 13:30:00,46.62,46.7,46.52,46.53,37120.0,46.62,46.7,46.52,46.53,37120.0
2015-09-15 14:00:00,46.51,46.79,46.5,46.74,55212.0,46.51,46.79,46.5,46.74,55212.0
2015-09-15 14:30:00,46.73,46.82,46.66,46.78,77759.0,46.73,46.82,46.66,46.78,77759.0
2015-09-15 15:00:00,46.79,47.06,46.79,47.04,71373.0,46.79,47.06,46.79,47.04,71373.0
2015-09-15 15:30:00,47.04,47.08,46.9,46.94,124738.0,47.04,47.08,46.9,46.94,124738.0
2015-09-16 09:30:00,46.7,46.95,46.27,46.31,109076.0,46.7,46.95,46.27,46.31,109076.0
2015-09-16 10:00:00,46.31,46.5,46.08,46.46,114105.0,46.31,46.5,46.08,46.46,114105.0
2015-09-16 10:30:00,46.46,46.48,46.13,46.26,164390.0,46.46,46.48,46.13,46.26,164390.0
2015-09-16 11:00:00,46.23,46.42,46.12,46.34,87098.0,46.23,46.42,46.12,46.34,87098.0
2015-09-16 11:30:00,46.36,46.36,45.87,46.0,196951.0,46.36,46.36,45.87,46.0,196951.0
2015-09-16 12:00:00,45.98,46.25,45.83,46.25,84975.0,45.98,46.25,45.83,46.25,84975.0
2015-09-16 12:30:00,46.25,46.57,46.22,46.54,120190.0,46.25,46.57,46.22,46.54,120190.0
2015-09-16 13:00:00,46.53,46.55,46.36,46.49,93050.0,46.53,46.55,46.36,46.49,93050.0
2015-09-16 13:30:00,46.49,46.67,46.45,46.5,98925.0,46.49,46.67,46.45,46.5,98925.0
2015-09-16 14:00:00,46.5,46.51,46.01,46.04,85965.0,46.5,46.51,46.01,46.04,85965.0
2015-09-16 14:30:00,46.04,46.44,45.88,46.41,132853.0,46.04,46.44,45.88,46.41,132853.0
2015-09-16 15:00:00,46.41,46.58,46.36,46.55,98331.0,46.41,46.58,46.36,46.55,98331.0
2015-09-16 15:30:00,46.55,46.69,46.53,46.57,226016.0,46.55,46.69,46.53,46.57,226016.0
2015-09-17 09:30:00,46.73,47.02,46.43,46.57,53602.0,46.73,47.02,46.43,46.57,53602.0
2015-09-17 10:00:00,46.55,46.69,46.2,46.21,51622.0,46.55,46.69,46.2,46.21,51622.0
2015-09-17 10:30:00,46.2,46.6,46.12,46.53,40492.0,46.2,46.6,46.12,46.53,40492.0
2015-09-17 11:00:00,46.56,46.61,46.44,46.45,39008.0,46.56,46.61,46.44,46.45,39008.0
2015-09-17 11:30:00,46.45,46.6,46.44,46.54,26098.0,46.45,46.6,46.44,46.54,26098.0
2015-09-17 12:00:00,46.54,46.72,46.42,46.7,43874.0,46.54,46.72,46.42,46.7,43874.0
2015-09-17 12:30:00,46.7,46.87,46.65,46.79,37741.0,46.7,46.87,46.65,46.79,37741.0
2015-09-17 13:00:00,46.8,47.26,46.8,47.15,66835.0,46.8,47.26,46.8,47.15,66835.0
2015-09-17 13:30:00,47.2,47.35,47.09,47.22,59559.0,47.2,47.35,47.09,47.22,59559.0
2015-09-17 14:00:00,47.26,47.45,46.96,47.24,70313.0,47.26,47.45,46.96,47.24,70313.0
2015-09-17 14:30:00,47.18,47.77,47.18,47.66,49330.0,47.18,47.77,47.18,47.66,49330.0
2015-09-17 15:00:00,47.68,47.78,46.7,47.11,145456.0,47.68,47.78,46.7,47.11,145456.0
2015-09-17 15:30:00,47.11,47.22,46.98,47.14,330861.0,47.11,47.22,46.98,47.14,330861.0
2015-09-18 09:30:00,46.41,46.8,46.28,46.4,175582.0,46.41,46.8,46.28,46.4,175582.0
2015-09-18 10:00:00,46.4,46.95,46.4,46.79,61220.0,46.4,46.95,46.4,46.79,61220.0
2015-09-18 10:30:00,46.79,46.84,46.21,46.3,64569.0,46.79,46.84,46.21,46.3,64569.0
2015-09-18 11:00:00,46.28,46.4,46.13,46.2,91038.0,46.28,46.4,46.13,46.2,91038.0
2015-09-18 11:30:00,46.22,46.32,46.11,46.15,47935.0,46.22,46.32,46.11,46.15,47935.0
2015-09-18 12:00:00,46.18,46.2,45.78,45.82,52911.0,46.18,46.2,45.78,45.82,52911.0
2015-09-18 12:30:00,45.84,45.87,45.64,45.64,65156.0,45.84,45.87,45.64,45.64,65156.0
2015-09-18 13:00:00,45.67,45.72,45.38,45.54,103023.0,45.67,45.72,45.38,45.54,103023.0
2015-09-18 13:30:00,45.54,45.62,45.18,45.19,94374.0,45.54,45.62,45.18,45.19,94374.0
2015-09-18 14:00:00,45.19,45.31,45.13,45.25,158669.0,45.19,45.31,45.13,45.25,158669.0
2015-09-18 14:30:00,45.26,45.27,45.08,45.13,146104.0,45.26,45.27,45.08,45.13,146104.0
2015-09-18 15:00:00,45.14,45.21,44.68,44.68,255799.0,45.14,45.21,44.68,44.68,255799.0
2015-09-18 15:30:00,44.69,44.71,44.26,44.53,972820.0,44.69,44.71,44.26,44.53,972820.0
2015-09-21 09:30:00,44.9,45.08,44.61,44.7,144916.0,44.9,45.08,44.61,44.7,144916.0
2015-09-21 10:00:00,44.73,44.9,44.64,44.67,55847.0,44.73,44.9,44.64,44.67,55847.0
2015-09-21 10:30:00,44.69,44.86,44.67,44.74,49450.0,44.69,44.86,44.67,44.74,49450.0
2015-09-21 11:00:00,44.74,44.79,44.34,44.34,65957.0,44.74,44.79,44.34,44.34,65957.0
2015-09-21 11:30:00,44.32,44.34,44.0,44.0,128744.0,44.32,44.34,44.0,44.0,128744.0
2015-09-21 12:00:00,44.04,44.14,43.86,43.97,87337.0,44.04,44.14,43.86,43.97,87337.0
2015-09-21 12:30:00,43.96,43.96,43.5,43.67,87483.0,43.96,43.96,43.5,43.67,87483.0
2015-09-21 13:00:00,43.65,43.91,43.62,43.84,74666.0,43.65,43.91,43.62,43.84,74666.0
2015-09-21 13:30:00,43.85,43.92,43.74,43.81,82631.0,43.85,43.92,43.74,43.81,82631.0
2015-09-21 14:00:00,43.82,43.89,43.68,43.71,101709.0,43.82,43.89,43.68,43.71,101709.0
2015-09-21 14:30:00,43.72,43.91,43.63,43.8,143981.0,43.72,43.91,43.63,43.8,143981.0
2015-09-21 15:00:00,43.8,43.82,43.58,43.67,155853.0,43.8,43.82,43.58,43.67,155853.0
2015-09-21 15:30:00,43.67,43.81,43.53,43.79,312791.0,43.67,43.81,43.53,43.79,312791.0
2015-09-22 09:30:00,43.25,43.67,42.79,43.48,90299.0,43.25,43.67,42.79,43.48,90299.0
2015-09-22 10:00:00,43.5,44.03,43.5,43.95,135506.0,43.5,44.03,43.5,43.95,135506.0
2015-09-22 10:30:00,43.94,43.95,43.48,43.54,64695.0,43.94,43.95,43.48,43.54,64695.0
2015-09-22 11:00:00,43.55,43.75,43.54,43.67,84373.0,43.55,43.75,43.54,43.67,84373.0
2015-09-22 11:30:00,43.67,43.97,43.66,43.9,187507.0,43.67,43.97,43.66,43.9,187507.0
2015-09-22 12:00:00,43.88,43.88,43.6,43.66,61402.0,43.88,43.88,43.6,43.66,61402.0
2015-09-22 12:30:00,43.64,43.68,43.24,43.29,62371.0,43.64,43.68,43.24,43.29,62371.0
2015-09-22 13:00:00,43.29,43.45,43.09,43.1,56040.0,43.29,43.45,43.09,43.1,56040.0
2015-09-22 13:30:00,43.12,43.17,43.07,43.12,185659.0,43.12,43.17,43.07,43.12,185659.0
2015-09-22 14:00:00,43.12,43.21,43.04,43.2,143090.0,43.12,43.21,43.04,43.2,143090.0
2015-09-22 14:30:00,43.21,43.38,43.19,43.36,78142.0,43.21,43.38,43.19,43.36,78142.0
2015-09-22 15:00:00,43.35,43.53,43.24,43.53,143744.0,43.35,43.53,43.24,43.53,143744.0
2015-09-22 15:30:00,43.53,43.66,43.51,43.6,301370.0,43.53,43.66,43.51,43.6,301370.0
2015-09-23 09:30:00,43.86,44.0,43.3,43.54,90588.0,43.86,44.0,43.3,43.54,90588.0
2015-09-23 10:00:00,43.55,43.84,43.55,43.78,56478.0,43.55,43.84,43.55,43.78,56478.0
2015-09-23 10:30:00,43.77,44.31,43.75,44.29,142349.0,43.77,44.31,43.75,44.29,142349.0
2015-09-23 11:00:00,44.29,44.74,44.28,44.74,200552.0,44.29,44.74,44.28,44.74,200552.0
2015-09-23 11:30:00,44.75,45.12,44.39,44.5,212504.0,44.75,45.12,44.39,44.5,212504.0
2015-09-23 12:00:00,44.5,44.6,44.3,44.54,148354.0,44.5,44.6,44.3,44.54,148354.0
2015-09-23 12:30:00,44.53,44.92,44.48,44.63,168126.0,44.53,44.92,44.48,44.63,168126.0
2015-09-23 13:00:00,44.63,44.94,44.62,44.68,131773.0,44.63,44.94,44.62,44.68,131773.0
2015-09-23 13:30:00,44.68,44.97,44.59,44.73,288558.0,44.68,44.97,44.59,44.73,288558.0
2015-09-23 14:00:00,44.72,44.9,44.36,44.36,76823.0,44.72,44.9,44.36,44.36,76823.0
2015-09-23 14:30:00,44.35,44.38,44.11,44.21,91361.0,44.35,44.38,44.11,44.21,91361.0
2015-09-23 15:00:00,44.21,44.31,44.13,44.22,105610.0,44.21,44.31,44.13,44.22,105610.0
2015-09-23 15:30:00,44.23,44.49,44.16,44.44,349891.0,44.23,44.49,44.16,44.44,349891.0
2015-09-24 09:30:00,43.94,43.96,42.91,43.1,236986.0,43.94,43.96,42.91,43.1,236986.0
2015-09-24 10:00:00,43.11,43.26,42.33,42.34,156698.0,43.11,43.26,42.33,42.34,156698.0
2015-09-24 10:30:00,42.35,42.37,42.05,42.18,218930.0,42.35,42.37,42.05,42.18,218930.0
2015-09-24 11:00:00,42.18,42.75,42.01,42.56,230530.0,42.18,42.75,42.01,42.56,230530.0
2015-09-24 11:30:00,42.55,42.84,42.43,42.51,85009.0,42.55,42.84,42.43,42.51,85009.0
2015-09-24 12:00:00,42.54,42.6,42.37,42.43,52696.0,42.54,42.6,42.37,42.43,52696.0
2015-09-24 12:30:00,42.45,42.61,42.26,42.29,63348.0,42.45,42.61,42.26,42.29,63348.0
2015-09-24 13:00:00,42.26,42.4,42.14,42.21,113885.0,42.26,42.4,42.14,42.21,113885.0
2015-09-24 13:30:00,42.22,42.37,42.18,42.37,81774.0,42.22,42.37,42.18,42.37,81774.0
2015-09-24 14:00:00,42.36,42.44,42.2,42.37,83972.0,42.36,42.44,42.2,42.37,83972.0
2015-09-24 14:30:00,42.39,42.68,42.22,42.56,94485.0,42.39,42.68,42.22,42.56,94485.0
2015-09-24 15:00:00,42.54,42.8,42.47,42.72,199345.0,42.54,42.8,42.47,42.72,199345.0
2015-09-24 15:30:00,42.74,42.79,42.3,42.44,352963.0,42.74,42.79,42.3,42.44,352963.0
2015-09-25 09:30:00,42.65,42.94,42.04,42.53,84448.0,42.65,42.94,42.04,42.53,84448.0
2015-09-25 10:00:00,42.48,42.87,42.29,42.83,216807.0,42.48,42.87,42.29,42.83,216807.0
2015-09-25 10:30:00,42.8,43.16,42.67,43.11,116421.0,42.8,43.16,42.67,43.11,116421.0
2015-09-25 11:00:00,43.09,43.15,42.91,42.99,108937.0,43.09,43.15,42.91,42.99,108937.0
2015-09-25 11:30:00,43.0,43.24,42.99,43.11,157948.0,43.0,43.24,42.99,43.11,157948.0
2015-09-25 12:00:00,43.12,43.12,42.57,42.71,98300.0,43.12,43.12,42.57,42.71,98300.0
2015-09-25 12:30:00,42.72,42.79,42.62,42.63,27463.0,42.72,42.79,42.62,42.63,27463.0
2015-09-25 13:00:00,42.65,42.72,42.49,42.52,32483.0,42.65,42.72,42.49,42.52,32483.0
2015-09-25 13:30:00,42.53,42.54,42.19,42.21,59244.0,42.53,42.54,42.19,42.21,59244.0
2015-09-25 14:00:00,42.21,42.21,41.31,41.37,127087.0,42.21,42.21,41.31,41.37,127087.0
2015-09-25 14:30:00,41.36,41.4,40.65,40.7,363076.0,41.36,41.4,40.65,40.7,363076.0
2015-09-25 15:00:00,40.7,40.76,40.14,40.47,323706.0,40.7,40.76,40.14,40.47,323706.0
2015-09-25 15:30:00,40.46,40.72,40.41,40.53,465655.0,40.46,40.72,40.41,40.53,465655.0
2015-09-28 09:30:00,39.95,40.07,38.32,38.35,347317.0,39.95,40.07,38.32,38.35,347317.0
2015-09-28 10:00:00,38.34,38.35,37.13,37.13,626944.0,38.34,38.35,37.13,37.13,626944.0
2015-09-28 10:30:00,37.18,38.05,36.98,38.05,491140.0,37.18,38.05,36.98,38.05,491140.0
2015-09-28 11:00:00,38.05,38.38,37.77,38.0,508997.0,38.05,38.38,37.77,38.0,508997.0
2015-09-28 11:30:00,38.01,38.31,37.66,37.85,304139.0,38.01,38.31,37.66,37.85,304139.0
2015-09-28 12:00:00,37.85,38.0,37.38,37.79,193292.0,37.85,38.0,37.38,37.79,193292.0
2015-09-28 12:30:00,37.77,37.84,37.15,37.16,157268.0,37.77,37.84,37.15,37.16,157268.0
2015-09-28 13:00:00,37.17,37.46,37.0,37.06,134757.0,37.17,37.46,37.0,37.06,134757.0
2015-09-28 13:30:00,37.06,37.16,36.71,36.73,114649.0,37.06,37.16,36.71,36.73,114649.0
2015-09-28 14:00:00,36.73,37.03,36.56,37.0,170676.0,36.73,37.03,36.56,37.0,170676.0
2015-09-28 14:30:00,37.0,37.37,36.92,37.04,171545.0,37.0,37.37,36.92,37.04,171545.0
2015-09-28 15:00:00,37.03,37.12,36.85,36.98,197729.0,37.03,37.12,36.85,36.98,197729.0
2015-09-28 15:30:00,36.98,37.3,36.98,37.18,463370.0,36.98,37.3,36.98,37.18,463370.0
2015-09-29 09:30:00,37.26,37.43,35.76,36.25,479226.0,37.26,37.43,35.76,36.25,479226.0
2015-09-29 10:00:00,36.28,37.48,36.28,37.2,486918.0,36.28,37.48,36.28,37.2,486918.0
2015-09-29 10:30:00,37.19,37.33,36.78,36.92,298096.0,37.19,37.33,36.78,36.92,298096.0
2015-09-29 11:00:00,36.95,37.31,36.55,36.85,112564.0,36.95,37.31,36.55,36.85,112564.0
2015-09-29 11:30:00,36.86,37.12,36.49,36.89,173229.0,36.86,37.12,36.49,36.89,173229.0
2015-09-29 12:00:00,36.87,36.94,36.68,36.88,82441.0,36.87,36.94,36.68,36.88,82441.0
2015-09-29 12:30:00,36.92,37.09,36.75,36.75,85479.0,36.92,37.09,36.75,36.75,85479.0
2015-09-29 13:00:00,36.79,36.89,36.63,36.66,133692.0,36.79,36.89,36.63,36.66,133692.0
2015-09-29 13:30:00,36.67,36.8,36.46,36.5,134823.0,36.67,36.8,36.46,36.5,134823.0
2015-09-29 14:00:00,36.51,36.56,36.19,36.39,122510.0,36.51,36.56,36.19,36.39,122510.0
2015-09-29 14:30:00,36.37,36.4,36.14,36.15,258743.0,36.37,36.4,36.14,36.15,258743.0
2015-09-29 15:00:00,36.15,36.33,35.83,35.83,433508.0,36.15,36.33,35.83,35.83,433508.0
2015-09-29 15:30:00,35.83,36.11,35.82,36.03,986220.0,35.83,36.11,35.82,36.03,986220.0
2015-09-30 09:30:00,36.64,37.21,36.5,36.65,362113.0,36.64,37.21,36.5,36.65,362113.0
2015-09-30 10:00:00,36.61,36.94,36.6,36.94,180860.0,36.61,36.94,36.6,36.94,180860.0
2015-09-30 10:30:00,36.93,37.04,36.23,36.3,140710.0,36.93,37.04,36.23,36.3,140710.0
2015-09-30 11:00:00,36.28,36.3,36.1,36.19,226530.0,36.28,36.3,36.1,36.19,226530.0
2015-09-30 11:30:00,36.2,36.37,36.02,36.33,402965.0,36.2,36.37,36.02,36.33,402965.0
2015-09-30 12:00:00,36.33,36.43,36.07,36.09,200623.0,36.33,36.43,36.07,36.09,200623.0
2015-09-30 12:30:00,36.1,36.28,35.79,35.91,179684.0,36.1,36.28,35.79,35.91,179684.0
2015-09-30 13:00:00,35.92,36.41,35.92,36.34,147722.0,35.92,36.41,35.92,36.34,147722.0
2015-09-30 13:30:00,36.34,36.41,36.13,36.23,208622.0,36.34,36.41,36.13,36.23,208622.0
2015-09-30 14:00:00,36.23,36.32,36.13,36.18,113980.0,36.23,36.32,36.13,36.18,113980.0
2015-09-30 14:30:00,36.2,36.26,35.94,36.25,190453.0,36.2,36.26,35.94,36.25,190453.0
2015-09-30 15:00:00,36.23,37.1,36.15,36.85,392868.0,36.23,37.1,36.15,36.85,392868.0
2015-09-30 15:30:00,36.85,36.99,36.76,36.92,674242.0,36.85,36.99,36.76,36.92,674242.0
2015-10-01 09:30:00,36.92,37.02,36.56,36.66,157731.0,36.92,37.02,36.56,36.66,157731.0
2015-10-01 10:00:00,36.65,37.09,36.47,36.79,234002.0,36.65,37.09,36.47,36.79,234002.0
2015-10-01 10:30:00,36.79,36.85,36.43,36.53,155460.0,36.79,36.85,36.43,36.53,155460.0
2015-10-01 11:00:00,36.5,36.69,36.26,36.28,169328.0,36.5,36.69,36.26,36.28,169328.0
2015-10-01 11:30:00,36.3,36.34,35.79,35.82,234142.0,36.3,36.34,35.79,35.82,234142.0
2015-10-01 12:00:00,35.82,35.83,35.36,35.72,242182.0,35.82,35.83,35.36,35.72,242182.0
2015-10-01 12:30:00,35.73,35.83,35.36,35.52,202042.0,35.73,35.83,35.36,35.52,202042.0
2015-10-01 13:00:00,35.53,35.77,35.46,35.71,189006.0,35.53,35.77,35.46,35.71,189006.0
2015-10-01 13:30:00,35.71,36.05,35.6,36.01,152537.0,35.71,36.05,35.6,36.01,152537.0
2015-10-01 14:00:00,36.01,36.28,35.91,36.18,143861.0,36.01,36.28,35.91,36.18,143861.0
2015-10-01 14:30:00,36.19,36.29,36.09,36.26,152035.0,36.19,36.29,36.09,36.26,152035.0
2015-10-01 15:00:00,36.25,36.6,36.25,36.28,264672.0,36.25,36.6,36.25,36.28,264672.0
2015-10-01 15:30:00,36.28,36.53,36.26,36.39,408838.0,36.28,36.53,36.26,36.39,408838.0
2015-10-02 09:30:00,35.56,35.75,34.93,35.47,211214.0,35.56,35.75,34.93,35.47,211214.0
2015-10-02 10:00:00,35.42,35.42,35.08,35.18,193011.0,35.42,35.42,35.08,35.18,193011.0
2015-10-02 10:30:00,35.2,35.69,35.16,35.64,253107.0,35.2,35.69,35.16,35.64,253107.0
2015-10-02 11:00:00,35.63,35.83,35.58,35.78,261993.0,35.63,35.83,35.58,35.78,261993.0
2015-10-02 11:30:00,35.78,35.86,35.59,35.76,260557.0,35.78,35.86,35.59,35.76,260557.0
2015-10-02 12:00:00,35.76,35.9,35.63,35.66,98002.0,35.76,35.9,35.63,35.66,98002.0
2015-10-02 12:30:00,35.66,35.85,35.43,35.48,181294.0,35.66,35.85,35.43,35.48,181294.0
2015-10-02 13:00:00,35.48,35.59,35.27,35.27,199304.0,35.48,35.59,35.27,35.27,199304.0
2015-10-02 13:30:00,35.29,35.38,35.23,35.25,159883.0,35.29,35.38,35.23,35.25,159883.0
2015-10-02 14:00:00,35.25,35.43,35.18,35.34,251079.0,35.25,35.43,35.18,35.34,251079.0
2015-10-02 14:30:00,35.35,35.6,35.33,35.48,152223.0,35.35,35.6,35.33,35.48,152223.0
2015-10-02 15:00:00,35.46,36.1,35.45,36.09,325930.0,35.46,36.1,35.45,36.09,325930.0
2015-10-02 15:30:00,36.11,36.33,35.95,36.32,530686.0,36.11,36.33,35.95,36.32,530686.0
2015-10-05 09:30:00,37.6,39.54,37.25,39.1,700350.0,37.6,39.54,37.25,39.1,700350.0
2015-10-05 10:00:00,39.1,39.75,38.85,39.44,496716.0,39.1,39.75,38.85,39.44,496716.0
2015-10-05 10:30:00,39.46,39.61,38.32,38.51,358736.0,39.46,39.61,38.32,38.51,358736.0
2015-10-05 11:00:00,38.51,38.55,37.82,37.93,314911.0,38.51,38.55,37.82,37.93,314911.0
2015-10-05 11:30:00,37.94,38.16,37.68,37.88,334354.0,37.94,38.16,37.68,37.88,334354.0
2015-10-05 12:00:00,37.87,37.88,37.55,37.66,227584.0,37.87,37.88,37.55,37.66,227584.0
2015-10-05 12:30:00,37.66,37.73,37.41,37.48,147270.0,37.66,37.73,37.41,37.48,147270.0
2015-10-05 13:00:00,37.51,37.76,37.45,37.71,155382.0,37.51,37.76,37.45,37.71,155382.0
2015-10-05 13:30:00,37.71,37.72,37.37,37.5,213397.0,37.71,37.72,37.37,37.5,213397.0
2015-10-05 14:00:00,37.51,37.81,37.33,37.77,231712.0,37.51,37.81,37.33,37.77,231712.0
2015-10-05 14:30:00,37.78,38.05,37.71,37.89,208933.0,37.78,38.05,37.71,37.89,208933.0
2015-10-05 15:00:00,37.85,37.98,37.71,37.82,230070.0,37.85,37.98,37.71,37.82,230070.0
2015-10-05 15:30:00,37.81,38.21,37.78,37.98,932961.0,37.81,38.21,37.78,37.98,932961.0
2015-10-06 09:30:00,37.99,38.64,37.71,38.64,216185.0,37.99,38.64,37.71,38.64,216185.0
2015-10-06 10:00:00,38.64,38.75,38.0,38.02,336567.0,38.64,38.75,38.0,38.02,336567.0
2015-10-06 10:30:00,38.03,38.47,37.85,38.23,258733.0,38.03,38.47,37.85,38.23,258733.0
2015-10-06 11:00:00,38.23,38.48,38.19,38.33,202538.0,38.23,38.48,38.19,38.33,202538.0
2015-10-06 11:30:00,38.33,38.34,37.58,37.61,225705.0,38.33,38.34,37.58,37.61,225705.0
2015-10-06 12:00:00,37.61,38.01,37.59,37.7,111551.0,37.61,38.01,37.59,37.7,111551.0
2015-10-06 12:30:00,37.7,37.84,37.53,37.83,159858.0,37.7,37.84,37.53,37.83,159858.0
2015-10-06 13:00:00,37.81,38.16,37.77,38.02,146054.0,37.81,38.16,37.77,38.02,146054.0
2015-10-06 13:30:00,38.02,38.07,37.6,37.7,185336.0,38.02,38.07,37.6,37.7,185336.0
2015-10-06 14:00:00,37.7,37.92,37.55,37.89,251187.0,37.7,37.92,37.55,37.89,251187.0
2015-10-06 14:30:00,37.89,38.0,37.75,37.76,183487.0,37.89,38.0,37.75,37.76,183487.0
2015-10-06 15:00:00,37.78,37.95,37.75,37.88,219537.0,37.78,37.95,37.75,37.88,219537.0
2015-10-06 15:30:00,37.87,37.98,37.68,37.82,458892.0,37.87,37.98,37.68,37.82,458892.0
2015-10-07 09:30:00,38.0,38.22,37.5,37.69,144140.0,38.0,38.22,37.5,37.69,144140.0
2015-10-07 10:00:00,37.7,38.44,37.7,38.23,176476.0,37.7,38.44,37.7,38.23,176476.0
2015-10-07 10:30:00,38.23,38.32,37.59,37.63,197120.0,38.23,38.32,37.59,37.63,197120.0
2015-10-07 11:00:00,37.6,37.72,37.36,37.37,156810.0,37.6,37.72,37.36,37.37,156810.0
2015-10-07 11:30:00,37.36,38.0,37.25,37.98,148795.0,37.36,38.0,37.25,37.98,148795.0
2015-10-07 12:00:00,37.98,38.07,37.75,37.87,110886.0,37.98,38.07,37.75,37.87,110886.0
2015-10-07 12:30:00,37.88,38.25,37.87,38.02,85204.0,37.88,38.25,37.87,38.02,85204.0
2015-10-07 13:00:00,38.01,38.09,37.95,38.05,99812.0,38.01,38.09,37.95,38.05,99812.0
2015-10-07 13:30:00,38.06,38.42,38.06,38.35,130438.0,38.06,38.42,38.06,38.35,130438.0
2015-10-07 14:00:00,38.38,38.54,38.23,38.3,196459.0,38.38,38.54,38.23,38.3,196459.0
2015-10-07 14:30:00,38.31,38.43,37.95,38.07,148775.0,38.31,38.43,37.95,38.07,148775.0
2015-10-07 15:00:00,38.07,38.42,38.0,38.17,155544.0,38.07,38.42,38.0,38.17,155544.0
2015-10-07 15:30:00,38.18,38.32,38.09,38.23,471342.0,38.18,38.32,38.09,38.23,471342.0
2015-10-08 09:30:00,38.03,38.19,37.71,37.92,234160.0,38.03,38.19,37.71,37.92,234160.0
2015-10-08 10:00:00,37.84,37.94,37.15,37.17,153813.0,37.84,37.94,37.15,37.17,153813.0
2015-10-08 10:30:00,37.19,37.43,36.92,37.2,201000.0,37.19,37.43,36.92,37.2,201000.0
2015-10-08 11:00:00,37.2,37.31,36.42,36.45,235579.0,37.2,37.31,36.42,36.45,235579.0
2015-10-08 11:30:00,36.45,36.71,36.44,36.63,173249.0,36.45,36.71,36.44,36.63,173249.0
2015-10-08 12:00:00,36.64,36.97,36.62,36.8,172249.0,36.64,36.97,36.62,36.8,172249.0
2015-10-08 12:30:00,36.8,37.0,36.71,36.93,109687.0,36.8,37.0,36.71,36.93,109687.0
2015-10-08 13:00:00,36.91,37.18,36.91,37.15,96028.0,36.91,37.18,36.91,37.15,96028.0
2015-10-08 13:30:00,37.14,37.14,36.98,37.05,91359.0,37.14,37.14,36.98,37.05,91359.0
2015-10-08 14:00:00,37.05,37.2,36.91,37.08,139599.0,37.05,37.2,36.91,37.08,139599.0
2015-10-08 14:30:00,37.08,37.35,37.07,37.19,123396.0,37.08,37.35,37.07,37.19,123396.0
2015-10-08 15:00:00,37.18,37.53,37.18,37.38,198830.0,37.18,37.53,37.18,37.38,198830.0
2015-10-08 15:30:00,37.39,37.41,37.19,37.28,266487.0,37.39,37.41,37.19,37.28,266487.0
2015-10-09 09:30:00,37.28,37.4,36.97,37.34,148643.0,37.28,37.4,36.97,37.34,148643.0
2015-10-09 10:00:00,37.35,37.39,36.86,36.91,160527.0,37.35,37.39,36.86,36.91,160527.0
2015-10-09 10:30:00,36.9,37.4,36.85,37.38,92348.0,36.9,37.4,36.85,37.38,92348.0
2015-10-09 11:00:00,37.36,37.5,37.3,37.48,110349.0,37.36,37.5,37.3,37.48,110349.0
2015-10-09 11:30:00,37.48,37.5,37.17,37.36,117472.0,37.48,37.5,37.17,37.36,117472.0
2015-10-09 12:00:00,37.35,37.44,37.18,37.34,99505.0,37.35,37.44,37.18,37.34,99505.0
2015-10-09 12:30:00,37.35,37.57,37.25,37.48,60976.0,37.35,37.57,37.25,37.48,60976.0
2015-10-09 13:00:00,37.47,37.57,37.37,37.41,80409.0,37.47,37.57,37.37,37.41,80409.0
2015-10-09 13:30:00,37.41,37.42,37.11,37.15,148172.0,37.41,37.42,37.11,37.15,148172.0
2015-10-09 14:00:00,37.15,37.22,37.0,37.08,141143.0,37.15,37.22,37.0,37.08,141143.0
2015-10-09 14:30:00,37.08,37.3,37.03,37.27,154529.0,37.08,37.3,37.03,37.27,154529.0
2015-10-09 15:00:00,37.26,37.39,37.2,37.37,136202.0,37.26,37.39,37.2,37.37,136202.0
2015-10-09 15:30:00,37.37,37.42,37.12,37.29,676747.0,37.37,37.42,37.12,37.29,676747.0
2015-10-12 09:30:00,37.38,37.38,36.25,36.31,157156.0,37.38,37.38,36.25,36.31,157156.0
2015-10-12 10:00:00,36.31,36.51,36.06,36.25,112564.0,36.31,36.51,36.06,36.25,112564.0
2015-10-12 10:30:00,36.25,36.51,36.17,36.41,92415.0,36.25,36.51,36.17,36.41,92415.0
2015-10-12 11:00:00,36.4,36.66,36.23,36.42,76932.0,36.4,36.66,36.23,36.42,76932.0
2015-10-12 11:30:00,36.42,36.48,36.32,36.34,167921.0,36.42,36.48,36.32,36.34,167921.0
2015-10-12 12:00:00,36.35,36.39,36.1,36.1,151763.0,36.35,36.39,36.1,36.1,151763.0
2015-10-12 12:30:00,36.1,36.21,36.0,36.03,256257.0,36.1,36.21,36.0,36.03,256257.0
2015-10-12 13:00:00,36.02,36.07,35.9,36.03,157009.0,36.02,36.07,35.9,36.03,157009.0
2015-10-12 13:30:00,36.02,36.35,36.02,36.26,178613.0,36.02,36.35,36.02,36.26,178613.0
2015-10-12 14:00:00,36.28,36.35,36.2,36.3,99781.0,36.28,36.35,36.2,36.3,99781.0
2015-10-12 14:30:00,36.3,36.35,36.23,36.26,160406.0,36.3,36.35,36.23,36.26,160406.0
2015-10-12 15:00:00,36.27,36.4,36.26,36.31,172437.0,36.27,36.4,36.26,36.31,172437.0
2015-10-12 15:30:00,36.31,36.4,36.27,36.35,318236.0,36.31,36.4,36.27,36.35,318236.0
2015-10-13 09:30:00,36.21,36.8,35.99,36.73,138156.0,36.21,36.8,35.99,36.73,138156.0
2015-10-13 10:00:00,36.72,37.12,36.64,36.7,259109.0,36.72,37.12,36.64,36.7,259109.0
2015-10-13 10:30:00,36.71,37.24,36.63,37.16,190891.0,36.71,37.24,36.63,37.16,190891.0
2015-10-13 11:00:00,37.17,37.22,36.84,36.85,174493.0,37.17,37.22,36.84,36.85,174493.0
2015-10-13 11:30:00,36.84,36.9,36.42,36.54,157549.0,36.84,36.9,36.42,36.54,157549.0
2015-10-13 12:00:00,36.56,36.59,36.28,36.32,157928.0,36.56,36.59,36.28,36.32,157928.0
2015-10-13 12:30:00,36.33,36.46,36.32,36.41,124444.0,36.33,36.46,36.32,36.41,124444.0
2015-10-13 13:00:00,36.41,36.42,36.28,36.37,107206.0,36.41,36.42,36.28,36.37,107206.0
2015-10-13 13:30:00,36.37,36.37,36.27,36.29,132836.0,36.37,36.37,36.27,36.29,132836.0
2015-10-13 14:00:00,36.28,36.41,36.25,36.3,137021.0,36.28,36.41,36.25,36.3,137021.0
2015-10-13 14:30:00,36.29,36.35,36.25,36.35,138429.0,36.29,36.35,36.25,36.35,138429.0
2015-10-13 15:00:00,36.35,36.36,35.87,35.98,156735.0,36.35,36.36,35.87,35.98,156735.0
2015-10-13 15:30:00,35.99,36.05,35.85,35.93,378462.0,35.99,36.05,35.85,35.93,378462.0
2015-10-14 09:30:00,36.1,36.35,35.5,35.76,173909.0,36.1,36.35,35.5,35.76,173909.0
2015-10-14 10:00:00,35.73,35.79,35.13,35.28,150996.0,35.73,35.79,35.13,35.28,150996.0
2015-10-14 10:30:00,35.27,35.44,35.13,35.38,187375.0,35.27,35.44,35.13,35.38,187375.0
2015-10-14 11:00:00,35.37,35.69,35.37,35.55,104610.0,35.37,35.69,35.37,35.55,104610.0
2015-10-14 11:30:00,35.55,35.57,35.14,35.18,146125.0,35.55,35.57,35.14,35.18,146125.0
2015-10-14 12:00:00,35.18,35.2,34.96,34.97,141110.0,35.18,35.2,34.96,34.97,141110.0
2015-10-14 12:30:00,34.98,35.35,34.98,35.22,80242.0,34.98,35.35,34.98,35.22,80242.0
2015-10-14 13:00:00,35.21,35.31,35.05,35.15,65124.0,35.21,35.31,35.05,35.15,65124.0
2015-10-14 13:30:00,35.14,35.33,35.09,35.32,78251.0,35.14,35.33,35.09,35.32,78251.0
2015-10-14 14:00:00,35.32,35.34,35.06,35.2,103763.0,35.32,35.34,35.06,35.2,103763.0
2015-10-14 14:30:00,35.2,35.22,34.95,35.05,143811.0,35.2,35.22,34.95,35.05,143811.0
2015-10-14 15:00:00,35.05,35.11,34.92,34.95,178020.0,35.05,35.11,34.92,34.95,178020.0
2015-10-14 15:30:00,34.96,35.11,34.95,35.03,380040.0,34.96,35.11,34.95,35.03,380040.0
2015-10-15 09:30:00,32.13,33.5,31.52,32.99,1711608.0,32.13,33.5,31.52,32.99,1711608.0
2015-10-15 10:00:00,33.0,33.87,32.96,33.6,542022.0,33.0,33.87,32.96,33.6,542022.0
2015-10-15 10:30:00,33.56,33.57,33.01,33.34,492816.0,33.56,33.57,33.01,33.34,492816.0
2015-10-15 11:00:00,33.34,33.53,33.24,33.45,271993.0,33.34,33.53,33.24,33.45,271993.0
2015-10-15 11:30:00,33.45,33.46,33.04,33.21,167184.0,33.45,33.46,33.04,33.21,167184.0
2015-10-15 12:00:00,33.2,33.59,33.15,33.49,268187.0,33.2,33.59,33.15,33.49,268187.0
2015-10-15 12:30:00,33.49,33.58,33.33,33.39,146321.0,33.49,33.58,33.33,33.39,146321.0
2015-10-15 13:00:00,33.4,33.69,33.38,33.62,192481.0,33.4,33.69,33.38,33.62,192481.0
2015-10-15 13:30:00,33.63,34.34,33.54,34.15,307736.0,33.63,34.34,33.54,34.15,307736.0
2015-10-15 14:00:00,34.16,34.45,34.15,34.3,308444.0,34.16,34.45,34.15,34.3,308444.0
2015-10-15 14:30:00,34.3,34.78,34.25,34.61,411505.0,34.3,34.78,34.25,34.61,411505.0
2015-10-15 15:00:00,34.61,35.1,34.61,34.84,559453.0,34.61,35.1,34.61,34.84,559453.0
2015-10-15 15:30:00,34.84,35.14,34.81,35.02,616169.0,34.84,35.14,34.81,35.02,616169.0
2015-10-16 09:30:00,35.21,35.81,35.08,35.76,214056.0,35.21,35.81,35.08,35.76,214056.0
2015-10-16 10:00:00,35.77,36.23,35.77,36.16,257275.0,35.77,36.23,35.77,36.16,257275.0
2015-10-16 10:30:00,36.15,36.4,36.09,36.25,213734.0,36.15,36.4,36.09,36.25,213734.0
2015-10-16 11:00:00,36.25,36.36,35.85,35.98,234705.0,36.25,36.36,35.85,35.98,234705.0
2015-10-16 11:30:00,35.98,36.08,35.8,35.85,175280.0,35.98,36.08,35.8,35.85,175280.0
2015-10-16 12:00:00,35.85,35.86,35.38,35.52,131292.0,35.85,35.86,35.38,35.52,131292.0
2015-10-16 12:30:00,35.52,35.68,35.51,35.66,78704.0,35.52,35.68,35.51,35.66,78704.0
2015-10-16 13:00:00,35.66,35.69,35.53,35.61,79623.0,35.66,35.69,35.53,35.61,79623.0
2015-10-16 13:30:00,35.61,35.79,35.59,35.72,80265.0,35.61,35.79,35.59,35.72,80265.0
2015-10-16 14:00:00,35.72,35.86,35.6,35.83,73319.0,35.72,35.86,35.6,35.83,73319.0
2015-10-16 14:30:00,35.84,36.07,35.75,35.94,112345.0,35.84,36.07,35.75,35.94,112345.0
2015-10-16 15:00:00,35.94,35.99,35.85,35.86,137980.0,35.94,35.99,35.85,35.86,137980.0
2015-10-16 15:30:00,35.86,35.9,35.78,35.87,367245.0,35.86,35.9,35.78,35.87,367245.0
2015-10-19 09:30:00,35.55,35.85,35.07,35.84,101385.0,35.55,35.85,35.07,35.84,101385.0
2015-10-19 10:00:00,35.83,36.25,35.78,36.11,127908.0,35.83,36.25,35.78,36.11,127908.0
2015-10-19 10:30:00,36.1,36.16,35.91,36.05,91103.0,36.1,36.16,35.91,36.05,91103.0
2015-10-19 11:00:00,36.04,36.06,35.88,36.05,91422.0,36.04,36.06,35.88,36.05,91422.0
2015-10-19 11:30:00,36.06,36.23,36.02,36.16,83467.0,36.06,36.23,36.02,36.16,83467.0
2015-10-19 12:00:00,36.15,36.21,35.81,35.84,62120.0,36.15,36.21,35.81,35.84,62120.0
2015-10-19 12:30:00,35.88,36.12,35.8,36.04,50879.0,35.88,36.12,35.8,36.04,50879.0
2015-10-19 13:00:00,36.03,36.06,35.59,35.62,67343.0,36.03,36.06,35.59,35.62,67343.0
2015-10-19 13:30:00,35.61,35.67,35.46,35.64,60956.0,35.61,35.67,35.46,35.64,60956.0
2015-10-19 14:00:00,35.66,35.78,35.62,35.65,41858.0,35.66,35.78,35.62,35.65,41858.0
2015-10-19 14:30:00,35.66,35.88,35.66,35.87,44316.0,35.66,35.88,35.66,35.87,44316.0
2015-10-19 15:00:00,35.87,36.02,35.86,35.95,67303.0,35.87,36.02,35.86,35.95,67303.0
2015-10-19 15:30:00,35.94,36.06,35.84,36.06,491229.0,35.94,36.06,35.84,36.06,491229.0
2015-10-20 09:30:00,36.08,36.95,35.88,36.8,207549.0,36.08,36.95,35.88,36.8,207549.0
2015-10-20 10:00:00,36.82,37.06,36.55,36.91,214599.0,36.82,37.06,36.55,36.91,214599.0
2015-10-20 10:30:00,36.91,37.25,36.68,36.94,290310.0,36.91,37.25,36.68,36.94,290310.0
2015-10-20 11:00:00,36.93,37.02,36.68,36.92,102613.0,36.93,37.02,36.68,36.92,102613.0
2015-10-20 11:30:00,36.93,36.95,36.6,36.68,122383.0,36.93,36.95,36.6,36.68,122383.0
2015-10-20 12:00:00,36.67,36.69,36.43,36.57,100135.0,36.67,36.69,36.43,36.57,100135.0
2015-10-20 12:30:00,36.57,36.72,36.53,36.7,96047.0,36.57,36.72,36.53,36.7,96047.0
2015-10-20 13:00:00,36.69,36.72,36.61,36.65,84134.0,36.69,36.72,36.61,36.65,84134.0
2015-10-20 13:30:00,36.65,36.7,36.5,36.56,103052.0,36.65,36.7,36.5,36.56,103052.0
2015-10-20 14:00:00,36.56,36.62,36.36,36.38,147437.0,36.56,36.62,36.36,36.38,147437.0
2015-10-20 14:30:00,36.38,36.58,36.31,36.49,156545.0,36.38,36.58,36.31,36.49,156545.0
2015-10-20 15:00:00,36.51,36.61,36.39,36.49,124645.0,36.51,36.61,36.39,36.49,124645.0
2015-10-20 15:30:00,36.5,36.53,36.3,36.41,240430.0,36.5,36.53,36.3,36.41,240430.0
2015-10-21 09:30:00,36.6,36.67,35.87,35.91,118203.0,36.6,36.67,35.87,35.91,118203.0
2015-10-21 10:00:00,35.91,35.93,35.11,35.36,324904.0,35.91,35.93,35.11,35.36,324904.0
2015-10-21 10:30:00,35.37,35.73,35.35,35.65,136546.0,35.37,35.73,35.35,35.65,136546.0
2015-10-21 11:00:00,35.68,35.68,35.02,35.36,158035.0,35.68,35.68,35.02,35.36,158035.0
2015-10-21 11:30:00,35.36,35.5,34.98,35.15,124703.0,35.36,35.5,34.98,35.15,124703.0
2015-10-21 12:00:00,35.17,35.3,35.03,35.16,71255.0,35.17,35.3,35.03,35.16,71255.0
2015-10-21 12:30:00,35.15,35.15,34.92,34.93,191863.0,35.15,35.15,34.92,34.93,191863.0
2015-10-21 13:00:00,34.92,34.92,34.29,34.31,166576.0,34.92,34.92,34.29,34.31,166576.0
2015-10-21 13:30:00,34.28,34.78,34.19,34.55,336588.0,34.28,34.78,34.19,34.55,336588.0
2015-10-21 14:00:00,34.53,34.7,34.42,34.59,225159.0,34.53,34.7,34.42,34.59,225159.0
2015-10-21 14:30:00,34.6,34.99,34.55,34.92,222940.0,34.6,34.99,34.55,34.92,222940.0
2015-10-21 15:00:00,34.91,35.12,34.73,34.86,92808.0,34.91,35.12,34.73,34.86,92808.0
2015-10-21 15:30:00,34.86,34.92,34.68,34.79,303000.0,34.86,34.92,34.68,34.79,303000.0
2015-10-22 09:30:00,30.02,30.62,28.0,29.44,3083868.0,30.02,30.62,28.0,29.44,3083868.0
2015-10-22 10:00:00,29.4,30.49,29.36,30.06,1833588.0,29.4,30.49,29.36,30.06,1833588.0
2015-10-22 10:30:00,30.06,30.46,29.25,29.32,1534382.0,30.06,30.46,29.25,29.32,1534382.0
2015-10-22 11:00:00,29.32,29.58,28.85,29.13,674708.0,29.32,29.58,28.85,29.13,674708.0
2015-10-22 11:30:00,29.12,29.12,27.8,27.99,1114998.0,29.12,29.12,27.8,27.99,1114998.0
2015-10-22 12:00:00,27.99,28.8,27.93,28.76,629418.0,27.99,28.8,27.93,28.76,629418.0
2015-10-22 12:30:00,28.75,28.79,28.29,28.44,397267.0,28.75,28.79,28.29,28.44,397267.0
2015-10-22 13:00:00,28.45,28.45,27.85,27.87,712091.0,28.45,28.45,27.85,27.87,712091.0
2015-10-22 13:30:00,27.88,27.94,26.85,26.9,1030146.0,27.88,27.94,26.85,26.9,1030146.0
2015-10-22 14:00:00,26.9,27.67,26.62,27.56,905204.0,26.9,27.67,26.62,27.56,905204.0
2015-10-22 14:30:00,27.56,28.16,27.07,27.86,703724.0,27.56,28.16,27.07,27.86,703724.0
2015-10-22 15:00:00,27.86,28.05,27.54,27.96,692427.0,27.86,28.05,27.54,27.96,692427.0
2015-10-22 15:30:00,27.97,28.3,27.85,28.23,1273818.0,27.97,28.3,27.85,28.23,1273818.0
2015-10-23 09:30:00,29.61,30.02,28.39,28.67,1304538.0,29.61,30.02,28.39,28.67,1304538.0
2015-10-23 10:00:00,28.66,29.31,28.43,28.85,1072521.0,28.66,29.31,28.43,28.85,1072521.0
2015-10-23 10:30:00,28.85,29.5,28.84,29.46,502205.0,28.85,29.5,28.84,29.46,502205.0
2015-10-23 11:00:00,29.45,29.59,29.11,29.11,461443.0,29.45,29.59,29.11,29.11,461443.0
2015-10-23 11:30:00,29.12,29.23,28.72,29.0,401873.0,29.12,29.23,28.72,29.0,401873.0
2015-10-23 12:00:00,29.02,29.06,28.75,28.88,343909.0,29.02,29.06,28.75,28.88,343909.0
2015-10-23 12:30:00,28.87,29.04,28.82,29.0,217805.0,28.87,29.04,28.82,29.0,217805.0
2015-10-23 13:00:00,29.0,29.38,28.93,29.38,244940.0,29.0,29.38,28.93,29.38,244940.0
2015-10-23 13:30:00,29.38,29.47,29.11,29.15,395736.0,29.38,29.47,29.11,29.15,395736.0
2015-10-23 14:00:00,29.15,29.5,29.04,29.49,456099.0,29.15,29.5,29.04,29.49,456099.0
2015-10-23 14:30:00,29.49,30.0,29.48,30.0,513279.0,29.49,30.0,29.48,30.0,513279.0
2015-10-23 15:00:00,29.99,30.15,29.79,30.15,601754.0,29.99,30.15,29.79,30.15,601754.0
2015-10-23 15:30:00,30.15,30.25,29.91,29.99,924075.0,30.15,30.25,29.91,29.99,924075.0
2015-10-26 09:30:00,29.86,30.24,29.09,29.28,331203.0,29.86,30.24,29.09,29.28,331203.0
2015-10-26 10:00:00,29.28,29.82,29.19,29.79,196302.0,29.28,29.82,29.19,29.79,196302.0
2015-10-26 10:30:00,29.78,30.55,29.77,30.37,439631.0,29.78,30.55,29.77,30.37,439631.0
2015-10-26 11:00:00,30.38,30.57,30.12,30.27,379790.0,30.38,30.57,30.12,30.27,379790.0
2015-10-26 11:30:00,30.27,30.54,30.25,30.36,239647.0,30.27,30.54,30.25,30.36,239647.0
2015-10-26 12:00:00,30.35,30.97,30.29,30.96,250820.0,30.35,30.97,30.29,30.96,250820.0
2015-10-26 12:30:00,30.93,30.97,30.73,30.76,172627.0,30.93,30.97,30.73,30.76,172627.0
2015-10-26 13:00:00,30.75,30.94,30.68,30.82,151272.0,30.75,30.94,30.68,30.82,151272.0
2015-10-26 13:30:00,30.83,30.89,30.61,30.62,105353.0,30.83,30.89,30.61,30.62,105353.0
2015-10-26 14:00:00,30.62,30.74,30.31,30.36,294979.0,30.62,30.74,30.31,30.36,294979.0
2015-10-26 14:30:00,30.37,30.52,30.34,30.43,228756.0,30.37,30.52,30.34,30.43,228756.0
2015-10-26 15:00:00,30.43,30.5,30.33,30.42,214750.0,30.43,30.5,30.33,30.42,214750.0
2015-10-26 15:30:00,30.42,30.5,30.34,30.44,447605.0,30.42,30.5,30.34,30.44,447605.0
2015-10-27 09:30:00,30.44,30.74,30.05,30.47,162227.0,30.44,30.74,30.05,30.47,162227.0
2015-10-27 10:00:00,30.43,30.68,30.11,30.14,196371.0,30.43,30.68,30.11,30.14,196371.0
2015-10-27 10:30:00,30.13,30.14,29.71,29.8,398043.0,30.13,30.14,29.71,29.8,398043.0
2015-10-27 11:00:00,29.79,29.91,29.65,29.7,158979.0,29.79,29.91,29.65,29.7,158979.0
2015-10-27 11:30:00,29.71,29.85,29.55,29.58,154491.0,29.71,29.85,29.55,29.58,154491.0
2015-10-27 12:00:00,29.56,29.78,29.53,29.72,143459.0,29.56,29.78,29.53,29.72,143459.0
2015-10-27 12:30:00,29.71,29.77,29.42,29.53,147964.0,29.71,29.77,29.42,29.53,147964.0
2015-10-27 13:00:00,29.52,29.55,29.38,29.46,120812.0,29.52,29.55,29.38,29.46,120812.0
2015-10-27 13:30:00,29.48,29.69,29.44,29.67,112209.0,29.48,29.69,29.44,29.67,112209.0
2015-10-27 14:00:00,29.67,29.77,29.59,29.62,119855.0,29.67,29.77,29.59,29.62,119855.0
2015-10-27 14:30:00,29.62,29.7,29.57,29.58,116938.0,29.62,29.7,29.57,29.58,116938.0
2015-10-27 15:00:00,29.57,29.74,29.56,29.67,222911.0,29.57,29.74,29.56,29.67,222911.0
2015-10-27 15:30:00,29.68,29.72,29.6,29.68,541727.0,29.68,29.72,29.6,29.68,541727.0
2015-10-28 09:30:00,29.6,29.72,29.07,29.6,321894.0,29.6,29.72,29.07,29.6,321894.0
2015-10-28 10:00:00,29.67,30.48,29.52,30.4,391620.0,29.67,30.48,29.52,30.4,391620.0
2015-10-28 10:30:00,30.42,30.95,30.42,30.92,250351.0,30.42,30.95,30.42,30.92,250351.0
2015-10-28 11:00:00,30.93,31.05,30.7,30.86,145442.0,30.93,31.05,30.7,30.86,145442.0
2015-10-28 11:30:00,30.85,31.29,30.78,31.27,167811.0,30.85,31.29,30.78,31.27,167811.0
2015-10-28 12:00:00,31.27,31.95,31.26,31.95,292451.0,31.27,31.95,31.26,31.95,292451.0
2015-10-28 12:30:00,31.94,32.07,31.58,31.65,229365.0,31.94,32.07,31.58,31.65,229365.0
2015-10-28 13:00:00,31.67,32.05,31.63,31.95,167550.0,31.67,32.05,31.63,31.95,167550.0
2015-10-28 13:30:00,31.94,31.97,31.65,31.7,235111.0,31.94,31.97,31.65,31.7,235111.0
2015-10-28 14:00:00,31.7,31.99,31.17,31.86,347009.0,31.7,31.99,31.17,31.86,347009.0
2015-10-28 14:30:00,31.84,31.91,31.49,31.64,295091.0,31.84,31.91,31.49,31.64,295091.0
2015-10-28 15:00:00,31.66,31.86,31.56,31.83,299028.0,31.66,31.86,31.56,31.83,299028.0
2015-10-28 15:30:00,31.83,31.96,31.75,31.85,549291.0,31.83,31.96,31.75,31.85,549291.0
2015-10-29 09:30:00,31.81,32.49,31.71,32.37,237967.0,31.81,32.49,31.71,32.37,237967.0
2015-10-29 10:00:00,32.4,32.97,32.33,32.37,267647.0,32.4,32.97,32.33,32.37,267647.0
2015-10-29 10:30:00,32.37,32.47,32.08,32.19,177530.0,32.37,32.47,32.08,32.19,177530.0
2015-10-29 11:00:00,32.22,32.29,31.91,32.05,119391.0,32.22,32.29,31.91,32.05,119391.0
2015-10-29 11:30:00,32.02,32.12,31.91,31.92,69355.0,32.02,32.12,31.91,31.92,69355.0
2015-10-29 12:00:00,31.93,32.27,31.92,32.26,96587.0,31.93,32.27,31.92,32.26,96587.0
2015-10-29 12:30:00,32.24,32.25,32.02,32.09,115044.0,32.24,32.25,32.02,32.09,115044.0
2015-10-29 13:00:00,32.09,32.2,32.0,32.02,89256.0,32.09,32.2,32.0,32.02,89256.0
2015-10-29 13:30:00,32.03,32.07,31.75,31.76,95633.0,32.03,32.07,31.75,31.76,95633.0
2015-10-29 14:00:00,31.76,31.96,31.61,31.96,164575.0,31.76,31.96,31.61,31.96,164575.0
2015-10-29 14:30:00,31.95,31.96,31.78,31.85,161893.0,31.95,31.96,31.78,31.85,161893.0
2015-10-29 15:00:00,31.85,31.96,31.77,31.81,217808.0,31.85,31.96,31.77,31.81,217808.0
2015-10-29 15:30:00,31.81,32.04,31.78,31.93,472876.0,31.81,32.04,31.78,31.93,472876.0
2015-10-30 09:30:00,32.29,32.51,32.09,32.16,281158.0,32.29,32.51,32.09,32.16,281158.0
2015-10-30 10:00:00,32.18,32.29,31.92,31.97,144450.0,32.18,32.29,31.92,31.97,144450.0
2015-10-30 10:30:00,31.97,32.2,31.93,32.0,107346.0,31.97,32.2,31.93,32.0,107346.0
2015-10-30 11:00:00,32.01,32.04,31.86,31.92,92419.0,32.01,32.04,31.86,31.92,92419.0
2015-10-30 11:30:00,31.92,32.06,31.81,31.98,106997.0,31.92,32.06,31.81,31.98,106997.0
2015-10-30 12:00:00,31.97,32.16,31.94,32.1,85694.0,31.97,32.16,31.94,32.1,85694.0
2015-10-30 12:30:00,32.1,32.23,32.03,32.19,78952.0,32.1,32.23,32.03,32.19,78952.0
2015-10-30 13:00:00,32.19,32.25,32.09,32.11,91272.0,32.19,32.25,32.09,32.11,91272.0
2015-10-30 13:30:00,32.09,32.1,32.0,32.02,79925.0,32.09,32.1,32.0,32.02,79925.0
2015-10-30 14:00:00,32.03,32.11,31.95,31.96,87602.0,32.03,32.11,31.95,31.96,87602.0
2015-10-30 14:30:00,31.95,31.98,31.66,31.67,213944.0,31.95,31.98,31.66,31.67,213944.0
2015-10-30 15:00:00,31.67,31.79,31.5,31.66,243366.0,31.67,31.79,31.5,31.66,243366.0
2015-10-30 15:30:00,31.68,31.68,31.34,31.36,1245798.0,31.68,31.68,31.34,31.36,1245798.0
2015-11-02 09:30:00,31.6,32.54,31.5,31.97,262424.0,31.6,32.54,31.5,31.97,262424.0
2015-11-02 10:00:00,31.97,32.72,31.9,32.55,173833.0,31.97,32.72,31.9,32.55,173833.0
2015-11-02 10:30:00,32.53,32.79,32.43,32.53,201799.0,32.53,32.79,32.43,32.53,201799.0
2015-11-02 11:00:00,32.56,32.61,32.25,32.38,179431.0,32.56,32.61,32.25,32.38,179431.0
2015-11-02 11:30:00,32.4,32.85,32.36,32.72,183523.0,32.4,32.85,32.36,32.72,183523.0
2015-11-02 12:00:00,32.72,32.77,32.55,32.64,81075.0,32.72,32.77,32.55,32.64,81075.0
2015-11-02 12:30:00,32.65,32.65,32.45,32.5,92909.0,32.65,32.65,32.45,32.5,92909.0
2015-11-02 13:00:00,32.51,32.79,32.51,32.74,87380.0,32.51,32.79,32.51,32.74,87380.0
2015-11-02 13:30:00,32.75,33.03,32.74,33.03,197251.0,32.75,33.03,32.74,33.03,197251.0
2015-11-02 14:00:00,33.04,33.06,32.79,32.84,140462.0,33.04,33.06,32.79,32.84,140462.0
2015-11-02 14:30:00,32.85,33.19,32.78,33.1,238973.0,32.85,33.19,32.78,33.1,238973.0
2015-11-02 15:00:00,33.09,33.09,32.69,32.8,182935.0,33.09,33.09,32.69,32.8,182935.0
2015-11-02 15:30:00,32.8,32.87,32.51,32.79,751546.0,32.8,32.87,32.51,32.79,751546.0
2015-11-03 09:30:00,32.37,35.53,32.15,35.05,1317746.0,32.37,35.53,32.15,35.05,1317746.0
2015-11-03 10:00:00,35.04,35.05,33.55,33.9,1118061.0,35.04,35.05,33.55,33.9,1118061.0
2015-11-03 10:30:00,33.9,34.76,33.77,34.49,432906.0,33.9,34.76,33.77,34.49,432906.0
2015-11-03 11:00:00,34.46,34.86,34.43,34.56,326470.0,34.46,34.86,34.43,34.56,326470.0
2015-11-03 11:30:00,34.55,34.84,34.42,34.55,316396.0,34.55,34.84,34.42,34.55,316396.0
2015-11-03 12:00:00,34.56,34.65,34.22,34.32,179730.0,34.56,34.65,34.22,34.32,179730.0
2015-11-03 12:30:00,34.31,34.38,33.94,34.01,216196.0,34.31,34.38,33.94,34.01,216196.0
2015-11-03 13:00:00,34.01,34.17,33.87,33.97,215222.0,34.01,34.17,33.87,33.97,215222.0
2015-11-03 13:30:00,33.96,34.01,33.74,33.97,219731.0,33.96,34.01,33.74,33.97,219731.0
2015-11-03 14:00:00,33.99,34.56,33.95,34.56,350960.0,33.99,34.56,33.95,34.56,350960.0
2015-11-03 14:30:00,34.56,34.66,34.44,34.58,298405.0,34.56,34.66,34.44,34.58,298405.0
2015-11-03 15:00:00,34.58,34.6,34.14,34.23,279526.0,34.58,34.6,34.14,34.23,279526.0
2015-11-03 15:30:00,34.23,34.4,34.19,34.26,682018.0,34.23,34.4,34.19,34.26,682018.0
2015-11-04 09:30:00,34.49,34.65,33.56,33.74,335251.0,34.49,34.65,33.56,33.74,335251.0
2015-11-04 10:00:00,33.74,34.2,33.67,34.12,262207.0,33.74,34.2,33.67,34.12,262207.0
2015-11-04 10:30:00,34.12,34.23,33.59,33.61,215880.0,34.12,34.23,33.59,33.61,215880.0
2015-11-04 11:00:00,33.6,33.7,33.32,33.33,218598.0,33.6,33.7,33.32,33.33,218598.0
2015-11-04 11:30:00,33.34,33.46,33.25,33.41,155645.0,33.34,33.46,33.25,33.41,155645.0
2015-11-04 12:00:00,33.42,33.54,33.35,33.47,118981.0,33.42,33.54,33.35,33.47,118981.0
2015-11-04 12:30:00,33.46,33.49,33.37,33.45,128207.0,33.46,33.49,33.37,33.45,128207.0
2015-11-04 13:00:00,33.46,33.65,33.38,33.54,135610.0,33.46,33.65,33.38,33.54,135610.0
2015-11-04 13:30:00,33.55,33.67,33.5,33.59,82231.0,33.55,33.67,33.5,33.59,82231.0
2015-11-04 14:00:00,33.58,34.06,33.58,33.9,213377.0,33.58,34.06,33.58,33.9,213377.0
2015-11-04 14:30:00,33.9,34.23,33.85,34.22,135091.0,33.9,34.23,33.85,34.22,135091.0
2015-11-04 15:00:00,34.23,34.46,34.22,34.41,212271.0,34.23,34.46,34.22,34.41,212271.0
2015-11-04 15:30:00,34.43,34.45,34.01,34.2,396062.0,34.43,34.45,34.01,34.2,396062.0
2015-11-05 09:30:00,34.05,34.3,33.79,33.94,150559.0,34.05,34.3,33.79,33.94,150559.0
2015-11-05 10:00:00,33.99,34.13,33.22,33.27,106178.0,33.99,34.13,33.22,33.27,106178.0
2015-11-05 10:30:00,33.23,33.24,32.9,33.16,214468.0,33.23,33.24,32.9,33.16,214468.0
2015-11-05 11:00:00,33.16,33.59,33.15,33.58,188872.0,33.16,33.59,33.15,33.58,188872.0
2015-11-05 11:30:00,33.57,33.79,33.5,33.6,164594.0,33.57,33.79,33.5,33.6,164594.0
2015-11-05 12:00:00,33.6,33.61,33.2,33.36,145772.0,33.6,33.61,33.2,33.36,145772.0
2015-11-05 12:30:00,33.36,33.76,33.27,33.7,142886.0,33.36,33.76,33.27,33.7,142886.0
2015-11-05 13:00:00,33.7,33.74,33.42,33.43,112700.0,33.7,33.74,33.42,33.43,112700.0
2015-11-05 13:30:00,33.43,33.5,33.07,33.29,133250.0,33.43,33.5,33.07,33.29,133250.0
2015-11-05 14:00:00,33.31,33.43,33.11,33.14,111328.0,33.31,33.43,33.11,33.14,111328.0
2015-11-05 14:30:00,33.14,33.15,32.98,33.01,170230.0,33.14,33.15,32.98,33.01,170230.0
2015-11-05 15:00:00,33.01,33.29,33.0,33.28,305526.0,33.01,33.29,33.0,33.28,305526.0
2015-11-05 15:30:00,33.27,33.75,33.26,33.62,781019.0,33.27,33.75,33.26,33.62,781019.0
2015-11-06 09:30:00,33.38,33.99,33.3,33.78,225246.0,33.38,33.99,33.3,33.78,225246.0
2015-11-06 10:00:00,33.8,34.44,33.6,34.44,215659.0,33.8,34.44,33.6,34.44,215659.0
2015-11-06 10:30:00,34.43,34.89,34.38,34.89,204751.0,34.43,34.89,34.38,34.89,204751.0
2015-11-06 11:00:00,34.89,35.31,34.89,35.04,325808.0,34.89,35.31,34.89,35.04,325808.0
2015-11-06 11:30:00,35.04,35.21,34.99,35.15,224422.0,35.04,35.21,34.99,35.15,224422.0
2015-11-06 12:00:00,35.16,35.21,35.03,35.08,76516.0,35.16,35.21,35.03,35.08,76516.0
2015-11-06 12:30:00,35.07,35.13,34.91,35.07,197445.0,35.07,35.13,34.91,35.07,197445.0
2015-11-06 13:00:00,35.07,35.13,35.02,35.08,96021.0,35.07,35.13,35.02,35.08,96021.0
2015-11-06 13:30:00,35.08,35.23,34.99,35.03,152166.0,35.08,35.23,34.99,35.03,152166.0
2015-11-06 14:00:00,35.04,35.61,35.01,35.61,320348.0,35.04,35.61,35.01,35.61,320348.0
2015-11-06 14:30:00,35.6,35.95,35.58,35.88,316237.0,35.6,35.95,35.58,35.88,316237.0
2015-11-06 15:00:00,35.88,35.88,35.34,35.42,272259.0,35.88,35.88,35.34,35.42,272259.0
2015-11-06 15:30:00,35.43,35.6,35.2,35.34,550963.0,35.43,35.6,35.2,35.34,550963.0
2015-11-09 09:30:00,35.21,35.31,34.84,35.14,249414.0,35.21,35.31,34.84,35.14,249414.0
2015-11-09 10:00:00,35.1,35.14,34.6,34.72,260507.0,35.1,35.14,34.6,34.72,260507.0
2015-11-09 10:30:00,34.71,34.87,34.56,34.81,147286.0,34.71,34.87,34.56,34.81,147286.0
2015-11-09 11:00:00,34.79,34.85,34.12,34.12,137978.0,34.79,34.85,34.12,34.12,137978.0
2015-11-09 11:30:00,34.15,34.27,34.04,34.23,166679.0,34.15,34.27,34.04,34.23,166679.0
2015-11-09 12:00:00,34.23,34.42,34.11,34.41,112455.0,34.23,34.42,34.11,34.41,112455.0
2015-11-09 12:30:00,34.43,34.56,34.4,34.5,78373.0,34.43,34.56,34.4,34.5,78373.0
2015-11-09 13:00:00,34.52,34.57,34.38,34.52,61718.0,34.52,34.57,34.38,34.52,61718.0
2015-11-09 13:30:00,34.54,34.59,34.25,34.32,74903.0,34.54,34.59,34.25,34.32,74903.0
2015-11-09 14:00:00,34.3,34.62,34.27,34.57,110246.0,34.3,34.62,34.27,34.57,110246.0
2015-11-09 14:30:00,34.54,34.72,34.54,34.64,121846.0,34.54,34.72,34.54,34.64,121846.0
2015-11-09 15:00:00,34.66,34.77,34.63,34.71,113741.0,34.66,34.77,34.63,34.71,113741.0
2015-11-09 15:30:00,34.72,34.87,34.66,34.68,270105.0,34.72,34.87,34.66,34.68,270105.0
2015-11-10 09:30:00,34.5,34.82,34.3,34.53,123915.0,34.5,34.82,34.3,34.53,123915.0
2015-11-10 10:00:00,34.56,34.57,33.93,34.03,118359.0,34.56,34.57,33.93,34.03,118359.0
2015-11-10 10:30:00,34.02,34.08,33.75,33.82,173480.0,34.02,34.08,33.75,33.82,173480.0
2015-11-10 11:00:00,33.81,34.05,33.78,33.83,130251.0,33.81,34.05,33.78,33.83,130251.0
2015-11-10 11:30:00,33.82,33.85,33.6,33.67,83342.0,33.82,33.85,33.6,33.67,83342.0
2015-11-10 12:00:00,33.67,34.08,33.62,34.02,56925.0,33.67,34.08,33.62,34.02,56925.0
2015-11-10 12:30:00,34.01,34.05,33.87,33.88,76554.0,34.01,34.05,33.87,33.88,76554.0
2015-11-10 13:00:00,33.87,33.89,33.77,33.87,64062.0,33.87,33.89,33.77,33.87,64062.0
2015-11-10 13:30:00,33.89,34.02,33.86,33.99,48083.0,33.89,34.02,33.86,33.99,48083.0
2015-11-10 14:00:00,33.99,34.0,33.87,33.91,69027.0,33.99,34.0,33.87,33.91,69027.0
2015-11-10 14:30:00,33.91,34.32,33.89,34.3,72892.0,33.91,34.32,33.89,34.3,72892.0
2015-11-10 15:00:00,34.29,34.41,34.18,34.23,126795.0,34.29,34.41,34.18,34.23,126795.0
2015-11-10 15:30:00,34.24,34.31,34.17,34.28,254377.0,34.24,34.31,34.17,34.28,254377.0
2015-11-11 09:30:00,34.41,34.41,33.56,33.68,85833.0,34.41,34.41,33.56,33.68,85833.0
2015-11-11 10:00:00,33.68,33.71,33.03,33.03,191839.0,33.68,33.71,33.03,33.03,191839.0
2015-11-11 10:30:00,33.03,33.04,32.16,32.64,266679.0,33.03,33.04,32.16,32.64,266679.0
2015-11-11 11:00:00,32.64,33.12,32.61,33.0,341710.0,32.64,33.12,32.61,33.0,341710.0
2015-11-11 11:30:00,33.01,33.21,33.0,33.1,135279.0,33.01,33.21,33.0,33.1,135279.0
2015-11-11 12:00:00,33.1,33.18,32.97,33.08,84544.0,33.1,33.18,32.97,33.08,84544.0
2015-11-11 12:30:00,33.08,33.15,32.8,32.87,200968.0,33.08,33.15,32.8,32.87,200968.0
2015-11-11 13:00:00,32.88,32.98,32.7,32.87,212355.0,32.88,32.98,32.7,32.87,212355.0
2015-11-11 13:30:00,32.87,32.91,32.6,32.81,179451.0,32.87,32.91,32.6,32.81,179451.0
2015-11-11 14:00:00,32.81,32.88,32.7,32.85,208255.0,32.81,32.88,32.7,32.85,208255.0
2015-11-11 14:30:00,32.86,32.9,32.51,32.66,167777.0,32.86,32.9,32.51,32.66,167777.0
2015-11-11 15:00:00,32.66,32.92,32.65,32.86,202565.0,32.66,32.92,32.65,32.86,202565.0
2015-11-11 15:30:00,32.86,32.95,32.8,32.82,343522.0,32.86,32.95,32.8,32.82,343522.0
2015-11-12 09:30:00,32.67,32.73,32.0,32.27,222418.0,32.67,32.73,32.0,32.27,222418.0
2015-11-12 10:00:00,32.27,32.33,32.0,32.15,128043.0,32.27,32.33,32.0,32.15,128043.0
2015-11-12 10:30:00,32.15,32.39,32.05,32.23,224990.0,32.15,32.39,32.05,32.23,224990.0
2015-11-12 11:00:00,32.23,32.33,32.14,32.3,181151.0,32.23,32.33,32.14,32.3,181151.0
2015-11-12 11:30:00,32.3,32.41,32.23,32.36,188452.0,32.3,32.41,32.23,32.36,188452.0
2015-11-12 12:00:00,32.37,32.41,32.04,32.15,143975.0,32.37,32.41,32.04,32.15,143975.0
2015-11-12 12:30:00,32.14,32.22,32.1,32.15,48657.0,32.14,32.22,32.1,32.15,48657.0
2015-11-12 13:00:00,32.15,32.24,32.02,32.24,95952.0,32.15,32.24,32.02,32.24,95952.0
2015-11-12 13:30:00,32.26,32.27,32.09,32.16,72194.0,32.26,32.27,32.09,32.16,72194.0
2015-11-12 14:00:00,32.16,32.18,31.97,32.01,129929.0,32.16,32.18,31.97,32.01,129929.0
2015-11-12 14:30:00,32.01,32.03,31.58,31.67,128162.0,32.01,32.03,31.58,31.67,128162.0
2015-11-12 15:00:00,31.65,31.78,31.65,31.74,136236.0,31.65,31.78,31.65,31.74,136236.0
2015-11-12 15:30:00,31.74,31.74,31.4,31.43,556055.0,31.74,31.74,31.4,31.43,556055.0
2015-11-13 09:30:00,31.39,32.18,30.74,32.18,251133.0,31.39,32.18,30.74,32.18,251133.0
2015-11-13 10:00:00,32.16,32.52,31.8,32.07,180661.0,32.16,32.52,31.8,32.07,180661.0
2015-11-13 10:30:00,32.09,32.53,31.88,32.47,94829.0,32.09,32.53,31.88,32.47,94829.0
2015-11-13 11:00:00,32.47,32.47,32.11,32.31,171356.0,32.47,32.47,32.11,32.31,171356.0
2015-11-13 11:30:00,32.32,32.57,32.22,32.42,103091.0,32.32,32.57,32.22,32.42,103091.0
2015-11-13 12:00:00,32.41,32.44,32.16,32.18,125674.0,32.41,32.44,32.16,32.18,125674.0
2015-11-13 12:30:00,32.19,32.36,32.16,32.3,111618.0,32.19,32.36,32.16,32.3,111618.0
2015-11-13 13:00:00,32.3,32.31,32.0,32.13,140234.0,32.3,32.31,32.0,32.13,140234.0
2015-11-13 13:30:00,32.13,32.25,32.05,32.06,105018.0,32.13,32.25,32.05,32.06,105018.0
2015-11-13 14:00:00,32.05,32.13,31.95,31.98,71161.0,32.05,32.13,31.95,31.98,71161.0
2015-11-13 14:30:00,31.97,32.0,31.77,31.82,162303.0,31.97,32.0,31.77,31.82,162303.0
2015-11-13 15:00:00,31.83,31.91,31.67,31.72,160208.0,31.83,31.91,31.67,31.72,160208.0
2015-11-13 15:30:00,31.72,31.88,31.62,31.7,434167.0,31.72,31.88,31.62,31.7,434167.0
2015-11-16 09:30:00,31.77,32.39,31.6,31.67,179651.0,31.77,32.39,31.6,31.67,179651.0
2015-11-16 10:00:00,31.7,32.54,31.65,32.32,114815.0,31.7,32.54,31.65,32.32,114815.0
2015-11-16 10:30:00,32.33,32.33,31.87,31.94,143420.0,32.33,32.33,31.87,31.94,143420.0
2015-11-16 11:00:00,31.94,32.2,31.94,32.02,130323.0,31.94,32.2,31.94,32.02,130323.0
2015-11-16 11:30:00,32.04,32.2,32.01,32.01,41016.0,32.04,32.2,32.01,32.01,41016.0
2015-11-16 12:00:00,32.05,32.17,31.84,32.1,40531.0,32.05,32.17,31.84,32.1,40531.0
2015-11-16 12:30:00,32.1,32.41,32.1,32.2,172781.0,32.1,32.41,32.1,32.2,172781.0
2015-11-16 13:00:00,32.22,32.36,32.12,32.22,42629.0,32.22,32.36,32.12,32.22,42629.0
2015-11-16 13:30:00,32.22,32.28,32.14,32.25,48222.0,32.22,32.28,32.14,32.25,48222.0
2015-11-16 14:00:00,32.27,32.37,32.13,32.35,97464.0,32.27,32.37,32.13,32.35,97464.0
2015-11-16 14:30:00,32.37,32.51,32.3,32.39,75659.0,32.37,32.51,32.3,32.39,75659.0
2015-11-16 15:00:00,32.39,32.51,32.38,32.49,88870.0,32.39,32.51,32.38,32.49,88870.0
2015-11-16 15:30:00,32.49,32.56,32.44,32.55,292076.0,32.49,32.56,32.44,32.55,292076.0
2015-11-17 09:30:00,32.53,32.89,31.96,32.89,371853.0,32.53,32.89,31.96,32.89,371853.0
2015-11-17 10:00:00,32.83,32.94,32.44,32.83,295456.0,32.83,32.94,32.44,32.83,295456.0
2015-11-17 10:30:00,32.77,33.01,32.68,32.86,201877.0,32.77,33.01,32.68,32.86,201877.0
2015-11-17 11:00:00,32.87,33.0,32.6,32.98,82653.0,32.87,33.0,32.6,32.98,82653.0
2015-11-17 11:30:00,33.0,33.08,32.82,32.88,46574.0,33.0,33.08,32.82,32.88,46574.0
2015-11-17 12:00:00,32.86,32.97,32.58,32.63,62925.0,32.86,32.97,32.58,32.63,62925.0
2015-11-17 12:30:00,32.62,32.79,32.61,32.74,66894.0,32.62,32.79,32.61,32.74,66894.0
2015-11-17 13:00:00,32.76,32.84,32.49,32.49,57906.0,32.76,32.84,32.49,32.49,57906.0
2015-11-17 13:30:00,32.49,32.77,32.48,32.76,139585.0,32.49,32.77,32.48,32.76,139585.0
2015-11-17 14:00:00,32.77,33.01,32.72,32.73,225734.0,32.77,33.01,32.72,32.73,225734.0
2015-11-17 14:30:00,32.73,32.74,32.53,32.69,58907.0,32.73,32.74,32.53,32.69,58907.0
2015-11-17 15:00:00,32.7,32.7,32.53,32.64,64789.0,32.7,32.7,32.53,32.64,64789.0
2015-11-17 15:30:00,32.64,32.81,32.61,32.65,239431.0,32.64,32.81,32.61,32.65,239431.0
2015-11-18 09:30:00,32.67,32.98,32.49,32.89,135710.0,32.67,32.98,32.49,32.89,135710.0
2015-11-18 10:00:00,32.92,32.92,32.57,32.63,145853.0,32.92,32.92,32.57,32.63,145853.0
2015-11-18 10:30:00,32.64,32.83,32.5,32.83,55284.0,32.64,32.83,32.5,32.83,55284.0
2015-11-18 11:00:00,32.83,32.99,32.7,32.98,95165.0,32.83,32.99,32.7,32.98,95165.0
2015-11-18 11:30:00,32.99,33.18,32.87,32.89,134455.0,32.99,33.18,32.87,32.89,134455.0
2015-11-18 12:00:00,32.88,32.98,32.8,32.87,98463.0,32.88,32.98,32.8,32.87,98463.0
2015-11-18 12:30:00,32.88,32.88,32.67,32.67,40991.0,32.88,32.88,32.67,32.67,40991.0
2015-11-18 13:00:00,32.66,32.87,32.64,32.76,42359.0,32.66,32.87,32.64,32.76,42359.0
2015-11-18 13:30:00,32.78,32.81,32.66,32.76,59777.0,32.78,32.81,32.66,32.76,59777.0
2015-11-18 14:00:00,32.77,32.97,32.67,32.85,106452.0,32.77,32.97,32.67,32.85,106452.0
2015-11-18 14:30:00,32.87,33.11,32.87,33.09,86785.0,32.87,33.11,32.87,33.09,86785.0
2015-11-18 15:00:00,33.08,33.1,32.94,33.02,180643.0,33.08,33.1,32.94,33.02,180643.0
2015-11-18 15:30:00,33.02,33.1,32.97,33.06,283502.0,33.02,33.1,32.97,33.06,283502.0
2015-11-19 09:30:00,32.1,32.1,30.48,31.05,881510.0,32.1,32.1,30.48,31.05,881510.0
2015-11-19 10:00:00,31.07,31.08,30.34,30.88,506594.0,31.07,31.08,30.34,30.88,506594.0
2015-11-19 10:30:00,30.88,30.95,30.31,30.31,271200.0,30.88,30.95,30.31,30.31,271200.0
2015-11-19 11:00:00,30.32,30.65,30.22,30.62,510183.0,30.32,30.65,30.22,30.62,510183.0
2015-11-19 11:30:00,30.6,30.63,29.88,29.92,329185.0,30.6,30.63,29.88,29.92,329185.0
2015-11-19 12:00:00,29.93,30.12,29.72,29.97,315329.0,29.93,30.12,29.72,29.97,315329.0
2015-11-19 12:30:00,29.97,30.29,29.96,30.17,226505.0,29.97,30.29,29.96,30.17,226505.0
2015-11-19 13:00:00,30.18,30.52,30.17,30.42,181801.0,30.18,30.52,30.17,30.42,181801.0
2015-11-19 13:30:00,30.42,30.52,30.2,30.25,277928.0,30.42,30.52,30.2,30.25,277928.0
2015-11-19 14:00:00,30.24,30.37,30.2,30.34,345983.0,30.24,30.37,30.2,30.34,345983.0
2015-11-19 14:30:00,30.34,30.43,30.17,30.18,225476.0,30.34,30.43,30.17,30.18,225476.0
2015-11-19 15:00:00,30.18,30.32,30.09,30.28,372787.0,30.18,30.32,30.09,30.28,372787.0
2015-11-19 15:30:00,30.29,30.43,30.2,30.39,499161.0,30.29,30.43,30.2,30.39,499161.0
2015-11-20 09:30:00,30.65,30.84,30.41,30.7,270354.0,30.65,30.84,30.41,30.7,270354.0
2015-11-20 10:00:00,30.71,31.43,30.47,31.22,313275.0,30.71,31.43,30.47,31.22,313275.0
2015-11-20 10:30:00,31.21,31.27,30.91,30.94,174154.0,31.21,31.27,30.91,30.94,174154.0
2015-11-20 11:00:00,30.94,30.96,30.74,30.76,149805.0,30.94,30.96,30.74,30.76,149805.0
2015-11-20 11:30:00,30.76,30.93,30.71,30.9,116347.0,30.76,30.93,30.71,30.9,116347.0
2015-11-20 12:00:00,30.9,30.98,30.8,30.92,127864.0,30.9,30.98,30.8,30.92,127864.0
2015-11-20 12:30:00,30.91,31.1,30.9,31.05,90884.0,30.91,31.1,30.9,31.05,90884.0
2015-11-20 13:00:00,31.05,31.29,31.05,31.23,89026.0,31.05,31.29,31.05,31.23,89026.0
2015-11-20 13:30:00,31.22,31.22,31.07,31.13,78010.0,31.22,31.22,31.07,31.13,78010.0
2015-11-20 14:00:00,31.13,31.35,31.12,31.2,146522.0,31.13,31.35,31.12,31.2,146522.0
2015-11-20 14:30:00,31.19,31.31,31.17,31.28,111943.0,31.19,31.31,31.17,31.28,111943.0
2015-11-20 15:00:00,31.28,31.49,31.23,31.36,216016.0,31.28,31.49,31.23,31.36,216016.0
2015-11-20 15:30:00,31.36,31.45,31.27,31.33,298532.0,31.36,31.45,31.27,31.33,298532.0
2015-11-23 09:30:00,31.26,31.89,31.05,31.75,212967.0,31.26,31.89,31.05,31.75,212967.0
2015-11-23 10:00:00,31.74,32.38,31.71,32.27,151530.0,31.74,32.38,31.71,32.27,151530.0
2015-11-23 10:30:00,32.25,32.45,32.12,32.3,104059.0,32.25,32.45,32.12,32.3,104059.0
2015-11-23 11:00:00,32.32,32.67,32.28,32.67,144091.0,32.32,32.67,32.28,32.67,144091.0
2015-11-23 11:30:00,32.67,32.83,32.56,32.61,186879.0,32.67,32.83,32.56,32.61,186879.0
2015-11-23 12:00:00,32.61,32.74,32.47,32.71,226580.0,32.61,32.74,32.47,32.71,226580.0
2015-11-23 12:30:00,32.7,32.74,32.49,32.61,100917.0,32.7,32.74,32.49,32.61,100917.0
2015-11-23 13:00:00,32.63,32.78,32.6,32.64,84399.0,32.63,32.78,32.6,32.64,84399.0
2015-11-23 13:30:00,32.63,32.63,32.2,32.37,96884.0,32.63,32.63,32.2,32.37,96884.0
2015-11-23 14:00:00,32.36,32.48,32.22,32.28,115728.0,32.36,32.48,32.22,32.28,115728.0
2015-11-23 14:30:00,32.29,32.38,32.22,32.35,90626.0,32.29,32.38,32.22,32.35,90626.0
2015-11-23 15:00:00,32.32,32.45,32.26,32.27,137340.0,32.32,32.45,32.26,32.27,137340.0
2015-11-23 15:30:00,32.27,32.35,32.17,32.2,216757.0,32.27,32.35,32.17,32.2,216757.0
2015-11-24 09:30:00,32.06,32.57,31.73,32.33,229784.0,32.06,32.57,31.73,32.33,229784.0
2015-11-24 10:00:00,32.32,32.59,32.24,32.29,120614.0,32.32,32.59,32.24,32.29,120614.0
2015-11-24 10:30:00,32.32,32.74,32.26,32.73,99959.0,32.32,32.74,32.26,32.73,99959.0
2015-11-24 11:00:00,32.74,32.98,32.61,32.91,122876.0,32.74,32.98,32.61,32.91,122876.0
2015-11-24 11:30:00,32.93,33.18,32.81,33.03,99896.0,32.93,33.18,32.81,33.03,99896.0
2015-11-24 12:00:00,33.05,33.15,32.88,32.93,92912.0,33.05,33.15,32.88,32.93,92912.0
2015-11-24 12:30:00,32.96,32.99,32.87,32.94,66127.0,32.96,32.99,32.87,32.94,66127.0
2015-11-24 13:00:00,32.94,33.27,32.92,33.25,89271.0,32.94,33.27,32.92,33.25,89271.0
2015-11-24 13:30:00,33.26,33.36,33.23,33.32,95535.0,33.26,33.36,33.23,33.32,95535.0
2015-11-24 14:00:00,33.35,33.45,33.28,33.41,132299.0,33.35,33.45,33.28,33.41,132299.0
2015-11-24 14:30:00,33.41,33.72,33.39,33.69,188773.0,33.41,33.72,33.39,33.69,188773.0
2015-11-24 15:00:00,33.7,33.9,33.66,33.77,265560.0,33.7,33.9,33.66,33.77,265560.0
2015-11-24 15:30:00,33.76,33.77,33.57,33.69,430783.0,33.76,33.77,33.57,33.69,430783.0
2015-11-25 09:30:00,33.49,34.01,33.4,33.91,176138.0,33.49,34.01,33.4,33.91,176138.0
2015-11-25 10:00:00,33.91,33.92,33.73,33.8,65576.0,33.91,33.92,33.73,33.8,65576.0
2015-11-25 10:30:00,33.82,34.03,33.8,33.99,90117.0,33.82,34.03,33.8,33.99,90117.0
2015-11-25 11:00:00,33.99,34.11,33.86,33.9,107978.0,33.99,34.11,33.86,33.9,107978.0
2015-11-25 11:30:00,33.91,33.97,33.86,33.95,30308.0,33.91,33.97,33.86,33.95,30308.0
2015-11-25 12:00:00,33.96,34.13,33.93,34.12,46599.0,33.96,34.13,33.93,34.12,46599.0
2015-11-25 12:30:00,34.15,34.24,34.14,34.16,35188.0,34.15,34.24,34.14,34.16,35188.0
2015-11-25 13:00:00,34.15,34.22,34.14,34.17,51434.0,34.15,34.22,34.14,34.17,51434.0
2015-11-25 13:30:00,34.16,34.17,33.96,34.03,44522.0,34.16,34.17,33.96,34.03,44522.0
2015-11-25 14:00:00,34.07,34.08,33.98,34.0,47983.0,34.07,34.08,33.98,34.0,47983.0
2015-11-25 14:30:00,33.98,33.99,33.7,33.71,57834.0,33.98,33.99,33.7,33.71,57834.0
2015-11-25 15:00:00,33.72,33.84,33.65,33.83,99507.0,33.72,33.84,33.65,33.83,99507.0
2015-11-25 15:30:00,33.82,33.85,33.66,33.71,147333.0,33.82,33.85,33.66,33.71,147333.0
2015-11-27 09:30:00,33.89,34.11,33.58,34.02,95047.0,33.89,34.11,33.58,34.02,95047.0
2015-11-27 10:00:00,34.02,34.39,33.8,34.36,60369.0,34.02,34.39,33.8,34.36,60369.0
2015-11-27 10:30:00,34.34,34.39,34.16,34.29,102272.0,34.34,34.39,34.16,34.29,102272.0
2015-11-27 11:00:00,34.28,34.32,34.07,34.18,57941.0,34.28,34.32,34.07,34.18,57941.0
2015-11-27 11:30:00,34.17,34.24,34.11,34.17,41969.0,34.17,34.24,34.11,34.17,41969.0
2015-11-27 12:00:00,34.18,34.27,34.08,34.18,44670.0,34.18,34.27,34.08,34.18,44670.0
2015-11-27 12:30:00,34.17,34.19,33.94,33.97,92572.0,34.17,34.19,33.94,33.97,92572.0
2015-11-30 09:30:00,34.02,34.15,33.48,33.51,74466.0,34.02,34.15,33.48,33.51,74466.0
2015-11-30 10:00:00,33.52,33.87,33.39,33.44,173649.0,33.52,33.87,33.39,33.44,173649.0
2015-11-30 10:30:00,33.41,33.54,33.25,33.38,87186.0,33.41,33.54,33.25,33.38,87186.0
2015-11-30 11:00:00,33.39,33.59,33.28,33.3,86281.0,33.39,33.59,33.28,33.3,86281.0
2015-11-30 11:30:00,33.29,33.39,33.14,33.39,68602.0,33.29,33.39,33.14,33.39,68602.0
2015-11-30 12:00:00,33.4,33.51,33.36,33.43,69471.0,33.4,33.51,33.36,33.43,69471.0
2015-11-30 12:30:00,33.43,33.44,33.22,33.27,51775.0,33.43,33.44,33.22,33.27,51775.0
2015-11-30 13:00:00,33.26,33.36,33.11,33.32,47872.0,33.26,33.36,33.11,33.32,47872.0
2015-11-30 13:30:00,33.34,33.35,33.17,33.27,31358.0,33.34,33.35,33.17,33.27,31358.0
2015-11-30 14:00:00,33.27,33.52,33.22,33.46,45079.0,33.27,33.52,33.22,33.46,45079.0
2015-11-30 14:30:00,33.46,33.48,33.31,33.31,45358.0,33.46,33.48,33.31,33.31,45358.0
2015-11-30 15:00:00,33.33,33.36,33.24,33.27,73925.0,33.33,33.36,33.24,33.27,73925.0
2015-11-30 15:30:00,33.26,33.4,33.17,33.21,224845.0,33.26,33.4,33.17,33.21,224845.0
2015-12-01 09:30:00,33.49,34.24,33.35,33.9,140057.0,33.49,34.24,33.35,33.9,140057.0
2015-12-01 10:00:00,33.9,34.13,33.71,33.96,90377.0,33.9,34.13,33.71,33.96,90377.0
2015-12-01 10:30:00,33.89,34.24,33.82,34.16,113890.0,33.89,34.24,33.82,34.16,113890.0
2015-12-01 11:00:00,34.17,34.32,34.04,34.2,162541.0,34.17,34.32,34.04,34.2,162541.0
2015-12-01 11:30:00,34.22,34.27,33.98,34.0,71393.0,34.22,34.27,33.98,34.0,71393.0
2015-12-01 12:00:00,34.01,34.11,33.85,34.08,35730.0,34.01,34.11,33.85,34.08,35730.0
2015-12-01 12:30:00,34.02,34.15,33.94,34.05,30722.0,34.02,34.15,33.94,34.05,30722.0
2015-12-01 13:00:00,34.02,34.21,34.02,34.16,23094.0,34.02,34.21,34.02,34.16,23094.0
2015-12-01 13:30:00,34.18,34.21,34.01,34.03,38228.0,34.18,34.21,34.01,34.03,38228.0
2015-12-01 14:00:00,34.02,34.24,34.02,34.23,31222.0,34.02,34.24,34.02,34.23,31222.0
2015-12-01 14:30:00,34.21,34.62,34.17,34.57,121206.0,34.21,34.62,34.17,34.57,121206.0
2015-12-01 15:00:00,34.57,34.82,34.56,34.77,138947.0,34.57,34.82,34.56,34.77,138947.0
2015-12-01 15:30:00,34.77,34.98,34.74,34.93,460194.0,34.77,34.98,34.74,34.93,460194.0
2015-12-02 09:30:00,34.77,35.29,34.52,35.29,199058.0,34.77,35.29,34.52,35.29,199058.0
2015-12-02 10:00:00,35.26,35.35,34.72,34.95,149012.0,35.26,35.35,34.72,34.95,149012.0
2015-12-02 10:30:00,34.94,35.28,34.83,35.24,90292.0,34.94,35.28,34.83,35.24,90292.0
2015-12-02 11:00:00,35.23,35.23,34.85,35.03,96306.0,35.23,35.23,34.85,35.03,96306.0
2015-12-02 11:30:00,35.03,35.03,34.71,34.81,101609.0,35.03,35.03,34.71,34.81,101609.0
2015-12-02 12:00:00,34.84,34.91,34.71,34.78,78870.0,34.84,34.91,34.71,34.78,78870.0
2015-12-02 12:30:00,34.78,35.0,34.76,34.95,73648.0,34.78,35.0,34.76,34.95,73648.0
2015-12-02 13:00:00,34.95,34.95,34.84,34.88,76280.0,34.95,34.95,34.84,34.88,76280.0
2015-12-02 13:30:00,34.89,34.91,34.65,34.67,94394.0,34.89,34.91,34.65,34.67,94394.0
2015-12-02 14:00:00,34.64,34.66,34.45,34.51,104312.0,34.64,34.66,34.45,34.51,104312.0
2015-12-02 14:30:00,34.51,34.52,34.22,34.32,148073.0,34.51,34.52,34.22,34.32,148073.0
2015-12-02 15:00:00,34.33,34.4,34.21,34.22,252580.0,34.33,34.4,34.21,34.22,252580.0
2015-12-02 15:30:00,34.22,34.25,33.98,34.1,529125.0,34.22,34.25,33.98,34.1,529125.0
2015-12-03 09:30:00,34.14,34.65,33.74,33.85,137619.0,34.14,34.65,33.74,33.85,137619.0
2015-12-03 10:00:00,33.84,34.07,33.56,33.8,116184.0,33.84,34.07,33.56,33.8,116184.0
2015-12-03 10:30:00,33.81,34.03,33.75,33.89,107304.0,33.81,34.03,33.75,33.89,107304.0
2015-12-03 11:00:00,33.86,34.0,33.86,34.0,54761.0,33.86,34.0,33.86,34.0,54761.0
2015-12-03 11:30:00,33.97,34.04,33.84,33.85,60729.0,33.97,34.04,33.84,33.85,60729.0
2015-12-03 12:00:00,33.85,33.9,33.56,33.67,56290.0,33.85,33.9,33.56,33.67,56290.0
2015-12-03 12:30:00,33.62,33.88,33.52,33.58,58252.0,33.62,33.88,33.52,33.58,58252.0
2015-12-03 13:00:00,33.57,33.64,33.42,33.42,44829.0,33.57,33.64,33.42,33.42,44829.0
2015-12-03 13:30:00,33.42,33.42,32.97,32.97,89801.0,33.42,33.42,32.97,32.97,89801.0
2015-12-03 14:00:00,32.96,33.02,32.67,32.74,114220.0,32.96,33.02,32.67,32.74,114220.0
2015-12-03 14:30:00,32.74,32.84,32.66,32.84,180988.0,32.74,32.84,32.66,32.84,180988.0
2015-12-03 15:00:00,32.83,33.11,32.79,33.11,179028.0,32.83,33.11,32.79,33.11,179028.0
2015-12-03 15:30:00,33.11,33.21,32.93,33.02,416864.0,33.11,33.21,32.93,33.02,416864.0
2015-12-04 09:30:00,32.98,33.32,32.74,33.01,147620.0,32.98,33.32,32.74,33.01,147620.0
2015-12-04 10:00:00,32.99,33.21,32.83,33.07,59071.0,32.99,33.21,32.83,33.07,59071.0
2015-12-04 10:30:00,33.07,33.16,32.81,33.02,69573.0,33.07,33.16,32.81,33.02,69573.0
2015-12-04 11:00:00,33.0,33.12,32.92,32.94,81556.0,33.0,33.12,32.92,32.94,81556.0
2015-12-04 11:30:00,32.9,32.9,32.71,32.82,63030.0,32.9,32.9,32.71,32.82,63030.0
2015-12-04 12:00:00,32.82,32.9,32.77,32.82,28370.0,32.82,32.9,32.77,32.82,28370.0
2015-12-04 12:30:00,32.83,33.19,32.83,33.17,73044.0,32.83,33.19,32.83,33.17,73044.0
2015-12-04 13:00:00,33.18,33.31,33.12,33.2,88274.0,33.18,33.31,33.12,33.2,88274.0
2015-12-04 13:30:00,33.2,33.22,33.01,33.14,45632.0,33.2,33.22,33.01,33.14,45632.0
2015-12-04 14:00:00,33.15,33.36,33.14,33.35,66778.0,33.15,33.36,33.14,33.35,66778.0
2015-12-04 14:30:00,33.35,33.39,33.25,33.31,39413.0,33.35,33.39,33.25,33.31,39413.0
2015-12-04 15:00:00,33.28,33.33,33.15,33.21,44694.0,33.28,33.33,33.15,33.21,44694.0
2015-12-04 15:30:00,33.22,33.24,33.13,33.2,143022.0,33.22,33.24,33.13,33.2,143022.0
2015-12-07 09:30:00,33.09,33.25,32.42,32.52,193551.0,33.09,33.25,32.42,32.52,193551.0
2015-12-07 10:00:00,32.48,32.49,32.1,32.15,79042.0,32.48,32.49,32.1,32.15,79042.0
2015-12-07 10:30:00,32.11,32.15,31.96,32.01,59761.0,32.11,32.15,31.96,32.01,59761.0
2015-12-07 11:00:00,32.01,32.01,31.63,31.65,85445.0,32.01,32.01,31.63,31.65,85445.0
2015-12-07 11:30:00,31.67,31.94,31.65,31.66,70347.0,31.67,31.94,31.65,31.66,70347.0
2015-12-07 12:00:00,31.65,31.71,31.5,31.57,130808.0,31.65,31.71,31.5,31.57,130808.0
2015-12-07 12:30:00,31.57,31.61,31.47,31.53,129878.0,31.57,31.61,31.47,31.53,129878.0
2015-12-07 13:00:00,31.53,31.6,31.42,31.5,84795.0,31.53,31.6,31.42,31.5,84795.0
2015-12-07 13:30:00,31.5,31.54,31.39,31.52,102081.0,31.5,31.54,31.39,31.52,102081.0
2015-12-07 14:00:00,31.52,31.55,31.4,31.44,102038.0,31.52,31.55,31.4,31.44,102038.0
2015-12-07 14:30:00,31.44,31.46,31.26,31.26,123841.0,31.44,31.46,31.26,31.26,123841.0
2015-12-07 15:00:00,31.26,31.33,31.17,31.26,180973.0,31.26,31.33,31.17,31.26,180973.0
2015-12-07 15:30:00,31.26,31.44,31.22,31.38,352389.0,31.26,31.44,31.22,31.38,352389.0
2015-12-08 09:30:00,30.98,31.42,30.38,30.46,186312.0,30.98,31.42,30.38,30.46,186312.0
2015-12-08 10:00:00,30.47,30.64,30.24,30.38,221749.0,30.47,30.64,30.24,30.38,221749.0
2015-12-08 10:30:00,30.37,30.94,30.3,30.92,133983.0,30.37,30.94,30.3,30.92,133983.0
2015-12-08 11:00:00,30.93,31.07,30.76,30.85,90377.0,30.93,31.07,30.76,30.85,90377.0
2015-12-08 11:30:00,30.87,31.19,30.81,31.19,74369.0,30.87,31.19,30.81,31.19,74369.0
2015-12-08 12:00:00,31.18,31.19,30.96,31.03,129728.0,31.18,31.19,30.96,31.03,129728.0
2015-12-08 12:30:00,31.03,31.15,30.96,31.1,86904.0,31.03,31.15,30.96,31.1,86904.0
2015-12-08 13:00:00,31.11,31.29,30.97,31.15,44248.0,31.11,31.29,30.97,31.15,44248.0
2015-12-08 13:30:00,31.17,31.24,31.02,31.13,77149.0,31.17,31.24,31.02,31.13,77149.0
2015-12-08 14:00:00,31.13,31.36,31.05,31.06,97650.0,31.13,31.36,31.05,31.06,97650.0
2015-12-08 14:30:00,31.06,31.19,30.98,31.09,105430.0,31.06,31.19,30.98,31.09,105430.0
2015-12-08 15:00:00,31.09,31.09,30.93,31.02,199213.0,31.09,31.09,30.93,31.02,199213.0
2015-12-08 15:30:00,31.01,31.26,30.97,31.19,548011.0,31.01,31.26,30.97,31.19,548011.0
2015-12-09 09:30:00,31.01,32.46,30.9,32.34,194627.0,31.01,32.46,30.9,32.34,194627.0
2015-12-09 10:00:00,32.34,32.34,31.87,31.97,128604.0,32.34,32.34,31.87,31.97,128604.0
2015-12-09 10:30:00,31.98,32.24,31.86,31.93,78762.0,31.98,32.24,31.86,31.93,78762.0
2015-12-09 11:00:00,31.92,31.95,31.56,31.67,73287.0,31.92,31.95,31.56,31.67,73287.0
2015-12-09 11:30:00,31.68,31.71,31.25,31.26,73581.0,31.68,31.71,31.25,31.26,73581.0
2015-12-09 12:00:00,31.28,31.39,30.99,31.05,53353.0,31.28,31.39,30.99,31.05,53353.0
2015-12-09 12:30:00,31.02,31.07,30.78,31.01,97040.0,31.02,31.07,30.78,31.01,97040.0
2015-12-09 13:00:00,31.0,31.2,30.98,31.12,39834.0,31.0,31.2,30.98,31.12,39834.0
2015-12-09 13:30:00,31.13,31.54,31.06,31.4,78492.0,31.13,31.54,31.06,31.4,78492.0
2015-12-09 14:00:00,31.42,31.49,31.22,31.41,91927.0,31.42,31.49,31.22,31.41,91927.0
2015-12-09 14:30:00,31.42,31.51,31.19,31.24,142985.0,31.42,31.51,31.19,31.24,142985.0
2015-12-09 15:00:00,31.24,31.34,31.11,31.26,153539.0,31.24,31.34,31.11,31.26,153539.0
2015-12-09 15:30:00,31.28,31.37,31.17,31.25,392040.0,31.28,31.37,31.17,31.25,392040.0
2015-12-10 09:30:00,31.24,32.03,30.97,31.47,74548.0,31.24,32.03,30.97,31.47,74548.0
2015-12-10 10:00:00,31.49,31.72,31.36,31.71,141571.0,31.49,31.72,31.36,31.71,141571.0
2015-12-10 10:30:00,31.69,31.98,31.59,31.85,94466.0,31.69,31.98,31.59,31.85,94466.0
2015-12-10 11:00:00,31.87,32.02,31.8,31.99,92727.0,31.87,32.02,31.8,31.99,92727.0
2015-12-10 11:30:00,31.98,32.02,31.85,31.98,79103.0,31.98,32.02,31.85,31.98,79103.0
2015-12-10 12:00:00,31.99,32.07,31.86,32.01,63774.0,31.99,32.07,31.86,32.01,63774.0
2015-12-10 12:30:00,32.01,32.07,31.91,32.07,72748.0,32.01,32.07,31.91,32.07,72748.0
2015-12-10 13:00:00,32.08,32.29,31.95,32.29,80954.0,32.08,32.29,31.95,32.29,80954.0
2015-12-10 13:30:00,32.31,32.32,32.17,32.19,84143.0,32.31,32.32,32.17,32.19,84143.0
2015-12-10 14:00:00,32.21,32.54,32.2,32.5,79132.0,32.21,32.54,32.2,32.5,79132.0
2015-12-10 14:30:00,32.52,32.66,32.37,32.46,79990.0,32.52,32.66,32.37,32.46,79990.0
2015-12-10 15:00:00,32.48,32.48,31.96,32.1,170634.0,32.48,32.48,31.96,32.1,170634.0
2015-12-10 15:30:00,32.09,32.1,31.87,31.95,463016.0,32.09,32.1,31.87,31.95,463016.0
2015-12-11 09:30:00,31.48,31.59,30.97,31.05,164410.0,31.48,31.59,30.97,31.05,164410.0
2015-12-11 10:00:00,31.02,31.18,30.84,30.91,174994.0,31.02,31.18,30.84,30.91,174994.0
2015-12-11 10:30:00,30.91,30.93,30.69,30.72,131146.0,30.91,30.93,30.69,30.72,131146.0
2015-12-11 11:00:00,30.71,30.82,30.63,30.82,137183.0,30.71,30.82,30.63,30.82,137183.0
2015-12-11 11:30:00,30.83,30.89,30.73,30.8,113117.0,30.83,30.89,30.73,30.8,113117.0
2015-12-11 12:00:00,30.81,30.82,30.11,30.13,144167.0,30.81,30.82,30.11,30.13,144167.0
2015-12-11 12:30:00,30.13,30.21,29.94,29.98,132302.0,30.13,30.21,29.94,29.98,132302.0
2015-12-11 13:00:00,29.98,30.06,29.85,29.88,136943.0,29.98,30.06,29.85,29.88,136943.0
2015-12-11 13:30:00,29.87,29.98,29.77,29.91,116481.0,29.87,29.98,29.77,29.91,116481.0
2015-12-11 14:00:00,29.92,30.22,29.92,30.12,179120.0,29.92,30.22,29.92,30.12,179120.0
2015-12-11 14:30:00,30.13,30.22,29.96,29.98,165493.0,30.13,30.22,29.96,29.98,165493.0
2015-12-11 15:00:00,29.98,30.03,29.84,30.0,220533.0,29.98,30.03,29.84,30.0,220533.0
2015-12-11 15:30:00,30.0,30.03,29.85,30.0,460944.0,30.0,30.03,29.85,30.0,460944.0
2015-12-14 09:30:00,29.96,30.34,29.25,29.3,175279.0,29.96,30.34,29.25,29.3,175279.0
2015-12-14 10:00:00,29.29,29.43,28.62,28.62,217800.0,29.29,29.43,28.62,28.62,217800.0
2015-12-14 10:30:00,28.65,28.71,27.88,27.9,295316.0,28.65,28.71,27.88,27.9,295316.0
2015-12-14 11:00:00,27.89,27.9,27.28,27.29,296215.0,27.89,27.9,27.28,27.29,296215.0
2015-12-14 11:30:00,27.29,27.31,26.94,27.18,400129.0,27.29,27.31,26.94,27.18,400129.0
2015-12-14 12:00:00,27.19,28.0,27.06,28.0,365334.0,27.19,28.0,27.06,28.0,365334.0
2015-12-14 12:30:00,28.01,28.05,27.59,27.77,231471.0,28.01,28.05,27.59,27.77,231471.0
2015-12-14 13:00:00,27.78,27.95,27.69,27.8,182857.0,27.78,27.95,27.69,27.8,182857.0
2015-12-14 13:30:00,27.8,27.83,27.45,27.45,271602.0,27.8,27.83,27.45,27.45,271602.0
2015-12-14 14:00:00,27.46,27.62,27.42,27.48,207067.0,27.46,27.62,27.42,27.48,207067.0
2015-12-14 14:30:00,27.48,27.5,27.22,27.41,204081.0,27.48,27.5,27.22,27.41,204081.0
2015-12-14 15:00:00,27.41,27.41,27.19,27.27,247192.0,27.41,27.41,27.19,27.27,247192.0
2015-12-14 15:30:00,27.27,27.28,26.97,27.23,902871.0,27.27,27.28,26.97,27.23,902871.0
2015-12-15 09:30:00,27.62,28.2,27.61,28.14,227166.0,27.62,28.2,27.61,28.14,227166.0
2015-12-15 10:00:00,28.14,28.32,27.66,27.67,110830.0,28.14,28.32,27.66,27.67,110830.0
2015-12-15 10:30:00,27.66,27.72,27.44,27.54,118041.0,27.66,27.72,27.44,27.54,118041.0
2015-12-15 11:00:00,27.53,27.58,27.34,27.44,118864.0,27.53,27.58,27.34,27.44,118864.0
2015-12-15 11:30:00,27.45,27.55,27.44,27.54,79334.0,27.45,27.55,27.44,27.54,79334.0
2015-12-15 12:00:00,27.53,27.83,27.52,27.82,82204.0,27.53,27.83,27.52,27.82,82204.0
2015-12-15 12:30:00,27.82,27.94,27.72,27.76,87469.0,27.82,27.94,27.72,27.76,87469.0
2015-12-15 13:00:00,27.76,27.78,27.41,27.42,93157.0,27.76,27.78,27.41,27.42,93157.0
2015-12-15 13:30:00,27.39,27.67,27.37,27.64,108549.0,27.39,27.67,27.37,27.64,108549.0
2015-12-15 14:00:00,27.63,27.67,27.55,27.6,92104.0,27.63,27.67,27.55,27.6,92104.0
2015-12-15 14:30:00,27.61,27.62,27.44,27.6,136533.0,27.61,27.62,27.44,27.6,136533.0
2015-12-15 15:00:00,27.61,27.64,27.46,27.46,162101.0,27.61,27.64,27.46,27.46,162101.0
2015-12-15 15:30:00,27.45,27.5,27.36,27.45,397181.0,27.45,27.5,27.36,27.45,397181.0
2015-12-16 09:30:00,27.78,27.91,27.5,27.69,134398.0,27.78,27.91,27.5,27.69,134398.0
2015-12-16 10:00:00,27.69,28.15,27.69,28.11,106609.0,27.69,28.15,27.69,28.11,106609.0
2015-12-16 10:30:00,28.11,28.11,27.63,27.66,169761.0,28.11,28.11,27.63,27.66,169761.0
2015-12-16 11:00:00,27.64,27.7,27.42,27.42,105431.0,27.64,27.7,27.42,27.42,105431.0
2015-12-16 11:30:00,27.44,27.51,27.28,27.34,103157.0,27.44,27.51,27.28,27.34,103157.0
2015-12-16 12:00:00,27.33,27.37,27.01,27.03,156412.0,27.33,27.37,27.01,27.03,156412.0
2015-12-16 12:30:00,27.02,27.14,26.87,26.93,115993.0,27.02,27.14,26.87,26.93,115993.0
2015-12-16 13:00:00,26.91,26.97,26.82,26.85,69483.0,26.91,26.97,26.82,26.85,69483.0
2015-12-16 13:30:00,26.85,26.97,26.77,26.86,123869.0,26.85,26.97,26.77,26.86,123869.0
2015-12-16 14:00:00,26.83,27.27,26.6,27.15,298518.0,26.83,27.27,26.6,27.15,298518.0
2015-12-16 14:30:00,27.14,27.23,27.02,27.14,289613.0,27.14,27.23,27.02,27.14,289613.0
2015-12-16 15:00:00,27.16,27.29,27.06,27.28,213689.0,27.16,27.29,27.06,27.28,213689.0
2015-12-16 15:30:00,27.29,27.45,27.24,27.37,513777.0,27.29,27.45,27.24,27.37,513777.0
2015-12-17 09:30:00,27.46,27.64,27.01,27.28,168326.0,27.46,27.64,27.01,27.28,168326.0
2015-12-17 10:00:00,27.27,27.55,27.2,27.45,260153.0,27.27,27.55,27.2,27.45,260153.0
2015-12-17 10:30:00,27.44,27.46,27.1,27.35,241893.0,27.44,27.46,27.1,27.35,241893.0
2015-12-17 11:00:00,27.36,27.36,27.01,27.2,246664.0,27.36,27.36,27.01,27.2,246664.0
2015-12-17 11:30:00,27.2,27.7,27.19,27.67,139002.0,27.2,27.7,27.19,27.67,139002.0
2015-12-17 12:00:00,27.66,28.07,27.61,27.9,119809.0,27.66,28.07,27.61,27.9,119809.0
2015-12-17 12:30:00,27.89,28.02,27.75,27.93,81954.0,27.89,28.02,27.75,27.93,81954.0
2015-12-17 13:00:00,27.94,28.19,27.94,27.97,102333.0,27.94,28.19,27.94,27.97,102333.0
2015-12-17 13:30:00,27.97,28.01,27.78,27.88,68033.0,27.97,28.01,27.78,27.88,68033.0
2015-12-17 14:00:00,27.88,27.89,27.56,27.73,66688.0,27.88,27.89,27.56,27.73,66688.0
2015-12-17 14:30:00,27.73,27.84,27.66,27.82,77639.0,27.73,27.84,27.66,27.82,77639.0
2015-12-17 15:00:00,27.82,27.83,27.63,27.76,117551.0,27.82,27.83,27.63,27.76,117551.0
2015-12-17 15:30:00,27.76,27.85,27.59,27.62,486615.0,27.76,27.85,27.59,27.62,486615.0
2015-12-18 09:30:00,27.46,28.19,27.43,28.08,203814.0,27.46,28.19,27.43,28.08,203814.0
2015-12-18 10:00:00,28.07,28.36,27.9,28.15,262056.0,28.07,28.36,27.9,28.15,262056.0
2015-12-18 10:30:00,28.17,28.26,28.09,28.24,96127.0,28.17,28.26,28.09,28.24,96127.0
2015-12-18 11:00:00,28.24,28.31,27.98,28.0,123826.0,28.24,28.31,27.98,28.0,123826.0
2015-12-18 11:30:00,28.01,28.04,27.8,27.87,61781.0,28.01,28.04,27.8,27.87,61781.0
2015-12-18 12:00:00,27.86,27.99,27.8,27.8,92347.0,27.86,27.99,27.8,27.8,92347.0
2015-12-18 12:30:00,27.8,27.82,27.47,27.53,82632.0,27.8,27.82,27.47,27.53,82632.0
2015-12-18 13:00:00,27.54,27.64,27.49,27.6,67329.0,27.54,27.64,27.49,27.6,67329.0
2015-12-18 13:30:00,27.59,27.63,27.48,27.53,64448.0,27.59,27.63,27.48,27.53,64448.0
2015-12-18 14:00:00,27.53,27.67,27.51,27.57,66928.0,27.53,27.67,27.51,27.57,66928.0
2015-12-18 14:30:00,27.58,27.59,27.38,27.39,152577.0,27.58,27.59,27.38,27.39,152577.0
2015-12-18 15:00:00,27.4,27.45,27.29,27.39,269674.0,27.4,27.45,27.29,27.39,269674.0
2015-12-18 15:30:00,27.39,27.9,27.38,27.42,612227.0,27.39,27.9,27.38,27.42,612227.0
2015-12-21 09:30:00,27.71,28.52,27.71,28.47,247521.0,27.71,28.52,27.71,28.47,247521.0
2015-12-21 10:00:00,28.49,29.5,28.38,29.23,280467.0,28.49,29.5,28.38,29.23,280467.0
2015-12-21 10:30:00,29.22,30.21,29.21,30.17,295409.0,29.22,30.21,29.21,30.17,295409.0
2015-12-21 11:00:00,30.15,30.23,29.71,29.85,293402.0,30.15,30.23,29.71,29.85,293402.0
2015-12-21 11:30:00,29.84,29.99,29.3,29.97,372241.0,29.84,29.99,29.3,29.97,372241.0
2015-12-21 12:00:00,29.96,30.0,29.76,29.88,219836.0,29.96,30.0,29.76,29.88,219836.0
2015-12-21 12:30:00,29.87,30.08,29.65,30.04,284109.0,29.87,30.08,29.65,30.04,284109.0
2015-12-21 13:00:00,30.02,30.17,29.79,29.91,201708.0,30.02,30.17,29.79,29.91,201708.0
2015-12-21 13:30:00,29.91,30.27,29.8,30.25,204279.0,29.91,30.27,29.8,30.25,204279.0
2015-12-21 14:00:00,30.25,30.64,30.23,30.54,241833.0,30.25,30.64,30.23,30.54,241833.0
2015-12-21 14:30:00,30.55,30.55,30.3,30.41,211182.0,30.55,30.55,30.3,30.41,211182.0
2015-12-21 15:00:00,30.41,30.47,30.14,30.36,211771.0,30.41,30.47,30.14,30.36,211771.0
2015-12-21 15:30:00,30.37,30.63,30.31,30.59,617193.0,30.37,30.63,30.31,30.59,617193.0
2015-12-22 09:30:00,30.68,30.93,29.83,30.11,346029.0,30.68,30.93,29.83,30.11,346029.0
2015-12-22 10:00:00,30.12,30.12,29.65,29.93,201070.0,30.12,30.12,29.65,29.93,201070.0
2015-12-22 10:30:00,29.92,30.2,29.81,30.09,163793.0,29.92,30.2,29.81,30.09,163793.0
2015-12-22 11:00:00,30.1,30.27,30.09,30.27,115440.0,30.1,30.27,30.09,30.27,115440.0
2015-12-22 11:30:00,30.29,30.46,30.23,30.35,93644.0,30.29,30.46,30.23,30.35,93644.0
2015-12-22 12:00:00,30.37,30.4,30.04,30.05,94617.0,30.37,30.4,30.04,30.05,94617.0
2015-12-22 12:30:00,30.05,30.22,29.98,30.17,93003.0,30.05,30.22,29.98,30.17,93003.0
2015-12-22 13:00:00,30.18,30.38,30.13,30.34,98121.0,30.18,30.38,30.13,30.34,98121.0
2015-12-22 13:30:00,30.34,30.52,30.21,30.5,106489.0,30.34,30.52,30.21,30.5,106489.0
2015-12-22 14:00:00,30.5,30.57,30.4,30.47,144734.0,30.5,30.57,30.4,30.47,144734.0
2015-12-22 14:30:00,30.47,30.55,30.35,30.52,137059.0,30.47,30.55,30.35,30.52,137059.0
2015-12-22 15:00:00,30.53,30.63,30.44,30.46,146256.0,30.53,30.63,30.44,30.46,146256.0
2015-12-22 15:30:00,30.47,30.54,30.22,30.32,410424.0,30.47,30.54,30.22,30.32,410424.0
2015-12-23 09:30:00,30.59,31.3,30.46,31.05,173648.0,30.59,31.3,30.46,31.05,173648.0
2015-12-23 10:00:00,31.07,31.57,31.05,31.36,190100.0,31.07,31.57,31.05,31.36,190100.0
2015-12-23 10:30:00,31.36,32.05,31.36,32.0,175060.0,31.36,32.05,31.36,32.0,175060.0
2015-12-23 11:00:00,31.99,32.52,31.99,32.37,259687.0,31.99,32.52,31.99,32.37,259687.0
2015-12-23 11:30:00,32.37,32.38,31.97,32.1,205068.0,32.37,32.38,31.97,32.1,205068.0
2015-12-23 12:00:00,32.12,32.7,32.1,32.49,180546.0,32.12,32.7,32.1,32.49,180546.0
2015-12-23 12:30:00,32.49,32.99,32.35,32.9,218460.0,32.49,32.99,32.35,32.9,218460.0
2015-12-23 13:00:00,32.87,32.92,32.28,32.3,191769.0,32.87,32.92,32.28,32.3,191769.0
2015-12-23 13:30:00,32.31,32.68,32.25,32.55,128043.0,32.31,32.68,32.25,32.55,128043.0
2015-12-23 14:00:00,32.54,32.68,32.37,32.54,133648.0,32.54,32.68,32.37,32.54,133648.0
2015-12-23 14:30:00,32.53,32.78,32.52,32.7,187358.0,32.53,32.78,32.52,32.7,187358.0
2015-12-23 15:00:00,32.69,32.71,32.46,32.54,228051.0,32.69,32.71,32.46,32.54,228051.0
2015-12-23 15:30:00,32.54,32.66,32.49,32.6,447370.0,32.54,32.66,32.49,32.6,447370.0
2015-12-24 09:30:00,32.55,33.25,32.52,32.57,107331.0,32.55,33.25,32.52,32.57,107331.0
2015-12-24 10:00:00,32.56,33.01,32.4,32.87,152283.0,32.56,33.01,32.4,32.87,152283.0
2015-12-24 10:30:00,32.86,32.92,32.36,32.49,80499.0,32.86,32.92,32.36,32.49,80499.0
2015-12-24 11:00:00,32.48,32.51,32.26,32.32,103980.0,32.48,32.51,32.26,32.32,103980.0
2015-12-24 11:30:00,32.32,32.36,32.14,32.19,56770.0,32.32,32.36,32.14,32.19,56770.0
2015-12-24 12:00:00,32.2,32.32,32.2,32.28,75066.0,32.2,32.32,32.2,32.28,75066.0
2015-12-24 12:30:00,32.28,32.49,32.18,32.27,221173.0,32.28,32.49,32.18,32.27,221173.0
2015-12-28 09:30:00,32.06,32.25,31.21,31.23,107109.0,32.06,32.25,31.21,31.23,107109.0
2015-12-28 10:00:00,31.25,31.27,30.54,30.7,169468.0,31.25,31.27,30.54,30.7,169468.0
2015-12-28 10:30:00,30.71,31.03,30.48,31.02,147825.0,30.71,31.03,30.48,31.02,147825.0
2015-12-28 11:00:00,31.02,31.27,30.9,31.11,99759.0,31.02,31.27,30.9,31.11,99759.0
2015-12-28 11:30:00,31.1,31.42,30.99,30.99,79837.0,31.1,31.42,30.99,30.99,79837.0
2015-12-28 12:00:00,30.97,31.1,30.81,30.97,42577.0,30.97,31.1,30.81,30.97,42577.0
2015-12-28 12:30:00,30.97,30.97,30.75,30.91,52117.0,30.97,30.97,30.75,30.91,52117.0
2015-12-28 13:00:00,30.88,30.96,30.79,30.88,57559.0,30.88,30.96,30.79,30.88,57559.0
2015-12-28 13:30:00,30.88,31.17,30.88,31.12,108577.0,30.88,31.17,30.88,31.12,108577.0
2015-12-28 14:00:00,31.12,31.22,31.08,31.1,73807.0,31.12,31.22,31.08,31.1,73807.0
2015-12-28 14:30:00,31.09,31.17,31.03,31.1,67519.0,31.09,31.17,31.03,31.1,67519.0
2015-12-28 15:00:00,31.1,31.11,30.93,30.99,81761.0,31.1,31.11,30.93,30.99,81761.0
2015-12-28 15:30:00,30.98,31.12,30.95,31.04,287780.0,30.98,31.12,30.95,31.04,287780.0
2015-12-29 09:30:00,31.29,31.72,30.99,31.7,84337.0,31.29,31.72,30.99,31.7,84337.0
2015-12-29 10:00:00,31.7,31.74,31.34,31.59,113449.0,31.7,31.74,31.34,31.59,113449.0
2015-12-29 10:30:00,31.62,31.8,31.2,31.27,70832.0,31.62,31.8,31.2,31.27,70832.0
2015-12-29 11:00:00,31.28,31.4,31.13,31.31,62444.0,31.28,31.4,31.13,31.31,62444.0
2015-12-29 11:30:00,31.29,31.46,31.26,31.36,98136.0,31.29,31.46,31.26,31.36,98136.0
2015-12-29 12:00:00,31.33,31.55,31.32,31.42,150676.0,31.33,31.55,31.32,31.42,150676.0
2015-12-29 12:30:00,31.45,31.61,31.44,31.52,62971.0,31.45,31.61,31.44,31.52,62971.0
2015-12-29 13:00:00,31.53,31.59,31.32,31.42,60809.0,31.53,31.59,31.32,31.42,60809.0
2015-12-29 13:30:00,31.43,31.49,31.35,31.44,63649.0,31.43,31.49,31.35,31.44,63649.0
2015-12-29 14:00:00,31.43,31.5,31.35,31.45,66661.0,31.43,31.5,31.35,31.45,66661.0
2015-12-29 14:30:00,31.46,31.59,31.37,31.43,95050.0,31.46,31.59,31.37,31.43,95050.0
2015-12-29 15:00:00,31.44,31.58,31.43,31.49,99371.0,31.44,31.58,31.43,31.49,99371.0
2015-12-29 15:30:00,31.5,31.56,31.41,31.52,313062.0,31.5,31.56,31.41,31.52,313062.0
2015-12-30 09:30:00,31.44,31.67,31.24,31.49,69500.0,31.44,31.67,31.24,31.49,69500.0
2015-12-30 10:00:00,31.48,31.63,31.03,31.15,56364.0,31.48,31.63,31.03,31.15,56364.0
2015-12-30 10:30:00,31.14,31.38,31.06,31.38,34922.0,31.14,31.38,31.06,31.38,34922.0
2015-12-30 11:00:00,31.4,31.55,31.28,31.28,71553.0,31.4,31.55,31.28,31.28,71553.0
2015-12-30 11:30:00,31.27,31.3,31.15,31.18,30696.0,31.27,31.3,31.15,31.18,30696.0
2015-12-30 12:00:00,31.18,31.21,30.92,31.07,38803.0,31.18,31.21,30.92,31.07,38803.0
2015-12-30 12:30:00,31.04,31.17,30.88,30.96,42852.0,31.04,31.17,30.88,30.96,42852.0
2015-12-30 13:00:00,30.95,31.02,30.6,30.65,74817.0,30.95,31.02,30.6,30.65,74817.0
2015-12-30 13:30:00,30.62,30.9,30.58,30.69,51544.0,30.62,30.9,30.58,30.69,51544.0
2015-12-30 14:00:00,30.68,30.7,30.32,30.35,178562.0,30.68,30.7,30.32,30.35,178562.0
2015-12-30 14:30:00,30.35,30.5,30.24,30.3,120478.0,30.35,30.5,30.24,30.3,120478.0
2015-12-30 15:00:00,30.3,30.56,30.04,30.05,318034.0,30.3,30.56,30.04,30.05,318034.0
2015-12-30 15:30:00,30.05,30.4,30.03,30.26,452105.0,30.05,30.4,30.03,30.26,452105.0
2015-12-31 09:30:00,30.03,30.66,29.94,30.33,150581.0,30.03,30.66,29.94,30.33,150581.0
2015-12-31 10:00:00,30.31,30.41,30.02,30.08,85280.0,30.31,30.41,30.02,30.08,85280.0
2015-12-31 10:30:00,30.08,30.51,29.96,30.5,131187.0,30.08,30.51,29.96,30.5,131187.0
2015-12-31 11:00:00,30.48,30.61,30.32,30.45,56428.0,30.48,30.61,30.32,30.45,56428.0
2015-12-31 11:30:00,30.44,30.5,30.25,30.36,30061.0,30.44,30.5,30.25,30.36,30061.0
2015-12-31 12:00:00,30.36,30.44,30.24,30.36,50475.0,30.36,30.44,30.24,30.36,50475.0
2015-12-31 12:30:00,30.38,30.38,30.2,30.23,49336.0,30.38,30.38,30.2,30.23,49336.0
2015-12-31 13:00:00,30.24,30.31,30.06,30.12,37926.0,30.24,30.31,30.06,30.12,37926.0
2015-12-31 13:30:00,30.13,30.36,30.13,30.27,70851.0,30.13,30.36,30.13,30.27,70851.0
2015-12-31 14:00:00,30.27,30.35,30.14,30.14,99320.0,30.27,30.35,30.14,30.14,99320.0
2015-12-31 14:30:00,30.14,30.41,30.07,30.28,104635.0,30.14,30.41,30.07,30.28,104635.0
2015-12-31 15:00:00,30.29,30.44,30.29,30.34,97851.0,30.29,30.44,30.29,30.34,97851.0
2015-12-31 15:30:00,30.35,30.46,30.25,30.29,342835.0,30.35,30.46,30.25,30.29,342835.0
2016-01-04 09:30:00,29.26,29.26,28.47,28.98,236139.0,29.26,29.26,28.47,28.98,236139.0
2016-01-04 10:00:00,28.98,29.22,28.72,28.96,175656.0,28.98,29.22,28.72,28.96,175656.0
2016-01-04 10:30:00,28.96,29.05,28.53,28.55,278776.0,28.96,29.05,28.53,28.55,278776.0
2016-01-04 11:00:00,28.55,28.66,28.31,28.44,170532.0,28.55,28.66,28.31,28.44,170532.0
2016-01-04 11:30:00,28.47,28.89,28.46,28.89,123659.0,28.47,28.89,28.46,28.89,123659.0
2016-01-04 12:00:00,28.89,28.98,28.74,28.84,92248.0,28.89,28.98,28.74,28.84,92248.0
2016-01-04 12:30:00,28.85,29.08,28.81,28.96,92441.0,28.85,29.08,28.81,28.96,92441.0
2016-01-04 13:00:00,28.94,29.3,28.91,29.05,122057.0,28.94,29.3,28.91,29.05,122057.0
2016-01-04 13:30:00,29.04,29.41,29.04,29.25,106059.0,29.04,29.41,29.04,29.25,106059.0
2016-01-04 14:00:00,29.25,29.62,29.21,29.57,115834.0,29.25,29.62,29.21,29.57,115834.0
2016-01-04 14:30:00,29.56,29.62,29.35,29.46,115186.0,29.56,29.62,29.35,29.46,115186.0
2016-01-04 15:00:00,29.46,29.48,29.18,29.21,186740.0,29.46,29.48,29.18,29.21,186740.0
2016-01-04 15:30:00,29.21,29.51,29.14,29.44,422422.0,29.21,29.51,29.14,29.44,422422.0
2016-01-05 09:30:00,29.56,29.82,29.36,29.69,156654.0,29.56,29.82,29.36,29.69,156654.0
2016-01-05 10:00:00,29.69,30.07,29.35,29.36,138548.0,29.69,30.07,29.35,29.36,138548.0
2016-01-05 10:30:00,29.35,29.6,29.24,29.43,131743.0,29.35,29.6,29.24,29.43,131743.0
2016-01-05 11:00:00,29.42,29.45,29.24,29.24,87039.0,29.42,29.45,29.24,29.24,87039.0
2016-01-05 11:30:00,29.26,29.28,29.07,29.13,75417.0,29.26,29.28,29.07,29.13,75417.0
2016-01-05 12:00:00,29.14,29.14,28.94,29.05,72292.0,29.14,29.14,28.94,29.05,72292.0
2016-01-05 12:30:00,29.05,29.08,28.93,28.97,78380.0,29.05,29.08,28.93,28.97,78380.0
2016-01-05 13:00:00,28.98,29.01,28.8,28.91,90240.0,28.98,29.01,28.8,28.91,90240.0
2016-01-05 13:30:00,28.91,28.92,28.6,28.88,165464.0,28.91,28.92,28.6,28.88,165464.0
2016-01-05 14:00:00,28.88,29.13,28.83,29.13,141461.0,28.88,29.13,28.83,29.13,141461.0
2016-01-05 14:30:00,29.13,29.21,28.94,28.97,143224.0,29.13,29.21,28.94,28.97,143224.0
2016-01-05 15:00:00,28.97,29.01,28.88,28.93,146008.0,28.97,29.01,28.88,28.93,146008.0
2016-01-05 15:30:00,28.93,28.99,28.8,28.88,229720.0,28.93,28.99,28.8,28.88,229720.0
2016-01-06 09:30:00,28.2,28.2,27.75,28.08,163447.0,28.2,28.2,27.75,28.08,163447.0
2016-01-06 10:00:00,28.06,28.06,27.61,27.7,203156.0,28.06,28.06,27.61,27.7,203156.0
2016-01-06 10:30:00,27.69,27.74,27.54,27.74,237554.0,27.69,27.74,27.54,27.74,237554.0
2016-01-06 11:00:00,27.73,28.32,27.71,28.15,224477.0,27.73,28.32,27.71,28.15,224477.0
2016-01-06 11:30:00,28.14,28.18,27.96,27.98,164534.0,28.14,28.18,27.96,27.98,164534.0
2016-01-06 12:00:00,27.98,28.06,27.91,27.95,134711.0,27.98,28.06,27.91,27.95,134711.0
2016-01-06 12:30:00,27.94,27.94,27.59,27.62,124998.0,27.94,27.94,27.59,27.62,124998.0
2016-01-06 13:00:00,27.61,27.7,27.3,27.37,136693.0,27.61,27.7,27.3,27.37,136693.0
2016-01-06 13:30:00,27.38,27.53,27.09,27.1,145835.0,27.38,27.53,27.09,27.1,145835.0
2016-01-06 14:00:00,27.1,27.33,27.08,27.17,166106.0,27.1,27.33,27.08,27.17,166106.0
2016-01-06 14:30:00,27.17,27.23,26.63,26.64,204988.0,27.17,27.23,26.63,26.64,204988.0
2016-01-06 15:00:00,26.64,27.0,26.57,26.98,329945.0,26.64,27.0,26.57,26.98,329945.0
2016-01-06 15:30:00,26.98,27.34,26.98,27.28,683724.0,26.98,27.34,26.98,27.28,683724.0
2016-01-07 09:30:00,26.65,26.65,26.1,26.38,271882.0,26.65,26.65,26.1,26.38,271882.0
2016-01-07 10:00:00,26.38,26.61,26.25,26.34,253979.0,26.38,26.61,26.25,26.34,253979.0
2016-01-07 10:30:00,26.35,26.72,26.34,26.61,144540.0,26.35,26.72,26.34,26.61,144540.0
2016-01-07 11:00:00,26.62,26.64,26.26,26.4,136428.0,26.62,26.64,26.26,26.4,136428.0
2016-01-07 11:30:00,26.41,26.5,26.1,26.13,129924.0,26.41,26.5,26.1,26.13,129924.0
2016-01-07 12:00:00,26.13,26.2,25.76,25.78,157099.0,26.13,26.2,25.76,25.78,157099.0
2016-01-07 12:30:00,25.78,25.78,25.5,25.71,237916.0,25.78,25.78,25.5,25.71,237916.0
2016-01-07 13:00:00,25.7,25.71,25.18,25.47,228810.0,25.7,25.71,25.18,25.47,228810.0
2016-01-07 13:30:00,25.47,25.77,25.3,25.72,359870.0,25.47,25.77,25.3,25.72,359870.0
2016-01-07 14:00:00,25.73,25.75,25.28,25.3,183992.0,25.73,25.75,25.28,25.3,183992.0
2016-01-07 14:30:00,25.29,25.39,25.25,25.32,187225.0,25.29,25.39,25.25,25.32,187225.0
2016-01-07 15:00:00,25.32,25.49,25.23,25.25,251390.0,25.32,25.49,25.23,25.25,251390.0
2016-01-07 15:30:00,25.25,25.46,25.24,25.3,462039.0,25.25,25.46,25.24,25.3,462039.0
2016-01-08 09:30:00,25.49,26.37,25.49,26.23,183468.0,25.49,26.37,25.49,26.23,183468.0
2016-01-08 10:00:00,26.25,26.25,25.58,25.61,264195.0,26.25,26.25,25.58,25.61,264195.0
2016-01-08 10:30:00,25.64,25.84,25.4,25.42,113846.0,25.64,25.84,25.4,25.42,113846.0
2016-01-08 11:00:00,25.42,25.55,25.05,25.14,143144.0,25.42,25.55,25.05,25.14,143144.0
2016-01-08 11:30:00,25.14,25.18,24.96,25.16,155356.0,25.14,25.18,24.96,25.16,155356.0
2016-01-08 12:00:00,25.17,25.62,25.16,25.6,119819.0,25.17,25.62,25.16,25.6,119819.0
2016-01-08 12:30:00,25.6,25.66,25.42,25.6,92129.0,25.6,25.66,25.42,25.6,92129.0
2016-01-08 13:00:00,25.59,25.67,25.49,25.58,145440.0,25.59,25.67,25.49,25.58,145440.0
2016-01-08 13:30:00,25.58,25.77,25.56,25.68,128957.0,25.58,25.77,25.56,25.68,128957.0
2016-01-08 14:00:00,25.68,25.93,25.67,25.81,145844.0,25.68,25.93,25.67,25.81,145844.0
2016-01-08 14:30:00,25.8,25.94,25.79,25.83,127017.0,25.8,25.94,25.79,25.83,127017.0
2016-01-08 15:00:00,25.83,25.94,25.69,25.71,146840.0,25.83,25.94,25.69,25.71,146840.0
2016-01-08 15:30:00,25.71,25.77,25.22,25.33,564765.0,25.71,25.77,25.22,25.33,564765.0
2016-01-11 09:30:00,26.17,27.34,26.17,26.94,422972.0,26.17,27.34,26.17,26.94,422972.0
2016-01-11 10:00:00,26.96,27.41,26.4,26.56,326491.0,26.96,27.41,26.4,26.56,326491.0
2016-01-11 10:30:00,26.61,26.95,26.25,26.32,201230.0,26.61,26.95,26.25,26.32,201230.0
2016-01-11 11:00:00,26.35,26.39,26.08,26.12,117869.0,26.35,26.39,26.08,26.12,117869.0
2016-01-11 11:30:00,26.1,26.41,26.04,26.39,225011.0,26.1,26.41,26.04,26.39,225011.0
2016-01-11 12:00:00,26.39,26.46,25.79,25.92,205080.0,26.39,26.46,25.79,25.92,205080.0
2016-01-11 12:30:00,25.93,26.14,25.93,26.06,47261.0,25.93,26.14,25.93,26.06,47261.0
2016-01-11 13:00:00,26.05,26.09,25.77,25.77,60710.0,26.05,26.09,25.77,25.77,60710.0
2016-01-11 13:30:00,25.76,25.82,25.56,25.58,90885.0,25.76,25.82,25.56,25.58,90885.0
2016-01-11 14:00:00,25.57,25.71,25.47,25.62,94847.0,25.57,25.71,25.47,25.62,94847.0
2016-01-11 14:30:00,25.63,25.77,25.56,25.67,91610.0,25.63,25.77,25.56,25.67,91610.0
2016-01-11 15:00:00,25.66,25.82,25.46,25.79,140592.0,25.66,25.82,25.46,25.79,140592.0
2016-01-11 15:30:00,25.8,25.96,25.71,25.78,346419.0,25.8,25.96,25.71,25.78,346419.0
2016-01-12 09:30:00,26.12,27.04,26.06,27.03,256783.0,26.12,27.04,26.06,27.03,256783.0
2016-01-12 10:00:00,26.97,27.02,25.97,26.03,127615.0,26.97,27.02,25.97,26.03,127615.0
2016-01-12 10:30:00,26.01,26.29,25.69,25.7,132605.0,26.01,26.29,25.69,25.7,132605.0
2016-01-12 11:00:00,25.69,25.76,24.73,24.74,247875.0,25.69,25.76,24.73,24.74,247875.0
2016-01-12 11:30:00,24.79,25.2,24.56,24.67,345102.0,24.79,25.2,24.56,24.67,345102.0
2016-01-12 12:00:00,24.67,24.98,24.4,24.47,199272.0,24.67,24.98,24.4,24.47,199272.0
2016-01-12 12:30:00,24.46,24.52,24.15,24.2,175086.0,24.46,24.52,24.15,24.2,175086.0
2016-01-12 13:00:00,24.15,24.3,23.89,23.92,140719.0,24.15,24.3,23.89,23.92,140719.0
2016-01-12 13:30:00,23.9,24.08,23.61,23.62,229214.0,23.9,24.08,23.61,23.62,229214.0
2016-01-12 14:00:00,23.62,23.68,23.18,23.63,381497.0,23.62,23.68,23.18,23.63,381497.0
2016-01-12 14:30:00,23.63,24.01,23.55,23.94,254182.0,23.63,24.01,23.55,23.94,254182.0
2016-01-12 15:00:00,23.94,24.16,23.73,24.12,357213.0,23.94,24.16,23.73,24.12,357213.0
2016-01-12 15:30:00,24.12,24.27,24.06,24.22,624279.0,24.12,24.27,24.06,24.22,624279.0
2016-01-13 09:30:00,24.26,24.68,23.95,24.08,215928.0,24.26,24.68,23.95,24.08,215928.0
2016-01-13 10:00:00,24.09,24.23,23.51,23.63,265837.0,24.09,24.23,23.51,23.63,265837.0
2016-01-13 10:30:00,23.61,23.78,23.29,23.76,286689.0,23.61,23.78,23.29,23.76,286689.0
2016-01-13 11:00:00,23.75,23.9,23.41,23.65,207625.0,23.75,23.9,23.41,23.65,207625.0
2016-01-13 11:30:00,23.65,23.76,23.45,23.59,241987.0,23.65,23.76,23.45,23.59,241987.0
2016-01-13 12:00:00,23.59,23.63,23.41,23.5,101925.0,23.59,23.63,23.41,23.5,101925.0
2016-01-13 12:30:00,23.49,23.57,23.27,23.28,152154.0,23.49,23.57,23.27,23.28,152154.0
2016-01-13 13:00:00,23.29,23.29,22.82,22.83,204401.0,23.29,23.29,22.82,22.83,204401.0
2016-01-13 13:30:00,22.83,22.88,22.03,22.03,915954.0,22.83,22.88,22.03,22.03,915954.0
2016-01-13 14:00:00,22.04,22.33,21.98,22.07,652933.0,22.04,22.33,21.98,22.07,652933.0
2016-01-13 14:30:00,22.07,22.6,21.91,22.56,346793.0,22.07,22.6,21.91,22.56,346793.0
2016-01-13 15:00:00,22.56,22.68,22.39,22.55,366317.0,22.56,22.68,22.39,22.55,366317.0
2016-01-13 15:30:00,22.56,22.67,22.51,22.64,701765.0,22.56,22.67,22.51,22.64,701765.0
2016-01-14 09:30:00,22.67,23.35,22.37,22.39,363579.0,22.67,23.35,22.37,22.39,363579.0
2016-01-14 10:00:00,22.39,23.42,22.2,23.4,392955.0,22.39,23.42,22.2,23.4,392955.0
2016-01-14 10:30:00,23.39,24.04,23.3,23.75,375118.0,23.39,24.04,23.3,23.75,375118.0
2016-01-14 11:00:00,23.76,23.88,22.8,22.88,359742.0,23.76,23.88,22.8,22.88,359742.0
2016-01-14 11:30:00,22.89,23.02,22.82,22.97,219502.0,22.89,23.02,22.82,22.97,219502.0
2016-01-14 12:00:00,22.98,23.15,22.87,23.1,176772.0,22.98,23.15,22.87,23.1,176772.0
2016-01-14 12:30:00,23.1,23.48,23.08,23.27,176168.0,23.1,23.48,23.08,23.27,176168.0
2016-01-14 13:00:00,23.28,23.8,23.27,23.7,111654.0,23.28,23.8,23.27,23.7,111654.0
2016-01-14 13:30:00,23.71,23.84,23.39,23.4,147736.0,23.71,23.84,23.39,23.4,147736.0
2016-01-14 14:00:00,23.41,23.41,23.05,23.11,269588.0,23.41,23.41,23.05,23.11,269588.0
2016-01-14 14:30:00,23.12,23.5,23.1,23.42,125821.0,23.12,23.5,23.1,23.42,125821.0
2016-01-14 15:00:00,23.43,23.49,23.34,23.36,137090.0,23.43,23.49,23.34,23.36,137090.0
2016-01-14 15:30:00,23.36,23.43,23.19,23.35,512671.0,23.36,23.43,23.19,23.35,512671.0
2016-01-15 09:30:00,22.44,22.96,22.29,22.45,201465.0,22.44,22.96,22.29,22.45,201465.0
2016-01-15 10:00:00,22.48,22.77,22.2,22.7,227697.0,22.48,22.77,22.2,22.7,227697.0
2016-01-15 10:30:00,22.7,22.94,22.47,22.5,113144.0,22.7,22.94,22.47,22.5,113144.0
2016-01-15 11:00:00,22.5,22.62,22.36,22.52,173768.0,22.5,22.62,22.36,22.52,173768.0
2016-01-15 11:30:00,22.5,22.59,22.24,22.32,145111.0,22.5,22.59,22.24,22.32,145111.0
2016-01-15 12:00:00,22.3,22.33,22.02,22.06,162835.0,22.3,22.33,22.02,22.06,162835.0
2016-01-15 12:30:00,22.05,22.27,21.96,22.24,150820.0,22.05,22.27,21.96,22.24,150820.0
2016-01-15 13:00:00,22.24,22.3,22.01,22.24,162455.0,22.24,22.3,22.01,22.24,162455.0
2016-01-15 13:30:00,22.23,22.63,22.23,22.53,172089.0,22.23,22.63,22.23,22.53,172089.0
2016-01-15 14:00:00,22.53,22.7,22.47,22.56,174762.0,22.53,22.7,22.47,22.56,174762.0
2016-01-15 14:30:00,22.56,23.12,22.52,23.12,174773.0,22.56,23.12,22.52,23.12,174773.0
2016-01-15 15:00:00,23.11,23.16,23.0,23.08,304410.0,23.11,23.16,23.0,23.08,304410.0
2016-01-15 15:30:00,23.07,23.21,23.0,23.08,502369.0,23.07,23.21,23.0,23.08,502369.0
2016-01-19 09:30:00,24.1,24.4,23.14,23.55,786529.0,24.1,24.4,23.14,23.55,786529.0
2016-01-19 10:00:00,23.56,24.54,23.55,24.37,476046.0,23.56,24.54,23.55,24.37,476046.0
2016-01-19 10:30:00,24.37,24.51,24.0,24.07,467931.0,24.37,24.51,24.0,24.07,467931.0
2016-01-19 11:00:00,24.06,24.25,23.58,23.78,325967.0,24.06,24.25,23.58,23.78,325967.0
2016-01-19 11:30:00,23.77,23.91,23.68,23.74,131253.0,23.77,23.91,23.68,23.74,131253.0
2016-01-19 12:00:00,23.73,23.96,23.61,23.9,179569.0,23.73,23.96,23.61,23.9,179569.0
2016-01-19 12:30:00,23.89,23.92,23.8,23.92,266427.0,23.89,23.92,23.8,23.92,266427.0
2016-01-19 13:00:00,23.92,24.04,23.82,23.9,227611.0,23.92,24.04,23.82,23.9,227611.0
2016-01-19 13:30:00,23.9,23.9,23.46,23.6,197098.0,23.9,23.9,23.46,23.6,197098.0
2016-01-19 14:00:00,23.6,23.63,23.19,23.42,340326.0,23.6,23.63,23.19,23.42,340326.0
2016-01-19 14:30:00,23.42,23.91,23.38,23.91,593415.0,23.42,23.91,23.38,23.91,593415.0
2016-01-19 15:00:00,23.91,24.05,23.77,23.96,585357.0,23.91,24.05,23.77,23.96,585357.0
2016-01-19 15:30:00,23.95,24.07,23.84,24.02,948110.0,23.95,24.07,23.84,24.02,948110.0
2016-01-20 09:30:00,23.46,23.77,23.02,23.27,373788.0,23.46,23.77,23.02,23.27,373788.0
2016-01-20 10:00:00,23.29,23.29,22.73,22.8,534588.0,23.29,23.29,22.73,22.8,534588.0
2016-01-20 10:30:00,22.81,22.87,22.35,22.35,274267.0,22.81,22.87,22.35,22.35,274267.0
2016-01-20 11:00:00,22.36,22.94,22.34,22.84,290332.0,22.36,22.94,22.34,22.84,290332.0
2016-01-20 11:30:00,22.85,23.57,22.8,23.03,474934.0,22.85,23.57,22.8,23.03,474934.0
2016-01-20 12:00:00,23.04,23.18,22.86,22.93,171964.0,23.04,23.18,22.86,22.93,171964.0
2016-01-20 12:30:00,22.95,23.59,22.94,23.58,141852.0,22.95,23.59,22.94,23.58,141852.0
2016-01-20 13:00:00,23.6,23.87,23.36,23.76,136471.0,23.6,23.87,23.36,23.76,136471.0
2016-01-20 13:30:00,23.75,24.59,23.74,24.27,265892.0,23.75,24.59,23.74,24.27,265892.0
2016-01-20 14:00:00,24.23,24.55,23.97,24.37,216915.0,24.23,24.55,23.97,24.37,216915.0
2016-01-20 14:30:00,24.39,24.54,24.11,24.39,187866.0,24.39,24.54,24.11,24.39,187866.0
2016-01-20 15:00:00,24.4,25.08,24.31,24.99,286181.0,24.4,25.08,24.31,24.99,286181.0
2016-01-20 15:30:00,25.0,25.07,24.63,24.69,752100.0,25.0,25.07,24.63,24.69,752100.0
2016-01-21 09:30:00,24.55,25.42,24.41,25.34,245324.0,24.55,25.42,24.41,25.34,245324.0
2016-01-21 10:00:00,25.33,26.26,25.33,25.69,319342.0,25.33,26.26,25.33,25.69,319342.0
2016-01-21 10:30:00,25.69,25.99,25.15,25.15,196803.0,25.69,25.99,25.15,25.15,196803.0
2016-01-21 11:00:00,25.17,25.82,25.05,25.09,281388.0,25.17,25.82,25.05,25.09,281388.0
2016-01-21 11:30:00,25.09,25.64,25.08,25.55,212419.0,25.09,25.64,25.08,25.55,212419.0
2016-01-21 12:00:00,25.57,25.8,25.43,25.46,192309.0,25.57,25.8,25.43,25.46,192309.0
2016-01-21 12:30:00,25.47,25.49,25.3,25.38,224566.0,25.47,25.49,25.3,25.38,224566.0
2016-01-21 13:00:00,25.39,25.57,24.96,24.99,251502.0,25.39,25.57,24.96,24.99,251502.0
2016-01-21 13:30:00,24.99,25.25,24.81,24.98,225828.0,24.99,25.25,24.81,24.98,225828.0
2016-01-21 14:00:00,24.99,25.01,24.53,24.71,233886.0,24.99,25.01,24.53,24.71,233886.0
2016-01-21 14:30:00,24.71,25.05,24.64,25.0,204982.0,24.71,25.05,24.64,25.0,204982.0
2016-01-21 15:00:00,25.01,25.01,24.67,24.79,323328.0,25.01,25.01,24.67,24.79,323328.0
2016-01-21 15:30:00,24.8,25.05,24.8,24.81,911185.0,24.8,25.05,24.8,24.81,911185.0
2016-01-22 09:30:00,25.63,26.35,25.55,26.35,392422.0,25.63,26.35,25.55,26.35,392422.0
2016-01-22 10:00:00,26.33,26.39,25.28,25.38,222005.0,26.33,26.39,25.28,25.38,222005.0
2016-01-22 10:30:00,25.39,25.76,24.9,24.9,156687.0,25.39,25.76,24.9,24.9,156687.0
2016-01-22 11:00:00,24.92,25.28,24.63,25.2,286269.0,24.92,25.28,24.63,25.2,286269.0
2016-01-22 11:30:00,25.2,25.28,25.01,25.09,79225.0,25.2,25.28,25.01,25.09,79225.0
2016-01-22 12:00:00,25.08,25.47,25.07,25.45,97389.0,25.08,25.47,25.07,25.45,97389.0
2016-01-22 12:30:00,25.43,25.47,25.28,25.36,83553.0,25.43,25.47,25.28,25.36,83553.0
2016-01-22 13:00:00,25.36,25.36,24.96,24.97,162089.0,25.36,25.36,24.96,24.97,162089.0
2016-01-22 13:30:00,24.97,25.05,24.89,25.03,152580.0,24.97,25.05,24.89,25.03,152580.0
2016-01-22 14:00:00,25.04,25.22,24.93,24.98,129726.0,25.04,25.22,24.93,24.98,129726.0
2016-01-22 14:30:00,24.98,25.04,24.91,25.0,131257.0,24.98,25.04,24.91,25.0,131257.0
2016-01-22 15:00:00,25.0,25.02,24.78,24.85,237853.0,25.0,25.02,24.78,24.85,237853.0
2016-01-22 15:30:00,24.86,25.1,24.8,25.07,436538.0,24.86,25.1,24.8,25.07,436538.0
2016-01-25 09:30:00,24.8,25.4,24.57,25.01,141664.0,24.8,25.4,24.57,25.01,141664.0
2016-01-25 10:00:00,24.99,25.32,24.81,24.85,162928.0,24.99,25.32,24.81,24.85,162928.0
2016-01-25 10:30:00,24.84,24.99,24.59,24.59,188123.0,24.84,24.99,24.59,24.59,188123.0
2016-01-25 11:00:00,24.56,24.75,24.5,24.71,86132.0,24.56,24.75,24.5,24.71,86132.0
2016-01-25 11:30:00,24.71,24.86,24.5,24.74,58811.0,24.71,24.86,24.5,24.74,58811.0
2016-01-25 12:00:00,24.72,24.82,24.61,24.68,53168.0,24.72,24.82,24.61,24.68,53168.0
2016-01-25 12:30:00,24.67,24.82,24.65,24.7,54375.0,24.67,24.82,24.65,24.7,54375.0
2016-01-25 13:00:00,24.67,24.92,24.67,24.78,157539.0,24.67,24.92,24.67,24.78,157539.0
2016-01-25 13:30:00,24.79,24.89,24.58,24.7,56676.0,24.79,24.89,24.58,24.7,56676.0
2016-01-25 14:00:00,24.69,24.96,24.67,24.78,73052.0,24.69,24.96,24.67,24.78,73052.0
2016-01-25 14:30:00,24.77,24.94,24.64,24.94,79823.0,24.77,24.94,24.64,24.94,79823.0
2016-01-25 15:00:00,24.92,25.14,24.72,24.79,93571.0,24.92,25.14,24.72,24.79,93571.0
2016-01-25 15:30:00,24.79,24.96,24.74,24.8,412704.0,24.79,24.96,24.74,24.8,412704.0
2016-01-26 09:30:00,24.96,25.5,24.52,24.62,175044.0,24.96,25.5,24.52,24.62,175044.0
2016-01-26 10:00:00,24.66,25.73,24.66,25.6,249221.0,24.66,25.73,24.66,25.6,249221.0
2016-01-26 10:30:00,25.63,25.98,25.22,25.26,139460.0,25.63,25.98,25.22,25.26,139460.0
2016-01-26 11:00:00,25.26,25.85,25.25,25.82,69444.0,25.26,25.85,25.25,25.82,69444.0
2016-01-26 11:30:00,25.79,25.9,25.43,25.82,72311.0,25.79,25.9,25.43,25.82,72311.0
2016-01-26 12:00:00,25.8,26.21,25.79,26.21,76672.0,25.8,26.21,25.79,26.21,76672.0
2016-01-26 12:30:00,26.2,26.29,26.08,26.15,80154.0,26.2,26.29,26.08,26.15,80154.0
2016-01-26 13:00:00,26.16,26.31,26.14,26.26,69249.0,26.16,26.31,26.14,26.26,69249.0
2016-01-26 13:30:00,26.25,26.27,26.05,26.06,61364.0,26.25,26.27,26.05,26.06,61364.0
2016-01-26 14:00:00,26.07,26.28,25.99,26.14,83890.0,26.07,26.28,25.99,26.14,83890.0
2016-01-26 14:30:00,26.15,26.29,26.05,26.24,57579.0,26.15,26.29,26.05,26.24,57579.0
2016-01-26 15:00:00,26.24,26.31,26.12,26.26,128340.0,26.24,26.31,26.12,26.26,128340.0
2016-01-26 15:30:00,26.27,26.33,26.01,26.11,327935.0,26.27,26.33,26.01,26.11,327935.0
2016-01-27 09:30:00,25.98,26.95,25.74,26.61,159320.0,25.98,26.95,25.74,26.61,159320.0
2016-01-27 10:00:00,26.61,27.18,26.49,26.87,249560.0,26.61,27.18,26.49,26.87,249560.0
2016-01-27 10:30:00,26.88,27.62,26.85,27.24,246373.0,26.88,27.62,26.85,27.24,246373.0
2016-01-27 11:00:00,27.24,27.42,27.02,27.06,187544.0,27.24,27.42,27.02,27.06,187544.0
2016-01-27 11:30:00,27.07,27.37,27.0,27.35,131460.0,27.07,27.37,27.0,27.35,131460.0
2016-01-27 12:00:00,27.32,27.79,27.28,27.49,192754.0,27.32,27.79,27.28,27.49,192754.0
2016-01-27 12:30:00,27.48,27.49,27.2,27.21,84046.0,27.48,27.49,27.2,27.21,84046.0
2016-01-27 13:00:00,27.22,27.35,27.1,27.19,68958.0,27.22,27.35,27.1,27.19,68958.0
2016-01-27 13:30:00,27.15,27.49,27.13,27.41,60692.0,27.15,27.49,27.13,27.41,60692.0
2016-01-27 14:00:00,27.41,27.51,26.85,27.13,160944.0,27.41,27.51,26.85,27.13,160944.0
2016-01-27 14:30:00,27.12,27.23,26.81,26.87,154167.0,27.12,27.23,26.81,26.87,154167.0
2016-01-27 15:00:00,26.9,26.91,26.5,26.71,130317.0,26.9,26.91,26.5,26.71,130317.0
2016-01-27 15:30:00,26.7,26.84,26.57,26.67,347192.0,26.7,26.84,26.57,26.67,347192.0
2016-01-28 09:30:00,28.2,28.46,27.09,27.39,326691.0,28.2,28.46,27.09,27.39,326691.0
2016-01-28 10:00:00,27.34,27.34,26.15,26.3,257657.0,27.34,27.34,26.15,26.3,257657.0
2016-01-28 10:30:00,26.31,26.96,26.11,26.68,172457.0,26.31,26.96,26.11,26.68,172457.0
2016-01-28 11:00:00,26.66,27.28,26.66,27.1,175206.0,26.66,27.28,26.66,27.1,175206.0
2016-01-28 11:30:00,27.11,27.12,26.24,26.24,139994.0,27.11,27.12,26.24,26.24,139994.0
2016-01-28 12:00:00,26.27,26.47,26.14,26.44,88230.0,26.27,26.47,26.14,26.44,88230.0
2016-01-28 12:30:00,26.43,26.61,26.22,26.32,147419.0,26.43,26.61,26.22,26.32,147419.0
2016-01-28 13:00:00,26.29,26.32,25.78,25.86,148929.0,26.29,26.32,25.78,25.86,148929.0
2016-01-28 13:30:00,25.84,25.92,25.57,25.58,112676.0,25.84,25.92,25.57,25.58,112676.0
2016-01-28 14:00:00,25.56,25.91,25.38,25.66,140980.0,25.56,25.91,25.38,25.66,140980.0
2016-01-28 14:30:00,25.69,25.88,25.51,25.55,77767.0,25.69,25.88,25.51,25.55,77767.0
2016-01-28 15:00:00,25.55,25.8,25.5,25.53,137691.0,25.55,25.8,25.5,25.53,137691.0
2016-01-28 15:30:00,25.51,25.65,25.43,25.58,276547.0,25.51,25.65,25.43,25.58,276547.0
2016-01-29 09:30:00,25.78,26.23,25.64,26.03,151382.0,25.78,26.23,25.64,26.03,151382.0
2016-01-29 10:00:00,26.06,26.6,25.97,26.33,200031.0,26.06,26.6,25.97,26.33,200031.0
2016-01-29 10:30:00,26.31,26.68,26.3,26.4,183297.0,26.31,26.68,26.3,26.4,183297.0
2016-01-29 11:00:00,26.41,26.72,26.39,26.51,142983.0,26.41,26.72,26.39,26.51,142983.0
2016-01-29 11:30:00,26.53,26.74,26.35,26.48,80511.0,26.53,26.74,26.35,26.48,80511.0
2016-01-29 12:00:00,26.5,26.95,26.45,26.9,114393.0,26.5,26.95,26.45,26.9,114393.0
2016-01-29 12:30:00,26.88,27.08,26.81,27.05,61503.0,26.88,27.08,26.81,27.05,61503.0
2016-01-29 13:00:00,27.04,27.19,26.9,27.19,67150.0,27.04,27.19,26.9,27.19,67150.0
2016-01-29 13:30:00,27.2,27.2,26.88,26.89,59989.0,27.2,27.2,26.88,26.89,59989.0
2016-01-29 14:00:00,26.9,27.08,26.72,27.01,133860.0,26.9,27.08,26.72,27.01,133860.0
2016-01-29 14:30:00,27.0,27.01,26.71,26.73,111016.0,27.0,27.01,26.71,26.73,111016.0
2016-01-29 15:00:00,26.74,27.08,26.72,27.06,116450.0,26.74,27.08,26.72,27.06,116450.0
2016-01-29 15:30:00,27.05,27.18,27.02,27.12,387641.0,27.05,27.18,27.02,27.12,387641.0
2016-02-01 09:30:00,26.87,27.15,26.18,26.8,166430.0,26.87,27.15,26.18,26.8,166430.0
2016-02-01 10:00:00,26.8,27.23,26.48,26.84,145533.0,26.8,27.23,26.48,26.84,145533.0
2016-02-01 10:30:00,26.83,27.4,26.72,27.29,155743.0,26.83,27.4,26.72,27.29,155743.0
2016-02-01 11:00:00,27.27,27.27,26.72,26.92,129571.0,27.27,27.27,26.72,26.92,129571.0
2016-02-01 11:30:00,26.92,27.02,26.72,26.89,83012.0,26.92,27.02,26.72,26.89,83012.0
2016-02-01 12:00:00,26.87,26.93,26.59,26.7,60533.0,26.87,26.93,26.59,26.7,60533.0
2016-02-01 12:30:00,26.75,26.92,26.67,26.72,67309.0,26.75,26.92,26.67,26.72,67309.0
2016-02-01 13:00:00,26.74,26.96,26.65,26.96,73509.0,26.74,26.96,26.65,26.96,73509.0
2016-02-01 13:30:00,26.92,27.27,26.87,27.21,141937.0,26.92,27.27,26.87,27.21,141937.0
2016-02-01 14:00:00,27.18,27.32,26.83,27.04,98094.0,27.18,27.32,26.83,27.04,98094.0
2016-02-01 14:30:00,27.06,27.32,27.03,27.3,71658.0,27.06,27.32,27.03,27.3,71658.0
2016-02-01 15:00:00,27.29,27.53,27.17,27.52,99613.0,27.29,27.53,27.17,27.52,99613.0
2016-02-01 15:30:00,27.52,27.58,27.33,27.33,335614.0,27.52,27.58,27.33,27.33,335614.0
2016-02-02 09:30:00,26.71,26.83,26.01,26.5,146623.0,26.71,26.83,26.01,26.5,146623.0
2016-02-02 10:00:00,26.48,26.73,26.05,26.33,102767.0,26.48,26.73,26.05,26.33,102767.0
2016-02-02 10:30:00,26.31,26.8,26.22,26.44,123982.0,26.31,26.8,26.22,26.44,123982.0
2016-02-02 11:00:00,26.47,26.84,26.45,26.62,88285.0,26.47,26.84,26.45,26.62,88285.0
2016-02-02 11:30:00,26.6,26.69,26.5,26.51,62672.0,26.6,26.69,26.5,26.51,62672.0
2016-02-02 12:00:00,26.5,26.53,26.28,26.47,69878.0,26.5,26.53,26.28,26.47,69878.0
2016-02-02 12:30:00,26.46,26.62,26.43,26.5,44236.0,26.46,26.62,26.43,26.5,44236.0
2016-02-02 13:00:00,26.5,26.5,26.27,26.43,45191.0,26.5,26.5,26.27,26.43,45191.0
2016-02-02 13:30:00,26.42,26.42,26.2,26.2,47843.0,26.42,26.42,26.2,26.2,47843.0
2016-02-02 14:00:00,26.23,26.29,26.04,26.04,43324.0,26.23,26.29,26.04,26.04,43324.0
2016-02-02 14:30:00,26.04,26.16,26.03,26.05,59787.0,26.04,26.16,26.03,26.05,59787.0
2016-02-02 15:00:00,26.05,26.12,25.96,26.08,99836.0,26.05,26.12,25.96,26.08,99836.0
2016-02-02 15:30:00,26.07,26.19,26.03,26.06,218749.0,26.07,26.19,26.03,26.06,218749.0
2016-02-03 09:30:00,26.41,26.53,25.06,25.1,149683.0,26.41,26.53,25.06,25.1,149683.0
2016-02-03 10:00:00,25.06,25.24,24.6,24.65,271348.0,25.06,25.24,24.6,24.65,271348.0
2016-02-03 10:30:00,24.62,25.07,24.35,24.87,143013.0,24.62,25.07,24.35,24.87,143013.0
2016-02-03 11:00:00,24.86,25.18,24.53,25.0,266132.0,24.86,25.18,24.53,25.0,266132.0
2016-02-03 11:30:00,24.96,25.29,24.77,25.29,117934.0,24.96,25.29,24.77,25.29,117934.0
2016-02-03 12:00:00,25.31,25.56,25.23,25.51,78879.0,25.31,25.56,25.23,25.51,78879.0
2016-02-03 12:30:00,25.46,25.47,25.12,25.44,95076.0,25.46,25.47,25.12,25.44,95076.0
2016-02-03 13:00:00,25.43,25.5,25.09,25.09,73851.0,25.43,25.5,25.09,25.09,73851.0
2016-02-03 13:30:00,25.07,25.09,24.74,24.75,105758.0,25.07,25.09,24.74,24.75,105758.0
2016-02-03 14:00:00,24.74,25.3,24.74,25.28,141810.0,24.74,25.3,24.74,25.28,141810.0
2016-02-03 14:30:00,25.26,25.43,24.96,25.43,202054.0,25.26,25.43,24.96,25.43,202054.0
2016-02-03 15:00:00,25.45,25.61,25.37,25.48,158288.0,25.45,25.61,25.37,25.48,158288.0
2016-02-03 15:30:00,25.49,25.57,25.3,25.57,296046.0,25.49,25.57,25.3,25.57,296046.0
2016-02-04 09:30:00,25.47,26.51,25.25,26.51,178521.0,25.47,26.51,25.25,26.51,178521.0
2016-02-04 10:00:00,26.53,26.8,26.16,26.53,263624.0,26.53,26.8,26.16,26.53,263624.0
2016-02-04 10:30:00,26.54,26.67,26.31,26.41,107732.0,26.54,26.67,26.31,26.41,107732.0
2016-02-04 11:00:00,26.41,26.41,25.66,25.7,97514.0,26.41,26.41,25.66,25.7,97514.0
2016-02-04 11:30:00,25.71,25.79,25.35,25.64,75995.0,25.71,25.79,25.35,25.64,75995.0
2016-02-04 12:00:00,25.64,26.02,25.61,25.88,78338.0,25.64,26.02,25.61,25.88,78338.0
2016-02-04 12:30:00,25.86,26.09,25.7,25.75,62242.0,25.86,26.09,25.7,25.75,62242.0
2016-02-04 13:00:00,25.73,25.98,25.72,25.76,87016.0,25.73,25.98,25.72,25.76,87016.0
2016-02-04 13:30:00,25.75,25.92,25.58,25.71,88083.0,25.75,25.92,25.58,25.71,88083.0
2016-02-04 14:00:00,25.72,26.0,25.64,25.89,60082.0,25.72,26.0,25.64,25.89,60082.0
2016-02-04 14:30:00,25.91,26.16,25.84,26.14,60325.0,25.91,26.16,25.84,26.14,60325.0
2016-02-04 15:00:00,26.13,26.37,26.08,26.35,98079.0,26.13,26.37,26.08,26.35,98079.0
2016-02-04 15:30:00,26.34,26.51,26.3,26.46,246965.0,26.34,26.51,26.3,26.46,246965.0
2016-02-05 09:30:00,26.41,26.75,26.16,26.37,197890.0,26.41,26.75,26.16,26.37,197890.0
2016-02-05 10:00:00,26.38,26.61,25.87,25.87,226988.0,26.38,26.61,25.87,25.87,226988.0
2016-02-05 10:30:00,25.88,26.38,25.77,25.89,98365.0,25.88,26.38,25.77,25.89,98365.0
2016-02-05 11:00:00,25.89,25.95,25.62,25.87,98784.0,25.89,25.95,25.62,25.87,98784.0
2016-02-05 11:30:00,25.94,26.25,25.82,26.22,69622.0,25.94,26.25,25.82,26.22,69622.0
2016-02-05 12:00:00,26.23,26.3,25.96,26.1,90612.0,26.23,26.3,25.96,26.1,90612.0
2016-02-05 12:30:00,26.14,26.34,26.11,26.18,70495.0,26.14,26.34,26.11,26.18,70495.0
2016-02-05 13:00:00,26.19,26.48,26.14,26.48,107659.0,26.19,26.48,26.14,26.48,107659.0
2016-02-05 13:30:00,26.46,26.48,26.12,26.22,51753.0,26.46,26.48,26.12,26.22,51753.0
2016-02-05 14:00:00,26.24,26.24,25.86,25.9,58318.0,26.24,26.24,25.86,25.9,58318.0
2016-02-05 14:30:00,25.9,26.02,25.88,25.92,59542.0,25.9,26.02,25.88,25.92,59542.0
2016-02-05 15:00:00,25.91,26.03,25.78,25.94,110355.0,25.91,26.03,25.78,25.94,110355.0
2016-02-05 15:30:00,25.93,25.93,25.74,25.9,260600.0,25.93,25.93,25.74,25.9,260600.0
2016-02-08 09:30:00,25.36,25.47,24.41,24.6,212251.0,25.36,25.47,24.41,24.6,212251.0
2016-02-08 10:00:00,24.5,24.87,24.36,24.45,138594.0,24.5,24.87,24.36,24.45,138594.0
2016-02-08 10:30:00,24.41,24.77,24.27,24.6,228120.0,24.41,24.77,24.27,24.6,228120.0
2016-02-08 11:00:00,24.66,24.69,24.32,24.49,105510.0,24.66,24.69,24.32,24.49,105510.0
2016-02-08 11:30:00,24.48,24.51,24.13,24.37,77305.0,24.48,24.51,24.13,24.37,77305.0
2016-02-08 12:00:00,24.4,24.58,24.21,24.45,65830.0,24.4,24.58,24.21,24.45,65830.0
2016-02-08 12:30:00,24.45,24.54,24.13,24.14,71253.0,24.45,24.54,24.13,24.14,71253.0
2016-02-08 13:00:00,24.18,24.2,23.85,23.94,74665.0,24.18,24.2,23.85,23.94,74665.0
2016-02-08 13:30:00,23.93,23.96,23.55,23.59,77423.0,23.93,23.96,23.55,23.59,77423.0
2016-02-08 14:00:00,23.6,23.71,23.48,23.62,182117.0,23.6,23.71,23.48,23.62,182117.0
2016-02-08 14:30:00,23.63,23.85,23.59,23.8,189369.0,23.63,23.85,23.59,23.8,189369.0
2016-02-08 15:00:00,23.82,24.14,23.79,24.0,148226.0,23.82,24.14,23.79,24.0,148226.0
2016-02-08 15:30:00,24.01,24.31,23.99,24.15,343148.0,24.01,24.31,23.99,24.15,343148.0
2016-02-09 09:30:00,23.64,24.72,23.53,24.39,112391.0,23.64,24.72,23.53,24.39,112391.0
2016-02-09 10:00:00,24.4,24.74,24.15,24.33,59563.0,24.4,24.74,24.15,24.33,59563.0
2016-02-09 10:30:00,24.32,24.37,23.95,23.96,105665.0,24.32,24.37,23.95,23.96,105665.0
2016-02-09 11:00:00,23.96,24.53,23.95,24.38,93793.0,23.96,24.53,23.95,24.38,93793.0
2016-02-09 11:30:00,24.39,24.39,23.99,24.04,48413.0,24.39,24.39,23.99,24.04,48413.0
2016-02-09 12:00:00,24.05,24.19,23.92,24.02,67557.0,24.05,24.19,23.92,24.02,67557.0
2016-02-09 12:30:00,24.04,24.06,23.82,23.86,61719.0,24.04,24.06,23.82,23.86,61719.0
2016-02-09 13:00:00,23.86,23.9,23.56,23.69,64714.0,23.86,23.9,23.56,23.69,64714.0
2016-02-09 13:30:00,23.7,23.86,23.59,23.68,59919.0,23.7,23.86,23.59,23.68,59919.0
2016-02-09 14:00:00,23.7,24.1,23.7,23.97,101436.0,23.7,24.1,23.7,23.97,101436.0
2016-02-09 14:30:00,23.95,24.25,23.94,24.24,73824.0,23.95,24.25,23.94,24.24,73824.0
2016-02-09 15:00:00,24.24,24.56,24.19,24.26,84420.0,24.24,24.56,24.19,24.26,84420.0
2016-02-09 15:30:00,24.23,24.36,24.03,24.21,181265.0,24.23,24.36,24.03,24.21,181265.0
2016-02-10 09:30:00,24.35,25.2,24.28,24.97,84487.0,24.35,25.2,24.28,24.97,84487.0
2016-02-10 10:00:00,24.97,25.06,24.48,24.75,126591.0,24.97,25.06,24.48,24.75,126591.0
2016-02-10 10:30:00,24.74,25.26,24.51,24.52,101754.0,24.74,25.26,24.51,24.52,101754.0
2016-02-10 11:00:00,24.54,24.63,24.35,24.4,46235.0,24.54,24.63,24.35,24.4,46235.0
2016-02-10 11:30:00,24.41,24.82,24.3,24.68,42497.0,24.41,24.82,24.3,24.68,42497.0
2016-02-10 12:00:00,24.66,25.06,24.63,25.03,57549.0,24.66,25.06,24.63,25.03,57549.0
2016-02-10 12:30:00,25.07,25.69,25.01,25.68,103421.0,25.07,25.69,25.01,25.68,103421.0
2016-02-10 13:00:00,25.68,25.69,25.36,25.36,70019.0,25.68,25.69,25.36,25.36,70019.0
2016-02-10 13:30:00,25.38,25.43,25.23,25.32,64679.0,25.38,25.43,25.23,25.32,64679.0
2016-02-10 14:00:00,25.34,25.38,25.21,25.26,59880.0,25.34,25.38,25.21,25.26,59880.0
2016-02-10 14:30:00,25.25,25.34,25.03,25.18,68024.0,25.25,25.34,25.03,25.18,68024.0
2016-02-10 15:00:00,25.19,25.36,25.06,25.08,68587.0,25.19,25.36,25.06,25.08,68587.0
2016-02-10 15:30:00,25.12,25.16,24.83,24.93,243724.0,25.12,25.16,24.83,24.93,243724.0
2016-02-11 09:30:00,24.28,24.84,24.09,24.73,120282.0,24.28,24.84,24.09,24.73,120282.0
2016-02-11 10:00:00,24.71,24.86,24.1,24.22,53110.0,24.71,24.86,24.1,24.22,53110.0
2016-02-11 10:30:00,24.21,24.47,23.87,23.91,72933.0,24.21,24.47,23.87,23.91,72933.0
2016-02-11 11:00:00,23.91,24.06,23.64,23.66,61642.0,23.91,24.06,23.64,23.66,61642.0
2016-02-11 11:30:00,23.69,23.86,23.62,23.78,73217.0,23.69,23.86,23.62,23.78,73217.0
2016-02-11 12:00:00,23.79,24.11,23.74,23.95,62376.0,23.79,24.11,23.74,23.95,62376.0
2016-02-11 12:30:00,23.94,24.18,23.77,24.05,40166.0,23.94,24.18,23.77,24.05,40166.0
2016-02-11 13:00:00,24.05,24.18,23.85,23.85,45518.0,24.05,24.18,23.85,23.85,45518.0
2016-02-11 13:30:00,23.86,23.95,23.73,23.78,38376.0,23.86,23.95,23.73,23.78,38376.0
2016-02-11 14:00:00,23.77,23.83,23.53,23.55,56169.0,23.77,23.83,23.53,23.55,56169.0
2016-02-11 14:30:00,23.53,24.09,23.45,23.93,172426.0,23.53,24.09,23.45,23.93,172426.0
2016-02-11 15:00:00,23.92,23.95,23.34,23.48,200277.0,23.92,23.95,23.34,23.48,200277.0
2016-02-11 15:30:00,23.47,23.67,23.35,23.37,420287.0,23.47,23.67,23.35,23.37,420287.0
2016-02-12 09:30:00,23.7,23.93,23.05,23.28,222094.0,23.7,23.93,23.05,23.28,222094.0
2016-02-12 10:00:00,23.22,23.45,22.91,22.99,146614.0,23.22,23.45,22.91,22.99,146614.0
2016-02-12 10:30:00,22.99,23.2,22.88,23.03,118827.0,22.99,23.2,22.88,23.03,118827.0
2016-02-12 11:00:00,23.01,23.28,22.97,23.19,88839.0,23.01,23.28,22.97,23.19,88839.0
2016-02-12 11:30:00,23.17,23.4,23.07,23.17,154009.0,23.17,23.4,23.07,23.17,154009.0
2016-02-12 12:00:00,23.17,23.45,23.09,23.41,148443.0,23.17,23.45,23.09,23.41,148443.0
2016-02-12 12:30:00,23.43,23.72,23.35,23.66,54759.0,23.43,23.72,23.35,23.66,54759.0
2016-02-12 13:00:00,23.63,23.64,23.44,23.57,49880.0,23.63,23.64,23.44,23.57,49880.0
2016-02-12 13:30:00,23.55,23.83,23.55,23.68,71958.0,23.55,23.83,23.55,23.68,71958.0
2016-02-12 14:00:00,23.68,23.91,23.67,23.82,60098.0,23.68,23.91,23.67,23.82,60098.0
2016-02-12 14:30:00,23.84,24.02,23.73,23.97,76511.0,23.84,24.02,23.73,23.97,76511.0
2016-02-12 15:00:00,23.97,23.99,23.88,23.94,76315.0,23.97,23.99,23.88,23.94,76315.0
2016-02-12 15:30:00,23.93,24.03,23.83,24.01,210000.0,23.93,24.03,23.83,24.01,210000.0
2016-02-16 09:30:00,22.6,22.88,21.6,21.71,575991.0,22.6,22.88,21.6,21.71,575991.0
2016-02-16 10:00:00,21.71,22.08,21.39,21.88,396086.0,21.71,22.08,21.39,21.88,396086.0
2016-02-16 10:30:00,21.88,21.99,21.68,21.82,224001.0,21.88,21.99,21.68,21.82,224001.0
2016-02-16 11:00:00,21.82,21.94,21.56,21.81,214258.0,21.82,21.94,21.56,21.81,214258.0
2016-02-16 11:30:00,21.81,22.27,21.79,22.25,155360.0,21.81,22.27,21.79,22.25,155360.0
2016-02-16 12:00:00,22.25,22.32,22.08,22.29,209374.0,22.25,22.32,22.08,22.29,209374.0
2016-02-16 12:30:00,22.28,22.53,22.12,22.52,107621.0,22.28,22.53,22.12,22.52,107621.0
2016-02-16 13:00:00,22.53,22.78,22.51,22.53,153570.0,22.53,22.78,22.51,22.53,153570.0
2016-02-16 13:30:00,22.54,22.85,22.44,22.74,127766.0,22.54,22.85,22.44,22.74,127766.0
2016-02-16 14:00:00,22.74,22.87,22.71,22.87,150199.0,22.74,22.87,22.71,22.87,150199.0
2016-02-16 14:30:00,22.87,23.07,22.8,23.07,331810.0,22.87,23.07,22.8,23.07,331810.0
2016-02-16 15:00:00,23.07,23.54,23.05,23.41,295246.0,23.07,23.54,23.05,23.41,295246.0
2016-02-16 15:30:00,23.4,23.6,23.33,23.57,475795.0,23.4,23.6,23.33,23.57,475795.0
2016-02-17 09:30:00,23.77,24.77,23.67,24.58,223172.0,23.77,24.77,23.67,24.58,223172.0
2016-02-17 10:00:00,24.61,25.34,24.47,25.26,128459.0,24.61,25.34,24.47,25.26,128459.0
2016-02-17 10:30:00,25.26,25.37,25.01,25.04,111792.0,25.26,25.37,25.01,25.04,111792.0
2016-02-17 11:00:00,25.02,25.09,24.82,25.03,60492.0,25.02,25.09,24.82,25.03,60492.0
2016-02-17 11:30:00,25.03,25.22,24.95,25.22,50428.0,25.03,25.22,24.95,25.22,50428.0
2016-02-17 12:00:00,25.22,25.39,25.16,25.29,54113.0,25.22,25.39,25.16,25.29,54113.0
2016-02-17 12:30:00,25.27,25.49,25.25,25.42,54521.0,25.27,25.49,25.25,25.42,54521.0
2016-02-17 13:00:00,25.42,25.69,25.38,25.5,96036.0,25.42,25.69,25.38,25.5,96036.0
2016-02-17 13:30:00,25.49,25.49,25.05,25.07,100465.0,25.49,25.49,25.05,25.07,100465.0
2016-02-17 14:00:00,25.06,25.06,24.81,24.91,126156.0,25.06,25.06,24.81,24.91,126156.0
2016-02-17 14:30:00,24.92,25.07,24.88,24.99,86053.0,24.92,25.07,24.88,24.99,86053.0
2016-02-17 15:00:00,24.99,25.11,24.97,25.08,120910.0,24.99,25.11,24.97,25.08,120910.0
2016-02-17 15:30:00,25.08,25.1,24.97,25.06,172867.0,25.08,25.1,24.97,25.06,172867.0
2016-02-18 09:30:00,25.13,25.24,24.44,24.81,87921.0,25.13,25.24,24.44,24.81,87921.0
2016-02-18 10:00:00,24.83,24.99,24.41,24.94,135706.0,24.83,24.99,24.41,24.94,135706.0
2016-02-18 10:30:00,24.94,25.21,24.78,24.98,121469.0,24.94,25.21,24.78,24.98,121469.0
2016-02-18 11:00:00,24.93,24.98,24.53,24.78,57543.0,24.93,24.98,24.53,24.78,57543.0
2016-02-18 11:30:00,24.75,25.0,24.7,25.0,55960.0,24.75,25.0,24.7,25.0,55960.0
2016-02-18 12:00:00,24.98,25.16,24.89,25.11,48945.0,24.98,25.16,24.89,25.11,48945.0
2016-02-18 12:30:00,25.11,25.23,25.04,25.16,30015.0,25.11,25.23,25.04,25.16,30015.0
2016-02-18 13:00:00,25.15,25.27,25.07,25.11,32522.0,25.15,25.27,25.07,25.11,32522.0
2016-02-18 13:30:00,25.1,25.13,24.94,25.04,48242.0,25.1,25.13,24.94,25.04,48242.0
2016-02-18 14:00:00,25.04,25.24,25.0,25.24,53893.0,25.04,25.24,25.0,25.24,53893.0
2016-02-18 14:30:00,25.24,25.35,25.17,25.3,59828.0,25.24,25.35,25.17,25.3,59828.0
2016-02-18 15:00:00,25.3,25.32,25.09,25.12,82562.0,25.3,25.32,25.09,25.12,82562.0
2016-02-18 15:30:00,25.13,25.14,24.88,25.05,304991.0,25.13,25.14,24.88,25.05,304991.0
2016-02-19 09:30:00,24.82,24.89,24.04,24.08,127966.0,24.82,24.89,24.04,24.08,127966.0
2016-02-19 10:00:00,24.06,24.25,23.76,23.82,111253.0,24.06,24.25,23.76,23.82,111253.0
2016-02-19 10:30:00,23.79,23.81,23.5,23.52,171699.0,23.79,23.81,23.5,23.52,171699.0
2016-02-19 11:00:00,23.51,23.99,23.46,23.95,103562.0,23.51,23.99,23.46,23.95,103562.0
2016-02-19 11:30:00,23.97,24.19,23.97,24.09,81927.0,23.97,24.19,23.97,24.09,81927.0
2016-02-19 12:00:00,24.09,24.2,24.04,24.1,48752.0,24.09,24.2,24.04,24.1,48752.0
2016-02-19 12:30:00,24.1,24.22,24.04,24.16,123836.0,24.1,24.22,24.04,24.16,123836.0
2016-02-19 13:00:00,24.15,24.31,24.0,24.12,184434.0,24.15,24.31,24.0,24.12,184434.0
2016-02-19 13:30:00,24.12,24.17,23.97,24.08,140585.0,24.12,24.17,23.97,24.08,140585.0
2016-02-19 14:00:00,24.08,24.37,24.01,24.29,208115.0,24.08,24.37,24.01,24.29,208115.0
2016-02-19 14:30:00,24.31,24.36,24.02,24.07,191740.0,24.31,24.36,24.02,24.07,191740.0
2016-02-19 15:00:00,24.07,24.08,23.85,23.9,171805.0,24.07,24.08,23.85,23.9,171805.0
2016-02-19 15:30:00,23.9,23.92,23.77,23.83,342852.0,23.9,23.92,23.77,23.83,342852.0
2016-02-22 09:30:00,24.06,25.0,23.9,24.89,300798.0,24.06,25.0,23.9,24.89,300798.0
2016-02-22 10:00:00,24.92,25.15,24.64,24.91,195431.0,24.92,25.15,24.64,24.91,195431.0
2016-02-22 10:30:00,24.92,25.25,24.91,25.23,137363.0,24.92,25.25,24.91,25.23,137363.0
2016-02-22 11:00:00,25.23,25.56,25.13,25.5,171437.0,25.23,25.56,25.13,25.5,171437.0
2016-02-22 11:30:00,25.49,25.51,25.25,25.48,77423.0,25.49,25.51,25.25,25.48,77423.0
2016-02-22 12:00:00,25.46,25.63,25.45,25.47,87163.0,25.46,25.63,25.45,25.47,87163.0
2016-02-22 12:30:00,25.48,25.56,25.36,25.41,82664.0,25.48,25.56,25.36,25.41,82664.0
2016-02-22 13:00:00,25.39,25.6,25.39,25.47,71746.0,25.39,25.6,25.39,25.47,71746.0
2016-02-22 13:30:00,25.47,25.51,25.13,25.29,227957.0,25.47,25.51,25.13,25.29,227957.0
2016-02-22 14:00:00,25.28,25.51,25.18,25.23,151670.0,25.28,25.51,25.18,25.23,151670.0
2016-02-22 14:30:00,25.25,25.54,25.24,25.42,123046.0,25.25,25.54,25.24,25.42,123046.0
2016-02-22 15:00:00,25.41,25.64,25.37,25.57,194039.0,25.41,25.64,25.37,25.57,194039.0
2016-02-22 15:30:00,25.57,25.61,25.42,25.5,461389.0,25.57,25.61,25.42,25.5,461389.0
2016-02-23 09:30:00,24.43,25.6,23.98,24.0,663740.0,24.43,25.6,23.98,24.0,663740.0
2016-02-23 10:00:00,24.0,24.19,23.17,23.85,781190.0,24.0,24.19,23.17,23.85,781190.0
2016-02-23 10:30:00,23.85,24.17,23.62,24.07,406156.0,23.85,24.17,23.62,24.07,406156.0
2016-02-23 11:00:00,24.05,24.09,23.62,24.06,301151.0,24.05,24.09,23.62,24.06,301151.0
2016-02-23 11:30:00,24.09,24.36,23.99,24.15,181342.0,24.09,24.36,23.99,24.15,181342.0
2016-02-23 12:00:00,24.14,24.6,24.08,24.6,136710.0,24.14,24.6,24.08,24.6,136710.0
2016-02-23 12:30:00,24.62,24.83,24.52,24.81,161938.0,24.62,24.83,24.52,24.81,161938.0
2016-02-23 13:00:00,24.83,25.4,24.76,25.29,287340.0,24.83,25.4,24.76,25.29,287340.0
2016-02-23 13:30:00,25.28,25.64,25.15,25.6,302450.0,25.28,25.64,25.15,25.6,302450.0
2016-02-23 14:00:00,25.6,26.1,25.34,25.59,382639.0,25.6,26.1,25.34,25.59,382639.0
2016-02-23 14:30:00,25.59,25.64,25.11,25.31,284464.0,25.59,25.64,25.11,25.31,284464.0
2016-02-23 15:00:00,25.31,25.33,24.99,25.06,244238.0,25.31,25.33,24.99,25.06,244238.0
2016-02-23 15:30:00,25.07,25.26,25.07,25.1,537561.0,25.07,25.26,25.07,25.1,537561.0
2016-02-24 09:30:00,24.7,24.76,24.04,24.44,410282.0,24.7,24.76,24.04,24.44,410282.0
2016-02-24 10:00:00,24.4,24.85,24.14,24.34,406618.0,24.4,24.85,24.14,24.34,406618.0
2016-02-24 10:30:00,24.34,24.57,24.12,24.41,248223.0,24.34,24.57,24.12,24.41,248223.0
2016-02-24 11:00:00,24.43,24.49,24.2,24.34,210381.0,24.43,24.49,24.2,24.34,210381.0
2016-02-24 11:30:00,24.3,24.53,24.27,24.29,212905.0,24.3,24.53,24.27,24.29,212905.0
2016-02-24 12:00:00,24.29,24.6,24.28,24.44,203290.0,24.29,24.6,24.28,24.44,203290.0
2016-02-24 12:30:00,24.44,24.63,24.39,24.46,91756.0,24.44,24.63,24.39,24.46,91756.0
2016-02-24 13:00:00,24.46,24.55,24.33,24.36,153976.0,24.46,24.55,24.33,24.36,153976.0
2016-02-24 13:30:00,24.37,24.44,24.31,24.34,116338.0,24.37,24.44,24.31,24.34,116338.0
2016-02-24 14:00:00,24.34,24.63,24.29,24.61,167501.0,24.34,24.63,24.29,24.61,167501.0
2016-02-24 14:30:00,24.61,24.66,24.47,24.49,132457.0,24.61,24.66,24.47,24.49,132457.0
2016-02-24 15:00:00,24.49,24.68,24.49,24.67,143204.0,24.49,24.68,24.49,24.67,143204.0
2016-02-24 15:30:00,24.67,24.9,24.62,24.79,455331.0,24.67,24.9,24.62,24.79,455331.0
2016-02-25 09:30:00,24.95,25.85,24.89,25.51,265425.0,24.95,25.85,24.89,25.51,265425.0
2016-02-25 10:00:00,25.51,25.51,24.91,25.13,195567.0,25.51,25.51,24.91,25.13,195567.0
2016-02-25 10:30:00,25.1,25.43,24.88,25.13,187086.0,25.1,25.43,24.88,25.13,187086.0
2016-02-25 11:00:00,25.12,25.17,24.87,24.93,135088.0,25.12,25.17,24.87,24.93,135088.0
2016-02-25 11:30:00,24.94,25.03,24.85,24.89,64352.0,24.94,25.03,24.85,24.89,64352.0
2016-02-25 12:00:00,24.84,24.84,24.54,24.61,89327.0,24.84,24.84,24.54,24.61,89327.0
2016-02-25 12:30:00,24.57,24.69,24.52,24.53,53757.0,24.57,24.69,24.52,24.53,53757.0
2016-02-25 13:00:00,24.53,24.57,24.4,24.46,92477.0,24.53,24.57,24.4,24.46,92477.0
2016-02-25 13:30:00,24.45,24.63,24.45,24.62,115182.0,24.45,24.63,24.45,24.62,115182.0
2016-02-25 14:00:00,24.61,24.76,24.59,24.72,66972.0,24.61,24.76,24.59,24.72,66972.0
2016-02-25 14:30:00,24.71,24.86,24.7,24.78,57725.0,24.71,24.86,24.7,24.78,57725.0
2016-02-25 15:00:00,24.76,24.77,24.6,24.68,132161.0,24.76,24.77,24.6,24.68,132161.0
2016-02-25 15:30:00,24.68,24.85,24.64,24.82,416741.0,24.68,24.85,24.64,24.82,416741.0
2016-02-26 09:30:00,25.02,25.85,24.91,25.56,251449.0,25.02,25.85,24.91,25.56,251449.0
2016-02-26 10:00:00,25.51,25.93,25.43,25.72,248340.0,25.51,25.93,25.43,25.72,248340.0
2016-02-26 10:30:00,25.73,26.05,25.6,25.86,152814.0,25.73,26.05,25.6,25.86,152814.0
2016-02-26 11:00:00,25.87,26.29,25.86,26.21,287130.0,25.87,26.29,25.86,26.21,287130.0
2016-02-26 11:30:00,26.2,26.22,25.97,26.2,181178.0,26.2,26.22,25.97,26.2,181178.0
2016-02-26 12:00:00,26.21,26.21,25.95,26.0,227755.0,26.21,26.21,25.95,26.0,227755.0
2016-02-26 12:30:00,26.02,26.09,25.83,26.0,65179.0,26.02,26.09,25.83,26.0,65179.0
2016-02-26 13:00:00,26.0,26.14,25.91,26.11,68575.0,26.0,26.14,25.91,26.11,68575.0
2016-02-26 13:30:00,26.09,26.14,25.79,25.82,61484.0,26.09,26.14,25.79,25.82,61484.0
2016-02-26 14:00:00,25.81,25.84,25.55,25.66,75683.0,25.81,25.84,25.55,25.66,75683.0
2016-02-26 14:30:00,25.63,25.69,25.5,25.5,104526.0,25.63,25.69,25.5,25.5,104526.0
2016-02-26 15:00:00,25.5,25.56,25.36,25.38,343574.0,25.5,25.56,25.36,25.38,343574.0
2016-02-26 15:30:00,25.37,25.73,25.37,25.68,358862.0,25.37,25.73,25.37,25.68,358862.0
2016-02-29 09:30:00,25.72,25.81,25.13,25.13,160809.0,25.72,25.81,25.13,25.13,160809.0
2016-02-29 10:00:00,25.12,25.32,24.89,24.98,136457.0,25.12,25.32,24.89,24.98,136457.0
2016-02-29 10:30:00,25.01,25.32,25.0,25.19,65212.0,25.01,25.32,25.0,25.19,65212.0
2016-02-29 11:00:00,25.19,25.29,25.07,25.17,108549.0,25.19,25.29,25.07,25.17,108549.0
2016-02-29 11:30:00,25.19,25.41,25.18,25.29,71032.0,25.19,25.41,25.18,25.29,71032.0
2016-02-29 12:00:00,25.31,25.4,25.22,25.3,86222.0,25.31,25.4,25.22,25.3,86222.0
2016-02-29 12:30:00,25.31,25.58,25.26,25.58,52920.0,25.31,25.58,25.26,25.58,52920.0
2016-02-29 13:00:00,25.58,25.71,25.47,25.59,73239.0,25.58,25.71,25.47,25.59,73239.0
2016-02-29 13:30:00,25.57,25.57,25.39,25.49,71585.0,25.57,25.57,25.39,25.49,71585.0
2016-02-29 14:00:00,25.49,25.61,25.29,25.39,81193.0,25.49,25.61,25.29,25.39,81193.0
2016-02-29 14:30:00,25.38,25.42,25.09,25.11,82295.0,25.38,25.42,25.09,25.11,82295.0
2016-02-29 15:00:00,25.12,25.12,24.92,25.01,209434.0,25.12,25.12,24.92,25.01,209434.0
2016-02-29 15:30:00,25.01,25.03,24.8,24.81,316006.0,25.01,25.03,24.8,24.81,316006.0
2016-03-01 09:30:00,25.15,25.22,24.71,25.22,157594.0,25.15,25.22,24.71,25.22,157594.0
2016-03-01 10:00:00,25.23,25.55,25.07,25.29,150463.0,25.23,25.55,25.07,25.29,150463.0
2016-03-01 10:30:00,25.26,25.45,25.13,25.3,109493.0,25.26,25.45,25.13,25.3,109493.0
2016-03-01 11:00:00,25.3,25.54,25.21,25.47,127778.0,25.3,25.54,25.21,25.47,127778.0
2016-03-01 11:30:00,25.48,25.56,25.38,25.51,50116.0,25.48,25.56,25.38,25.51,50116.0
2016-03-01 12:00:00,25.51,25.77,25.48,25.61,94033.0,25.51,25.77,25.48,25.61,94033.0
2016-03-01 12:30:00,25.6,25.63,25.39,25.49,71069.0,25.6,25.63,25.39,25.49,71069.0
2016-03-01 13:00:00,25.49,25.58,25.37,25.49,47304.0,25.49,25.58,25.37,25.49,47304.0
2016-03-01 13:30:00,25.49,25.72,25.49,25.51,49395.0,25.49,25.72,25.49,25.51,49395.0
2016-03-01 14:00:00,25.5,25.66,25.48,25.64,51344.0,25.5,25.66,25.48,25.64,51344.0
2016-03-01 14:30:00,25.67,25.75,25.61,25.72,67535.0,25.67,25.75,25.61,25.72,67535.0
2016-03-01 15:00:00,25.72,25.99,25.72,25.81,144363.0,25.72,25.99,25.72,25.81,144363.0
2016-03-01 15:30:00,25.82,25.86,25.77,25.85,255246.0,25.82,25.86,25.77,25.85,255246.0
2016-03-02 09:30:00,25.63,26.18,25.52,26.01,191287.0,25.63,26.18,25.52,26.01,191287.0
2016-03-02 10:00:00,26.05,26.17,25.66,25.71,118719.0,26.05,26.17,25.66,25.71,118719.0
2016-03-02 10:30:00,25.65,25.75,25.28,25.75,112035.0,25.65,25.75,25.28,25.75,112035.0
2016-03-02 11:00:00,25.73,25.95,25.46,25.51,124610.0,25.73,25.95,25.46,25.51,124610.0
2016-03-02 11:30:00,25.55,25.59,25.3,25.31,85951.0,25.55,25.59,25.3,25.31,85951.0
2016-03-02 12:00:00,25.3,25.64,25.3,25.6,42729.0,25.3,25.64,25.3,25.6,42729.0
2016-03-02 12:30:00,25.59,25.73,25.56,25.69,40196.0,25.59,25.73,25.56,25.69,40196.0
2016-03-02 13:00:00,25.7,25.91,25.67,25.89,33055.0,25.7,25.91,25.67,25.89,33055.0
2016-03-02 13:30:00,25.89,26.03,25.84,25.84,47236.0,25.89,26.03,25.84,25.84,47236.0
2016-03-02 14:00:00,25.83,25.95,25.83,25.9,53388.0,25.83,25.95,25.83,25.9,53388.0
2016-03-02 14:30:00,25.91,26.0,25.82,25.82,60649.0,25.91,26.0,25.82,25.82,60649.0
2016-03-02 15:00:00,25.83,26.06,25.78,26.06,103150.0,25.83,26.06,25.78,26.06,103150.0
2016-03-02 15:30:00,26.07,26.23,26.0,26.21,295274.0,26.07,26.23,26.0,26.21,295274.0
2016-03-03 09:30:00,26.1,27.17,26.1,27.02,131479.0,26.1,27.17,26.1,27.02,131479.0
2016-03-03 10:00:00,27.03,27.98,26.83,27.68,297289.0,27.03,27.98,26.83,27.68,297289.0
2016-03-03 10:30:00,27.68,28.3,27.52,28.3,273337.0,27.68,28.3,27.52,28.3,273337.0
2016-03-03 11:00:00,28.29,28.44,27.62,27.65,285172.0,28.29,28.44,27.62,27.65,285172.0
2016-03-03 11:30:00,27.68,28.13,27.68,28.04,155558.0,27.68,28.13,27.68,28.04,155558.0
2016-03-03 12:00:00,28.04,28.21,27.91,28.03,135326.0,28.04,28.21,27.91,28.03,135326.0
2016-03-03 12:30:00,28.03,28.3,27.99,28.3,146373.0,28.03,28.3,27.99,28.3,146373.0
2016-03-03 13:00:00,28.28,28.4,28.04,28.19,122228.0,28.28,28.4,28.04,28.19,122228.0
2016-03-03 13:30:00,28.19,28.32,27.88,27.91,146415.0,28.19,28.32,27.88,27.91,146415.0
2016-03-03 14:00:00,27.91,27.91,27.65,27.77,147040.0,27.91,27.91,27.65,27.77,147040.0
2016-03-03 14:30:00,27.76,27.89,27.67,27.84,161390.0,27.76,27.89,27.67,27.84,161390.0
2016-03-03 15:00:00,27.84,27.89,27.73,27.81,177462.0,27.84,27.89,27.73,27.81,177462.0
2016-03-03 15:30:00,27.82,28.1,27.78,28.08,580562.0,27.82,28.1,27.78,28.08,580562.0
2016-03-04 09:30:00,28.09,28.25,27.75,27.97,168665.0,28.09,28.25,27.75,27.97,168665.0
2016-03-04 10:00:00,28.0,28.17,27.71,28.02,128292.0,28.0,28.17,27.71,28.02,128292.0
2016-03-04 10:30:00,28.02,28.27,28.01,28.23,234723.0,28.02,28.27,28.01,28.23,234723.0
2016-03-04 11:00:00,28.23,28.79,28.22,28.46,219115.0,28.23,28.79,28.22,28.46,219115.0
2016-03-04 11:30:00,28.46,28.5,28.12,28.14,286210.0,28.46,28.5,28.12,28.14,286210.0
2016-03-04 12:00:00,28.15,28.19,27.96,28.03,193252.0,28.15,28.19,27.96,28.03,193252.0
2016-03-04 12:30:00,28.04,28.28,28.01,28.1,109790.0,28.04,28.28,28.01,28.1,109790.0
2016-03-04 13:00:00,28.08,28.12,27.89,28.1,80223.0,28.08,28.12,27.89,28.1,80223.0
2016-03-04 13:30:00,28.12,28.17,28.01,28.03,94854.0,28.12,28.17,28.01,28.03,94854.0
2016-03-04 14:00:00,28.03,28.04,27.26,27.27,196036.0,28.03,28.04,27.26,27.27,196036.0
2016-03-04 14:30:00,27.28,27.33,26.79,27.01,277125.0,27.28,27.33,26.79,27.01,277125.0
2016-03-04 15:00:00,27.01,27.14,26.95,27.08,242845.0,27.01,27.14,26.95,27.08,242845.0
2016-03-04 15:30:00,27.08,27.16,27.0,27.06,251312.0,27.08,27.16,27.0,27.06,251312.0
2016-03-07 09:30:00,26.6,26.77,25.94,26.33,506194.0,26.6,26.77,25.94,26.33,506194.0
2016-03-07 10:00:00,26.32,27.06,26.29,26.92,183001.0,26.32,27.06,26.29,26.92,183001.0
2016-03-07 10:30:00,26.92,27.3,26.91,26.92,138073.0,26.92,27.3,26.91,26.92,138073.0
2016-03-07 11:00:00,26.93,27.18,26.77,26.8,114061.0,26.93,27.18,26.77,26.8,114061.0
2016-03-07 11:30:00,26.8,26.92,26.64,26.78,137939.0,26.8,26.92,26.64,26.78,137939.0
2016-03-07 12:00:00,26.75,26.83,26.74,26.82,73631.0,26.75,26.83,26.74,26.82,73631.0
2016-03-07 12:30:00,26.8,26.99,26.73,26.95,50592.0,26.8,26.99,26.73,26.95,50592.0
2016-03-07 13:00:00,26.96,27.12,26.82,26.86,82485.0,26.96,27.12,26.82,26.86,82485.0
2016-03-07 13:30:00,26.87,26.94,26.8,26.8,47682.0,26.87,26.94,26.8,26.8,47682.0
2016-03-07 14:00:00,26.8,26.82,26.41,26.44,122436.0,26.8,26.82,26.41,26.44,122436.0
2016-03-07 14:30:00,26.45,26.61,26.32,26.55,80706.0,26.45,26.61,26.32,26.55,80706.0
2016-03-07 15:00:00,26.55,26.71,26.49,26.62,87941.0,26.55,26.71,26.49,26.62,87941.0
2016-03-07 15:30:00,26.63,26.73,26.61,26.72,238939.0,26.63,26.73,26.61,26.72,238939.0
2016-03-08 09:30:00,26.52,26.86,26.49,26.75,183819.0,26.52,26.86,26.49,26.75,183819.0
2016-03-08 10:00:00,26.72,26.75,26.26,26.28,89645.0,26.72,26.75,26.26,26.28,89645.0
2016-03-08 10:30:00,26.24,26.3,25.86,25.97,97147.0,26.24,26.3,25.86,25.97,97147.0
2016-03-08 11:00:00,25.97,26.35,25.95,26.18,64616.0,25.97,26.35,25.95,26.18,64616.0
2016-03-08 11:30:00,26.19,26.43,26.17,26.37,149888.0,26.19,26.43,26.17,26.37,149888.0
2016-03-08 12:00:00,26.37,26.37,26.27,26.28,41112.0,26.37,26.37,26.27,26.28,41112.0
2016-03-08 12:30:00,26.3,26.35,26.1,26.22,72353.0,26.3,26.35,26.1,26.22,72353.0
2016-03-08 13:00:00,26.24,26.37,26.11,26.36,73936.0,26.24,26.37,26.11,26.36,73936.0
2016-03-08 13:30:00,26.37,26.56,26.33,26.44,45794.0,26.37,26.56,26.33,26.44,45794.0
2016-03-08 14:00:00,26.41,26.41,26.1,26.11,75142.0,26.41,26.41,26.1,26.11,75142.0
2016-03-08 14:30:00,26.12,26.17,26.02,26.06,47437.0,26.12,26.17,26.02,26.06,47437.0
2016-03-08 15:00:00,26.05,26.1,25.93,25.93,192355.0,26.05,26.1,25.93,25.93,192355.0
2016-03-08 15:30:00,25.93,25.97,25.73,25.82,384523.0,25.93,25.97,25.73,25.82,384523.0
2016-03-09 09:30:00,25.91,26.06,25.15,25.66,130693.0,25.91,26.06,25.15,25.66,130693.0
2016-03-09 10:00:00,25.66,25.72,25.41,25.48,137176.0,25.66,25.72,25.41,25.48,137176.0
2016-03-09 10:30:00,25.5,25.91,25.47,25.55,106725.0,25.5,25.91,25.47,25.55,106725.0
2016-03-09 11:00:00,25.58,25.8,25.53,25.79,73918.0,25.58,25.8,25.53,25.79,73918.0
2016-03-09 11:30:00,25.8,26.29,25.77,26.29,115279.0,25.8,26.29,25.77,26.29,115279.0
2016-03-09 12:00:00,26.3,26.51,26.28,26.4,182917.0,26.3,26.51,26.28,26.4,182917.0
2016-03-09 12:30:00,26.42,26.48,26.14,26.14,53433.0,26.42,26.48,26.14,26.14,53433.0
2016-03-09 13:00:00,26.15,26.15,25.97,25.99,119197.0,26.15,26.15,25.97,25.99,119197.0
2016-03-09 13:30:00,26.0,26.05,25.91,25.99,62305.0,26.0,26.05,25.91,25.99,62305.0
2016-03-09 14:00:00,26.0,26.13,26.0,26.08,55336.0,26.0,26.13,26.0,26.08,55336.0
2016-03-09 14:30:00,26.08,26.16,26.02,26.13,57844.0,26.08,26.16,26.02,26.13,57844.0
2016-03-09 15:00:00,26.12,26.12,26.0,26.05,68317.0,26.12,26.12,26.0,26.05,68317.0
2016-03-09 15:30:00,26.05,26.16,26.02,26.11,229287.0,26.05,26.16,26.02,26.11,229287.0
2016-03-10 09:30:00,26.38,26.6,26.13,26.56,153857.0,26.38,26.6,26.13,26.56,153857.0
2016-03-10 10:00:00,26.55,26.72,26.21,26.54,107792.0,26.55,26.72,26.21,26.54,107792.0
2016-03-10 10:30:00,26.53,26.53,26.05,26.07,69415.0,26.53,26.53,26.05,26.07,69415.0
2016-03-10 11:00:00,26.1,26.17,25.77,25.84,56481.0,26.1,26.17,25.77,25.84,56481.0
2016-03-10 11:30:00,25.84,26.14,25.84,26.1,60997.0,25.84,26.14,25.84,26.1,60997.0
2016-03-10 12:00:00,26.1,26.2,25.98,26.12,51599.0,26.1,26.2,25.98,26.12,51599.0
2016-03-10 12:30:00,26.14,26.17,25.69,25.69,75244.0,26.14,26.17,25.69,25.69,75244.0
2016-03-10 13:00:00,25.67,25.74,25.46,25.65,45005.0,25.67,25.74,25.46,25.65,45005.0
2016-03-10 13:30:00,25.62,25.75,25.43,25.46,67063.0,25.62,25.75,25.43,25.46,67063.0
2016-03-10 14:00:00,25.45,25.53,25.31,25.39,39284.0,25.45,25.53,25.31,25.39,39284.0
2016-03-10 14:30:00,25.4,25.61,25.39,25.52,56812.0,25.4,25.61,25.39,25.52,56812.0
2016-03-10 15:00:00,25.52,25.63,25.41,25.57,103960.0,25.52,25.63,25.41,25.57,103960.0
2016-03-10 15:30:00,25.58,25.62,25.46,25.5,179190.0,25.58,25.62,25.46,25.5,179190.0
2016-03-11 09:30:00,25.84,26.57,25.84,26.48,153312.0,25.84,26.57,25.84,26.48,153312.0
2016-03-11 10:00:00,26.48,26.89,26.43,26.87,196719.0,26.48,26.89,26.43,26.87,196719.0
2016-03-11 10:30:00,26.88,27.34,26.85,26.96,303911.0,26.88,27.34,26.85,26.96,303911.0
2016-03-11 11:00:00,26.96,27.17,26.93,27.05,154708.0,26.96,27.17,26.93,27.05,154708.0
2016-03-11 11:30:00,27.04,27.3,27.04,27.24,110627.0,27.04,27.3,27.04,27.24,110627.0
2016-03-11 12:00:00,27.21,27.46,27.05,27.44,73518.0,27.21,27.46,27.05,27.44,73518.0
2016-03-11 12:30:00,27.44,27.45,27.35,27.35,68968.0,27.44,27.45,27.35,27.35,68968.0
2016-03-11 13:00:00,27.34,27.57,27.27,27.52,50270.0,27.34,27.57,27.27,27.52,50270.0
2016-03-11 13:30:00,27.5,27.58,27.44,27.48,70151.0,27.5,27.58,27.44,27.48,70151.0
2016-03-11 14:00:00,27.49,27.52,27.37,27.38,66814.0,27.49,27.52,27.37,27.38,66814.0
2016-03-11 14:30:00,27.38,27.38,27.22,27.28,160681.0,27.38,27.38,27.22,27.28,160681.0
2016-03-11 15:00:00,27.27,27.64,27.26,27.59,247067.0,27.27,27.64,27.26,27.59,247067.0
2016-03-11 15:30:00,27.58,27.67,27.52,27.61,459647.0,27.58,27.67,27.52,27.61,459647.0
2016-03-14 09:30:00,27.49,27.63,27.18,27.24,150937.0,27.49,27.63,27.18,27.24,150937.0
2016-03-14 10:00:00,27.23,27.35,27.07,27.32,101721.0,27.23,27.35,27.07,27.32,101721.0
2016-03-14 10:30:00,27.3,27.76,27.27,27.57,118016.0,27.3,27.76,27.27,27.57,118016.0
2016-03-14 11:00:00,27.56,27.68,27.37,27.37,89223.0,27.56,27.68,27.37,27.37,89223.0
2016-03-14 11:30:00,27.38,27.4,27.07,27.08,79408.0,27.38,27.4,27.07,27.08,79408.0
2016-03-14 12:00:00,27.08,27.19,27.0,27.15,94248.0,27.08,27.19,27.0,27.15,94248.0
2016-03-14 12:30:00,27.13,27.39,27.12,27.31,64463.0,27.13,27.39,27.12,27.31,64463.0
2016-03-14 13:00:00,27.31,27.51,27.28,27.49,71701.0,27.31,27.51,27.28,27.49,71701.0
2016-03-14 13:30:00,27.49,27.52,27.38,27.49,66186.0,27.49,27.52,27.38,27.49,66186.0
2016-03-14 14:00:00,27.51,27.64,27.4,27.6,40932.0,27.51,27.64,27.4,27.6,40932.0
2016-03-14 14:30:00,27.61,27.71,27.51,27.54,75915.0,27.61,27.71,27.51,27.54,75915.0
2016-03-14 15:00:00,27.54,27.55,27.43,27.48,101080.0,27.54,27.55,27.43,27.48,101080.0
2016-03-14 15:30:00,27.48,27.48,27.27,27.3,251357.0,27.48,27.48,27.27,27.3,251357.0
2016-03-15 09:30:00,26.91,26.95,26.22,26.48,69969.0,26.91,26.95,26.22,26.48,69969.0
2016-03-15 10:00:00,26.47,26.47,25.61,25.79,141795.0,26.47,26.47,25.61,25.79,141795.0
2016-03-15 10:30:00,25.81,25.92,25.38,25.46,134246.0,25.81,25.92,25.38,25.46,134246.0
2016-03-15 11:00:00,25.46,25.66,25.39,25.57,153396.0,25.46,25.66,25.39,25.57,153396.0
2016-03-15 11:30:00,25.59,25.87,25.49,25.53,154189.0,25.59,25.87,25.49,25.53,154189.0
2016-03-15 12:00:00,25.53,25.53,25.36,25.45,78282.0,25.53,25.53,25.36,25.45,78282.0
2016-03-15 12:30:00,25.45,25.67,25.43,25.6,126174.0,25.45,25.67,25.43,25.6,126174.0
2016-03-15 13:00:00,25.6,25.79,25.58,25.78,54216.0,25.6,25.79,25.58,25.78,54216.0
2016-03-15 13:30:00,25.79,25.82,25.68,25.78,75673.0,25.79,25.82,25.68,25.78,75673.0
2016-03-15 14:00:00,25.79,25.79,25.38,25.4,118917.0,25.79,25.79,25.38,25.4,118917.0
2016-03-15 14:30:00,25.39,25.48,25.12,25.14,111487.0,25.39,25.48,25.12,25.14,111487.0
2016-03-15 15:00:00,25.14,25.28,25.13,25.26,132220.0,25.14,25.28,25.13,25.26,132220.0
2016-03-15 15:30:00,25.26,25.38,25.18,25.37,217836.0,25.26,25.38,25.18,25.37,217836.0
2016-03-16 09:30:00,25.12,26.13,25.12,26.06,169170.0,25.12,26.13,25.12,26.06,169170.0
2016-03-16 10:00:00,26.09,26.23,25.94,26.1,129710.0,26.09,26.23,25.94,26.1,129710.0
2016-03-16 10:30:00,26.09,26.27,26.0,26.24,59907.0,26.09,26.27,26.0,26.24,59907.0
2016-03-16 11:00:00,26.23,26.23,25.89,25.96,109278.0,26.23,26.23,25.89,25.96,109278.0
2016-03-16 11:30:00,25.95,26.07,25.89,25.93,209591.0,25.95,26.07,25.89,25.93,209591.0
2016-03-16 12:00:00,25.94,26.09,25.93,26.0,55925.0,25.94,26.09,25.93,26.0,55925.0
2016-03-16 12:30:00,26.01,26.03,25.9,26.0,77492.0,26.01,26.03,25.9,26.0,77492.0
2016-03-16 13:00:00,25.99,26.05,25.78,25.79,81773.0,25.99,26.05,25.78,25.79,81773.0
2016-03-16 13:30:00,25.79,26.0,25.71,25.97,68684.0,25.79,26.0,25.71,25.97,68684.0
2016-03-16 14:00:00,25.97,26.22,25.9,26.21,124151.0,25.97,26.22,25.9,26.21,124151.0
2016-03-16 14:30:00,26.22,26.48,26.07,26.28,145153.0,26.22,26.48,26.07,26.28,145153.0
2016-03-16 15:00:00,26.29,26.48,26.28,26.41,125715.0,26.29,26.48,26.28,26.41,125715.0
2016-03-16 15:30:00,26.41,26.46,26.29,26.32,276761.0,26.41,26.46,26.29,26.32,276761.0
2016-03-17 09:30:00,26.23,26.4,25.92,26.14,71347.0,26.23,26.4,25.92,26.14,71347.0
2016-03-17 10:00:00,26.1,26.2,25.92,26.2,127393.0,26.1,26.2,25.92,26.2,127393.0
2016-03-17 10:30:00,26.18,26.4,26.05,26.38,136374.0,26.18,26.4,26.05,26.38,136374.0
2016-03-17 11:00:00,26.38,26.51,26.32,26.38,126321.0,26.38,26.51,26.32,26.38,126321.0
2016-03-17 11:30:00,26.38,26.52,26.3,26.3,72835.0,26.38,26.52,26.3,26.3,72835.0
2016-03-17 12:00:00,26.31,26.4,26.14,26.38,105134.0,26.31,26.4,26.14,26.38,105134.0
2016-03-17 12:30:00,26.38,26.53,26.27,26.52,71102.0,26.38,26.53,26.27,26.52,71102.0
2016-03-17 13:00:00,26.52,26.58,26.42,26.45,75453.0,26.52,26.58,26.42,26.45,75453.0
2016-03-17 13:30:00,26.45,26.6,26.4,26.6,126902.0,26.45,26.6,26.4,26.6,126902.0
2016-03-17 14:00:00,26.59,27.09,26.58,26.98,234000.0,26.59,27.09,26.58,26.98,234000.0
2016-03-17 14:30:00,26.97,26.98,26.76,26.78,158303.0,26.97,26.98,26.76,26.78,158303.0
2016-03-17 15:00:00,26.78,26.93,26.67,26.92,189740.0,26.78,26.93,26.67,26.92,189740.0
2016-03-17 15:30:00,26.92,26.92,26.54,26.56,646685.0,26.92,26.92,26.54,26.56,646685.0
2016-03-18 09:30:00,26.64,27.9,26.64,27.9,239654.0,26.64,27.9,26.64,27.9,239654.0
2016-03-18 10:00:00,27.85,28.05,27.5,27.99,183168.0,27.85,28.05,27.5,27.99,183168.0
2016-03-18 10:30:00,27.99,28.2,27.76,27.97,142181.0,27.99,28.2,27.76,27.97,142181.0
2016-03-18 11:00:00,27.99,28.5,27.98,28.32,199854.0,27.99,28.5,27.98,28.32,199854.0
2016-03-18 11:30:00,28.31,28.43,28.09,28.28,156360.0,28.31,28.43,28.09,28.28,156360.0
2016-03-18 12:00:00,28.28,28.5,28.28,28.36,145485.0,28.28,28.5,28.28,28.36,145485.0
2016-03-18 12:30:00,28.34,28.49,28.3,28.35,75210.0,28.34,28.49,28.3,28.35,75210.0
2016-03-18 13:00:00,28.35,28.35,27.97,28.06,84850.0,28.35,28.35,27.97,28.06,84850.0
2016-03-18 13:30:00,28.07,28.19,27.95,28.05,67672.0,28.07,28.19,27.95,28.05,67672.0
2016-03-18 14:00:00,28.06,28.24,27.95,28.22,91394.0,28.06,28.24,27.95,28.22,91394.0
2016-03-18 14:30:00,28.21,28.39,28.11,28.11,103688.0,28.21,28.39,28.11,28.11,103688.0
2016-03-18 15:00:00,28.12,28.31,28.09,28.15,138017.0,28.12,28.31,28.09,28.15,138017.0
2016-03-18 15:30:00,28.16,28.18,28.0,28.13,509027.0,28.16,28.18,28.0,28.13,509027.0
2016-03-21 09:30:00,28.15,29.07,28.12,28.66,234280.0,28.15,29.07,28.12,28.66,234280.0
2016-03-21 10:00:00,28.65,28.73,28.16,28.47,134392.0,28.65,28.73,28.16,28.47,134392.0
2016-03-21 10:30:00,28.4,28.52,28.02,28.06,35963.0,28.4,28.52,28.02,28.06,35963.0
2016-03-21 11:00:00,28.05,28.26,27.91,28.03,61418.0,28.05,28.26,27.91,28.03,61418.0
2016-03-21 11:30:00,28.03,28.12,27.73,27.88,42545.0,28.03,28.12,27.73,27.88,42545.0
2016-03-21 12:00:00,27.87,27.95,27.73,27.8,68024.0,27.87,27.95,27.73,27.8,68024.0
2016-03-21 12:30:00,27.81,27.81,27.58,27.71,39345.0,27.81,27.81,27.58,27.71,39345.0
2016-03-21 13:00:00,27.72,27.97,27.72,27.96,73887.0,27.72,27.97,27.72,27.96,73887.0
2016-03-21 13:30:00,27.96,28.03,27.88,27.98,66574.0,27.96,28.03,27.88,27.98,66574.0
2016-03-21 14:00:00,27.97,28.2,27.91,28.18,42642.0,27.97,28.2,27.91,28.18,42642.0
2016-03-21 14:30:00,28.17,28.26,28.1,28.23,62466.0,28.17,28.26,28.1,28.23,62466.0
2016-03-21 15:00:00,28.22,28.34,28.17,28.27,109911.0,28.22,28.34,28.17,28.27,109911.0
2016-03-21 15:30:00,28.27,28.46,28.22,28.41,274050.0,28.27,28.46,28.22,28.41,274050.0
2016-03-22 09:30:00,28.46,28.7,28.03,28.33,108140.0,28.46,28.7,28.03,28.33,108140.0
2016-03-22 10:00:00,28.35,28.49,28.2,28.44,137147.0,28.35,28.49,28.2,28.44,137147.0
2016-03-22 10:30:00,28.45,28.63,28.41,28.62,135397.0,28.45,28.63,28.41,28.62,135397.0
2016-03-22 11:00:00,28.6,28.87,28.56,28.84,85231.0,28.6,28.87,28.56,28.84,85231.0
2016-03-22 11:30:00,28.86,29.1,28.72,28.77,141331.0,28.86,29.1,28.72,28.77,141331.0
2016-03-22 12:00:00,28.77,28.9,28.72,28.83,86163.0,28.77,28.9,28.72,28.83,86163.0
2016-03-22 12:30:00,28.86,29.0,28.75,28.89,125827.0,28.86,29.0,28.75,28.89,125827.0
2016-03-22 13:00:00,28.89,28.89,28.64,28.77,45256.0,28.89,28.89,28.64,28.77,45256.0
2016-03-22 13:30:00,28.79,28.96,28.69,28.92,56456.0,28.79,28.96,28.69,28.92,56456.0
2016-03-22 14:00:00,28.93,29.15,28.89,29.09,81843.0,28.93,29.15,28.89,29.09,81843.0
2016-03-22 14:30:00,29.08,29.41,28.99,29.06,217599.0,29.08,29.41,28.99,29.06,217599.0
2016-03-22 15:00:00,29.05,29.15,29.04,29.12,151502.0,29.05,29.15,29.04,29.12,151502.0
2016-03-22 15:30:00,29.12,29.27,29.07,29.25,339956.0,29.12,29.27,29.07,29.25,339956.0
2016-03-23 09:30:00,29.21,30.07,29.08,29.27,172132.0,29.21,30.07,29.08,29.27,172132.0
2016-03-23 10:00:00,29.25,29.45,28.92,29.44,115366.0,29.25,29.45,28.92,29.44,115366.0
2016-03-23 10:30:00,29.45,29.63,29.22,29.43,141706.0,29.45,29.63,29.22,29.43,141706.0
2016-03-23 11:00:00,29.45,29.45,29.05,29.12,102369.0,29.45,29.45,29.05,29.12,102369.0
2016-03-23 11:30:00,29.12,29.38,29.06,29.17,111440.0,29.12,29.38,29.06,29.17,111440.0
2016-03-23 12:00:00,29.16,29.18,28.81,28.87,66526.0,29.16,29.18,28.81,28.87,66526.0
2016-03-23 12:30:00,28.87,29.03,28.87,28.98,75373.0,28.87,29.03,28.87,28.98,75373.0
2016-03-23 13:00:00,28.97,28.99,28.85,28.92,39320.0,28.97,28.99,28.85,28.92,39320.0
2016-03-23 13:30:00,28.92,28.92,28.66,28.67,37370.0,28.92,28.92,28.66,28.67,37370.0
2016-03-23 14:00:00,28.68,28.95,28.62,28.94,132722.0,28.68,28.95,28.62,28.94,132722.0
2016-03-23 14:30:00,28.94,29.07,28.93,29.03,200409.0,28.94,29.07,28.93,29.03,200409.0
2016-03-23 15:00:00,29.02,29.07,28.98,29.01,285237.0,29.02,29.07,28.98,29.01,285237.0
2016-03-23 15:30:00,29.01,29.16,28.99,29.01,320735.0,29.01,29.16,28.99,29.01,320735.0
2016-03-24 09:30:00,28.56,28.65,27.92,28.63,88453.0,28.56,28.65,27.92,28.63,88453.0
2016-03-24 10:00:00,28.65,28.75,28.28,28.29,131680.0,28.65,28.75,28.28,28.29,131680.0
2016-03-24 10:30:00,28.31,28.49,28.24,28.35,91486.0,28.31,28.49,28.24,28.35,91486.0
2016-03-24 11:00:00,28.36,28.47,27.96,27.96,95745.0,28.36,28.47,27.96,27.96,95745.0
2016-03-24 11:30:00,27.96,27.99,27.28,27.39,184143.0,27.96,27.99,27.28,27.39,184143.0
2016-03-24 12:00:00,27.39,27.71,27.3,27.6,180683.0,27.39,27.71,27.3,27.6,180683.0
2016-03-24 12:30:00,27.6,27.67,27.5,27.6,65294.0,27.6,27.67,27.5,27.6,65294.0
2016-03-24 13:00:00,27.6,27.76,27.48,27.71,118594.0,27.6,27.76,27.48,27.71,118594.0
2016-03-24 13:30:00,27.71,27.81,27.62,27.71,110282.0,27.71,27.81,27.62,27.71,110282.0
2016-03-24 14:00:00,27.71,28.01,27.55,27.96,116459.0,27.71,28.01,27.55,27.96,116459.0
2016-03-24 14:30:00,27.96,28.0,27.84,27.93,71039.0,27.96,28.0,27.84,27.93,71039.0
2016-03-24 15:00:00,27.93,28.02,27.87,27.98,87748.0,27.93,28.02,27.87,27.98,87748.0
2016-03-24 15:30:00,27.99,28.1,27.93,27.99,394401.0,27.99,28.1,27.93,27.99,394401.0
2016-03-28 09:30:00,28.13,28.36,27.59,28.0,87803.0,28.13,28.36,27.59,28.0,87803.0
2016-03-28 10:00:00,28.01,28.45,27.94,28.03,80840.0,28.01,28.45,27.94,28.03,80840.0
2016-03-28 10:30:00,27.99,27.99,27.58,27.91,91332.0,27.99,27.99,27.58,27.91,91332.0
2016-03-28 11:00:00,27.9,27.92,27.66,27.82,55570.0,27.9,27.92,27.66,27.82,55570.0
2016-03-28 11:30:00,27.81,27.82,27.68,27.75,58083.0,27.81,27.82,27.68,27.75,58083.0
2016-03-28 12:00:00,27.74,27.81,27.65,27.78,44535.0,27.74,27.81,27.65,27.78,44535.0
2016-03-28 12:30:00,27.78,28.01,27.77,27.99,64465.0,27.78,28.01,27.77,27.99,64465.0
2016-03-28 13:00:00,27.97,28.01,27.87,28.0,47868.0,27.97,28.01,27.87,28.0,47868.0
2016-03-28 13:30:00,28.01,28.02,27.89,27.95,48157.0,28.01,28.02,27.89,27.95,48157.0
2016-03-28 14:00:00,27.95,28.02,27.9,27.92,52995.0,27.95,28.02,27.9,27.92,52995.0
2016-03-28 14:30:00,27.92,27.98,27.9,27.98,80895.0,27.92,27.98,27.9,27.98,80895.0
2016-03-28 15:00:00,27.99,28.15,27.97,28.07,91677.0,27.99,28.15,27.97,28.07,91677.0
2016-03-28 15:30:00,28.07,28.09,27.97,28.0,202811.0,28.07,28.09,27.97,28.0,202811.0
2016-03-29 09:30:00,27.84,28.4,27.67,28.32,77331.0,27.84,28.4,27.67,28.32,77331.0
2016-03-29 10:00:00,28.32,28.58,28.24,28.55,80317.0,28.32,28.58,28.24,28.55,80317.0
2016-03-29 10:30:00,28.53,28.67,28.42,28.52,72637.0,28.53,28.67,28.42,28.52,72637.0
2016-03-29 11:00:00,28.53,28.53,28.35,28.48,48672.0,28.53,28.53,28.35,28.48,48672.0
2016-03-29 11:30:00,28.47,28.66,28.44,28.44,71557.0,28.47,28.66,28.44,28.44,71557.0
2016-03-29 12:00:00,28.44,28.63,28.34,28.62,70032.0,28.44,28.63,28.34,28.62,70032.0
2016-03-29 12:30:00,28.64,28.87,28.46,28.83,85530.0,28.64,28.87,28.46,28.83,85530.0
2016-03-29 13:00:00,28.85,28.98,28.7,28.86,74659.0,28.85,28.98,28.7,28.86,74659.0
2016-03-29 13:30:00,28.88,29.08,28.82,28.99,64657.0,28.88,29.08,28.82,28.99,64657.0
2016-03-29 14:00:00,29.0,29.23,28.98,29.18,59100.0,29.0,29.23,28.98,29.18,59100.0
2016-03-29 14:30:00,29.17,29.29,29.11,29.18,153099.0,29.17,29.29,29.11,29.18,153099.0
2016-03-29 15:00:00,29.18,29.21,29.14,29.21,128550.0,29.18,29.21,29.14,29.21,128550.0
2016-03-29 15:30:00,29.21,29.28,29.18,29.26,195602.0,29.21,29.28,29.18,29.26,195602.0
2016-03-30 09:30:00,29.51,29.9,29.33,29.39,143011.0,29.51,29.9,29.33,29.39,143011.0
2016-03-30 10:00:00,29.36,29.36,28.99,29.08,94888.0,29.36,29.36,28.99,29.08,94888.0
2016-03-30 10:30:00,29.1,29.35,29.04,29.09,74640.0,29.1,29.35,29.04,29.09,74640.0
2016-03-30 11:00:00,29.05,29.18,28.94,28.95,74534.0,29.05,29.18,28.94,28.95,74534.0
2016-03-30 11:30:00,28.97,29.19,28.94,29.15,48000.0,28.97,29.19,28.94,29.15,48000.0
2016-03-30 12:00:00,29.17,29.18,29.0,29.13,28181.0,29.17,29.18,29.0,29.13,28181.0
2016-03-30 12:30:00,29.13,29.23,29.06,29.11,21935.0,29.13,29.23,29.06,29.11,21935.0
2016-03-30 13:00:00,29.12,29.12,28.83,28.96,53481.0,29.12,29.12,28.83,28.96,53481.0
2016-03-30 13:30:00,28.95,29.13,28.91,29.06,97186.0,28.95,29.13,28.91,29.06,97186.0
2016-03-30 14:00:00,29.07,29.26,29.07,29.26,43044.0,29.07,29.26,29.07,29.26,43044.0
2016-03-30 14:30:00,29.26,29.27,29.02,29.05,27303.0,29.26,29.27,29.02,29.05,27303.0
2016-03-30 15:00:00,29.04,29.08,29.02,29.08,46546.0,29.04,29.08,29.02,29.08,46546.0
2016-03-30 15:30:00,29.08,29.08,28.9,28.93,432747.0,29.08,29.08,28.9,28.93,432747.0
2016-03-31 09:30:00,28.96,29.01,28.43,28.8,78727.0,28.96,29.01,28.43,28.8,78727.0
2016-03-31 10:00:00,28.82,29.0,28.72,28.75,39243.0,28.82,29.0,28.72,28.75,39243.0
2016-03-31 10:30:00,28.75,28.97,28.66,28.91,41992.0,28.75,28.97,28.66,28.91,41992.0
2016-03-31 11:00:00,28.94,29.0,28.81,28.89,47377.0,28.94,29.0,28.81,28.89,47377.0
2016-03-31 11:30:00,28.88,29.16,28.86,29.16,57645.0,28.88,29.16,28.86,29.16,57645.0
2016-03-31 12:00:00,29.15,29.27,29.1,29.12,53874.0,29.15,29.27,29.1,29.12,53874.0
2016-03-31 12:30:00,29.1,29.21,29.0,29.1,50804.0,29.1,29.21,29.0,29.1,50804.0
2016-03-31 13:00:00,29.1,29.15,28.93,28.95,54333.0,29.1,29.15,28.93,28.95,54333.0
2016-03-31 13:30:00,28.95,28.96,28.81,28.91,26441.0,28.95,28.96,28.81,28.91,26441.0
2016-03-31 14:00:00,28.89,29.05,28.85,28.85,30145.0,28.89,29.05,28.85,28.85,30145.0
2016-03-31 14:30:00,28.85,28.9,28.82,28.83,58647.0,28.85,28.9,28.82,28.83,58647.0
2016-03-31 15:00:00,28.82,29.01,28.79,28.96,77651.0,28.82,29.01,28.79,28.96,77651.0
2016-03-31 15:30:00,28.97,29.05,28.88,28.92,283696.0,28.97,29.05,28.88,28.92,283696.0
2016-04-01 09:30:00,28.79,28.89,28.23,28.6,106764.0,28.79,28.89,28.23,28.6,106764.0
2016-04-01 10:00:00,28.68,28.9,28.5,28.58,73181.0,28.68,28.9,28.5,28.58,73181.0
2016-04-01 10:30:00,28.61,28.97,28.57,28.94,43323.0,28.61,28.97,28.57,28.94,43323.0
2016-04-01 11:00:00,28.92,29.15,28.86,28.89,70397.0,28.92,29.15,28.86,28.89,70397.0
2016-04-01 11:30:00,28.9,29.14,28.86,28.94,61694.0,28.9,29.14,28.86,28.94,61694.0
2016-04-01 12:00:00,28.95,29.04,28.71,28.84,33272.0,28.95,29.04,28.71,28.84,33272.0
2016-04-01 12:30:00,28.82,28.84,28.64,28.81,22442.0,28.82,28.84,28.64,28.81,22442.0
2016-04-01 13:00:00,28.81,29.02,28.78,28.85,77068.0,28.81,29.02,28.78,28.85,77068.0
2016-04-01 13:30:00,28.85,28.91,28.64,28.73,131811.0,28.85,28.91,28.64,28.73,131811.0
2016-04-01 14:00:00,28.73,28.98,28.73,28.82,67431.0,28.73,28.98,28.73,28.82,67431.0
2016-04-01 14:30:00,28.83,28.88,28.79,28.84,58821.0,28.83,28.88,28.79,28.84,58821.0
2016-04-01 15:00:00,28.86,28.91,28.83,28.87,87614.0,28.86,28.91,28.83,28.87,87614.0
2016-04-01 15:30:00,28.87,28.96,28.86,28.89,256216.0,28.87,28.96,28.86,28.89,256216.0
2016-04-04 09:30:00,28.89,29.16,28.63,28.98,58727.0,28.89,29.16,28.63,28.98,58727.0
2016-04-04 10:00:00,28.98,29.16,28.83,28.86,56148.0,28.98,29.16,28.83,28.86,56148.0
2016-04-04 10:30:00,28.86,29.05,28.64,28.69,55981.0,28.86,29.05,28.64,28.69,55981.0
2016-04-04 11:00:00,28.66,28.8,28.55,28.65,46458.0,28.66,28.8,28.55,28.65,46458.0
2016-04-04 11:30:00,28.67,28.87,28.6,28.72,190446.0,28.67,28.87,28.6,28.72,190446.0
2016-04-04 12:00:00,28.71,28.94,28.69,28.93,36328.0,28.71,28.94,28.69,28.93,36328.0
2016-04-04 12:30:00,28.91,28.95,28.78,28.86,33884.0,28.91,28.95,28.78,28.86,33884.0
2016-04-04 13:00:00,28.85,28.92,28.74,28.74,54171.0,28.85,28.92,28.74,28.74,54171.0
2016-04-04 13:30:00,28.75,28.75,28.56,28.57,66776.0,28.75,28.75,28.56,28.57,66776.0
2016-04-04 14:00:00,28.58,28.66,28.47,28.48,58625.0,28.58,28.66,28.47,28.48,58625.0
2016-04-04 14:30:00,28.48,28.64,28.48,28.58,62969.0,28.48,28.64,28.48,28.58,62969.0
2016-04-04 15:00:00,28.58,28.67,28.57,28.59,66599.0,28.58,28.67,28.57,28.59,66599.0
2016-04-04 15:30:00,28.59,28.65,28.52,28.57,172280.0,28.59,28.65,28.52,28.57,172280.0
2016-04-05 09:30:00,28.26,28.43,27.85,28.24,83003.0,28.26,28.43,27.85,28.24,83003.0
2016-04-05 10:00:00,28.29,28.55,28.27,28.53,41258.0,28.29,28.55,28.27,28.53,41258.0
2016-04-05 10:30:00,28.52,28.55,28.27,28.27,60141.0,28.52,28.55,28.27,28.27,60141.0
2016-04-05 11:00:00,28.27,28.59,28.26,28.59,34361.0,28.27,28.59,28.26,28.59,34361.0
2016-04-05 11:30:00,28.6,28.77,28.54,28.73,31609.0,28.6,28.77,28.54,28.73,31609.0
2016-04-05 12:00:00,28.72,28.75,28.5,28.56,23431.0,28.72,28.75,28.5,28.56,23431.0
2016-04-05 12:30:00,28.56,28.64,28.48,28.52,22821.0,28.56,28.64,28.48,28.52,22821.0
2016-04-05 13:00:00,28.52,28.52,28.37,28.5,21417.0,28.52,28.52,28.37,28.5,21417.0
2016-04-05 13:30:00,28.49,28.56,28.41,28.44,29070.0,28.49,28.56,28.41,28.44,29070.0
2016-04-05 14:00:00,28.45,28.46,28.32,28.4,32685.0,28.45,28.46,28.32,28.4,32685.0
2016-04-05 14:30:00,28.41,28.46,28.33,28.4,38309.0,28.41,28.46,28.33,28.4,38309.0
2016-04-05 15:00:00,28.42,28.42,28.29,28.33,63213.0,28.42,28.42,28.29,28.33,63213.0
2016-04-05 15:30:00,28.34,28.35,28.16,28.21,269496.0,28.34,28.35,28.16,28.21,269496.0
2016-04-06 09:30:00,28.24,28.39,27.95,28.13,101145.0,28.24,28.39,27.95,28.13,101145.0
2016-04-06 10:00:00,28.18,28.47,28.14,28.14,39039.0,28.18,28.47,28.14,28.14,39039.0
2016-04-06 10:30:00,28.18,28.37,28.06,28.36,51239.0,28.18,28.37,28.06,28.36,51239.0
2016-04-06 11:00:00,28.38,28.59,28.33,28.42,47026.0,28.38,28.59,28.33,28.42,47026.0
2016-04-06 11:30:00,28.44,28.53,28.42,28.51,40583.0,28.44,28.53,28.42,28.51,40583.0
2016-04-06 12:00:00,28.54,28.58,28.46,28.51,37096.0,28.54,28.58,28.46,28.51,37096.0
2016-04-06 12:30:00,28.52,28.72,28.5,28.65,30761.0,28.52,28.72,28.5,28.65,30761.0
2016-04-06 13:00:00,28.66,28.8,28.64,28.75,37781.0,28.66,28.8,28.64,28.75,37781.0
2016-04-06 13:30:00,28.74,28.81,28.71,28.74,23072.0,28.74,28.81,28.71,28.74,23072.0
2016-04-06 14:00:00,28.74,28.75,28.62,28.65,51416.0,28.74,28.75,28.62,28.65,51416.0
2016-04-06 14:30:00,28.68,28.72,28.55,28.7,50188.0,28.68,28.72,28.55,28.7,50188.0
2016-04-06 15:00:00,28.71,28.85,28.69,28.82,68574.0,28.71,28.85,28.69,28.82,68574.0
2016-04-06 15:30:00,28.82,28.9,28.78,28.86,184217.0,28.82,28.9,28.78,28.86,184217.0
2016-04-07 09:30:00,28.56,29.21,28.5,29.19,119331.0,28.56,29.21,28.5,29.19,119331.0
2016-04-07 10:00:00,29.2,29.2,28.66,28.69,28010.0,29.2,29.2,28.66,28.69,28010.0
2016-04-07 10:30:00,28.71,28.77,28.51,28.7,28128.0,28.71,28.77,28.51,28.7,28128.0
2016-04-07 11:00:00,28.73,28.75,28.59,28.71,26029.0,28.73,28.75,28.59,28.71,26029.0
2016-04-07 11:30:00,28.71,28.86,28.65,28.78,25862.0,28.71,28.86,28.65,28.78,25862.0
2016-04-07 12:00:00,28.78,28.86,28.71,28.73,24279.0,28.78,28.86,28.71,28.73,24279.0
2016-04-07 12:30:00,28.72,28.72,28.51,28.56,29416.0,28.72,28.72,28.51,28.56,29416.0
2016-04-07 13:00:00,28.53,28.64,28.49,28.56,28831.0,28.53,28.64,28.49,28.56,28831.0
2016-04-07 13:30:00,28.56,28.66,28.43,28.51,33250.0,28.56,28.66,28.43,28.51,33250.0
2016-04-07 14:00:00,28.52,28.52,28.17,28.24,68210.0,28.52,28.52,28.17,28.24,68210.0
2016-04-07 14:30:00,28.24,28.29,28.09,28.09,66274.0,28.24,28.29,28.09,28.09,66274.0
2016-04-07 15:00:00,28.09,28.5,28.09,28.43,69595.0,28.09,28.5,28.09,28.43,69595.0
2016-04-07 15:30:00,28.43,28.59,28.41,28.53,204297.0,28.43,28.59,28.41,28.53,204297.0
2016-04-08 09:30:00,28.7,28.76,28.09,28.76,287008.0,28.7,28.76,28.09,28.76,287008.0
2016-04-08 10:00:00,28.76,29.22,28.7,29.17,190263.0,28.76,29.22,28.7,29.17,190263.0
2016-04-08 10:30:00,29.17,29.34,28.86,28.94,187387.0,29.17,29.34,28.86,28.94,187387.0
2016-04-08 11:00:00,28.94,29.13,28.81,28.89,80396.0,28.94,29.13,28.81,28.89,80396.0
2016-04-08 11:30:00,28.88,28.88,28.6,28.82,110545.0,28.88,28.88,28.6,28.82,110545.0
2016-04-08 12:00:00,28.81,28.88,28.65,28.77,60452.0,28.81,28.88,28.65,28.77,60452.0
2016-04-08 12:30:00,28.76,28.94,28.73,28.87,46948.0,28.76,28.94,28.73,28.87,46948.0
2016-04-08 13:00:00,28.87,28.98,28.83,28.9,72682.0,28.87,28.98,28.83,28.9,72682.0
2016-04-08 13:30:00,28.89,29.14,28.88,29.14,58814.0,28.89,29.14,28.88,29.14,58814.0
2016-04-08 14:00:00,29.12,29.25,29.08,29.21,128144.0,29.12,29.25,29.08,29.21,128144.0
2016-04-08 14:30:00,29.21,29.22,29.01,29.11,127338.0,29.21,29.22,29.01,29.11,127338.0
2016-04-08 15:00:00,29.11,29.32,29.11,29.16,202785.0,29.11,29.32,29.11,29.16,202785.0
2016-04-08 15:30:00,29.16,29.17,28.97,29.0,539622.0,29.16,29.17,28.97,29.0,539622.0
2016-04-11 09:30:00,29.15,29.27,28.54,28.7,118936.0,29.15,29.27,28.54,28.7,118936.0
2016-04-11 10:00:00,28.76,29.22,28.72,28.77,118453.0,28.76,29.22,28.72,28.77,118453.0
2016-04-11 10:30:00,28.78,28.91,28.58,28.59,74186.0,28.78,28.91,28.58,28.59,74186.0
2016-04-11 11:00:00,28.57,28.73,28.47,28.7,93113.0,28.57,28.73,28.47,28.7,93113.0
2016-04-11 11:30:00,28.7,28.71,28.46,28.56,106360.0,28.7,28.71,28.46,28.56,106360.0
2016-04-11 12:00:00,28.56,28.81,28.56,28.73,60302.0,28.56,28.81,28.56,28.73,60302.0
2016-04-11 12:30:00,28.72,28.81,28.65,28.8,39602.0,28.72,28.81,28.65,28.8,39602.0
2016-04-11 13:00:00,28.78,28.85,28.66,28.67,40167.0,28.78,28.85,28.66,28.67,40167.0
2016-04-11 13:30:00,28.68,28.71,28.6,28.66,80714.0,28.68,28.71,28.6,28.66,80714.0
2016-04-11 14:00:00,28.67,28.75,28.65,28.69,73999.0,28.67,28.75,28.65,28.69,73999.0
2016-04-11 14:30:00,28.68,28.8,28.67,28.77,63976.0,28.68,28.8,28.67,28.77,63976.0
2016-04-11 15:00:00,28.78,28.8,28.6,28.6,105110.0,28.78,28.8,28.6,28.6,105110.0
2016-04-11 15:30:00,28.62,28.73,28.59,28.63,223060.0,28.62,28.73,28.59,28.63,223060.0
2016-04-12 09:30:00,28.7,29.04,28.59,28.75,76058.0,28.7,29.04,28.59,28.75,76058.0
2016-04-12 10:00:00,28.76,28.78,28.57,28.71,84584.0,28.76,28.78,28.57,28.71,84584.0
2016-04-12 10:30:00,28.72,29.07,28.72,29.02,134859.0,28.72,29.07,28.72,29.02,134859.0
2016-04-12 11:00:00,29.03,29.04,28.9,28.94,76052.0,29.03,29.04,28.9,28.94,76052.0
2016-04-12 11:30:00,28.95,29.04,28.88,29.01,59302.0,28.95,29.04,28.88,29.01,59302.0
2016-04-12 12:00:00,29.02,29.07,28.95,29.01,86788.0,29.02,29.07,28.95,29.01,86788.0
2016-04-12 12:30:00,29.02,29.11,28.98,29.01,47435.0,29.02,29.11,28.98,29.01,47435.0
2016-04-12 13:00:00,29.01,29.07,28.93,29.02,38172.0,29.01,29.07,28.93,29.02,38172.0
2016-04-12 13:30:00,29.04,29.06,28.94,29.01,61493.0,29.04,29.06,28.94,29.01,61493.0
2016-04-12 14:00:00,29.02,29.07,28.93,28.97,61969.0,29.02,29.07,28.93,28.97,61969.0
2016-04-12 14:30:00,28.97,29.06,28.97,29.04,63329.0,28.97,29.06,28.97,29.04,63329.0
2016-04-12 15:00:00,29.04,29.1,28.98,29.08,85980.0,29.04,29.1,28.98,29.08,85980.0
2016-04-12 15:30:00,29.08,29.09,28.98,29.05,215173.0,29.08,29.09,28.98,29.05,215173.0
2016-04-13 09:30:00,29.76,31.14,29.76,30.49,521161.0,29.76,31.14,29.76,30.49,521161.0
2016-04-13 10:00:00,30.49,31.4,30.44,30.93,362682.0,30.49,31.4,30.44,30.93,362682.0
2016-04-13 10:30:00,30.93,31.16,30.66,30.92,311061.0,30.93,31.16,30.66,30.92,311061.0
2016-04-13 11:00:00,30.9,31.39,30.9,31.18,163832.0,30.9,31.39,30.9,31.18,163832.0
2016-04-13 11:30:00,31.21,31.34,30.95,31.34,245486.0,31.21,31.34,30.95,31.34,245486.0
2016-04-13 12:00:00,31.34,31.61,31.07,31.6,242288.0,31.34,31.61,31.07,31.6,242288.0
2016-04-13 12:30:00,31.61,31.72,31.5,31.61,116139.0,31.61,31.72,31.5,31.61,116139.0
2016-04-13 13:00:00,31.62,31.71,31.28,31.3,166865.0,31.62,31.71,31.28,31.3,166865.0
2016-04-13 13:30:00,31.3,31.56,31.29,31.53,113398.0,31.3,31.56,31.29,31.53,113398.0
2016-04-13 14:00:00,31.53,31.55,31.38,31.45,137746.0,31.53,31.55,31.38,31.45,137746.0
2016-04-13 14:30:00,31.45,31.67,31.44,31.61,198509.0,31.45,31.67,31.44,31.61,198509.0
2016-04-13 15:00:00,31.61,31.97,31.6,31.9,213560.0,31.61,31.97,31.6,31.9,213560.0
2016-04-13 15:30:00,31.91,31.99,31.71,31.72,379841.0,31.91,31.99,31.71,31.72,379841.0
2016-04-14 09:30:00,31.86,32.8,31.66,32.07,353612.0,31.86,32.8,31.66,32.07,353612.0
2016-04-14 10:00:00,32.05,32.68,32.03,32.6,155553.0,32.05,32.68,32.03,32.6,155553.0
2016-04-14 10:30:00,32.64,32.66,32.32,32.36,124391.0,32.64,32.66,32.32,32.36,124391.0
2016-04-14 11:00:00,32.34,32.47,32.27,32.39,169635.0,32.34,32.47,32.27,32.39,169635.0
2016-04-14 11:30:00,32.42,32.47,32.06,32.16,202765.0,32.42,32.47,32.06,32.16,202765.0
2016-04-14 12:00:00,32.15,32.16,31.9,32.02,86707.0,32.15,32.16,31.9,32.02,86707.0
2016-04-14 12:30:00,32.01,32.07,31.97,32.05,199598.0,32.01,32.07,31.97,32.05,199598.0
2016-04-14 13:00:00,32.05,32.17,32.02,32.11,189176.0,32.05,32.17,32.02,32.11,189176.0
2016-04-14 13:30:00,32.11,32.32,32.09,32.32,213506.0,32.11,32.32,32.09,32.32,213506.0
2016-04-14 14:00:00,32.31,32.57,32.27,32.53,355281.0,32.31,32.57,32.27,32.53,355281.0
2016-04-14 14:30:00,32.53,32.7,32.48,32.59,336584.0,32.53,32.7,32.48,32.59,336584.0
2016-04-14 15:00:00,32.6,32.62,32.14,32.24,301272.0,32.6,32.62,32.14,32.24,301272.0
2016-04-14 15:30:00,32.24,32.28,32.17,32.21,640957.0,32.24,32.28,32.17,32.21,640957.0
2016-04-15 09:30:00,31.96,32.05,30.68,30.87,324430.0,31.96,32.05,30.68,30.87,324430.0
2016-04-15 10:00:00,30.88,30.97,30.52,30.8,268118.0,30.88,30.97,30.52,30.8,268118.0
2016-04-15 10:30:00,30.78,30.97,30.64,30.64,114077.0,30.78,30.97,30.64,30.64,114077.0
2016-04-15 11:00:00,30.66,31.21,30.66,31.21,135010.0,30.66,31.21,30.66,31.21,135010.0
2016-04-15 11:30:00,31.21,31.5,31.19,31.3,105886.0,31.21,31.5,31.19,31.3,105886.0
2016-04-15 12:00:00,31.31,31.52,31.28,31.51,70026.0,31.31,31.52,31.28,31.51,70026.0
2016-04-15 12:30:00,31.52,31.58,31.34,31.46,116133.0,31.52,31.58,31.34,31.46,116133.0
2016-04-15 13:00:00,31.46,31.77,31.45,31.77,97257.0,31.46,31.77,31.45,31.77,97257.0
2016-04-15 13:30:00,31.76,31.78,31.5,31.57,59111.0,31.76,31.78,31.5,31.57,59111.0
2016-04-15 14:00:00,31.57,31.6,31.34,31.52,76700.0,31.57,31.6,31.34,31.52,76700.0
2016-04-15 14:30:00,31.53,31.73,31.5,31.68,92582.0,31.53,31.73,31.5,31.68,92582.0
2016-04-15 15:00:00,31.68,31.68,31.42,31.48,195132.0,31.68,31.68,31.42,31.48,195132.0
2016-04-15 15:30:00,31.49,31.62,31.13,31.4,1330358.0,31.49,31.62,31.13,31.4,1330358.0
2016-04-18 09:30:00,31.4,31.8,31.07,31.24,183902.0,31.4,31.8,31.07,31.24,183902.0
2016-04-18 10:00:00,31.26,31.75,31.26,31.69,48289.0,31.26,31.75,31.26,31.69,48289.0
2016-04-18 10:30:00,31.72,31.92,31.63,31.81,50145.0,31.72,31.92,31.63,31.81,50145.0
2016-04-18 11:00:00,31.81,31.82,31.65,31.66,106489.0,31.81,31.82,31.65,31.66,106489.0
2016-04-18 11:30:00,31.64,31.89,31.62,31.84,82451.0,31.64,31.89,31.62,31.84,82451.0
2016-04-18 12:00:00,31.83,31.83,31.62,31.62,65192.0,31.83,31.83,31.62,31.62,65192.0
2016-04-18 12:30:00,31.62,31.69,31.54,31.58,93019.0,31.62,31.69,31.54,31.58,93019.0
2016-04-18 13:00:00,31.59,31.82,31.59,31.81,75551.0,31.59,31.82,31.59,31.81,75551.0
2016-04-18 13:30:00,31.81,31.89,31.76,31.81,110696.0,31.81,31.89,31.76,31.81,110696.0
2016-04-18 14:00:00,31.81,31.81,31.59,31.8,141261.0,31.81,31.81,31.59,31.8,141261.0
2016-04-18 14:30:00,31.8,31.93,31.75,31.92,125294.0,31.8,31.93,31.75,31.92,125294.0
2016-04-18 15:00:00,31.93,32.03,31.88,31.93,298597.0,31.93,32.03,31.88,31.93,298597.0
2016-04-18 15:30:00,31.92,32.04,31.87,31.88,257440.0,31.92,32.04,31.87,31.88,257440.0
2016-04-19 09:30:00,32.1,32.35,31.9,32.31,83733.0,32.1,32.35,31.9,32.31,83733.0
2016-04-19 10:00:00,32.29,32.29,31.93,31.97,80165.0,32.29,32.29,31.93,31.97,80165.0
2016-04-19 10:30:00,31.98,32.15,31.92,32.03,69955.0,31.98,32.15,31.92,32.03,69955.0
2016-04-19 11:00:00,32.02,32.03,31.66,31.73,190348.0,32.02,32.03,31.66,31.73,190348.0
2016-04-19 11:30:00,31.74,31.89,31.49,31.51,123236.0,31.74,31.89,31.49,31.51,123236.0
2016-04-19 12:00:00,31.5,31.55,31.27,31.39,160196.0,31.5,31.55,31.27,31.39,160196.0
2016-04-19 12:30:00,31.38,31.45,31.29,31.43,42383.0,31.38,31.45,31.29,31.43,42383.0
2016-04-19 13:00:00,31.45,31.59,31.41,31.58,69400.0,31.45,31.59,31.41,31.58,69400.0
2016-04-19 13:30:00,31.59,31.81,31.58,31.6,85151.0,31.59,31.81,31.58,31.6,85151.0
2016-04-19 14:00:00,31.62,31.68,31.52,31.58,85909.0,31.62,31.68,31.52,31.58,85909.0
2016-04-19 14:30:00,31.58,31.69,31.44,31.47,126756.0,31.58,31.69,31.44,31.47,126756.0
2016-04-19 15:00:00,31.46,31.58,31.46,31.5,72754.0,31.46,31.58,31.46,31.5,72754.0
2016-04-19 15:30:00,31.5,31.61,31.46,31.56,245451.0,31.5,31.61,31.46,31.56,245451.0
2016-04-20 09:30:00,31.73,31.81,30.66,31.4,217161.0,31.73,31.81,30.66,31.4,217161.0
2016-04-20 10:00:00,31.39,31.39,30.96,31.09,105223.0,31.39,31.39,30.96,31.09,105223.0
2016-04-20 10:30:00,31.1,31.29,30.95,31.25,170486.0,31.1,31.29,30.95,31.25,170486.0
2016-04-20 11:00:00,31.25,31.67,31.21,31.57,150155.0,31.25,31.67,31.21,31.57,150155.0
2016-04-20 11:30:00,31.55,31.73,31.49,31.7,95242.0,31.55,31.73,31.49,31.7,95242.0
2016-04-20 12:00:00,31.69,31.85,31.65,31.8,62934.0,31.69,31.85,31.65,31.8,62934.0
2016-04-20 12:30:00,31.79,31.89,31.7,31.84,58785.0,31.79,31.89,31.7,31.84,58785.0
2016-04-20 13:00:00,31.85,32.15,31.85,32.15,67266.0,31.85,32.15,31.85,32.15,67266.0
2016-04-20 13:30:00,32.14,32.22,32.07,32.16,81327.0,32.14,32.22,32.07,32.16,81327.0
2016-04-20 14:00:00,32.15,32.39,32.08,32.38,125384.0,32.15,32.39,32.08,32.38,125384.0
2016-04-20 14:30:00,32.38,32.6,32.24,32.43,268946.0,32.38,32.6,32.24,32.43,268946.0
2016-04-20 15:00:00,32.43,32.44,32.24,32.24,161745.0,32.43,32.44,32.24,32.24,161745.0
2016-04-20 15:30:00,32.23,32.26,32.03,32.06,245618.0,32.23,32.26,32.03,32.06,245618.0
2016-04-21 09:30:00,32.05,32.5,31.8,32.0,125734.0,32.05,32.5,31.8,32.0,125734.0
2016-04-21 10:00:00,31.99,32.23,31.65,32.22,184514.0,31.99,32.23,31.65,32.22,184514.0
2016-04-21 10:30:00,32.22,32.38,32.16,32.34,149351.0,32.22,32.38,32.16,32.34,149351.0
2016-04-21 11:00:00,32.32,32.47,32.23,32.41,116310.0,32.32,32.47,32.23,32.41,116310.0
2016-04-21 11:30:00,32.42,32.42,31.95,31.98,450261.0,32.42,32.42,31.95,31.98,450261.0
2016-04-21 12:00:00,31.96,32.13,31.96,32.1,204378.0,31.96,32.13,31.96,32.1,204378.0
2016-04-21 12:30:00,32.11,32.12,31.99,32.05,90939.0,32.11,32.12,31.99,32.05,90939.0
2016-04-21 13:00:00,32.06,32.11,31.98,32.06,67228.0,32.06,32.11,31.98,32.06,67228.0
2016-04-21 13:30:00,32.06,32.11,31.88,31.97,84041.0,32.06,32.11,31.88,31.97,84041.0
2016-04-21 14:00:00,31.98,31.98,31.6,31.78,93843.0,31.98,31.98,31.6,31.78,93843.0
2016-04-21 14:30:00,31.78,31.82,31.66,31.69,67236.0,31.78,31.82,31.66,31.69,67236.0
2016-04-21 15:00:00,31.69,31.71,31.58,31.64,118200.0,31.69,31.71,31.58,31.64,118200.0
2016-04-21 15:30:00,31.65,31.71,31.64,31.68,296322.0,31.65,31.71,31.64,31.68,296322.0
2016-04-22 09:30:00,31.74,32.51,31.68,32.37,58266.0,31.74,32.51,31.68,32.37,58266.0
2016-04-22 10:00:00,32.41,32.94,32.29,32.94,98345.0,32.41,32.94,32.29,32.94,98345.0
2016-04-22 10:30:00,32.95,33.05,32.73,32.78,92380.0,32.95,33.05,32.73,32.78,92380.0
2016-04-22 11:00:00,32.76,33.1,32.76,33.06,102474.0,32.76,33.1,32.76,33.06,102474.0
2016-04-22 11:30:00,33.05,33.2,33.04,33.17,85902.0,33.05,33.2,33.04,33.17,85902.0
2016-04-22 12:00:00,33.18,33.21,33.0,33.05,83939.0,33.18,33.21,33.0,33.05,83939.0
2016-04-22 12:30:00,33.06,33.14,32.95,32.99,35015.0,33.06,33.14,32.95,32.99,35015.0
2016-04-22 13:00:00,33.0,33.03,32.5,32.74,95097.0,33.0,33.03,32.5,32.74,95097.0
2016-04-22 13:30:00,32.75,32.79,32.59,32.73,62079.0,32.75,32.79,32.59,32.73,62079.0
2016-04-22 14:00:00,32.72,32.78,32.64,32.69,48241.0,32.72,32.78,32.64,32.69,48241.0
2016-04-22 14:30:00,32.69,32.78,32.69,32.76,70620.0,32.69,32.78,32.69,32.76,70620.0
2016-04-22 15:00:00,32.76,32.77,32.41,32.65,198902.0,32.76,32.77,32.41,32.65,198902.0
2016-04-22 15:30:00,32.64,32.65,32.48,32.58,238400.0,32.64,32.65,32.48,32.58,238400.0
2016-04-25 09:30:00,32.49,32.61,32.04,32.11,80139.0,32.49,32.61,32.04,32.11,80139.0
2016-04-25 10:00:00,32.08,32.24,31.68,31.77,97036.0,32.08,32.24,31.68,31.77,97036.0
2016-04-25 10:30:00,31.76,31.88,31.61,31.68,78255.0,31.76,31.88,31.61,31.68,78255.0
2016-04-25 11:00:00,31.67,31.7,31.42,31.6,87471.0,31.67,31.7,31.42,31.6,87471.0
2016-04-25 11:30:00,31.57,31.61,31.44,31.58,54019.0,31.57,31.61,31.44,31.58,54019.0
2016-04-25 12:00:00,31.58,31.72,31.47,31.71,50667.0,31.58,31.72,31.47,31.71,50667.0
2016-04-25 12:30:00,31.71,31.73,31.54,31.68,35141.0,31.71,31.73,31.54,31.68,35141.0
2016-04-25 13:00:00,31.71,31.79,31.61,31.66,36366.0,31.71,31.79,31.61,31.66,36366.0
2016-04-25 13:30:00,31.64,31.67,31.52,31.53,45598.0,31.64,31.67,31.52,31.53,45598.0
2016-04-25 14:00:00,31.53,31.71,31.49,31.61,58348.0,31.53,31.71,31.49,31.61,58348.0
2016-04-25 14:30:00,31.6,31.67,31.58,31.64,52347.0,31.6,31.67,31.58,31.64,52347.0
2016-04-25 15:00:00,31.64,31.72,31.58,31.62,78038.0,31.64,31.72,31.58,31.62,78038.0
2016-04-25 15:30:00,31.62,31.7,31.58,31.65,223437.0,31.62,31.7,31.58,31.65,223437.0
2016-04-26 09:30:00,31.87,32.75,31.66,32.59,81801.0,31.87,32.75,31.66,32.59,81801.0
2016-04-26 10:00:00,32.52,32.86,32.49,32.61,68630.0,32.52,32.86,32.49,32.61,68630.0
2016-04-26 10:30:00,32.59,32.66,32.33,32.34,75744.0,32.59,32.66,32.33,32.34,75744.0
2016-04-26 11:00:00,32.37,32.75,32.35,32.68,78340.0,32.37,32.75,32.35,32.68,78340.0
2016-04-26 11:30:00,32.68,32.82,32.58,32.6,59202.0,32.68,32.82,32.58,32.6,59202.0
2016-04-26 12:00:00,32.61,32.7,32.54,32.62,40865.0,32.61,32.7,32.54,32.62,40865.0
2016-04-26 12:30:00,32.64,32.72,32.54,32.68,31876.0,32.64,32.72,32.54,32.68,31876.0
2016-04-26 13:00:00,32.69,32.86,32.66,32.83,44884.0,32.69,32.86,32.66,32.83,44884.0
2016-04-26 13:30:00,32.82,32.86,32.59,32.67,33627.0,32.82,32.86,32.59,32.67,33627.0
2016-04-26 14:00:00,32.68,32.8,32.64,32.7,50885.0,32.68,32.8,32.64,32.7,50885.0
2016-04-26 14:30:00,32.69,32.75,32.61,32.66,64098.0,32.69,32.75,32.61,32.66,64098.0
2016-04-26 15:00:00,32.67,32.82,32.66,32.67,76003.0,32.67,32.82,32.66,32.67,76003.0
2016-04-26 15:30:00,32.68,32.7,32.58,32.59,223002.0,32.68,32.7,32.58,32.59,223002.0
2016-04-27 09:30:00,32.65,32.94,32.46,32.94,110677.0,32.65,32.94,32.46,32.94,110677.0
2016-04-27 10:00:00,32.99,33.06,32.49,32.69,121380.0,32.99,33.06,32.49,32.69,121380.0
2016-04-27 10:30:00,32.64,32.64,32.29,32.47,112140.0,32.64,32.64,32.29,32.47,112140.0
2016-04-27 11:00:00,32.48,32.64,32.42,32.63,51606.0,32.48,32.64,32.42,32.63,51606.0
2016-04-27 11:30:00,32.62,32.67,32.39,32.5,40427.0,32.62,32.67,32.39,32.5,40427.0
2016-04-27 12:00:00,32.55,32.56,32.28,32.39,47953.0,32.55,32.56,32.28,32.39,47953.0
2016-04-27 12:30:00,32.38,32.46,32.35,32.45,29607.0,32.38,32.46,32.35,32.45,29607.0
2016-04-27 13:00:00,32.47,32.56,32.46,32.51,145605.0,32.47,32.56,32.46,32.51,145605.0
2016-04-27 13:30:00,32.51,32.63,32.5,32.55,72245.0,32.51,32.63,32.5,32.55,72245.0
2016-04-27 14:00:00,32.55,32.65,32.51,32.52,93762.0,32.55,32.65,32.51,32.52,93762.0
2016-04-27 14:30:00,32.52,32.54,32.37,32.49,60046.0,32.52,32.54,32.37,32.49,60046.0
2016-04-27 15:00:00,32.49,32.63,32.44,32.63,85395.0,32.49,32.63,32.44,32.63,85395.0
2016-04-27 15:30:00,32.63,32.76,32.61,32.62,184766.0,32.63,32.76,32.61,32.62,184766.0
2016-04-28 09:30:00,32.62,34.08,32.34,33.99,256837.0,32.62,34.08,32.34,33.99,256837.0
2016-04-28 10:00:00,33.96,34.01,33.49,33.55,115724.0,33.96,34.01,33.49,33.55,115724.0
2016-04-28 10:30:00,33.57,33.61,33.19,33.27,187809.0,33.57,33.61,33.19,33.27,187809.0
2016-04-28 11:00:00,33.26,33.35,33.05,33.09,118355.0,33.26,33.35,33.05,33.09,118355.0
2016-04-28 11:30:00,33.1,33.16,32.96,32.98,77593.0,33.1,33.16,32.96,32.98,77593.0
2016-04-28 12:00:00,32.98,33.05,32.72,32.88,89134.0,32.98,33.05,32.72,32.88,89134.0
2016-04-28 12:30:00,32.89,32.96,32.57,32.6,92018.0,32.89,32.96,32.57,32.6,92018.0
2016-04-28 13:00:00,32.59,32.69,32.49,32.68,73504.0,32.59,32.69,32.49,32.68,73504.0
2016-04-28 13:30:00,32.67,32.8,32.65,32.68,75300.0,32.67,32.8,32.65,32.68,75300.0
2016-04-28 14:00:00,32.68,32.73,32.56,32.57,76663.0,32.68,32.73,32.56,32.57,76663.0
2016-04-28 14:30:00,32.57,32.8,32.55,32.66,77995.0,32.57,32.8,32.55,32.66,77995.0
2016-04-28 15:00:00,32.66,32.68,32.28,32.28,117798.0,32.66,32.68,32.28,32.28,117798.0
2016-04-28 15:30:00,32.28,32.39,32.19,32.27,217794.0,32.28,32.39,32.19,32.27,217794.0
2016-04-29 09:30:00,32.1,32.21,31.34,31.36,124964.0,32.1,32.21,31.34,31.36,124964.0
2016-04-29 10:00:00,31.36,31.68,31.19,31.47,92541.0,31.36,31.68,31.19,31.47,92541.0
2016-04-29 10:30:00,31.47,31.84,31.4,31.54,80116.0,31.47,31.84,31.4,31.54,80116.0
2016-04-29 11:00:00,31.55,31.56,31.05,31.05,83033.0,31.55,31.56,31.05,31.05,83033.0
2016-04-29 11:30:00,31.06,31.27,30.93,31.24,76930.0,31.06,31.27,30.93,31.24,76930.0
2016-04-29 12:00:00,31.23,31.52,31.2,31.5,128148.0,31.23,31.52,31.2,31.5,128148.0
2016-04-29 12:30:00,31.48,31.53,31.36,31.47,82717.0,31.48,31.53,31.36,31.47,82717.0
2016-04-29 13:00:00,31.47,31.79,31.47,31.79,83053.0,31.47,31.79,31.47,31.79,83053.0
2016-04-29 13:30:00,31.78,31.92,31.68,31.7,87640.0,31.78,31.92,31.68,31.7,87640.0
2016-04-29 14:00:00,31.68,31.68,31.43,31.5,69651.0,31.68,31.68,31.43,31.5,69651.0
2016-04-29 14:30:00,31.49,31.49,31.23,31.29,51490.0,31.49,31.49,31.23,31.29,51490.0
2016-04-29 15:00:00,31.29,31.7,31.27,31.64,99131.0,31.29,31.7,31.27,31.64,99131.0
2016-04-29 15:30:00,31.65,31.81,31.63,31.69,288556.0,31.65,31.81,31.63,31.69,288556.0
2016-05-02 09:30:00,31.69,32.0,30.55,30.96,220103.0,31.69,32.0,30.55,30.96,220103.0
2016-05-02 10:00:00,30.96,31.34,30.86,31.13,275644.0,30.96,31.34,30.86,31.13,275644.0
2016-05-02 10:30:00,31.12,31.26,30.99,31.24,118817.0,31.12,31.26,30.99,31.24,118817.0
2016-05-02 11:00:00,31.25,31.35,30.85,30.99,128461.0,31.25,31.35,30.85,30.99,128461.0
2016-05-02 11:30:00,30.99,31.32,30.99,31.16,127091.0,30.99,31.32,30.99,31.16,127091.0
2016-05-02 12:00:00,31.13,31.45,31.12,31.43,143420.0,31.13,31.45,31.12,31.43,143420.0
2016-05-02 12:30:00,31.43,31.45,31.02,31.12,96875.0,31.43,31.45,31.02,31.12,96875.0
2016-05-02 13:00:00,31.13,31.34,31.09,31.3,63696.0,31.13,31.34,31.09,31.3,63696.0
2016-05-02 13:30:00,31.31,31.45,31.18,31.43,76444.0,31.31,31.45,31.18,31.43,76444.0
2016-05-02 14:00:00,31.43,31.59,31.39,31.45,124322.0,31.43,31.59,31.39,31.45,124322.0
2016-05-02 14:30:00,31.45,31.67,31.45,31.65,122470.0,31.45,31.67,31.45,31.65,122470.0
2016-05-02 15:00:00,31.65,31.65,31.44,31.5,189204.0,31.65,31.65,31.44,31.5,189204.0
2016-05-02 15:30:00,31.49,31.69,31.48,31.64,478652.0,31.49,31.69,31.48,31.64,478652.0
2016-05-03 09:30:00,33.34,33.39,32.02,32.44,700369.0,33.34,33.39,32.02,32.44,700369.0
2016-05-03 10:00:00,32.41,32.52,31.71,31.86,241008.0,32.41,32.52,31.71,31.86,241008.0
2016-05-03 10:30:00,31.86,32.27,31.74,32.27,231069.0,31.86,32.27,31.74,32.27,231069.0
2016-05-03 11:00:00,32.27,32.5,32.17,32.32,278461.0,32.27,32.5,32.17,32.32,278461.0
2016-05-03 11:30:00,32.29,32.39,31.92,31.98,295528.0,32.29,32.39,31.92,31.98,295528.0
2016-05-03 12:00:00,31.98,32.02,31.82,31.95,222287.0,31.98,32.02,31.82,31.95,222287.0
2016-05-03 12:30:00,31.95,32.03,31.89,31.98,232761.0,31.95,32.03,31.89,31.98,232761.0
2016-05-03 13:00:00,31.98,32.26,31.96,32.22,176126.0,31.98,32.26,31.96,32.22,176126.0
2016-05-03 13:30:00,32.23,32.47,32.21,32.21,305089.0,32.23,32.47,32.21,32.21,305089.0
2016-05-03 14:00:00,32.21,32.23,31.93,32.05,139385.0,32.21,32.23,31.93,32.05,139385.0
2016-05-03 14:30:00,32.05,32.18,31.97,31.97,170978.0,32.05,32.18,31.97,31.97,170978.0
2016-05-03 15:00:00,31.97,32.07,31.89,32.06,246657.0,31.97,32.07,31.89,32.06,246657.0
2016-05-03 15:30:00,32.06,32.08,31.92,31.94,581422.0,32.06,32.08,31.92,31.94,581422.0
2016-05-04 09:30:00,31.43,32.49,31.34,32.47,288826.0,31.43,32.49,31.34,32.47,288826.0
2016-05-04 10:00:00,32.49,32.69,32.34,32.4,204332.0,32.49,32.69,32.34,32.4,204332.0
2016-05-04 10:30:00,32.4,32.4,31.8,31.92,120062.0,32.4,32.4,31.8,31.92,120062.0
2016-05-04 11:00:00,31.96,32.0,31.56,31.58,87542.0,31.96,32.0,31.56,31.58,87542.0
2016-05-04 11:30:00,31.59,31.75,31.52,31.55,69409.0,31.59,31.75,31.52,31.55,69409.0
2016-05-04 12:00:00,31.55,31.56,31.27,31.28,109043.0,31.55,31.56,31.27,31.28,109043.0
2016-05-04 12:30:00,31.29,31.44,31.23,31.24,62600.0,31.29,31.44,31.23,31.24,62600.0
2016-05-04 13:00:00,31.23,31.34,31.18,31.31,58000.0,31.23,31.34,31.18,31.31,58000.0
2016-05-04 13:30:00,31.31,31.38,31.2,31.26,69777.0,31.31,31.38,31.2,31.26,69777.0
2016-05-04 14:00:00,31.25,31.36,31.16,31.33,127232.0,31.25,31.36,31.16,31.33,127232.0
2016-05-04 14:30:00,31.33,31.4,31.31,31.34,86730.0,31.33,31.4,31.31,31.34,86730.0
2016-05-04 15:00:00,31.34,31.47,31.31,31.41,117809.0,31.34,31.47,31.31,31.41,117809.0
2016-05-04 15:30:00,31.42,31.58,31.37,31.47,343811.0,31.42,31.58,31.37,31.47,343811.0
2016-05-05 09:30:00,31.32,32.07,31.26,32.01,105083.0,31.32,32.07,31.26,32.01,105083.0
2016-05-05 10:00:00,32.03,32.18,31.55,31.6,86533.0,32.03,32.18,31.55,31.6,86533.0
2016-05-05 10:30:00,31.62,31.9,31.6,31.78,53646.0,31.62,31.9,31.6,31.78,53646.0
2016-05-05 11:00:00,31.78,31.89,31.53,31.68,85061.0,31.78,31.89,31.53,31.68,85061.0
2016-05-05 11:30:00,31.69,31.91,31.67,31.76,42153.0,31.69,31.91,31.67,31.76,42153.0
2016-05-05 12:00:00,31.77,31.8,31.66,31.73,35632.0,31.77,31.8,31.66,31.73,35632.0
2016-05-05 12:30:00,31.75,31.96,31.72,31.82,44912.0,31.75,31.96,31.72,31.82,44912.0
2016-05-05 13:00:00,31.81,31.81,31.49,31.55,48754.0,31.81,31.81,31.49,31.55,48754.0
2016-05-05 13:30:00,31.55,31.63,31.5,31.51,44209.0,31.55,31.63,31.5,31.51,44209.0
2016-05-05 14:00:00,31.52,31.73,31.49,31.65,43304.0,31.52,31.73,31.49,31.65,43304.0
2016-05-05 14:30:00,31.68,31.82,31.62,31.62,51462.0,31.68,31.82,31.62,31.62,51462.0
2016-05-05 15:00:00,31.62,31.7,31.54,31.67,69370.0,31.62,31.7,31.54,31.67,69370.0
2016-05-05 15:30:00,31.68,31.73,31.57,31.62,283082.0,31.68,31.73,31.57,31.62,283082.0
2016-05-06 09:30:00,31.48,32.31,31.33,31.72,63329.0,31.48,32.31,31.33,31.72,63329.0
2016-05-06 10:00:00,31.78,32.17,31.62,31.88,142446.0,31.78,32.17,31.62,31.88,142446.0
2016-05-06 10:30:00,31.85,31.85,31.5,31.65,70014.0,31.85,31.85,31.5,31.65,70014.0
2016-05-06 11:00:00,31.66,32.11,31.65,32.11,46646.0,31.66,32.11,31.65,32.11,46646.0
2016-05-06 11:30:00,32.11,32.16,31.46,31.57,101451.0,32.11,32.16,31.46,31.57,101451.0
2016-05-06 12:00:00,31.54,31.6,31.44,31.48,64149.0,31.54,31.6,31.44,31.48,64149.0
2016-05-06 12:30:00,31.48,31.54,31.38,31.54,87421.0,31.48,31.54,31.38,31.54,87421.0
2016-05-06 13:00:00,31.54,31.61,31.47,31.48,57985.0,31.54,31.61,31.47,31.48,57985.0
2016-05-06 13:30:00,31.48,31.57,31.32,31.57,58521.0,31.48,31.57,31.32,31.57,58521.0
2016-05-06 14:00:00,31.58,31.69,31.51,31.54,84045.0,31.58,31.69,31.51,31.54,84045.0
2016-05-06 14:30:00,31.52,31.59,31.44,31.55,57226.0,31.52,31.59,31.44,31.55,57226.0
2016-05-06 15:00:00,31.54,31.61,31.43,31.49,73620.0,31.54,31.61,31.43,31.49,73620.0
2016-05-06 15:30:00,31.48,31.49,31.3,31.41,203459.0,31.48,31.49,31.3,31.41,203459.0
2016-05-09 09:30:00,31.37,31.77,31.34,31.51,41864.0,31.37,31.77,31.34,31.51,41864.0
2016-05-09 10:00:00,31.49,31.59,31.2,31.33,31463.0,31.49,31.59,31.2,31.33,31463.0
2016-05-09 10:30:00,31.35,31.51,31.21,31.42,39618.0,31.35,31.51,31.21,31.42,39618.0
2016-05-09 11:00:00,31.41,31.59,31.23,31.36,43454.0,31.41,31.59,31.23,31.36,43454.0
2016-05-09 11:30:00,31.34,31.52,31.26,31.36,65098.0,31.34,31.52,31.26,31.36,65098.0
2016-05-09 12:00:00,31.38,31.39,31.2,31.29,65140.0,31.38,31.39,31.2,31.29,65140.0
2016-05-09 12:30:00,31.32,31.39,31.27,31.32,41359.0,31.32,31.39,31.27,31.32,41359.0
2016-05-09 13:00:00,31.31,31.4,31.29,31.36,53969.0,31.31,31.4,31.29,31.36,53969.0
2016-05-09 13:30:00,31.36,31.42,31.27,31.35,103566.0,31.36,31.42,31.27,31.35,103566.0
2016-05-09 14:00:00,31.36,31.4,31.31,31.32,74523.0,31.36,31.4,31.31,31.32,74523.0
2016-05-09 14:30:00,31.32,31.43,31.31,31.42,59206.0,31.32,31.43,31.31,31.42,59206.0
2016-05-09 15:00:00,31.42,31.42,31.26,31.27,85723.0,31.42,31.42,31.26,31.27,85723.0
2016-05-09 15:30:00,31.26,31.32,31.14,31.15,248294.0,31.26,31.32,31.14,31.15,248294.0
2016-05-10 09:30:00,31.28,31.44,30.65,30.71,96821.0,31.28,31.44,30.65,30.71,96821.0
2016-05-10 10:00:00,30.73,31.14,30.69,31.0,85891.0,30.73,31.14,30.69,31.0,85891.0
2016-05-10 10:30:00,31.02,31.28,30.97,31.14,56705.0,31.02,31.28,30.97,31.14,56705.0
2016-05-10 11:00:00,31.13,31.26,31.02,31.25,47560.0,31.13,31.26,31.02,31.25,47560.0
2016-05-10 11:30:00,31.25,31.36,31.16,31.3,42853.0,31.25,31.36,31.16,31.3,42853.0
2016-05-10 12:00:00,31.3,31.46,31.27,31.46,57691.0,31.3,31.46,31.27,31.46,57691.0
2016-05-10 12:30:00,31.47,31.55,31.39,31.54,47877.0,31.47,31.55,31.39,31.54,47877.0
2016-05-10 13:00:00,31.55,31.61,31.46,31.53,49257.0,31.55,31.61,31.46,31.53,49257.0
2016-05-10 13:30:00,31.54,31.61,31.4,31.57,44190.0,31.54,31.61,31.4,31.57,44190.0
2016-05-10 14:00:00,31.59,31.68,31.51,31.52,72570.0,31.59,31.68,31.51,31.52,72570.0
2016-05-10 14:30:00,31.53,31.53,31.24,31.26,133629.0,31.53,31.53,31.24,31.26,133629.0
2016-05-10 15:00:00,31.25,31.49,31.24,31.46,117277.0,31.25,31.49,31.24,31.46,117277.0
2016-05-10 15:30:00,31.47,31.48,31.35,31.46,191002.0,31.47,31.48,31.35,31.46,191002.0
2016-05-11 09:30:00,31.42,31.83,31.26,31.62,81108.0,31.42,31.83,31.26,31.62,81108.0
2016-05-11 10:00:00,31.59,31.9,31.51,31.7,52778.0,31.59,31.9,31.51,31.7,52778.0
2016-05-11 10:30:00,31.73,31.98,31.73,31.91,55331.0,31.73,31.98,31.73,31.91,55331.0
2016-05-11 11:00:00,31.91,31.95,31.69,31.87,58227.0,31.91,31.95,31.69,31.87,58227.0
2016-05-11 11:30:00,31.86,32.12,31.81,32.12,58371.0,31.86,32.12,31.81,32.12,58371.0
2016-05-11 12:00:00,32.11,32.14,31.88,31.88,42487.0,32.11,32.14,31.88,31.88,42487.0
2016-05-11 12:30:00,31.86,31.88,31.65,31.7,46713.0,31.86,31.88,31.65,31.7,46713.0
2016-05-11 13:00:00,31.7,31.78,31.6,31.78,95545.0,31.7,31.78,31.6,31.78,95545.0
2016-05-11 13:30:00,31.78,31.83,31.59,31.6,40846.0,31.78,31.83,31.59,31.6,40846.0
2016-05-11 14:00:00,31.6,31.61,31.32,31.36,45526.0,31.6,31.61,31.32,31.36,45526.0
2016-05-11 14:30:00,31.38,31.54,31.36,31.47,61194.0,31.38,31.54,31.36,31.47,61194.0
2016-05-11 15:00:00,31.47,31.59,31.42,31.49,61252.0,31.47,31.59,31.42,31.49,61252.0
2016-05-11 15:30:00,31.49,31.55,31.42,31.49,196071.0,31.49,31.55,31.42,31.49,196071.0
2016-05-12 09:30:00,31.65,31.76,31.22,31.26,39595.0,31.65,31.76,31.22,31.26,39595.0
2016-05-12 10:00:00,31.26,31.32,30.95,30.96,51809.0,31.26,31.32,30.95,30.96,51809.0
2016-05-12 10:30:00,30.96,31.05,30.65,30.79,60979.0,30.96,31.05,30.65,30.79,60979.0
2016-05-12 11:00:00,30.81,30.83,30.23,30.47,75389.0,30.81,30.83,30.23,30.47,75389.0
2016-05-12 11:30:00,30.48,30.54,30.22,30.27,43269.0,30.48,30.54,30.22,30.27,43269.0
2016-05-12 12:00:00,30.26,30.35,29.99,30.18,113153.0,30.26,30.35,29.99,30.18,113153.0
2016-05-12 12:30:00,30.18,30.21,29.77,29.85,140648.0,30.18,30.21,29.77,29.85,140648.0
2016-05-12 13:00:00,29.87,29.88,29.68,29.73,56706.0,29.87,29.88,29.68,29.73,56706.0
2016-05-12 13:30:00,29.72,29.73,28.76,29.0,486128.0,29.72,29.73,28.76,29.0,486128.0
2016-05-12 14:00:00,28.99,29.3,28.99,29.11,288412.0,28.99,29.3,28.99,29.11,288412.0
2016-05-12 14:30:00,29.1,29.26,28.92,29.03,203108.0,29.1,29.26,28.92,29.03,203108.0
2016-05-12 15:00:00,29.02,29.04,28.7,28.78,333479.0,29.02,29.04,28.7,28.78,333479.0
2016-05-12 15:30:00,28.79,28.79,28.35,28.41,890834.0,28.79,28.79,28.35,28.41,890834.0
2016-05-13 09:30:00,28.5,28.89,28.13,28.31,185451.0,28.5,28.89,28.13,28.31,185451.0
2016-05-13 10:00:00,28.32,28.66,28.13,28.3,267038.0,28.32,28.66,28.13,28.3,267038.0
2016-05-13 10:30:00,28.29,28.4,28.13,28.35,537789.0,28.29,28.4,28.13,28.35,537789.0
2016-05-13 11:00:00,28.35,28.74,28.35,28.66,117847.0,28.35,28.74,28.35,28.66,117847.0
2016-05-13 11:30:00,28.66,28.68,28.34,28.34,52108.0,28.66,28.68,28.34,28.34,52108.0
2016-05-13 12:00:00,28.35,28.5,28.32,28.36,42589.0,28.35,28.5,28.32,28.36,42589.0
2016-05-13 12:30:00,28.36,28.38,28.09,28.13,59725.0,28.36,28.38,28.09,28.13,59725.0
2016-05-13 13:00:00,28.12,28.38,28.12,28.26,47367.0,28.12,28.38,28.12,28.26,47367.0
2016-05-13 13:30:00,28.26,28.33,27.99,28.11,52981.0,28.26,28.33,27.99,28.11,52981.0
2016-05-13 14:00:00,28.11,28.22,28.07,28.12,189104.0,28.11,28.22,28.07,28.12,189104.0
2016-05-13 14:30:00,28.11,28.13,28.04,28.11,70187.0,28.11,28.13,28.04,28.11,70187.0
2016-05-13 15:00:00,28.1,28.41,28.1,28.4,143021.0,28.1,28.41,28.1,28.4,143021.0
2016-05-13 15:30:00,28.41,28.52,28.35,28.42,349207.0,28.41,28.52,28.35,28.42,349207.0
2016-05-16 09:30:00,28.6,29.15,28.31,28.4,136486.0,28.6,29.15,28.31,28.4,136486.0
2016-05-16 10:00:00,28.41,28.75,28.39,28.6,145343.0,28.41,28.75,28.39,28.6,145343.0
2016-05-16 10:30:00,28.59,28.69,28.55,28.6,52115.0,28.59,28.69,28.55,28.6,52115.0
2016-05-16 11:00:00,28.59,28.69,28.39,28.47,253978.0,28.59,28.69,28.39,28.47,253978.0
2016-05-16 11:30:00,28.47,28.95,28.47,28.95,77327.0,28.47,28.95,28.47,28.95,77327.0
2016-05-16 12:00:00,28.94,28.95,28.61,28.62,35050.0,28.94,28.95,28.61,28.62,35050.0
2016-05-16 12:30:00,28.63,28.74,28.56,28.67,38251.0,28.63,28.74,28.56,28.67,38251.0
2016-05-16 13:00:00,28.68,28.71,28.54,28.56,70719.0,28.68,28.71,28.54,28.56,70719.0
2016-05-16 13:30:00,28.57,28.65,28.55,28.59,84105.0,28.57,28.65,28.55,28.59,84105.0
2016-05-16 14:00:00,28.6,28.74,28.6,28.74,81455.0,28.6,28.74,28.6,28.74,81455.0
2016-05-16 14:30:00,28.74,28.88,28.72,28.79,134513.0,28.74,28.88,28.72,28.79,134513.0
2016-05-16 15:00:00,28.79,28.88,28.74,28.77,93682.0,28.79,28.88,28.74,28.77,93682.0
2016-05-16 15:30:00,28.77,28.86,28.74,28.81,260759.0,28.77,28.86,28.74,28.81,260759.0
2016-05-17 09:30:00,28.77,29.27,28.55,28.99,104976.0,28.77,29.27,28.55,28.99,104976.0
2016-05-17 10:00:00,28.98,29.31,28.94,29.07,251185.0,28.98,29.31,28.94,29.07,251185.0
2016-05-17 10:30:00,29.07,29.55,29.02,29.49,201412.0,29.07,29.55,29.02,29.49,201412.0
2016-05-17 11:00:00,29.51,29.8,29.47,29.63,160783.0,29.51,29.8,29.47,29.63,160783.0
2016-05-17 11:30:00,29.66,29.83,29.6,29.68,79134.0,29.66,29.83,29.6,29.68,79134.0
2016-05-17 12:00:00,29.68,29.77,29.64,29.77,126241.0,29.68,29.77,29.64,29.77,126241.0
2016-05-17 12:30:00,29.76,29.87,29.65,29.68,71321.0,29.76,29.87,29.65,29.68,71321.0
2016-05-17 13:00:00,29.67,29.79,29.66,29.74,97438.0,29.67,29.79,29.66,29.74,97438.0
2016-05-17 13:30:00,29.74,29.88,29.62,29.62,117984.0,29.74,29.88,29.62,29.62,117984.0
2016-05-17 14:00:00,29.62,29.65,29.32,29.38,127621.0,29.62,29.65,29.32,29.38,127621.0
2016-05-17 14:30:00,29.36,29.36,29.07,29.13,128362.0,29.36,29.36,29.07,29.13,128362.0
2016-05-17 15:00:00,29.14,29.3,29.1,29.14,92220.0,29.14,29.3,29.1,29.14,92220.0
2016-05-17 15:30:00,29.14,29.21,29.12,29.18,222168.0,29.14,29.21,29.12,29.18,222168.0
2016-05-18 09:30:00,29.13,29.63,29.04,29.28,56458.0,29.13,29.63,29.04,29.28,56458.0
2016-05-18 10:00:00,29.26,29.29,28.89,29.2,151256.0,29.26,29.29,28.89,29.2,151256.0
2016-05-18 10:30:00,29.19,29.29,28.94,28.95,95861.0,29.19,29.29,28.94,28.95,95861.0
2016-05-18 11:00:00,28.97,29.03,28.51,28.67,53541.0,28.97,29.03,28.51,28.67,53541.0
2016-05-18 11:30:00,28.65,28.78,28.6,28.71,100888.0,28.65,28.78,28.6,28.71,100888.0
2016-05-18 12:00:00,28.71,28.75,28.53,28.53,68275.0,28.71,28.75,28.53,28.53,68275.0
2016-05-18 12:30:00,28.53,28.7,28.53,28.66,72249.0,28.53,28.7,28.53,28.66,72249.0
2016-05-18 13:00:00,28.65,28.74,28.63,28.71,87155.0,28.65,28.74,28.63,28.71,87155.0
2016-05-18 13:30:00,28.73,28.98,28.71,28.94,200084.0,28.73,28.98,28.71,28.94,200084.0
2016-05-18 14:00:00,28.94,28.94,28.44,28.51,116020.0,28.94,28.94,28.44,28.51,116020.0
2016-05-18 14:30:00,28.5,28.64,28.38,28.49,144642.0,28.5,28.64,28.38,28.49,144642.0
2016-05-18 15:00:00,28.51,28.64,28.24,28.4,267764.0,28.51,28.64,28.24,28.4,267764.0
2016-05-18 15:30:00,28.4,28.57,28.38,28.51,333856.0,28.4,28.57,28.38,28.51,333856.0
2016-05-19 09:30:00,28.25,28.97,28.03,28.26,77813.0,28.25,28.97,28.03,28.26,77813.0
2016-05-19 10:00:00,28.31,28.48,27.94,28.0,97948.0,28.31,28.48,27.94,28.0,97948.0
2016-05-19 10:30:00,28.0,28.18,27.86,27.86,93269.0,28.0,28.18,27.86,27.86,93269.0
2016-05-19 11:00:00,27.85,27.99,27.64,27.67,185632.0,27.85,27.99,27.64,27.67,185632.0
2016-05-19 11:30:00,27.66,27.94,27.59,27.89,137479.0,27.66,27.94,27.59,27.89,137479.0
2016-05-19 12:00:00,27.88,28.01,27.84,27.97,149702.0,27.88,28.01,27.84,27.97,149702.0
2016-05-19 12:30:00,27.96,28.02,27.86,27.9,112571.0,27.96,28.02,27.86,27.9,112571.0
2016-05-19 13:00:00,27.89,27.94,27.86,27.87,82885.0,27.89,27.94,27.86,27.87,82885.0
2016-05-19 13:30:00,27.88,28.0,27.87,27.99,226621.0,27.88,28.0,27.87,27.99,226621.0
2016-05-19 14:00:00,27.99,28.0,27.92,27.97,152479.0,27.99,28.0,27.92,27.97,152479.0
2016-05-19 14:30:00,27.97,28.0,27.85,27.86,117563.0,27.97,28.0,27.85,27.86,117563.0
2016-05-19 15:00:00,27.86,27.86,27.7,27.78,280291.0,27.86,27.86,27.7,27.78,280291.0
2016-05-19 15:30:00,27.79,27.83,27.7,27.78,456370.0,27.79,27.83,27.7,27.78,456370.0
2016-05-20 09:30:00,27.87,28.26,27.79,27.98,80557.0,27.87,28.26,27.79,27.98,80557.0
2016-05-20 10:00:00,27.95,28.26,27.95,28.06,64450.0,27.95,28.26,27.95,28.06,64450.0
2016-05-20 10:30:00,28.06,28.29,28.05,28.27,91551.0,28.06,28.29,28.05,28.27,91551.0
2016-05-20 11:00:00,28.27,28.36,28.05,28.09,77296.0,28.27,28.36,28.05,28.09,77296.0
2016-05-20 11:30:00,28.09,28.19,27.97,27.98,44724.0,28.09,28.19,27.97,27.98,44724.0
2016-05-20 12:00:00,27.98,28.03,27.93,27.94,54164.0,27.98,28.03,27.93,27.94,54164.0
2016-05-20 12:30:00,27.93,28.01,27.92,27.97,45759.0,27.93,28.01,27.92,27.97,45759.0
2016-05-20 13:00:00,27.97,28.01,27.91,27.92,50116.0,27.97,28.01,27.91,27.92,50116.0
2016-05-20 13:30:00,27.92,27.92,27.67,27.71,98565.0,27.92,27.92,27.67,27.71,98565.0
2016-05-20 14:00:00,27.71,27.86,27.7,27.86,120532.0,27.71,27.86,27.7,27.86,120532.0
2016-05-20 14:30:00,27.87,28.0,27.87,27.96,77417.0,27.87,28.0,27.87,27.96,77417.0
2016-05-20 15:00:00,27.97,28.0,27.86,27.93,69682.0,27.97,28.0,27.86,27.93,69682.0
2016-05-20 15:30:00,27.92,28.0,27.91,27.97,257308.0,27.92,28.0,27.91,27.97,257308.0
2016-05-23 09:30:00,27.86,27.92,26.97,27.08,130108.0,27.86,27.92,26.97,27.08,130108.0
2016-05-23 10:00:00,27.12,27.7,27.08,27.56,74639.0,27.12,27.7,27.08,27.56,74639.0
2016-05-23 10:30:00,27.56,27.67,27.52,27.66,60705.0,27.56,27.67,27.52,27.66,60705.0
2016-05-23 11:00:00,27.67,27.92,27.65,27.91,91839.0,27.67,27.92,27.65,27.91,91839.0
2016-05-23 11:30:00,27.93,27.93,27.57,27.6,125195.0,27.93,27.93,27.57,27.6,125195.0
2016-05-23 12:00:00,27.6,27.78,27.47,27.52,68528.0,27.6,27.78,27.47,27.52,68528.0
2016-05-23 12:30:00,27.52,27.73,27.49,27.73,90613.0,27.52,27.73,27.49,27.73,90613.0
2016-05-23 13:00:00,27.73,27.83,27.72,27.72,72689.0,27.73,27.83,27.72,27.72,72689.0
2016-05-23 13:30:00,27.71,27.78,27.7,27.7,64920.0,27.71,27.78,27.7,27.7,64920.0
2016-05-23 14:00:00,27.69,27.7,27.59,27.65,119963.0,27.69,27.7,27.59,27.65,119963.0
2016-05-23 14:30:00,27.66,27.69,27.57,27.61,100202.0,27.66,27.69,27.57,27.61,100202.0
2016-05-23 15:00:00,27.6,27.72,27.57,27.7,118599.0,27.6,27.72,27.57,27.7,118599.0
2016-05-23 15:30:00,27.71,27.72,27.66,27.68,224912.0,27.71,27.72,27.66,27.68,224912.0
2016-05-24 09:30:00,27.93,28.07,27.32,27.68,78169.0,27.93,28.07,27.32,27.68,78169.0
2016-05-24 10:00:00,27.72,28.02,27.68,27.95,115789.0,27.72,28.02,27.68,27.95,115789.0
2016-05-24 10:30:00,27.98,27.99,27.87,27.94,57560.0,27.98,27.99,27.87,27.94,57560.0
2016-05-24 11:00:00,27.98,28.06,27.9,27.96,98123.0,27.98,28.06,27.9,27.96,98123.0
2016-05-24 11:30:00,27.97,28.15,27.93,28.14,90509.0,27.97,28.15,27.93,28.14,90509.0
2016-05-24 12:00:00,28.15,28.24,28.11,28.18,72163.0,28.15,28.24,28.11,28.18,72163.0
2016-05-24 12:30:00,28.18,28.18,27.98,28.0,147429.0,28.18,28.18,27.98,28.0,147429.0
2016-05-24 13:00:00,28.01,28.16,28.0,28.1,74442.0,28.01,28.16,28.0,28.1,74442.0
2016-05-24 13:30:00,28.1,28.11,27.97,28.03,38441.0,28.1,28.11,27.97,28.03,38441.0
2016-05-24 14:00:00,28.03,28.18,28.02,28.08,55326.0,28.03,28.18,28.02,28.08,55326.0
2016-05-24 14:30:00,28.09,28.09,28.0,28.03,42453.0,28.09,28.09,28.0,28.03,42453.0
2016-05-24 15:00:00,28.03,28.17,28.02,28.12,64845.0,28.03,28.17,28.02,28.12,64845.0
2016-05-24 15:30:00,28.12,28.14,28.07,28.09,190786.0,28.12,28.14,28.07,28.09,190786.0
2016-05-25 09:30:00,28.3,28.46,28.11,28.24,106704.0,28.3,28.46,28.11,28.24,106704.0
2016-05-25 10:00:00,28.25,28.68,28.21,28.62,78326.0,28.25,28.68,28.21,28.62,78326.0
2016-05-25 10:30:00,28.63,28.81,28.58,28.64,90243.0,28.63,28.81,28.58,28.64,90243.0
2016-05-25 11:00:00,28.63,28.76,28.47,28.55,95082.0,28.63,28.76,28.47,28.55,95082.0
2016-05-25 11:30:00,28.55,28.81,28.49,28.76,77867.0,28.55,28.81,28.49,28.76,77867.0
2016-05-25 12:00:00,28.78,28.85,28.71,28.8,49109.0,28.78,28.85,28.71,28.8,49109.0
2016-05-25 12:30:00,28.79,28.88,28.77,28.87,69758.0,28.79,28.88,28.77,28.87,69758.0
2016-05-25 13:00:00,28.87,28.98,28.87,28.9,72326.0,28.87,28.98,28.87,28.9,72326.0
2016-05-25 13:30:00,28.9,29.03,28.9,29.0,106603.0,28.9,29.03,28.9,29.0,106603.0
2016-05-25 14:00:00,28.99,28.99,28.71,28.75,48770.0,28.99,28.99,28.71,28.75,48770.0
2016-05-25 14:30:00,28.75,28.88,28.73,28.76,49763.0,28.75,28.88,28.73,28.76,49763.0
2016-05-25 15:00:00,28.76,28.92,28.73,28.92,63235.0,28.76,28.92,28.73,28.92,63235.0
2016-05-25 15:30:00,28.91,28.94,28.88,28.91,260945.0,28.91,28.94,28.88,28.91,260945.0
2016-05-26 09:30:00,28.95,28.95,28.22,28.22,63344.0,28.95,28.95,28.22,28.22,63344.0
2016-05-26 10:00:00,28.26,28.47,28.21,28.36,58488.0,28.26,28.47,28.21,28.36,58488.0
2016-05-26 10:30:00,28.39,28.43,28.15,28.17,83790.0,28.39,28.43,28.15,28.17,83790.0
2016-05-26 11:00:00,28.16,28.21,28.0,28.16,66044.0,28.16,28.21,28.0,28.16,66044.0
2016-05-26 11:30:00,28.15,28.24,28.05,28.12,69524.0,28.15,28.24,28.05,28.12,69524.0
2016-05-26 12:00:00,28.13,28.34,28.12,28.29,63029.0,28.13,28.34,28.12,28.29,63029.0
2016-05-26 12:30:00,28.27,28.38,28.15,28.18,40107.0,28.27,28.38,28.15,28.18,40107.0
2016-05-26 13:00:00,28.19,28.3,28.11,28.28,41065.0,28.19,28.3,28.11,28.28,41065.0
2016-05-26 13:30:00,28.29,28.45,28.28,28.37,61163.0,28.29,28.45,28.28,28.37,61163.0
2016-05-26 14:00:00,28.37,28.38,28.27,28.36,38353.0,28.37,28.38,28.27,28.36,38353.0
2016-05-26 14:30:00,28.37,28.41,28.33,28.35,51375.0,28.37,28.41,28.33,28.35,51375.0
2016-05-26 15:00:00,28.35,28.41,28.33,28.39,58301.0,28.35,28.41,28.33,28.39,58301.0
2016-05-26 15:30:00,28.39,28.44,28.33,28.43,267579.0,28.39,28.44,28.33,28.43,267579.0
2016-05-27 09:30:00,28.36,28.9,28.36,28.83,40482.0,28.36,28.9,28.36,28.83,40482.0
2016-05-27 10:00:00,28.87,29.27,28.74,29.07,81900.0,28.87,29.27,28.74,29.07,81900.0
2016-05-27 10:30:00,29.08,29.17,28.97,28.99,54725.0,29.08,29.17,28.97,28.99,54725.0
2016-05-27 11:00:00,28.96,29.07,28.75,29.06,83662.0,28.96,29.07,28.75,29.06,83662.0
2016-05-27 11:30:00,29.07,29.1,29.02,29.03,68699.0,29.07,29.1,29.02,29.03,68699.0
2016-05-27 12:00:00,29.01,29.06,28.84,28.87,45464.0,29.01,29.06,28.84,28.87,45464.0
2016-05-27 12:30:00,28.88,28.96,28.82,28.91,56287.0,28.88,28.96,28.82,28.91,56287.0
2016-05-27 13:00:00,28.91,28.94,28.76,28.77,30587.0,28.91,28.94,28.76,28.77,30587.0
2016-05-27 13:30:00,28.77,28.83,28.69,28.77,34071.0,28.77,28.83,28.69,28.77,34071.0
2016-05-27 14:00:00,28.77,28.93,28.76,28.88,48961.0,28.77,28.93,28.76,28.88,48961.0
2016-05-27 14:30:00,28.87,28.9,28.76,28.8,58460.0,28.87,28.9,28.76,28.8,58460.0
2016-05-27 15:00:00,28.8,28.81,28.68,28.72,44946.0,28.8,28.81,28.68,28.72,44946.0
2016-05-27 15:30:00,28.72,28.77,28.69,28.73,104816.0,28.72,28.77,28.69,28.73,104816.0
2016-05-31 09:30:00,28.83,28.96,28.66,28.7,58093.0,28.83,28.96,28.66,28.7,58093.0
2016-05-31 10:00:00,28.71,29.17,28.71,29.14,47044.0,28.71,29.17,28.71,29.14,47044.0
2016-05-31 10:30:00,29.16,29.21,28.87,29.02,41628.0,29.16,29.21,28.87,29.02,41628.0
2016-05-31 11:00:00,29.01,29.16,28.9,29.08,29692.0,29.01,29.16,28.9,29.08,29692.0
2016-05-31 11:30:00,29.07,29.1,28.94,28.94,23253.0,29.07,29.1,28.94,28.94,23253.0
2016-05-31 12:00:00,28.94,29.01,28.87,29.0,20410.0,28.94,29.01,28.87,29.0,20410.0
2016-05-31 12:30:00,28.99,29.09,28.97,29.01,25488.0,28.99,29.09,28.97,29.01,25488.0
2016-05-31 13:00:00,29.03,29.2,29.01,29.17,40732.0,29.03,29.2,29.01,29.17,40732.0
2016-05-31 13:30:00,29.17,29.17,29.01,29.04,64096.0,29.17,29.17,29.01,29.04,64096.0
2016-05-31 14:00:00,29.04,29.04,28.75,28.8,42489.0,29.04,29.04,28.75,28.8,42489.0
2016-05-31 14:30:00,28.8,28.83,28.61,28.62,63711.0,28.8,28.83,28.61,28.62,63711.0
2016-05-31 15:00:00,28.62,28.96,28.62,28.86,88534.0,28.62,28.96,28.62,28.86,88534.0
2016-05-31 15:30:00,28.86,29.12,28.85,28.94,281063.0,28.86,29.12,28.85,28.94,281063.0
2016-06-01 09:30:00,28.74,29.14,28.59,29.14,52496.0,28.74,29.14,28.59,29.14,52496.0
2016-06-01 10:00:00,29.14,29.3,28.98,29.11,68468.0,29.14,29.3,28.98,29.11,68468.0
2016-06-01 10:30:00,29.09,29.15,28.96,29.12,61139.0,29.09,29.15,28.96,29.12,61139.0
2016-06-01 11:00:00,29.13,29.56,29.13,29.5,78331.0,29.13,29.56,29.13,29.5,78331.0
2016-06-01 11:30:00,29.48,29.71,29.44,29.54,106594.0,29.48,29.71,29.44,29.54,106594.0
2016-06-01 12:00:00,29.52,29.74,29.48,29.71,81731.0,29.52,29.74,29.48,29.71,81731.0
2016-06-01 12:30:00,29.71,29.79,29.57,29.76,61355.0,29.71,29.79,29.57,29.76,61355.0
2016-06-01 13:00:00,29.77,29.82,29.71,29.77,62094.0,29.77,29.82,29.71,29.77,62094.0
2016-06-01 13:30:00,29.77,29.82,29.66,29.78,46744.0,29.77,29.82,29.66,29.78,46744.0
2016-06-01 14:00:00,29.77,29.78,29.52,29.74,62035.0,29.77,29.78,29.52,29.74,62035.0
2016-06-01 14:30:00,29.74,29.74,29.55,29.58,57235.0,29.74,29.74,29.55,29.58,57235.0
2016-06-01 15:00:00,29.59,29.66,29.57,29.62,58732.0,29.59,29.66,29.57,29.62,58732.0
2016-06-01 15:30:00,29.63,29.63,29.52,29.61,268142.0,29.63,29.63,29.52,29.61,268142.0
2016-06-02 09:30:00,29.4,29.9,28.71,29.64,66279.0,29.4,29.9,28.71,29.64,66279.0
2016-06-02 10:00:00,29.63,29.78,29.15,29.17,69265.0,29.63,29.78,29.15,29.17,69265.0
2016-06-02 10:30:00,29.16,29.52,29.12,29.52,71688.0,29.16,29.52,29.12,29.52,71688.0
2016-06-02 11:00:00,29.53,29.64,29.31,29.39,74758.0,29.53,29.64,29.31,29.39,74758.0
2016-06-02 11:30:00,29.41,29.46,29.26,29.31,72467.0,29.41,29.46,29.26,29.31,72467.0
2016-06-02 12:00:00,29.31,29.39,29.23,29.28,52656.0,29.31,29.39,29.23,29.28,52656.0
2016-06-02 12:30:00,29.29,29.45,29.19,29.43,62751.0,29.29,29.45,29.19,29.43,62751.0
2016-06-02 13:00:00,29.43,29.52,29.39,29.44,68074.0,29.43,29.52,29.39,29.44,68074.0
2016-06-02 13:30:00,29.44,29.55,29.43,29.5,51723.0,29.44,29.55,29.43,29.5,51723.0
2016-06-02 14:00:00,29.51,29.63,29.51,29.58,55884.0,29.51,29.63,29.51,29.58,55884.0
2016-06-02 14:30:00,29.59,29.67,29.56,29.61,45190.0,29.59,29.67,29.56,29.61,45190.0
2016-06-02 15:00:00,29.61,29.67,29.48,29.54,56080.0,29.61,29.67,29.48,29.54,56080.0
2016-06-02 15:30:00,29.55,29.67,29.55,29.67,145571.0,29.55,29.67,29.55,29.67,145571.0
2016-06-03 09:30:00,29.64,29.69,28.96,29.08,39989.0,29.64,29.69,28.96,29.08,39989.0
2016-06-03 10:00:00,29.09,29.13,28.66,28.7,69691.0,29.09,29.13,28.66,28.7,69691.0
2016-06-03 10:30:00,28.69,28.92,28.61,28.91,72367.0,28.69,28.92,28.61,28.91,72367.0
2016-06-03 11:00:00,28.92,28.94,28.83,28.86,64706.0,28.92,28.94,28.83,28.86,64706.0
2016-06-03 11:30:00,28.86,29.12,28.81,29.11,48460.0,28.86,29.12,28.81,29.11,48460.0
2016-06-03 12:00:00,29.13,29.21,29.04,29.1,33202.0,29.13,29.21,29.04,29.1,33202.0
2016-06-03 12:30:00,29.11,29.12,28.87,28.87,27694.0,29.11,29.12,28.87,28.87,27694.0
2016-06-03 13:00:00,28.88,28.97,28.88,28.93,93230.0,28.88,28.97,28.88,28.93,93230.0
2016-06-03 13:30:00,28.94,29.0,28.89,28.97,130193.0,28.94,29.0,28.89,28.97,130193.0
2016-06-03 14:00:00,28.98,28.98,28.84,28.93,79936.0,28.98,28.98,28.84,28.93,79936.0
2016-06-03 14:30:00,28.93,29.13,28.93,29.02,38167.0,28.93,29.13,28.93,29.02,38167.0
2016-06-03 15:00:00,29.02,29.03,28.9,28.92,64395.0,29.02,29.03,28.9,28.92,64395.0
2016-06-03 15:30:00,28.91,28.94,28.82,28.9,333949.0,28.91,28.94,28.82,28.9,333949.0
2016-06-06 09:30:00,28.93,29.1,28.58,29.06,53039.0,28.93,29.1,28.58,29.06,53039.0
2016-06-06 10:00:00,29.07,29.21,28.99,29.07,96861.0,29.07,29.21,28.99,29.07,96861.0
2016-06-06 10:30:00,29.08,29.28,29.08,29.19,35434.0,29.08,29.28,29.08,29.19,35434.0
2016-06-06 11:00:00,29.19,29.36,29.11,29.28,120547.0,29.19,29.36,29.11,29.28,120547.0
2016-06-06 11:30:00,29.27,29.57,29.24,29.49,46291.0,29.27,29.57,29.24,29.49,46291.0
2016-06-06 12:00:00,29.51,29.51,29.35,29.42,34364.0,29.51,29.51,29.35,29.42,34364.0
2016-06-06 12:30:00,29.41,29.45,29.25,29.36,32582.0,29.41,29.45,29.25,29.36,32582.0
2016-06-06 13:00:00,29.35,29.49,29.26,29.49,28535.0,29.35,29.49,29.26,29.49,28535.0
2016-06-06 13:30:00,29.48,29.56,29.43,29.55,38383.0,29.48,29.56,29.43,29.55,38383.0
2016-06-06 14:00:00,29.53,29.66,29.53,29.6,45834.0,29.53,29.66,29.53,29.6,45834.0
2016-06-06 14:30:00,29.59,29.77,29.58,29.71,64664.0,29.59,29.77,29.58,29.71,64664.0
2016-06-06 15:00:00,29.71,29.73,29.65,29.71,43820.0,29.71,29.73,29.65,29.71,43820.0
2016-06-06 15:30:00,29.71,29.77,29.63,29.66,159117.0,29.71,29.77,29.63,29.66,159117.0
2016-06-07 09:30:00,29.7,29.93,29.51,29.65,65563.0,29.7,29.93,29.51,29.65,65563.0
2016-06-07 10:00:00,29.63,30.02,29.57,29.94,38398.0,29.63,30.02,29.57,29.94,38398.0
2016-06-07 10:30:00,29.95,30.02,29.85,29.87,40591.0,29.95,30.02,29.85,29.87,40591.0
2016-06-07 11:00:00,29.87,29.87,29.64,29.81,69794.0,29.87,29.87,29.64,29.81,69794.0
2016-06-07 11:30:00,29.81,30.03,29.8,30.03,54334.0,29.81,30.03,29.8,30.03,54334.0
2016-06-07 12:00:00,30.03,30.14,29.97,30.0,43793.0,30.03,30.14,29.97,30.0,43793.0
2016-06-07 12:30:00,29.99,30.04,29.94,29.97,36079.0,29.99,30.04,29.94,29.97,36079.0
2016-06-07 13:00:00,29.97,30.0,29.95,29.98,30089.0,29.97,30.0,29.95,29.98,30089.0
2016-06-07 13:30:00,29.97,30.01,29.91,29.97,34945.0,29.97,30.01,29.91,29.97,34945.0
2016-06-07 14:00:00,29.98,30.02,29.94,30.01,45707.0,29.98,30.02,29.94,30.01,45707.0
2016-06-07 14:30:00,30.0,30.04,29.92,30.0,37889.0,30.0,30.04,29.92,30.0,37889.0
2016-06-07 15:00:00,30.0,30.03,29.9,29.93,33866.0,30.0,30.03,29.9,29.93,33866.0
2016-06-07 15:30:00,29.93,29.95,29.88,29.93,91294.0,29.93,29.95,29.88,29.93,91294.0
2016-06-08 09:30:00,29.93,30.77,29.93,30.71,72925.0,29.93,30.77,29.93,30.71,72925.0
2016-06-08 10:00:00,30.71,30.75,30.5,30.61,90849.0,30.71,30.75,30.5,30.61,90849.0
2016-06-08 10:30:00,30.59,30.6,30.42,30.58,78274.0,30.59,30.6,30.42,30.58,78274.0
2016-06-08 11:00:00,30.61,30.63,30.14,30.14,51283.0,30.61,30.63,30.14,30.14,51283.0
2016-06-08 11:30:00,30.14,30.41,30.1,30.35,105319.0,30.14,30.41,30.1,30.35,105319.0
2016-06-08 12:00:00,30.36,30.49,30.34,30.37,34941.0,30.36,30.49,30.34,30.37,34941.0
2016-06-08 12:30:00,30.38,30.46,30.37,30.42,25444.0,30.38,30.46,30.37,30.42,25444.0
2016-06-08 13:00:00,30.42,30.42,30.31,30.33,38119.0,30.42,30.42,30.31,30.33,38119.0
2016-06-08 13:30:00,30.33,30.37,30.17,30.17,34476.0,30.33,30.37,30.17,30.17,34476.0
2016-06-08 14:00:00,30.17,30.25,30.16,30.2,32183.0,30.17,30.25,30.16,30.2,32183.0
2016-06-08 14:30:00,30.2,30.32,30.2,30.28,28598.0,30.2,30.32,30.2,30.28,28598.0
2016-06-08 15:00:00,30.28,30.31,30.23,30.27,40334.0,30.28,30.31,30.23,30.27,40334.0
2016-06-08 15:30:00,30.28,30.36,30.25,30.32,184769.0,30.28,30.36,30.25,30.32,184769.0
2016-06-09 09:30:00,30.19,30.32,29.89,30.05,117584.0,30.19,30.32,29.89,30.05,117584.0
2016-06-09 10:00:00,30.04,30.11,29.82,29.99,52626.0,30.04,30.11,29.82,29.99,52626.0
2016-06-09 10:30:00,30.01,30.14,29.84,29.87,35657.0,30.01,30.14,29.84,29.87,35657.0
2016-06-09 11:00:00,29.89,29.94,29.81,29.81,37938.0,29.89,29.94,29.81,29.81,37938.0
2016-06-09 11:30:00,29.81,29.86,29.76,29.8,35082.0,29.81,29.86,29.76,29.8,35082.0
2016-06-09 12:00:00,29.79,29.84,29.75,29.81,20859.0,29.79,29.84,29.75,29.81,20859.0
2016-06-09 12:30:00,29.82,29.84,29.76,29.77,24567.0,29.82,29.84,29.76,29.77,24567.0
2016-06-09 13:00:00,29.78,29.86,29.75,29.84,27074.0,29.78,29.86,29.75,29.84,27074.0
2016-06-09 13:30:00,29.84,29.86,29.69,29.72,26311.0,29.84,29.86,29.69,29.72,26311.0
2016-06-09 14:00:00,29.73,29.78,29.7,29.72,29161.0,29.73,29.78,29.7,29.72,29161.0
2016-06-09 14:30:00,29.72,29.82,29.69,29.81,44289.0,29.72,29.82,29.69,29.81,44289.0
2016-06-09 15:00:00,29.81,29.87,29.8,29.83,49814.0,29.81,29.87,29.8,29.83,49814.0
2016-06-09 15:30:00,29.83,30.01,29.82,29.95,120945.0,29.83,30.01,29.82,29.95,120945.0
2016-06-10 09:30:00,29.46,29.46,28.83,29.18,104261.0,29.46,29.46,28.83,29.18,104261.0
2016-06-10 10:00:00,29.12,29.3,28.96,29.28,53330.0,29.12,29.3,28.96,29.28,53330.0
2016-06-10 10:30:00,29.29,29.32,29.12,29.18,71617.0,29.29,29.32,29.12,29.18,71617.0
2016-06-10 11:00:00,29.18,29.28,29.13,29.15,55210.0,29.18,29.28,29.13,29.15,55210.0
2016-06-10 11:30:00,29.15,29.27,29.08,29.12,132264.0,29.15,29.27,29.08,29.12,132264.0
2016-06-10 12:00:00,29.14,29.14,28.9,28.98,62059.0,29.14,29.14,28.9,28.98,62059.0
2016-06-10 12:30:00,28.98,29.02,28.86,28.99,48423.0,28.98,29.02,28.86,28.99,48423.0
2016-06-10 13:00:00,28.99,29.05,28.9,28.92,55203.0,28.99,29.05,28.9,28.92,55203.0
2016-06-10 13:30:00,28.91,28.95,28.76,28.78,61898.0,28.91,28.95,28.76,28.78,61898.0
2016-06-10 14:00:00,28.76,28.88,28.74,28.83,69470.0,28.76,28.88,28.74,28.83,69470.0
2016-06-10 14:30:00,28.84,28.92,28.8,28.88,61206.0,28.84,28.92,28.8,28.88,61206.0
2016-06-10 15:00:00,28.87,28.94,28.8,28.93,79491.0,28.87,28.94,28.8,28.93,79491.0
2016-06-10 15:30:00,28.93,28.96,28.83,28.9,211669.0,28.93,28.96,28.83,28.9,211669.0
2016-06-13 09:30:00,28.63,28.77,28.42,28.49,116132.0,28.63,28.77,28.42,28.49,116132.0
2016-06-13 10:00:00,28.47,28.54,28.33,28.48,120909.0,28.47,28.54,28.33,28.48,120909.0
2016-06-13 10:30:00,28.47,28.53,28.11,28.11,96290.0,28.47,28.53,28.11,28.11,96290.0
2016-06-13 11:00:00,28.1,28.11,27.96,27.98,170325.0,28.1,28.11,27.96,27.98,170325.0
2016-06-13 11:30:00,27.98,28.1,27.92,27.96,68696.0,27.98,28.1,27.92,27.96,68696.0
2016-06-13 12:00:00,27.95,28.14,27.95,28.07,57871.0,27.95,28.14,27.95,28.07,57871.0
2016-06-13 12:30:00,28.07,28.09,27.91,27.93,52393.0,28.07,28.09,27.91,27.93,52393.0
2016-06-13 13:00:00,27.93,28.1,27.92,28.1,75912.0,27.93,28.1,27.92,28.1,75912.0
2016-06-13 13:30:00,28.11,28.14,27.88,27.93,77442.0,28.11,28.14,27.88,27.93,77442.0
2016-06-13 14:00:00,27.93,27.93,27.81,27.89,52537.0,27.93,27.93,27.81,27.89,52537.0
2016-06-13 14:30:00,27.89,28.11,27.88,27.93,76680.0,27.89,28.11,27.88,27.93,76680.0
2016-06-13 15:00:00,27.94,27.99,27.74,27.75,89843.0,27.94,27.99,27.74,27.75,89843.0
2016-06-13 15:30:00,27.74,27.79,27.67,27.7,164840.0,27.74,27.79,27.67,27.7,164840.0
2016-06-14 09:30:00,27.54,27.94,27.4,27.84,55960.0,27.54,27.94,27.4,27.84,55960.0
2016-06-14 10:00:00,27.81,27.86,27.54,27.55,69279.0,27.81,27.86,27.54,27.55,69279.0
2016-06-14 10:30:00,27.55,27.62,27.26,27.27,53281.0,27.55,27.62,27.26,27.27,53281.0
2016-06-14 11:00:00,27.27,27.29,26.99,27.22,114691.0,27.27,27.29,26.99,27.22,114691.0
2016-06-14 11:30:00,27.21,27.38,27.14,27.21,74439.0,27.21,27.38,27.14,27.21,74439.0
2016-06-14 12:00:00,27.22,27.42,27.21,27.4,56781.0,27.22,27.42,27.21,27.4,56781.0
2016-06-14 12:30:00,27.39,27.39,27.25,27.31,22064.0,27.39,27.39,27.25,27.31,22064.0
2016-06-14 13:00:00,27.32,27.34,27.24,27.29,39198.0,27.32,27.34,27.24,27.29,39198.0
2016-06-14 13:30:00,27.28,27.39,27.25,27.3,36547.0,27.28,27.39,27.25,27.3,36547.0
2016-06-14 14:00:00,27.3,27.38,27.28,27.33,47249.0,27.3,27.38,27.28,27.33,47249.0
2016-06-14 14:30:00,27.32,27.46,27.31,27.39,72563.0,27.32,27.46,27.31,27.39,72563.0
2016-06-14 15:00:00,27.39,27.63,27.38,27.61,90209.0,27.39,27.63,27.38,27.61,90209.0
2016-06-14 15:30:00,27.6,27.68,27.56,27.63,147875.0,27.6,27.68,27.56,27.63,147875.0
2016-06-15 09:30:00,27.86,27.86,27.6,27.77,93997.0,27.86,27.86,27.6,27.77,93997.0
2016-06-15 10:00:00,27.79,28.13,27.79,27.81,34659.0,27.79,28.13,27.79,27.81,34659.0
2016-06-15 10:30:00,27.82,27.95,27.79,27.94,65775.0,27.82,27.95,27.79,27.94,65775.0
2016-06-15 11:00:00,27.94,28.16,27.93,28.0,44057.0,27.94,28.16,27.93,28.0,44057.0
2016-06-15 11:30:00,28.0,28.2,27.97,28.13,52776.0,28.0,28.2,27.97,28.13,52776.0
2016-06-15 12:00:00,28.13,28.15,28.0,28.05,39753.0,28.13,28.15,28.0,28.05,39753.0
2016-06-15 12:30:00,28.05,28.1,28.0,28.0,42931.0,28.05,28.1,28.0,28.0,42931.0
2016-06-15 13:00:00,28.0,28.07,27.99,28.03,42688.0,28.0,28.07,27.99,28.03,42688.0
2016-06-15 13:30:00,28.04,28.08,28.0,28.02,22426.0,28.04,28.08,28.0,28.02,22426.0
2016-06-15 14:00:00,28.03,28.07,27.82,27.82,102909.0,28.03,28.07,27.82,27.82,102909.0
2016-06-15 14:30:00,27.8,28.0,27.76,28.0,88992.0,27.8,28.0,27.76,28.0,88992.0
2016-06-15 15:00:00,27.99,28.05,27.96,28.01,85628.0,27.99,28.05,27.96,28.01,85628.0
2016-06-15 15:30:00,28.0,28.04,27.86,27.91,553007.0,28.0,28.04,27.86,27.91,553007.0
2016-06-16 09:30:00,27.48,27.57,27.1,27.18,87207.0,27.48,27.57,27.1,27.18,87207.0
2016-06-16 10:00:00,27.17,27.32,27.08,27.17,150254.0,27.17,27.32,27.08,27.17,150254.0
2016-06-16 10:30:00,27.17,27.17,27.0,27.15,139677.0,27.17,27.17,27.0,27.15,139677.0
2016-06-16 11:00:00,27.15,27.53,27.1,27.47,55439.0,27.15,27.53,27.1,27.47,55439.0
2016-06-16 11:30:00,27.47,27.5,27.23,27.27,45373.0,27.47,27.5,27.23,27.27,45373.0
2016-06-16 12:00:00,27.28,27.53,27.24,27.48,65429.0,27.28,27.53,27.24,27.48,65429.0
2016-06-16 12:30:00,27.49,27.52,27.37,27.42,44438.0,27.49,27.52,27.37,27.42,44438.0
2016-06-16 13:00:00,27.42,27.57,27.4,27.49,81330.0,27.42,27.57,27.4,27.49,81330.0
2016-06-16 13:30:00,27.49,27.49,27.22,27.26,53754.0,27.49,27.49,27.22,27.26,53754.0
2016-06-16 14:00:00,27.26,27.48,27.25,27.31,63886.0,27.26,27.48,27.25,27.31,63886.0
2016-06-16 14:30:00,27.32,27.46,27.3,27.37,60353.0,27.32,27.46,27.3,27.37,60353.0
2016-06-16 15:00:00,27.36,27.41,27.24,27.35,83017.0,27.36,27.41,27.24,27.35,83017.0
2016-06-16 15:30:00,27.35,27.44,27.33,27.42,130629.0,27.35,27.44,27.33,27.42,130629.0
2016-06-17 09:30:00,27.45,28.19,27.2,28.13,179091.0,27.45,28.19,27.2,28.13,179091.0
2016-06-17 10:00:00,28.12,28.2,27.77,27.77,81230.0,28.12,28.2,27.77,27.77,81230.0
2016-06-17 10:30:00,27.77,27.88,27.66,27.66,65838.0,27.77,27.88,27.66,27.66,65838.0
2016-06-17 11:00:00,27.67,27.68,27.19,27.19,83170.0,27.67,27.68,27.19,27.19,83170.0
2016-06-17 11:30:00,27.2,27.46,27.17,27.27,102072.0,27.2,27.46,27.17,27.27,102072.0
2016-06-17 12:00:00,27.27,27.48,27.25,27.34,93970.0,27.27,27.48,27.25,27.34,93970.0
2016-06-17 12:30:00,27.34,27.36,27.14,27.2,72769.0,27.34,27.36,27.14,27.2,72769.0
2016-06-17 13:00:00,27.21,27.29,27.07,27.08,155056.0,27.21,27.29,27.07,27.08,155056.0
2016-06-17 13:30:00,27.08,27.24,27.08,27.14,48067.0,27.08,27.24,27.08,27.14,48067.0
2016-06-17 14:00:00,27.13,27.18,27.06,27.14,67388.0,27.13,27.18,27.06,27.14,67388.0
2016-06-17 14:30:00,27.14,27.23,27.11,27.16,68464.0,27.14,27.23,27.11,27.16,68464.0
2016-06-17 15:00:00,27.15,27.16,27.07,27.12,78363.0,27.15,27.16,27.07,27.12,78363.0
2016-06-17 15:30:00,27.12,27.18,27.09,27.15,250424.0,27.12,27.18,27.09,27.15,250424.0
2016-06-20 09:30:00,27.73,28.0,27.55,27.71,63216.0,27.73,28.0,27.55,27.71,63216.0
2016-06-20 10:00:00,27.69,28.06,27.67,28.03,71547.0,27.69,28.06,27.67,28.03,71547.0
2016-06-20 10:30:00,28.04,28.26,27.98,28.25,65781.0,28.04,28.26,27.98,28.25,65781.0
2016-06-20 11:00:00,28.24,28.29,28.0,28.0,65613.0,28.24,28.29,28.0,28.0,65613.0
2016-06-20 11:30:00,28.0,28.04,27.87,28.02,77503.0,28.0,28.04,27.87,28.02,77503.0
2016-06-20 12:00:00,28.03,28.16,27.95,28.03,58745.0,28.03,28.16,27.95,28.03,58745.0
2016-06-20 12:30:00,28.04,28.05,27.91,27.96,25501.0,28.04,28.05,27.91,27.96,25501.0
2016-06-20 13:00:00,27.96,27.96,27.83,27.84,30259.0,27.96,27.96,27.83,27.84,30259.0
2016-06-20 13:30:00,27.83,27.87,27.71,27.71,43606.0,27.83,27.87,27.71,27.71,43606.0
2016-06-20 14:00:00,27.71,27.72,27.5,27.51,86123.0,27.71,27.72,27.5,27.51,86123.0
2016-06-20 14:30:00,27.52,27.7,27.52,27.68,63266.0,27.52,27.7,27.52,27.68,63266.0
2016-06-20 15:00:00,27.69,27.71,27.51,27.52,81178.0,27.69,27.71,27.51,27.52,81178.0
2016-06-20 15:30:00,27.53,27.67,27.51,27.64,272434.0,27.53,27.67,27.51,27.64,272434.0
2016-06-21 09:30:00,27.69,27.79,27.07,27.27,73451.0,27.69,27.79,27.07,27.27,73451.0
2016-06-21 10:00:00,27.24,27.33,26.97,27.22,140606.0,27.24,27.33,26.97,27.22,140606.0
2016-06-21 10:30:00,27.22,27.37,27.1,27.14,147280.0,27.22,27.37,27.1,27.14,147280.0
2016-06-21 11:00:00,27.14,27.49,27.11,27.42,49052.0,27.14,27.49,27.11,27.42,49052.0
2016-06-21 11:30:00,27.39,27.41,27.06,27.14,58822.0,27.39,27.41,27.06,27.14,58822.0
2016-06-21 12:00:00,27.14,27.29,27.12,27.29,31950.0,27.14,27.29,27.12,27.29,31950.0
2016-06-21 12:30:00,27.3,27.46,27.3,27.41,32261.0,27.3,27.46,27.3,27.41,32261.0
2016-06-21 13:00:00,27.42,27.52,27.42,27.44,29806.0,27.42,27.52,27.42,27.44,29806.0
2016-06-21 13:30:00,27.43,27.48,27.36,27.47,39201.0,27.43,27.48,27.36,27.47,39201.0
2016-06-21 14:00:00,27.46,27.55,27.38,27.5,39779.0,27.46,27.55,27.38,27.5,39779.0
2016-06-21 14:30:00,27.51,27.71,27.51,27.68,60737.0,27.51,27.71,27.51,27.68,60737.0
2016-06-21 15:00:00,27.68,27.74,27.61,27.7,92276.0,27.68,27.74,27.61,27.7,92276.0
2016-06-21 15:30:00,27.7,27.7,27.56,27.57,158746.0,27.7,27.7,27.56,27.57,158746.0
2016-06-22 09:30:00,27.65,27.91,27.45,27.75,27264.0,27.65,27.91,27.45,27.75,27264.0
2016-06-22 10:00:00,27.73,27.83,27.62,27.65,44823.0,27.73,27.83,27.62,27.65,44823.0
2016-06-22 10:30:00,27.65,28.39,27.61,28.25,119195.0,27.65,28.39,27.61,28.25,119195.0
2016-06-22 11:00:00,28.26,28.4,28.18,28.38,80532.0,28.26,28.4,28.18,28.38,80532.0
2016-06-22 11:30:00,28.38,28.38,28.08,28.23,64808.0,28.38,28.38,28.08,28.23,64808.0
2016-06-22 12:00:00,28.23,28.24,28.07,28.12,40303.0,28.23,28.24,28.07,28.12,40303.0
2016-06-22 12:30:00,28.12,28.14,27.96,28.01,70015.0,28.12,28.14,27.96,28.01,70015.0
2016-06-22 13:00:00,28.0,28.07,27.9,27.97,98957.0,28.0,28.07,27.9,27.97,98957.0
2016-06-22 13:30:00,27.97,28.15,27.94,28.11,83663.0,27.97,28.15,27.94,28.11,83663.0
2016-06-22 14:00:00,28.1,28.11,28.0,28.04,56684.0,28.1,28.11,28.0,28.04,56684.0
2016-06-22 14:30:00,28.04,28.11,28.0,28.09,52987.0,28.04,28.11,28.0,28.09,52987.0
2016-06-22 15:00:00,28.09,28.12,27.96,27.98,60326.0,28.09,28.12,27.96,27.98,60326.0
2016-06-22 15:30:00,27.98,28.06,27.97,28.0,179976.0,27.98,28.06,27.97,28.0,179976.0
2016-06-23 09:30:00,28.41,28.85,28.32,28.77,84887.0,28.41,28.85,28.32,28.77,84887.0
2016-06-23 10:00:00,28.79,29.11,28.73,29.0,107635.0,28.79,29.11,28.73,29.0,107635.0
2016-06-23 10:30:00,28.97,29.12,28.88,29.04,80788.0,28.97,29.12,28.88,29.04,80788.0
2016-06-23 11:00:00,29.04,29.31,29.01,29.27,92885.0,29.04,29.31,29.01,29.27,92885.0
2016-06-23 11:30:00,29.27,29.28,29.06,29.21,81233.0,29.27,29.28,29.06,29.21,81233.0
2016-06-23 12:00:00,29.22,29.37,29.19,29.36,76413.0,29.22,29.37,29.19,29.36,76413.0
2016-06-23 12:30:00,29.35,29.38,29.17,29.26,55689.0,29.35,29.38,29.17,29.26,55689.0
2016-06-23 13:00:00,29.26,29.4,29.2,29.39,70401.0,29.26,29.4,29.2,29.39,70401.0
2016-06-23 13:30:00,29.4,29.52,29.36,29.48,92323.0,29.4,29.52,29.36,29.48,92323.0
2016-06-23 14:00:00,29.48,29.5,29.27,29.42,254838.0,29.48,29.5,29.27,29.42,254838.0
2016-06-23 14:30:00,29.42,29.46,29.3,29.32,142226.0,29.42,29.46,29.3,29.32,142226.0
2016-06-23 15:00:00,29.31,29.31,29.18,29.23,104820.0,29.31,29.31,29.18,29.23,104820.0
2016-06-23 15:30:00,29.23,29.4,29.22,29.35,431641.0,29.23,29.4,29.22,29.35,431641.0
2016-06-24 09:30:00,28.29,28.3,27.68,28.02,98682.0,28.29,28.3,27.68,28.02,98682.0
2016-06-24 10:00:00,28.05,28.62,28.0,28.57,157452.0,28.05,28.62,28.0,28.57,157452.0
2016-06-24 10:30:00,28.57,28.78,28.54,28.64,130059.0,28.57,28.78,28.54,28.64,130059.0
2016-06-24 11:00:00,28.65,28.65,28.35,28.5,88182.0,28.65,28.65,28.35,28.5,88182.0
2016-06-24 11:30:00,28.55,28.61,28.3,28.5,86273.0,28.55,28.61,28.3,28.5,86273.0
2016-06-24 12:00:00,28.5,28.5,28.06,28.08,45826.0,28.5,28.5,28.06,28.08,45826.0
2016-06-24 12:30:00,28.08,28.08,27.75,27.78,39345.0,28.08,28.08,27.75,27.78,39345.0
2016-06-24 13:00:00,27.78,27.93,27.73,27.9,59548.0,27.78,27.93,27.73,27.9,59548.0
2016-06-24 13:30:00,27.89,28.01,27.85,27.96,91589.0,27.89,28.01,27.85,27.96,91589.0
2016-06-24 14:00:00,27.95,27.95,27.87,27.89,51267.0,27.95,27.95,27.87,27.89,51267.0
2016-06-24 14:30:00,27.89,28.04,27.83,28.0,70348.0,27.89,28.04,27.83,28.0,70348.0
2016-06-24 15:00:00,27.99,28.05,27.92,28.01,119351.0,27.99,28.05,27.92,28.01,119351.0
2016-06-24 15:30:00,28.02,28.18,27.99,28.01,333458.0,28.02,28.18,27.99,28.01,333458.0
2016-06-27 09:30:00,27.6,27.7,26.54,26.54,132243.0,27.6,27.7,26.54,26.54,132243.0
2016-06-27 10:00:00,26.53,26.7,26.0,26.02,230396.0,26.53,26.7,26.0,26.02,230396.0
2016-06-27 10:30:00,26.02,26.03,25.71,25.78,246713.0,26.02,26.03,25.71,25.78,246713.0
2016-06-27 11:00:00,25.79,26.28,25.77,26.16,179242.0,25.79,26.28,25.77,26.16,179242.0
2016-06-27 11:30:00,26.15,26.3,25.92,25.94,100165.0,26.15,26.3,25.92,25.94,100165.0
2016-06-27 12:00:00,25.93,26.04,25.8,26.03,95445.0,25.93,26.04,25.8,26.03,95445.0
2016-06-27 12:30:00,26.08,26.11,25.93,26.08,68343.0,26.08,26.11,25.93,26.08,68343.0
2016-06-27 13:00:00,26.06,26.23,26.06,26.1,82981.0,26.06,26.23,26.06,26.1,82981.0
2016-06-27 13:30:00,26.1,26.1,25.94,26.02,98993.0,26.1,26.1,25.94,26.02,98993.0
2016-06-27 14:00:00,26.01,26.06,25.91,26.05,116555.0,26.01,26.06,25.91,26.05,116555.0
2016-06-27 14:30:00,26.07,26.09,25.93,25.98,112249.0,26.07,26.09,25.93,25.98,112249.0
2016-06-27 15:00:00,25.97,26.02,25.79,25.82,125924.0,25.97,26.02,25.79,25.82,125924.0
2016-06-27 15:30:00,25.82,26.09,25.81,26.07,411790.0,25.82,26.09,25.81,26.07,411790.0
2016-06-28 09:30:00,26.4,27.24,26.4,27.07,135345.0,26.4,27.24,26.4,27.07,135345.0
2016-06-28 10:00:00,27.1,27.25,26.81,26.87,85989.0,27.1,27.25,26.81,26.87,85989.0
2016-06-28 10:30:00,26.85,26.93,26.71,26.78,56584.0,26.85,26.93,26.71,26.78,56584.0
2016-06-28 11:00:00,26.78,26.89,26.69,26.7,61848.0,26.78,26.89,26.69,26.7,61848.0
2016-06-28 11:30:00,26.71,26.93,26.62,26.77,50419.0,26.71,26.93,26.62,26.77,50419.0
2016-06-28 12:00:00,26.78,26.84,26.68,26.7,36286.0,26.78,26.84,26.68,26.7,36286.0
2016-06-28 12:30:00,26.7,26.8,26.6,26.6,27850.0,26.7,26.8,26.6,26.6,27850.0
2016-06-28 13:00:00,26.59,26.62,26.4,26.45,40251.0,26.59,26.62,26.4,26.45,40251.0
2016-06-28 13:30:00,26.45,26.55,26.41,26.53,51815.0,26.45,26.55,26.41,26.53,51815.0
2016-06-28 14:00:00,26.52,26.56,26.34,26.44,48934.0,26.52,26.56,26.34,26.44,48934.0
2016-06-28 14:30:00,26.43,26.71,26.43,26.63,61332.0,26.43,26.71,26.43,26.63,61332.0
2016-06-28 15:00:00,26.64,26.81,26.57,26.64,58836.0,26.64,26.81,26.57,26.64,58836.0
2016-06-28 15:30:00,26.64,26.71,26.57,26.71,211263.0,26.64,26.71,26.57,26.71,211263.0
2016-06-29 09:30:00,27.15,27.45,26.93,27.39,82091.0,27.15,27.45,26.93,27.39,82091.0
2016-06-29 10:00:00,27.39,27.72,27.39,27.65,87608.0,27.39,27.72,27.39,27.65,87608.0
2016-06-29 10:30:00,27.65,27.89,27.52,27.76,63083.0,27.65,27.89,27.52,27.76,63083.0
2016-06-29 11:00:00,27.74,28.22,27.74,28.21,155808.0,27.74,28.22,27.74,28.21,155808.0
2016-06-29 11:30:00,28.22,28.39,28.01,28.03,179136.0,28.22,28.39,28.01,28.03,179136.0
2016-06-29 12:00:00,28.02,28.09,27.91,28.04,38355.0,28.02,28.09,27.91,28.04,38355.0
2016-06-29 12:30:00,28.04,28.04,27.71,27.74,44967.0,28.04,28.04,27.71,27.74,44967.0
2016-06-29 13:00:00,27.72,27.76,27.58,27.73,36242.0,27.72,27.76,27.58,27.73,36242.0
2016-06-29 13:30:00,27.73,27.83,27.69,27.7,57013.0,27.73,27.83,27.69,27.7,57013.0
2016-06-29 14:00:00,27.7,27.77,27.66,27.7,74014.0,27.7,27.77,27.66,27.7,74014.0
2016-06-29 14:30:00,27.72,27.77,27.63,27.73,47894.0,27.72,27.77,27.63,27.73,47894.0
2016-06-29 15:00:00,27.73,27.8,27.68,27.74,71127.0,27.73,27.8,27.68,27.74,71127.0
2016-06-29 15:30:00,27.75,27.76,27.62,27.65,149162.0,27.75,27.76,27.62,27.65,149162.0
2016-06-30 09:30:00,27.65,27.69,26.77,27.01,64682.0,27.65,27.69,26.77,27.01,64682.0
2016-06-30 10:00:00,26.99,27.19,26.88,26.96,67982.0,26.99,27.19,26.88,26.96,67982.0
2016-06-30 10:30:00,26.97,27.2,26.81,27.2,48216.0,26.97,27.2,26.81,27.2,48216.0
2016-06-30 11:00:00,27.2,27.49,27.17,27.29,40674.0,27.2,27.49,27.17,27.29,40674.0
2016-06-30 11:30:00,27.29,27.38,27.17,27.19,35398.0,27.29,27.38,27.17,27.19,35398.0
2016-06-30 12:00:00,27.19,27.32,27.17,27.31,33000.0,27.19,27.32,27.17,27.31,33000.0
2016-06-30 12:30:00,27.32,27.55,27.32,27.41,34416.0,27.32,27.55,27.32,27.41,34416.0
2016-06-30 13:00:00,27.42,27.46,27.28,27.3,34309.0,27.42,27.46,27.28,27.3,34309.0
2016-06-30 13:30:00,27.3,27.4,27.29,27.35,32825.0,27.3,27.4,27.29,27.35,32825.0
2016-06-30 14:00:00,27.35,27.49,27.29,27.44,58770.0,27.35,27.49,27.29,27.44,58770.0
2016-06-30 14:30:00,27.44,27.65,27.44,27.65,88127.0,27.44,27.65,27.44,27.65,88127.0
2016-06-30 15:00:00,27.64,27.66,27.43,27.46,89565.0,27.64,27.66,27.43,27.46,89565.0
2016-06-30 15:30:00,27.45,27.66,27.42,27.62,159037.0,27.45,27.66,27.42,27.62,159037.0
2016-07-01 09:30:00,27.66,28.24,27.51,28.05,66146.0,27.66,28.24,27.51,28.05,66146.0
2016-07-01 10:00:00,28.09,28.27,27.99,28.17,60697.0,28.09,28.27,27.99,28.17,60697.0
2016-07-01 10:30:00,28.14,28.2,28.04,28.11,49855.0,28.14,28.2,28.04,28.11,49855.0
2016-07-01 11:00:00,28.1,28.12,27.7,27.71,37491.0,28.1,28.12,27.7,27.71,37491.0
2016-07-01 11:30:00,27.72,28.03,27.72,27.97,26265.0,27.72,28.03,27.72,27.97,26265.0
2016-07-01 12:00:00,27.98,28.06,27.92,28.0,53323.0,27.98,28.06,27.92,28.0,53323.0
2016-07-01 12:30:00,27.99,27.99,27.79,27.87,26307.0,27.99,27.99,27.79,27.87,26307.0
2016-07-01 13:00:00,27.86,27.87,27.78,27.78,31601.0,27.86,27.87,27.78,27.78,31601.0
2016-07-01 13:30:00,27.77,27.87,27.75,27.87,32542.0,27.77,27.87,27.75,27.87,32542.0
2016-07-01 14:00:00,27.87,27.92,27.81,27.87,29554.0,27.87,27.92,27.81,27.87,29554.0
2016-07-01 14:30:00,27.88,27.88,27.74,27.88,34501.0,27.88,27.88,27.74,27.88,34501.0
2016-07-01 15:00:00,27.88,28.06,27.86,28.02,66592.0,27.88,28.06,27.86,28.02,66592.0
2016-07-01 15:30:00,28.02,28.11,27.93,27.95,282578.0,28.02,28.11,27.93,27.95,282578.0
2016-07-05 09:30:00,27.65,27.65,26.8,26.81,130378.0,27.65,27.65,26.8,26.81,130378.0
2016-07-05 10:00:00,26.83,26.98,26.74,26.88,107277.0,26.83,26.98,26.74,26.88,107277.0
2016-07-05 10:30:00,26.89,26.99,26.63,26.71,94795.0,26.89,26.99,26.63,26.71,94795.0
2016-07-05 11:00:00,26.72,26.98,26.63,26.96,68911.0,26.72,26.98,26.63,26.96,68911.0
2016-07-05 11:30:00,26.96,27.04,26.89,26.96,65093.0,26.96,27.04,26.89,26.96,65093.0
2016-07-05 12:00:00,26.96,27.2,26.94,27.2,45963.0,26.96,27.2,26.94,27.2,45963.0
2016-07-05 12:30:00,27.22,27.22,27.06,27.09,41245.0,27.22,27.22,27.06,27.09,41245.0
2016-07-05 13:00:00,27.08,27.2,27.08,27.18,41277.0,27.08,27.2,27.08,27.18,41277.0
2016-07-05 13:30:00,27.18,27.19,27.08,27.19,39577.0,27.18,27.19,27.08,27.19,39577.0
2016-07-05 14:00:00,27.19,27.47,27.18,27.3,68116.0,27.19,27.47,27.18,27.3,68116.0
2016-07-05 14:30:00,27.3,27.34,27.23,27.29,48829.0,27.3,27.34,27.23,27.29,48829.0
2016-07-05 15:00:00,27.28,27.31,27.22,27.29,52982.0,27.28,27.31,27.22,27.29,52982.0
2016-07-05 15:30:00,27.28,27.41,27.2,27.2,314984.0,27.28,27.41,27.2,27.2,314984.0
2016-07-06 09:30:00,27.07,27.51,26.95,27.5,55685.0,27.07,27.51,26.95,27.5,55685.0
2016-07-06 10:00:00,27.51,27.67,26.85,26.92,65658.0,27.51,27.67,26.85,26.92,65658.0
2016-07-06 10:30:00,26.9,27.55,26.85,27.55,84331.0,26.9,27.55,26.85,27.55,84331.0
2016-07-06 11:00:00,27.55,27.78,27.49,27.72,99371.0,27.55,27.78,27.49,27.72,99371.0
2016-07-06 11:30:00,27.72,27.73,27.54,27.66,28666.0,27.72,27.73,27.54,27.66,28666.0
2016-07-06 12:00:00,27.67,27.96,27.66,27.83,40942.0,27.67,27.96,27.66,27.83,40942.0
2016-07-06 12:30:00,27.85,27.91,27.79,27.88,18182.0,27.85,27.91,27.79,27.88,18182.0
2016-07-06 13:00:00,27.88,28.11,27.87,28.02,42668.0,27.88,28.11,27.87,28.02,42668.0
2016-07-06 13:30:00,28.03,28.06,27.87,27.91,23292.0,28.03,28.06,27.87,27.91,23292.0
2016-07-06 14:00:00,27.91,27.93,27.67,27.7,30537.0,27.91,27.93,27.67,27.7,30537.0
2016-07-06 14:30:00,27.7,27.89,27.67,27.88,44453.0,27.7,27.89,27.67,27.88,44453.0
2016-07-06 15:00:00,27.88,27.93,27.8,27.84,50023.0,27.88,27.93,27.8,27.84,50023.0
2016-07-06 15:30:00,27.84,27.92,27.84,27.84,199906.0,27.84,27.92,27.84,27.84,199906.0
2016-07-07 09:30:00,28.03,28.82,28.03,28.79,105911.0,28.03,28.82,28.03,28.79,105911.0
2016-07-07 10:00:00,28.79,28.91,28.51,28.57,51358.0,28.79,28.91,28.51,28.57,51358.0
2016-07-07 10:30:00,28.58,28.61,28.24,28.24,127562.0,28.58,28.61,28.24,28.24,127562.0
2016-07-07 11:00:00,28.22,28.33,28.04,28.07,84268.0,28.22,28.33,28.04,28.07,84268.0
2016-07-07 11:30:00,28.06,28.22,27.93,28.2,82721.0,28.06,28.22,27.93,28.2,82721.0
2016-07-07 12:00:00,28.21,28.22,27.95,28.08,48132.0,28.21,28.22,27.95,28.08,48132.0
2016-07-07 12:30:00,28.09,28.15,27.83,27.88,40271.0,28.09,28.15,27.83,27.88,40271.0
2016-07-07 13:00:00,27.87,28.16,27.79,28.12,93557.0,27.87,28.16,27.79,28.12,93557.0
2016-07-07 13:30:00,28.12,28.2,28.08,28.16,97395.0,28.12,28.2,28.08,28.16,97395.0
2016-07-07 14:00:00,28.15,28.16,27.95,28.01,48104.0,28.15,28.16,27.95,28.01,48104.0
2016-07-07 14:30:00,28.01,28.03,27.93,27.97,30831.0,28.01,28.03,27.93,27.97,30831.0
2016-07-07 15:00:00,27.99,28.17,27.92,28.01,137468.0,27.99,28.17,27.92,28.01,137468.0
2016-07-07 15:30:00,28.01,28.07,27.98,27.99,340623.0,28.01,28.07,27.98,27.99,340623.0
2016-07-08 09:30:00,28.26,28.49,28.0,28.26,137705.0,28.26,28.49,28.0,28.26,137705.0
2016-07-08 10:00:00,28.29,28.6,28.24,28.56,106918.0,28.29,28.6,28.24,28.56,106918.0
2016-07-08 10:30:00,28.58,28.7,28.44,28.64,53848.0,28.58,28.7,28.44,28.64,53848.0
2016-07-08 11:00:00,28.66,29.0,28.64,28.95,101254.0,28.66,29.0,28.64,28.95,101254.0
2016-07-08 11:30:00,28.93,28.94,28.69,28.7,47955.0,28.93,28.94,28.69,28.7,47955.0
2016-07-08 12:00:00,28.72,28.78,28.63,28.75,41989.0,28.72,28.78,28.63,28.75,41989.0
2016-07-08 12:30:00,28.75,28.85,28.68,28.84,37452.0,28.75,28.85,28.68,28.84,37452.0
2016-07-08 13:00:00,28.85,28.89,28.76,28.79,62162.0,28.85,28.89,28.76,28.79,62162.0
2016-07-08 13:30:00,28.8,28.91,28.78,28.88,39191.0,28.8,28.91,28.78,28.88,39191.0
2016-07-08 14:00:00,28.89,28.95,28.87,28.94,44148.0,28.89,28.95,28.87,28.94,44148.0
2016-07-08 14:30:00,28.95,28.99,28.85,28.93,39049.0,28.95,28.99,28.85,28.93,39049.0
2016-07-08 15:00:00,28.92,28.96,28.85,28.91,66249.0,28.92,28.96,28.85,28.91,66249.0
2016-07-08 15:30:00,28.91,28.96,28.84,28.88,185718.0,28.91,28.96,28.84,28.88,185718.0
2016-07-11 09:30:00,29.27,29.47,29.03,29.21,100487.0,29.27,29.47,29.03,29.21,100487.0
2016-07-11 10:00:00,29.21,29.4,29.19,29.21,94373.0,29.21,29.4,29.19,29.21,94373.0
2016-07-11 10:30:00,29.19,29.34,29.19,29.34,62906.0,29.19,29.34,29.19,29.34,62906.0
2016-07-11 11:00:00,29.35,29.48,29.32,29.47,60145.0,29.35,29.48,29.32,29.47,60145.0
2016-07-11 11:30:00,29.46,29.49,29.33,29.35,77930.0,29.46,29.49,29.33,29.35,77930.0
2016-07-11 12:00:00,29.36,29.38,29.28,29.35,40167.0,29.36,29.38,29.28,29.35,40167.0
2016-07-11 12:30:00,29.36,29.5,29.35,29.47,38934.0,29.36,29.5,29.35,29.47,38934.0
2016-07-11 13:00:00,29.47,29.57,29.46,29.57,60410.0,29.47,29.57,29.46,29.57,60410.0
2016-07-11 13:30:00,29.56,29.72,29.55,29.62,61056.0,29.56,29.72,29.55,29.62,61056.0
2016-07-11 14:00:00,29.63,29.64,29.57,29.62,46018.0,29.63,29.64,29.57,29.62,46018.0
2016-07-11 14:30:00,29.62,29.82,29.61,29.81,68681.0,29.62,29.82,29.61,29.81,68681.0
2016-07-11 15:00:00,29.81,29.84,29.48,29.48,96406.0,29.81,29.84,29.48,29.48,96406.0
2016-07-11 15:30:00,29.48,29.51,29.31,29.34,198132.0,29.48,29.51,29.31,29.34,198132.0
2016-07-12 09:30:00,29.77,30.02,29.47,29.83,115197.0,29.77,30.02,29.47,29.83,115197.0
2016-07-12 10:00:00,29.87,29.95,29.52,29.62,68109.0,29.87,29.95,29.52,29.62,68109.0
2016-07-12 10:30:00,29.62,29.73,29.53,29.7,63879.0,29.62,29.73,29.53,29.7,63879.0
2016-07-12 11:00:00,29.71,29.81,29.69,29.73,28007.0,29.71,29.81,29.69,29.73,28007.0
2016-07-12 11:30:00,29.74,29.88,29.73,29.81,33092.0,29.74,29.88,29.73,29.81,33092.0
2016-07-12 12:00:00,29.8,29.89,29.78,29.86,28675.0,29.8,29.89,29.78,29.86,28675.0
2016-07-12 12:30:00,29.86,29.98,29.84,29.92,40572.0,29.86,29.98,29.84,29.92,40572.0
2016-07-12 13:00:00,29.92,30.0,29.87,29.96,36784.0,29.92,30.0,29.87,29.96,36784.0
2016-07-12 13:30:00,29.97,30.0,29.93,29.94,101554.0,29.97,30.0,29.93,29.94,101554.0
2016-07-12 14:00:00,29.95,30.0,29.94,30.0,119773.0,29.95,30.0,29.94,30.0,119773.0
2016-07-12 14:30:00,30.0,30.03,29.87,29.9,102138.0,30.0,30.03,29.87,29.9,102138.0
2016-07-12 15:00:00,29.9,29.93,29.76,29.76,78147.0,29.9,29.93,29.76,29.76,78147.0
2016-07-12 15:30:00,29.76,29.79,29.7,29.76,164101.0,29.76,29.79,29.7,29.76,164101.0
2016-07-13 09:30:00,29.93,30.05,29.8,30.0,150254.0,29.93,30.05,29.8,30.0,150254.0
2016-07-13 10:00:00,30.0,30.14,29.87,30.02,164641.0,30.0,30.14,29.87,30.02,164641.0
2016-07-13 10:30:00,30.01,30.11,29.91,30.05,102110.0,30.01,30.11,29.91,30.05,102110.0
2016-07-13 11:00:00,30.06,30.1,29.78,29.79,34806.0,30.06,30.1,29.78,29.79,34806.0
2016-07-13 11:30:00,29.78,29.97,29.76,29.97,26359.0,29.78,29.97,29.76,29.97,26359.0
2016-07-13 12:00:00,29.97,30.02,29.9,29.97,28275.0,29.97,30.02,29.9,29.97,28275.0
2016-07-13 12:30:00,29.97,29.98,29.86,29.9,22818.0,29.97,29.98,29.86,29.9,22818.0
2016-07-13 13:00:00,29.91,30.03,29.89,29.89,24303.0,29.91,30.03,29.89,29.89,24303.0
2016-07-13 13:30:00,29.89,29.99,29.87,29.93,23338.0,29.89,29.99,29.87,29.93,23338.0
2016-07-13 14:00:00,29.91,30.0,29.88,29.94,34189.0,29.91,30.0,29.88,29.94,34189.0
2016-07-13 14:30:00,29.94,29.94,29.78,29.78,52210.0,29.94,29.94,29.78,29.78,52210.0
2016-07-13 15:00:00,29.77,29.84,29.77,29.79,27614.0,29.77,29.84,29.77,29.79,27614.0
2016-07-13 15:30:00,29.79,29.89,29.78,29.84,163732.0,29.79,29.89,29.78,29.84,163732.0
2016-07-14 09:30:00,30.3,30.4,29.82,29.94,99846.0,30.3,30.4,29.82,29.94,99846.0
2016-07-14 10:00:00,29.93,29.97,29.52,29.61,79483.0,29.93,29.97,29.52,29.61,79483.0
2016-07-14 10:30:00,29.62,29.9,29.62,29.76,32632.0,29.62,29.9,29.62,29.76,32632.0
2016-07-14 11:00:00,29.78,29.92,29.62,29.64,43799.0,29.78,29.92,29.62,29.64,43799.0
2016-07-14 11:30:00,29.63,29.8,29.61,29.78,30580.0,29.63,29.8,29.61,29.78,30580.0
2016-07-14 12:00:00,29.77,29.93,29.77,29.83,31838.0,29.77,29.93,29.77,29.83,31838.0
2016-07-14 12:30:00,29.84,29.92,29.81,29.82,20581.0,29.84,29.92,29.81,29.82,20581.0
2016-07-14 13:00:00,29.83,29.89,29.77,29.78,20696.0,29.83,29.89,29.77,29.78,20696.0
2016-07-14 13:30:00,29.78,29.97,29.77,29.96,54722.0,29.78,29.97,29.77,29.96,54722.0
2016-07-14 14:00:00,29.97,30.01,29.91,29.93,58157.0,29.97,30.01,29.91,29.93,58157.0
2016-07-14 14:30:00,29.93,29.94,29.74,29.76,68913.0,29.93,29.94,29.74,29.76,68913.0
2016-07-14 15:00:00,29.75,29.89,29.74,29.87,62785.0,29.75,29.89,29.74,29.87,62785.0
2016-07-14 15:30:00,29.87,29.92,29.81,29.85,163497.0,29.87,29.92,29.81,29.85,163497.0
2016-07-15 09:30:00,29.99,30.17,29.88,30.07,91221.0,29.99,30.17,29.88,30.07,91221.0
2016-07-15 10:00:00,30.05,30.16,29.91,30.03,111381.0,30.05,30.16,29.91,30.03,111381.0
2016-07-15 10:30:00,30.03,30.08,29.98,30.04,58950.0,30.03,30.08,29.98,30.04,58950.0
2016-07-15 11:00:00,30.03,30.07,29.97,29.98,83866.0,30.03,30.07,29.97,29.98,83866.0
2016-07-15 11:30:00,29.98,30.01,29.93,29.98,42812.0,29.98,30.01,29.93,29.98,42812.0
2016-07-15 12:00:00,29.98,29.98,29.8,29.84,70592.0,29.98,29.98,29.8,29.84,70592.0
2016-07-15 12:30:00,29.84,29.84,29.76,29.82,28518.0,29.84,29.84,29.76,29.82,28518.0
2016-07-15 13:00:00,29.83,29.89,29.82,29.86,22456.0,29.83,29.89,29.82,29.86,22456.0
2016-07-15 13:30:00,29.86,29.92,29.85,29.91,23649.0,29.86,29.92,29.85,29.91,23649.0
2016-07-15 14:00:00,29.91,29.98,29.89,29.95,30924.0,29.91,29.98,29.89,29.95,30924.0
2016-07-15 14:30:00,29.94,29.94,29.88,29.9,21444.0,29.94,29.94,29.88,29.9,21444.0
2016-07-15 15:00:00,29.91,29.91,29.81,29.85,50636.0,29.91,29.91,29.81,29.85,50636.0
2016-07-15 15:30:00,29.85,29.87,29.8,29.83,93773.0,29.85,29.87,29.8,29.83,93773.0
2016-07-18 09:30:00,29.91,30.1,29.82,30.07,41635.0,29.91,30.1,29.82,30.07,41635.0
2016-07-18 10:00:00,30.06,30.16,29.97,30.0,33782.0,30.06,30.16,29.97,30.0,33782.0
2016-07-18 10:30:00,30.01,30.09,29.91,30.02,46054.0,30.01,30.09,29.91,30.02,46054.0
2016-07-18 11:00:00,30.02,30.02,29.96,29.98,37911.0,30.02,30.02,29.96,29.98,37911.0
2016-07-18 11:30:00,29.98,30.11,29.92,30.07,45396.0,29.98,30.11,29.92,30.07,45396.0
2016-07-18 12:00:00,30.06,30.06,29.98,30.02,67287.0,30.06,30.06,29.98,30.02,67287.0
2016-07-18 12:30:00,30.02,30.28,30.02,30.26,53255.0,30.02,30.28,30.02,30.26,53255.0
2016-07-18 13:00:00,30.25,30.32,30.2,30.32,69804.0,30.25,30.32,30.2,30.32,69804.0
2016-07-18 13:30:00,30.31,30.35,30.22,30.33,38750.0,30.31,30.35,30.22,30.33,38750.0
2016-07-18 14:00:00,30.33,30.36,30.27,30.36,43776.0,30.33,30.36,30.27,30.36,43776.0
2016-07-18 14:30:00,30.37,30.5,30.36,30.5,60866.0,30.37,30.5,30.36,30.5,60866.0
2016-07-18 15:00:00,30.5,30.7,30.45,30.64,106639.0,30.5,30.7,30.45,30.64,106639.0
2016-07-18 15:30:00,30.64,30.68,30.63,30.65,130796.0,30.64,30.68,30.63,30.65,130796.0
2016-07-19 09:30:00,30.44,30.7,30.23,30.3,36252.0,30.44,30.7,30.23,30.3,36252.0
2016-07-19 10:00:00,30.25,30.41,30.19,30.25,71588.0,30.25,30.41,30.19,30.25,71588.0
2016-07-19 10:30:00,30.23,30.27,30.08,30.27,116310.0,30.23,30.27,30.08,30.27,116310.0
2016-07-19 11:00:00,30.28,30.47,30.27,30.42,57839.0,30.28,30.47,30.27,30.42,57839.0
2016-07-19 11:30:00,30.42,30.44,30.31,30.38,21864.0,30.42,30.44,30.31,30.38,21864.0
2016-07-19 12:00:00,30.38,30.52,30.38,30.45,65813.0,30.38,30.52,30.38,30.45,65813.0
2016-07-19 12:30:00,30.45,30.48,30.36,30.48,72446.0,30.45,30.48,30.36,30.48,72446.0
2016-07-19 13:00:00,30.47,30.55,30.3,30.33,217532.0,30.47,30.55,30.3,30.33,217532.0
2016-07-19 13:30:00,30.32,30.35,30.18,30.3,85748.0,30.32,30.35,30.18,30.3,85748.0
2016-07-19 14:00:00,30.3,30.51,30.29,30.5,32558.0,30.3,30.51,30.29,30.5,32558.0
2016-07-19 14:30:00,30.49,30.74,30.47,30.61,106499.0,30.49,30.74,30.47,30.61,106499.0
2016-07-19 15:00:00,30.61,30.61,30.48,30.48,40271.0,30.61,30.61,30.48,30.48,40271.0
2016-07-19 15:30:00,30.49,30.63,30.47,30.61,198213.0,30.49,30.63,30.47,30.61,198213.0
2016-07-20 09:30:00,30.65,31.0,30.49,30.61,43045.0,30.65,31.0,30.49,30.61,43045.0
2016-07-20 10:00:00,30.63,30.86,30.61,30.73,28244.0,30.63,30.86,30.61,30.73,28244.0
2016-07-20 10:30:00,30.74,30.88,30.68,30.81,24532.0,30.74,30.88,30.68,30.81,24532.0
2016-07-20 11:00:00,30.81,30.88,30.78,30.87,37831.0,30.81,30.88,30.78,30.87,37831.0
2016-07-20 11:30:00,30.88,30.93,30.85,30.86,32100.0,30.88,30.93,30.85,30.86,32100.0
2016-07-20 12:00:00,30.84,30.92,30.84,30.88,19601.0,30.84,30.92,30.84,30.88,19601.0
2016-07-20 12:30:00,30.87,30.89,30.78,30.84,22519.0,30.87,30.89,30.78,30.84,22519.0
2016-07-20 13:00:00,30.85,30.96,30.85,30.96,13939.0,30.85,30.96,30.85,30.96,13939.0
2016-07-20 13:30:00,30.94,30.97,30.93,30.97,20672.0,30.94,30.97,30.93,30.97,20672.0
2016-07-20 14:00:00,30.98,31.1,30.98,31.06,29270.0,30.98,31.1,30.98,31.06,29270.0
2016-07-20 14:30:00,31.05,31.08,30.99,30.99,24397.0,31.05,31.08,30.99,30.99,24397.0
2016-07-20 15:00:00,30.99,31.02,30.87,30.88,39462.0,30.99,31.02,30.87,30.88,39462.0
2016-07-20 15:30:00,30.89,30.97,30.87,30.89,88835.0,30.89,30.97,30.87,30.89,88835.0
2016-07-21 09:30:00,30.76,31.56,30.76,31.24,39170.0,30.76,31.56,30.76,31.24,39170.0
2016-07-21 10:00:00,31.24,31.28,31.06,31.1,51693.0,31.24,31.28,31.06,31.1,51693.0
2016-07-21 10:30:00,31.12,31.45,31.07,31.45,62448.0,31.12,31.45,31.07,31.45,62448.0
2016-07-21 11:00:00,31.46,31.84,31.39,31.79,92420.0,31.46,31.84,31.39,31.79,92420.0
2016-07-21 11:30:00,31.78,31.79,31.53,31.59,33756.0,31.78,31.79,31.53,31.59,33756.0
2016-07-21 12:00:00,31.59,31.61,31.42,31.47,25424.0,31.59,31.61,31.42,31.47,25424.0
2016-07-21 12:30:00,31.49,31.56,31.47,31.52,27188.0,31.49,31.56,31.47,31.52,27188.0
2016-07-21 13:00:00,31.53,31.58,31.46,31.58,30878.0,31.53,31.58,31.46,31.58,30878.0
2016-07-21 13:30:00,31.58,31.7,31.46,31.46,32165.0,31.58,31.7,31.46,31.46,32165.0
2016-07-21 14:00:00,31.46,31.46,31.35,31.41,33882.0,31.46,31.46,31.35,31.41,33882.0
2016-07-21 14:30:00,31.4,31.47,31.33,31.33,45363.0,31.4,31.47,31.33,31.33,45363.0
2016-07-21 15:00:00,31.33,31.34,31.15,31.25,65843.0,31.33,31.34,31.15,31.25,65843.0
2016-07-21 15:30:00,31.26,31.34,31.18,31.18,298406.0,31.26,31.34,31.18,31.18,298406.0
2016-07-22 09:30:00,31.25,31.35,30.91,30.93,51920.0,31.25,31.35,30.91,30.93,51920.0
2016-07-22 10:00:00,30.91,30.98,30.66,30.67,42014.0,30.91,30.98,30.66,30.67,42014.0
2016-07-22 10:30:00,30.68,30.9,30.61,30.87,39648.0,30.68,30.9,30.61,30.87,39648.0
2016-07-22 11:00:00,30.88,30.91,30.74,30.81,31697.0,30.88,30.91,30.74,30.81,31697.0
2016-07-22 11:30:00,30.81,31.06,30.81,31.0,46481.0,30.81,31.06,30.81,31.0,46481.0
2016-07-22 12:00:00,31.0,31.23,30.97,31.22,67648.0,31.0,31.23,30.97,31.22,67648.0
2016-07-22 12:30:00,31.21,31.31,31.18,31.3,54424.0,31.21,31.31,31.18,31.3,54424.0
2016-07-22 13:00:00,31.31,31.4,31.3,31.4,15284.0,31.31,31.4,31.3,31.4,15284.0
2016-07-22 13:30:00,31.4,31.66,31.4,31.59,42373.0,31.4,31.66,31.4,31.59,42373.0
2016-07-22 14:00:00,31.58,31.59,31.47,31.51,51130.0,31.58,31.59,31.47,31.51,51130.0
2016-07-22 14:30:00,31.51,31.67,31.5,31.66,59539.0,31.51,31.67,31.5,31.66,59539.0
2016-07-22 15:00:00,31.66,31.66,31.56,31.61,76990.0,31.66,31.66,31.56,31.61,76990.0
2016-07-22 15:30:00,31.61,31.61,31.46,31.46,139071.0,31.61,31.61,31.46,31.46,139071.0
2016-07-25 09:30:00,31.43,31.83,31.4,31.52,32309.0,31.43,31.83,31.4,31.52,32309.0
2016-07-25 10:00:00,31.52,31.55,30.98,31.05,52375.0,31.52,31.55,30.98,31.05,52375.0
2016-07-25 10:30:00,31.03,31.21,31.01,31.15,43437.0,31.03,31.21,31.01,31.15,43437.0
2016-07-25 11:00:00,31.15,31.16,30.98,31.11,37547.0,31.15,31.16,30.98,31.11,37547.0
2016-07-25 11:30:00,31.09,31.09,30.86,30.9,31898.0,31.09,31.09,30.86,30.9,31898.0
2016-07-25 12:00:00,30.91,31.04,30.85,30.94,38087.0,30.91,31.04,30.85,30.94,38087.0
2016-07-25 12:30:00,30.94,30.95,30.86,30.92,31992.0,30.94,30.95,30.86,30.92,31992.0
2016-07-25 13:00:00,30.92,31.05,30.91,31.03,44451.0,30.92,31.05,30.91,31.03,44451.0
2016-07-25 13:30:00,31.04,31.07,30.98,31.0,27850.0,31.04,31.07,30.98,31.0,27850.0
2016-07-25 14:00:00,31.01,31.12,31.0,31.11,37710.0,31.01,31.12,31.0,31.11,37710.0
2016-07-25 14:30:00,31.12,31.18,31.11,31.14,36801.0,31.12,31.18,31.11,31.14,36801.0
2016-07-25 15:00:00,31.14,31.18,31.09,31.11,79289.0,31.14,31.18,31.09,31.11,79289.0
2016-07-25 15:30:00,31.12,31.15,31.07,31.14,130221.0,31.12,31.15,31.07,31.14,130221.0
2016-07-26 09:30:00,31.01,31.34,30.97,31.19,38695.0,31.01,31.34,30.97,31.19,38695.0
2016-07-26 10:00:00,31.23,31.6,31.18,31.44,81458.0,31.23,31.6,31.18,31.44,81458.0
2016-07-26 10:30:00,31.43,31.56,31.23,31.26,65495.0,31.43,31.56,31.23,31.26,65495.0
2016-07-26 11:00:00,31.26,31.27,31.06,31.16,85634.0,31.26,31.27,31.06,31.16,85634.0
2016-07-26 11:30:00,31.14,31.47,31.14,31.39,86013.0,31.14,31.47,31.14,31.39,86013.0
2016-07-26 12:00:00,31.41,31.47,31.35,31.41,54105.0,31.41,31.47,31.35,31.41,54105.0
2016-07-26 12:30:00,31.44,31.64,31.37,31.56,92819.0,31.44,31.64,31.37,31.56,92819.0
2016-07-26 13:00:00,31.56,31.59,31.45,31.46,48336.0,31.56,31.59,31.45,31.46,48336.0
2016-07-26 13:30:00,31.45,31.6,31.39,31.58,34630.0,31.45,31.6,31.39,31.58,34630.0
2016-07-26 14:00:00,31.58,31.58,31.43,31.48,38143.0,31.58,31.58,31.43,31.48,38143.0
2016-07-26 14:30:00,31.48,31.52,31.39,31.4,49985.0,31.48,31.52,31.39,31.4,49985.0
2016-07-26 15:00:00,31.39,31.45,31.33,31.45,57142.0,31.39,31.45,31.33,31.45,57142.0
2016-07-26 15:30:00,31.46,31.63,31.44,31.6,202011.0,31.46,31.63,31.44,31.6,202011.0
2016-07-27 09:30:00,30.44,30.79,29.96,30.75,260593.0,30.44,30.79,29.96,30.75,260593.0
2016-07-27 10:00:00,30.77,31.22,30.71,31.04,181625.0,30.77,31.22,30.71,31.04,181625.0
2016-07-27 10:30:00,31.04,31.04,30.51,30.65,121262.0,31.04,31.04,30.51,30.65,121262.0
2016-07-27 11:00:00,30.64,30.87,30.62,30.86,66945.0,30.64,30.87,30.62,30.86,66945.0
2016-07-27 11:30:00,30.87,31.0,30.8,30.88,47176.0,30.87,31.0,30.8,30.88,47176.0
2016-07-27 12:00:00,30.87,30.88,30.72,30.74,56768.0,30.87,30.88,30.72,30.74,56768.0
2016-07-27 12:30:00,30.73,30.8,30.68,30.71,41118.0,30.73,30.8,30.68,30.71,41118.0
2016-07-27 13:00:00,30.74,30.78,30.69,30.74,30326.0,30.74,30.78,30.69,30.74,30326.0
2016-07-27 13:30:00,30.72,30.81,30.71,30.79,36970.0,30.72,30.81,30.71,30.79,36970.0
2016-07-27 14:00:00,30.78,30.81,30.66,30.76,80543.0,30.78,30.81,30.66,30.76,80543.0
2016-07-27 14:30:00,30.75,30.79,30.7,30.76,50114.0,30.75,30.79,30.7,30.76,50114.0
2016-07-27 15:00:00,30.76,30.81,30.72,30.75,108800.0,30.76,30.81,30.72,30.75,108800.0
2016-07-27 15:30:00,30.75,30.75,30.71,30.72,204308.0,30.75,30.75,30.71,30.72,204308.0
2016-07-28 09:30:00,30.32,30.39,29.05,30.25,310877.0,30.32,30.39,29.05,30.25,310877.0
2016-07-28 10:00:00,30.26,30.43,30.14,30.33,89159.0,30.26,30.43,30.14,30.33,89159.0
2016-07-28 10:30:00,30.39,30.72,30.37,30.62,59720.0,30.39,30.72,30.37,30.62,59720.0
2016-07-28 11:00:00,30.63,30.92,30.59,30.9,53456.0,30.63,30.92,30.59,30.9,53456.0
2016-07-28 11:30:00,30.91,30.98,30.83,30.9,36533.0,30.91,30.98,30.83,30.9,36533.0
2016-07-28 12:00:00,30.89,30.96,30.8,30.86,29392.0,30.89,30.96,30.8,30.86,29392.0
2016-07-28 12:30:00,30.88,30.88,30.77,30.8,30331.0,30.88,30.88,30.77,30.8,30331.0
2016-07-28 13:00:00,30.8,30.8,30.64,30.71,34106.0,30.8,30.8,30.64,30.71,34106.0
2016-07-28 13:30:00,30.7,30.8,30.64,30.79,33852.0,30.7,30.8,30.64,30.79,33852.0
2016-07-28 14:00:00,30.8,31.05,30.8,30.97,88954.0,30.8,31.05,30.8,30.97,88954.0
2016-07-28 14:30:00,30.96,31.11,30.85,30.86,89202.0,30.96,31.11,30.85,30.86,89202.0
2016-07-28 15:00:00,30.85,30.9,30.75,30.82,103959.0,30.85,30.9,30.75,30.82,103959.0
2016-07-28 15:30:00,30.82,30.82,30.49,30.5,517977.0,30.82,30.82,30.49,30.5,517977.0
2016-07-29 09:30:00,30.24,30.37,29.9,29.99,118449.0,30.24,30.37,29.9,29.99,118449.0
2016-07-29 10:00:00,30.02,30.08,29.78,30.0,83978.0,30.02,30.08,29.78,30.0,83978.0
2016-07-29 10:30:00,30.0,30.46,29.97,30.43,60772.0,30.0,30.46,29.97,30.43,60772.0
2016-07-29 11:00:00,30.44,30.66,30.3,30.55,67978.0,30.44,30.66,30.3,30.55,67978.0
2016-07-29 11:30:00,30.55,30.75,30.55,30.69,54796.0,30.55,30.75,30.55,30.69,54796.0
2016-07-29 12:00:00,30.71,30.74,30.64,30.64,32439.0,30.71,30.74,30.64,30.64,32439.0
2016-07-29 12:30:00,30.64,30.75,30.46,30.54,24440.0,30.64,30.75,30.46,30.54,24440.0
2016-07-29 13:00:00,30.55,30.72,30.53,30.65,27330.0,30.55,30.72,30.53,30.65,27330.0
2016-07-29 13:30:00,30.66,30.75,30.65,30.7,28729.0,30.66,30.75,30.65,30.7,28729.0
2016-07-29 14:00:00,30.7,30.72,30.6,30.68,54940.0,30.7,30.72,30.6,30.68,54940.0
2016-07-29 14:30:00,30.67,30.7,30.52,30.56,37129.0,30.67,30.7,30.52,30.56,37129.0
2016-07-29 15:00:00,30.56,30.58,30.39,30.49,97660.0,30.56,30.58,30.39,30.49,97660.0
2016-07-29 15:30:00,30.5,30.64,30.48,30.62,414724.0,30.5,30.64,30.48,30.62,414724.0
2016-08-01 09:30:00,30.59,30.84,30.18,30.25,46959.0,30.59,30.84,30.18,30.25,46959.0
2016-08-01 10:00:00,30.27,30.29,30.05,30.11,87516.0,30.27,30.29,30.05,30.11,87516.0
2016-08-01 10:30:00,30.13,30.21,29.91,29.91,69857.0,30.13,30.21,29.91,29.91,69857.0
2016-08-01 11:00:00,29.91,29.91,29.5,29.53,246791.0,29.91,29.91,29.5,29.53,246791.0
2016-08-01 11:30:00,29.54,29.73,29.32,29.35,117556.0,29.54,29.73,29.32,29.35,117556.0
2016-08-01 12:00:00,29.38,29.41,28.9,29.05,166489.0,29.38,29.41,28.9,29.05,166489.0
2016-08-01 12:30:00,29.05,29.43,29.04,29.04,248277.0,29.05,29.43,29.04,29.04,248277.0
2016-08-01 13:00:00,29.02,29.13,28.64,28.99,553445.0,29.02,29.13,28.64,28.99,553445.0
2016-08-01 13:30:00,28.98,29.19,28.86,28.99,243675.0,28.98,29.19,28.86,28.99,243675.0
2016-08-01 14:00:00,28.99,29.15,28.8,29.04,279577.0,28.99,29.15,28.8,29.04,279577.0
2016-08-01 14:30:00,29.05,29.07,28.91,28.99,285131.0,29.05,29.07,28.91,28.99,285131.0
2016-08-01 15:00:00,28.99,29.1,28.64,28.84,254213.0,28.99,29.1,28.64,28.84,254213.0
2016-08-01 15:30:00,28.83,28.9,28.66,28.89,331093.0,28.83,28.9,28.66,28.89,331093.0
2016-08-02 09:30:00,28.66,30.59,28.35,29.63,969919.0,28.66,30.59,28.35,29.63,969919.0
2016-08-02 10:00:00,29.6,29.82,28.08,28.94,619533.0,29.6,29.82,28.08,28.94,619533.0
2016-08-02 10:30:00,28.94,29.01,27.97,28.03,295297.0,28.94,29.01,27.97,28.03,295297.0
2016-08-02 11:00:00,28.06,28.08,27.75,27.93,203447.0,28.06,28.08,27.75,27.93,203447.0
2016-08-02 11:30:00,27.93,28.0,27.31,27.33,258925.0,27.93,28.0,27.31,27.33,258925.0
2016-08-02 12:00:00,27.35,27.49,27.0,27.45,273363.0,27.35,27.49,27.0,27.45,273363.0
2016-08-02 12:30:00,27.47,27.72,27.44,27.57,143649.0,27.47,27.72,27.44,27.57,143649.0
2016-08-02 13:00:00,27.55,27.73,27.38,27.38,180529.0,27.55,27.73,27.38,27.38,180529.0
2016-08-02 13:30:00,27.37,27.55,27.35,27.54,131566.0,27.37,27.55,27.35,27.54,131566.0
2016-08-02 14:00:00,27.54,27.81,27.45,27.6,175197.0,27.54,27.81,27.45,27.6,175197.0
2016-08-02 14:30:00,27.6,27.8,27.55,27.68,157699.0,27.6,27.8,27.55,27.68,157699.0
2016-08-02 15:00:00,27.68,27.78,27.58,27.59,227693.0,27.68,27.78,27.58,27.59,227693.0
2016-08-02 15:30:00,27.6,27.69,27.45,27.57,700455.0,27.6,27.69,27.45,27.57,700455.0
2016-08-03 09:30:00,27.06,27.3,25.95,27.22,491479.0,27.06,27.3,25.95,27.22,491479.0
2016-08-03 10:00:00,27.22,27.38,26.94,27.05,175747.0,27.22,27.38,26.94,27.05,175747.0
2016-08-03 10:30:00,27.02,27.17,26.92,26.99,141528.0,27.02,27.17,26.92,26.99,141528.0
2016-08-03 11:00:00,27.0,27.28,27.0,27.27,108657.0,27.0,27.28,27.0,27.27,108657.0
2016-08-03 11:30:00,27.26,27.6,27.24,27.53,144205.0,27.26,27.6,27.24,27.53,144205.0
2016-08-03 12:00:00,27.53,27.54,27.36,27.42,89571.0,27.53,27.54,27.36,27.42,89571.0
2016-08-03 12:30:00,27.43,27.83,27.42,27.81,103299.0,27.43,27.83,27.42,27.81,103299.0
2016-08-03 13:00:00,27.81,27.97,27.7,27.93,120239.0,27.81,27.97,27.7,27.93,120239.0
2016-08-03 13:30:00,27.93,28.08,27.78,27.87,110276.0,27.93,28.08,27.78,27.87,110276.0
2016-08-03 14:00:00,27.87,28.07,27.84,27.92,86685.0,27.87,28.07,27.84,27.92,86685.0
2016-08-03 14:30:00,27.92,27.95,27.75,27.83,110467.0,27.92,27.95,27.75,27.83,110467.0
2016-08-03 15:00:00,27.84,27.9,27.78,27.83,136587.0,27.84,27.9,27.78,27.83,136587.0
2016-08-03 15:30:00,27.81,27.86,27.6,27.83,531996.0,27.81,27.86,27.6,27.83,531996.0
2016-08-04 09:30:00,27.6,27.82,27.31,27.31,91073.0,27.6,27.82,27.31,27.31,91073.0
2016-08-04 10:00:00,27.29,27.5,27.19,27.47,91636.0,27.29,27.5,27.19,27.47,91636.0
2016-08-04 10:30:00,27.49,27.52,27.27,27.37,106130.0,27.49,27.52,27.27,27.37,106130.0
2016-08-04 11:00:00,27.36,27.49,27.3,27.39,84999.0,27.36,27.49,27.3,27.39,84999.0
2016-08-04 11:30:00,27.39,27.42,27.3,27.4,100239.0,27.39,27.42,27.3,27.4,100239.0
2016-08-04 12:00:00,27.41,27.62,27.35,27.61,62362.0,27.41,27.62,27.35,27.61,62362.0
2016-08-04 12:30:00,27.61,27.63,27.55,27.62,56656.0,27.61,27.63,27.55,27.62,56656.0
2016-08-04 13:00:00,27.63,27.63,27.4,27.41,65261.0,27.63,27.63,27.4,27.41,65261.0
2016-08-04 13:30:00,27.42,27.58,27.4,27.49,70208.0,27.42,27.58,27.4,27.49,70208.0
2016-08-04 14:00:00,27.48,27.54,27.45,27.5,88545.0,27.48,27.54,27.45,27.5,88545.0
2016-08-04 14:30:00,27.5,27.52,27.41,27.48,99097.0,27.5,27.52,27.41,27.48,99097.0
2016-08-04 15:00:00,27.47,27.48,27.37,27.39,121444.0,27.47,27.48,27.37,27.39,121444.0
2016-08-04 15:30:00,27.38,27.4,27.3,27.32,355274.0,27.38,27.4,27.3,27.32,355274.0
2016-08-05 09:30:00,27.56,27.73,27.15,27.21,115584.0,27.56,27.73,27.15,27.21,115584.0
2016-08-05 10:00:00,27.22,27.57,27.21,27.47,200396.0,27.22,27.57,27.21,27.47,200396.0
2016-08-05 10:30:00,27.48,27.54,27.34,27.39,49961.0,27.48,27.54,27.34,27.39,49961.0
2016-08-05 11:00:00,27.39,27.44,27.31,27.31,63038.0,27.39,27.44,27.31,27.31,63038.0
2016-08-05 11:30:00,27.31,27.6,27.3,27.54,68496.0,27.31,27.6,27.3,27.54,68496.0
2016-08-05 12:00:00,27.55,27.57,27.41,27.42,52387.0,27.55,27.57,27.41,27.42,52387.0
2016-08-05 12:30:00,27.42,27.51,27.42,27.49,55238.0,27.42,27.51,27.42,27.49,55238.0
2016-08-05 13:00:00,27.49,27.52,27.46,27.46,38996.0,27.49,27.52,27.46,27.46,38996.0
2016-08-05 13:30:00,27.45,27.54,27.45,27.52,55118.0,27.45,27.54,27.45,27.52,55118.0
2016-08-05 14:00:00,27.53,27.54,27.46,27.46,43305.0,27.53,27.54,27.46,27.46,43305.0
2016-08-05 14:30:00,27.46,27.46,27.37,27.38,56132.0,27.46,27.46,27.37,27.38,56132.0
2016-08-05 15:00:00,27.38,27.48,27.38,27.45,73441.0,27.38,27.48,27.38,27.45,73441.0
2016-08-05 15:30:00,27.44,27.49,27.44,27.47,218887.0,27.44,27.49,27.44,27.47,218887.0
2016-08-08 09:30:00,27.58,27.85,27.48,27.56,88803.0,27.58,27.85,27.48,27.56,88803.0
2016-08-08 10:00:00,27.55,27.58,27.33,27.42,58945.0,27.55,27.58,27.33,27.42,58945.0
2016-08-08 10:30:00,27.41,27.7,27.41,27.69,77386.0,27.41,27.7,27.41,27.69,77386.0
2016-08-08 11:00:00,27.69,27.7,27.54,27.64,86265.0,27.69,27.7,27.54,27.64,86265.0
2016-08-08 11:30:00,27.64,27.71,27.63,27.66,132744.0,27.64,27.71,27.63,27.66,132744.0
2016-08-08 12:00:00,27.66,27.71,27.64,27.69,143122.0,27.66,27.71,27.64,27.69,143122.0
2016-08-08 12:30:00,27.68,27.7,27.64,27.67,102697.0,27.68,27.7,27.64,27.67,102697.0
2016-08-08 13:00:00,27.65,27.68,27.55,27.55,110551.0,27.65,27.68,27.55,27.55,110551.0
2016-08-08 13:30:00,27.54,27.55,27.25,27.28,135135.0,27.54,27.55,27.25,27.28,135135.0
2016-08-08 14:00:00,27.26,27.28,27.16,27.16,116307.0,27.26,27.28,27.16,27.16,116307.0
2016-08-08 14:30:00,27.17,27.34,27.12,27.33,94698.0,27.17,27.34,27.12,27.33,94698.0
2016-08-08 15:00:00,27.32,27.59,27.28,27.3,283069.0,27.32,27.59,27.28,27.3,283069.0
2016-08-08 15:30:00,27.3,27.33,27.25,27.31,238046.0,27.3,27.33,27.25,27.31,238046.0
2016-08-09 09:30:00,27.28,27.43,26.79,26.86,93281.0,27.28,27.43,26.79,26.86,93281.0
2016-08-09 10:00:00,26.87,27.25,26.71,27.2,100028.0,26.87,27.25,26.71,27.2,100028.0
2016-08-09 10:30:00,27.21,27.28,27.18,27.2,75424.0,27.21,27.28,27.18,27.2,75424.0
2016-08-09 11:00:00,27.2,27.2,26.95,26.97,65731.0,27.2,27.2,26.95,26.97,65731.0
2016-08-09 11:30:00,26.97,27.4,26.97,27.39,101471.0,26.97,27.4,26.97,27.39,101471.0
2016-08-09 12:00:00,27.38,27.45,27.34,27.37,100917.0,27.38,27.45,27.34,27.37,100917.0
2016-08-09 12:30:00,27.38,27.43,27.32,27.38,73515.0,27.38,27.43,27.32,27.38,73515.0
2016-08-09 13:00:00,27.36,27.37,27.09,27.21,63510.0,27.36,27.37,27.09,27.21,63510.0
2016-08-09 13:30:00,27.22,27.22,27.01,27.05,43225.0,27.22,27.22,27.01,27.05,43225.0
2016-08-09 14:00:00,27.04,27.05,26.94,26.98,51498.0,27.04,27.05,26.94,26.98,51498.0
2016-08-09 14:30:00,26.98,27.01,26.87,26.87,51018.0,26.98,27.01,26.87,26.87,51018.0
2016-08-09 15:00:00,26.87,26.91,26.77,26.87,81057.0,26.87,26.91,26.77,26.87,81057.0
2016-08-09 15:30:00,26.86,26.9,26.83,26.87,209356.0,26.86,26.9,26.83,26.87,209356.0
2016-08-10 09:30:00,26.9,27.07,26.4,26.4,97272.0,26.9,27.07,26.4,26.4,97272.0
2016-08-10 10:00:00,26.38,26.58,26.36,26.51,102239.0,26.38,26.58,26.36,26.51,102239.0
2016-08-10 10:30:00,26.51,26.76,26.5,26.75,83451.0,26.51,26.76,26.5,26.75,83451.0
2016-08-10 11:00:00,26.76,26.84,26.44,26.44,122223.0,26.76,26.84,26.44,26.44,122223.0
2016-08-10 11:30:00,26.43,26.49,26.28,26.46,134672.0,26.43,26.49,26.28,26.46,134672.0
2016-08-10 12:00:00,26.45,26.64,26.44,26.64,70359.0,26.45,26.64,26.44,26.64,70359.0
2016-08-10 12:30:00,26.64,26.69,26.5,26.57,57547.0,26.64,26.69,26.5,26.57,57547.0
2016-08-10 13:00:00,26.58,26.58,26.48,26.48,62667.0,26.58,26.58,26.48,26.48,62667.0
2016-08-10 13:30:00,26.48,26.53,26.41,26.43,63109.0,26.48,26.53,26.41,26.43,63109.0
2016-08-10 14:00:00,26.43,26.48,26.32,26.36,87809.0,26.43,26.48,26.32,26.36,87809.0
2016-08-10 14:30:00,26.35,26.37,26.28,26.32,64583.0,26.35,26.37,26.28,26.32,64583.0
2016-08-10 15:00:00,26.33,26.45,26.33,26.37,63810.0,26.33,26.45,26.33,26.37,63810.0
2016-08-10 15:30:00,26.37,26.41,26.32,26.38,270110.0,26.37,26.41,26.32,26.38,270110.0
2016-08-11 09:30:00,26.42,26.58,26.0,26.02,137042.0,26.42,26.58,26.0,26.02,137042.0
2016-08-11 10:00:00,26.05,26.05,25.35,25.45,310240.0,26.05,26.05,25.35,25.45,310240.0
2016-08-11 10:30:00,25.46,25.53,25.22,25.23,438091.0,25.46,25.53,25.22,25.23,438091.0
2016-08-11 11:00:00,25.25,25.45,25.13,25.45,287201.0,25.25,25.45,25.13,25.45,287201.0
2016-08-11 11:30:00,25.46,25.77,25.45,25.59,309996.0,25.46,25.77,25.45,25.59,309996.0
2016-08-11 12:00:00,25.59,25.7,25.54,25.61,73080.0,25.59,25.7,25.54,25.61,73080.0
2016-08-11 12:30:00,25.62,25.65,25.43,25.47,90187.0,25.62,25.65,25.43,25.47,90187.0
2016-08-11 13:00:00,25.46,25.48,25.35,25.35,117968.0,25.46,25.48,25.35,25.35,117968.0
2016-08-11 13:30:00,25.36,25.41,25.26,25.26,106918.0,25.36,25.41,25.26,25.26,106918.0
2016-08-11 14:00:00,25.27,25.42,25.26,25.34,79280.0,25.27,25.42,25.26,25.34,79280.0
2016-08-11 14:30:00,25.34,25.4,25.29,25.37,93377.0,25.34,25.4,25.29,25.37,93377.0
2016-08-11 15:00:00,25.36,25.64,25.36,25.56,231001.0,25.36,25.64,25.36,25.56,231001.0
2016-08-11 15:30:00,25.56,25.69,25.54,25.62,443135.0,25.56,25.69,25.54,25.62,443135.0
2016-08-12 09:30:00,25.63,25.96,25.5,25.89,116255.0,25.63,25.96,25.5,25.89,116255.0
2016-08-12 10:00:00,25.88,25.88,25.54,25.55,94656.0,25.88,25.88,25.54,25.55,94656.0
2016-08-12 10:30:00,25.57,25.79,25.57,25.78,193316.0,25.57,25.79,25.57,25.78,193316.0
2016-08-12 11:00:00,25.79,25.79,25.68,25.77,57793.0,25.79,25.79,25.68,25.77,57793.0
2016-08-12 11:30:00,25.77,25.77,25.56,25.64,77211.0,25.77,25.77,25.56,25.64,77211.0
2016-08-12 12:00:00,25.63,25.66,25.48,25.52,92988.0,25.63,25.66,25.48,25.52,92988.0
2016-08-12 12:30:00,25.52,25.52,25.39,25.48,71845.0,25.52,25.52,25.39,25.48,71845.0
2016-08-12 13:00:00,25.48,25.53,25.47,25.51,63720.0,25.48,25.53,25.47,25.51,63720.0
2016-08-12 13:30:00,25.51,25.51,25.44,25.45,77723.0,25.51,25.51,25.44,25.45,77723.0
2016-08-12 14:00:00,25.45,25.58,25.43,25.55,57223.0,25.45,25.58,25.43,25.55,57223.0
2016-08-12 14:30:00,25.55,25.55,25.45,25.52,85382.0,25.55,25.55,25.45,25.52,85382.0
2016-08-12 15:00:00,25.51,25.51,25.44,25.45,69046.0,25.51,25.51,25.44,25.45,69046.0
2016-08-12 15:30:00,25.46,25.51,25.44,25.5,256355.0,25.46,25.51,25.44,25.5,256355.0
2016-08-15 09:30:00,25.69,25.87,25.59,25.62,55465.0,25.69,25.87,25.59,25.62,55465.0
2016-08-15 10:00:00,25.67,25.83,25.63,25.74,41752.0,25.67,25.83,25.63,25.74,41752.0
2016-08-15 10:30:00,25.75,25.77,25.65,25.67,60750.0,25.75,25.77,25.65,25.67,60750.0
2016-08-15 11:00:00,25.69,25.73,25.66,25.71,43066.0,25.69,25.73,25.66,25.71,43066.0
2016-08-15 11:30:00,25.72,25.72,25.66,25.7,44376.0,25.72,25.72,25.66,25.7,44376.0
2016-08-15 12:00:00,25.7,25.75,25.69,25.75,58927.0,25.7,25.75,25.69,25.75,58927.0
2016-08-15 12:30:00,25.74,25.76,25.71,25.73,29483.0,25.74,25.76,25.71,25.73,29483.0
2016-08-15 13:00:00,25.73,25.82,25.71,25.81,37629.0,25.73,25.82,25.71,25.81,37629.0
2016-08-15 13:30:00,25.82,25.89,25.81,25.89,59436.0,25.82,25.89,25.81,25.89,59436.0
2016-08-15 14:00:00,25.88,25.88,25.73,25.74,61881.0,25.88,25.88,25.73,25.74,61881.0
2016-08-15 14:30:00,25.74,25.78,25.72,25.74,52823.0,25.74,25.78,25.72,25.74,52823.0
2016-08-15 15:00:00,25.75,25.79,25.71,25.71,48168.0,25.75,25.79,25.71,25.71,48168.0
2016-08-15 15:30:00,25.72,25.75,25.7,25.7,226563.0,25.72,25.75,25.7,25.7,226563.0
2016-08-16 09:30:00,25.69,25.69,25.47,25.6,70359.0,25.69,25.69,25.47,25.6,70359.0
2016-08-16 10:00:00,25.6,25.64,25.41,25.41,83672.0,25.6,25.64,25.41,25.41,83672.0
2016-08-16 10:30:00,25.41,25.41,25.27,25.31,78358.0,25.41,25.41,25.27,25.31,78358.0
2016-08-16 11:00:00,25.3,25.4,25.27,25.38,37808.0,25.3,25.4,25.27,25.38,37808.0
2016-08-16 11:30:00,25.38,25.49,25.34,25.44,85635.0,25.38,25.49,25.34,25.44,85635.0
2016-08-16 12:00:00,25.44,25.44,25.27,25.27,109687.0,25.44,25.44,25.27,25.27,109687.0
2016-08-16 12:30:00,25.26,25.34,25.23,25.34,41327.0,25.26,25.34,25.23,25.34,41327.0
2016-08-16 13:00:00,25.35,25.38,25.31,25.31,49214.0,25.35,25.38,25.31,25.31,49214.0
2016-08-16 13:30:00,25.31,25.33,25.24,25.24,93081.0,25.31,25.33,25.24,25.24,93081.0
2016-08-16 14:00:00,25.24,25.24,25.15,25.19,125373.0,25.24,25.24,25.15,25.19,125373.0
2016-08-16 14:30:00,25.19,25.27,25.16,25.21,55375.0,25.19,25.27,25.16,25.21,55375.0
2016-08-16 15:00:00,25.2,25.23,25.15,25.17,61400.0,25.2,25.23,25.15,25.17,61400.0
2016-08-16 15:30:00,25.17,25.25,25.15,25.15,189282.0,25.17,25.25,25.15,25.15,189282.0
2016-08-17 09:30:00,25.07,25.16,24.51,24.53,170547.0,25.07,25.16,24.51,24.53,170547.0
2016-08-17 10:00:00,24.52,24.54,24.19,24.4,314327.0,24.52,24.54,24.19,24.4,314327.0
2016-08-17 10:30:00,24.41,24.55,24.34,24.4,259126.0,24.41,24.55,24.34,24.4,259126.0
2016-08-17 11:00:00,24.39,24.5,24.2,24.23,211625.0,24.39,24.5,24.2,24.23,211625.0
2016-08-17 11:30:00,24.24,24.31,24.22,24.24,136994.0,24.24,24.31,24.22,24.24,136994.0
2016-08-17 12:00:00,24.24,24.39,24.24,24.35,77839.0,24.24,24.39,24.24,24.35,77839.0
2016-08-17 12:30:00,24.35,24.4,24.27,24.28,95844.0,24.35,24.4,24.27,24.28,95844.0
2016-08-17 13:00:00,24.28,24.31,24.23,24.26,110112.0,24.28,24.31,24.23,24.26,110112.0
2016-08-17 13:30:00,24.26,24.28,24.09,24.15,135568.0,24.26,24.28,24.09,24.15,135568.0
2016-08-17 14:00:00,24.14,24.3,24.07,24.29,138353.0,24.14,24.3,24.07,24.29,138353.0
2016-08-17 14:30:00,24.28,24.3,24.19,24.28,120459.0,24.28,24.3,24.19,24.28,120459.0
2016-08-17 15:00:00,24.28,24.3,24.19,24.22,135857.0,24.28,24.3,24.19,24.22,135857.0
2016-08-17 15:30:00,24.22,24.36,24.22,24.32,414731.0,24.22,24.36,24.22,24.32,414731.0
2016-08-18 09:30:00,24.28,24.56,24.22,24.49,109377.0,24.28,24.56,24.22,24.49,109377.0
2016-08-18 10:00:00,24.5,24.58,24.34,24.41,138823.0,24.5,24.58,24.34,24.41,138823.0
2016-08-18 10:30:00,24.41,24.56,24.41,24.54,111484.0,24.41,24.56,24.41,24.54,111484.0
2016-08-18 11:00:00,24.53,24.55,24.49,24.52,76195.0,24.53,24.55,24.49,24.52,76195.0
2016-08-18 11:30:00,24.52,24.54,24.39,24.4,118593.0,24.52,24.54,24.39,24.4,118593.0
2016-08-18 12:00:00,24.41,24.46,24.29,24.29,73642.0,24.41,24.46,24.29,24.29,73642.0
2016-08-18 12:30:00,24.28,24.29,24.17,24.23,130553.0,24.28,24.29,24.17,24.23,130553.0
2016-08-18 13:00:00,24.23,24.26,24.2,24.22,188081.0,24.23,24.26,24.2,24.22,188081.0
2016-08-18 13:30:00,24.23,24.25,24.14,24.19,80184.0,24.23,24.25,24.14,24.19,80184.0
2016-08-18 14:00:00,24.19,24.19,24.1,24.11,69993.0,24.19,24.19,24.1,24.11,69993.0
2016-08-18 14:30:00,24.1,24.18,24.04,24.16,109684.0,24.1,24.18,24.04,24.16,109684.0
2016-08-18 15:00:00,24.16,24.22,24.15,24.15,91273.0,24.16,24.22,24.15,24.15,91273.0
2016-08-18 15:30:00,24.16,24.17,24.09,24.16,233072.0,24.16,24.17,24.09,24.16,233072.0
2016-08-19 09:30:00,23.96,24.05,23.76,23.77,106727.0,23.96,24.05,23.76,23.77,106727.0
2016-08-19 10:00:00,23.78,23.85,23.74,23.82,50752.0,23.78,23.85,23.74,23.82,50752.0
2016-08-19 10:30:00,23.83,23.99,23.82,23.99,99626.0,23.83,23.99,23.82,23.99,99626.0
2016-08-19 11:00:00,23.99,24.05,23.94,23.95,118484.0,23.99,24.05,23.94,23.95,118484.0
2016-08-19 11:30:00,23.95,23.97,23.82,23.96,83897.0,23.95,23.97,23.82,23.96,83897.0
2016-08-19 12:00:00,23.96,24.0,23.9,23.92,63834.0,23.96,24.0,23.9,23.92,63834.0
2016-08-19 12:30:00,23.92,23.96,23.89,23.93,64193.0,23.92,23.96,23.89,23.93,64193.0
2016-08-19 13:00:00,23.92,24.04,23.92,24.03,58296.0,23.92,24.04,23.92,24.03,58296.0
2016-08-19 13:30:00,24.02,24.16,23.98,24.15,110984.0,24.02,24.16,23.98,24.15,110984.0
2016-08-19 14:00:00,24.15,24.15,24.07,24.09,61457.0,24.15,24.15,24.07,24.09,61457.0
2016-08-19 14:30:00,24.09,24.15,24.07,24.12,101248.0,24.09,24.15,24.07,24.12,101248.0
2016-08-19 15:00:00,24.12,24.14,23.99,24.04,132342.0,24.12,24.14,23.99,24.04,132342.0
2016-08-19 15:30:00,24.04,24.06,23.97,24.02,341569.0,24.04,24.06,23.97,24.02,341569.0
2016-08-22 09:30:00,24.0,24.01,23.76,23.85,77757.0,24.0,24.01,23.76,23.85,77757.0
2016-08-22 10:00:00,23.85,23.9,23.78,23.89,101269.0,23.85,23.9,23.78,23.89,101269.0
2016-08-22 10:30:00,23.9,23.99,23.86,23.95,110009.0,23.9,23.99,23.86,23.95,110009.0
2016-08-22 11:00:00,23.96,24.15,23.95,24.11,175920.0,23.96,24.15,23.95,24.11,175920.0
2016-08-22 11:30:00,24.11,24.32,24.09,24.3,138367.0,24.11,24.32,24.09,24.3,138367.0
2016-08-22 12:00:00,24.3,24.31,24.12,24.12,100798.0,24.3,24.31,24.12,24.12,100798.0
2016-08-22 12:30:00,24.12,24.14,24.07,24.14,76752.0,24.12,24.14,24.07,24.14,76752.0
2016-08-22 13:00:00,24.14,24.17,24.11,24.15,57564.0,24.14,24.17,24.11,24.15,57564.0
2016-08-22 13:30:00,24.14,24.25,24.1,24.25,90992.0,24.14,24.25,24.1,24.25,90992.0
2016-08-22 14:00:00,24.25,24.33,24.23,24.29,63719.0,24.25,24.33,24.23,24.29,63719.0
2016-08-22 14:30:00,24.29,24.29,24.19,24.21,71642.0,24.29,24.29,24.19,24.21,71642.0
2016-08-22 15:00:00,24.21,24.27,24.18,24.19,78126.0,24.21,24.27,24.18,24.19,78126.0
2016-08-22 15:30:00,24.19,24.25,24.18,24.23,261182.0,24.19,24.25,24.18,24.23,261182.0
2016-08-23 09:30:00,24.37,24.72,24.35,24.7,153945.0,24.37,24.72,24.35,24.7,153945.0
2016-08-23 10:00:00,24.71,24.9,24.71,24.83,162744.0,24.71,24.9,24.71,24.83,162744.0
2016-08-23 10:30:00,24.83,24.83,24.55,24.55,128633.0,24.83,24.83,24.55,24.55,128633.0
2016-08-23 11:00:00,24.56,24.6,24.49,24.57,104067.0,24.56,24.6,24.49,24.57,104067.0
2016-08-23 11:30:00,24.57,24.6,24.55,24.57,73067.0,24.57,24.6,24.55,24.57,73067.0
2016-08-23 12:00:00,24.56,24.68,24.55,24.64,127395.0,24.56,24.68,24.55,24.64,127395.0
2016-08-23 12:30:00,24.64,24.66,24.59,24.62,60707.0,24.64,24.66,24.59,24.62,60707.0
2016-08-23 13:00:00,24.62,24.63,24.59,24.61,81126.0,24.62,24.63,24.59,24.61,81126.0
2016-08-23 13:30:00,24.61,24.64,24.59,24.6,49177.0,24.61,24.64,24.59,24.6,49177.0
2016-08-23 14:00:00,24.6,24.6,24.54,24.58,74180.0,24.6,24.6,24.54,24.58,74180.0
2016-08-23 14:30:00,24.58,24.63,24.54,24.6,90268.0,24.58,24.63,24.54,24.6,90268.0
2016-08-23 15:00:00,24.6,24.69,24.59,24.66,102229.0,24.6,24.69,24.59,24.66,102229.0
2016-08-23 15:30:00,24.67,24.7,24.63,24.69,301281.0,24.67,24.7,24.63,24.69,301281.0
2016-08-24 09:30:00,24.7,24.96,24.7,24.87,55288.0,24.7,24.96,24.7,24.87,55288.0
2016-08-24 10:00:00,24.86,24.88,24.68,24.71,62387.0,24.86,24.88,24.68,24.71,62387.0
2016-08-24 10:30:00,24.7,24.71,24.57,24.68,76963.0,24.7,24.71,24.57,24.68,76963.0
2016-08-24 11:00:00,24.69,24.7,24.46,24.47,64351.0,24.69,24.7,24.46,24.47,64351.0
2016-08-24 11:30:00,24.48,24.51,24.29,24.35,64466.0,24.48,24.51,24.29,24.35,64466.0
2016-08-24 12:00:00,24.35,24.4,24.3,24.4,63308.0,24.35,24.4,24.3,24.4,63308.0
2016-08-24 12:30:00,24.41,24.46,24.37,24.38,48249.0,24.41,24.46,24.37,24.38,48249.0
2016-08-24 13:00:00,24.37,24.37,24.26,24.26,56431.0,24.37,24.37,24.26,24.26,56431.0
2016-08-24 13:30:00,24.25,24.26,24.15,24.15,56042.0,24.25,24.26,24.15,24.15,56042.0
2016-08-24 14:00:00,24.15,24.16,23.68,23.73,182994.0,24.15,24.16,23.68,23.73,182994.0
2016-08-24 14:30:00,23.73,23.76,23.7,23.71,93823.0,23.73,23.76,23.7,23.71,93823.0
2016-08-24 15:00:00,23.7,23.74,23.56,23.64,193786.0,23.7,23.74,23.56,23.64,193786.0
2016-08-24 15:30:00,23.64,23.71,23.59,23.69,309221.0,23.64,23.71,23.59,23.69,309221.0
2016-08-25 09:30:00,23.55,23.98,23.46,23.9,109039.0,23.55,23.98,23.46,23.9,109039.0
2016-08-25 10:00:00,23.9,24.04,23.86,23.97,176203.0,23.9,24.04,23.86,23.97,176203.0
2016-08-25 10:30:00,23.97,23.99,23.7,23.78,147758.0,23.97,23.99,23.7,23.78,147758.0
2016-08-25 11:00:00,23.78,23.93,23.78,23.84,57639.0,23.78,23.93,23.78,23.84,57639.0
2016-08-25 11:30:00,23.84,23.99,23.72,23.94,210430.0,23.84,23.99,23.72,23.94,210430.0
2016-08-25 12:00:00,23.94,24.03,23.88,23.89,93152.0,23.94,24.03,23.88,23.89,93152.0
2016-08-25 12:30:00,23.9,23.91,23.69,23.72,48217.0,23.9,23.91,23.69,23.72,48217.0
2016-08-25 13:00:00,23.72,23.85,23.7,23.75,59149.0,23.72,23.85,23.7,23.75,59149.0
2016-08-25 13:30:00,23.74,23.76,23.6,23.68,41269.0,23.74,23.76,23.6,23.68,41269.0
2016-08-25 14:00:00,23.68,23.75,23.56,23.59,62496.0,23.68,23.75,23.56,23.59,62496.0
2016-08-25 14:30:00,23.6,23.67,23.48,23.5,81494.0,23.6,23.67,23.48,23.5,81494.0
2016-08-25 15:00:00,23.49,23.5,23.41,23.41,75640.0,23.49,23.5,23.41,23.41,75640.0
2016-08-25 15:30:00,23.41,23.48,23.39,23.48,249930.0,23.41,23.48,23.39,23.48,249930.0
2016-08-26 09:30:00,23.54,23.65,23.36,23.55,107410.0,23.54,23.65,23.36,23.55,107410.0
2016-08-26 10:00:00,23.56,23.83,23.51,23.69,76024.0,23.56,23.83,23.51,23.69,76024.0
2016-08-26 10:30:00,23.7,23.79,23.5,23.5,159625.0,23.7,23.79,23.5,23.5,159625.0
2016-08-26 11:00:00,23.51,23.59,23.49,23.56,87249.0,23.51,23.59,23.49,23.56,87249.0
2016-08-26 11:30:00,23.55,23.55,23.35,23.39,170797.0,23.55,23.55,23.35,23.39,170797.0
2016-08-26 12:00:00,23.39,23.42,23.23,23.26,121893.0,23.39,23.42,23.23,23.26,121893.0
2016-08-26 12:30:00,23.25,23.27,23.17,23.24,58219.0,23.25,23.27,23.17,23.24,58219.0
2016-08-26 13:00:00,23.25,23.31,23.2,23.25,53010.0,23.25,23.31,23.2,23.25,53010.0
2016-08-26 13:30:00,23.26,23.29,23.2,23.21,63490.0,23.26,23.29,23.2,23.21,63490.0
2016-08-26 14:00:00,23.21,23.21,23.03,23.08,86291.0,23.21,23.21,23.03,23.08,86291.0
2016-08-26 14:30:00,23.08,23.1,23.0,23.06,73023.0,23.08,23.1,23.0,23.06,73023.0
2016-08-26 15:00:00,23.06,23.17,23.05,23.15,91432.0,23.06,23.17,23.05,23.15,91432.0
2016-08-26 15:30:00,23.16,23.24,23.15,23.22,216638.0,23.16,23.24,23.15,23.22,216638.0
2016-08-29 09:30:00,23.2,23.66,23.17,23.62,126180.0,23.2,23.66,23.17,23.62,126180.0
2016-08-29 10:00:00,23.63,23.81,23.53,23.78,120355.0,23.63,23.81,23.53,23.78,120355.0
2016-08-29 10:30:00,23.79,24.01,23.76,23.97,206710.0,23.79,24.01,23.76,23.97,206710.0
2016-08-29 11:00:00,23.98,23.98,23.75,23.9,62413.0,23.98,23.98,23.75,23.9,62413.0
2016-08-29 11:30:00,23.92,24.04,23.89,23.97,62699.0,23.92,24.04,23.89,23.97,62699.0
2016-08-29 12:00:00,23.97,24.11,23.9,24.11,70540.0,23.97,24.11,23.9,24.11,70540.0
2016-08-29 12:30:00,24.1,24.18,24.09,24.14,102546.0,24.1,24.18,24.09,24.14,102546.0
2016-08-29 13:00:00,24.15,24.37,24.14,24.35,102780.0,24.15,24.37,24.14,24.35,102780.0
2016-08-29 13:30:00,24.35,24.35,23.99,24.0,82621.0,24.35,24.35,23.99,24.0,82621.0
2016-08-29 14:00:00,24.0,24.04,23.94,23.97,52285.0,24.0,24.04,23.94,23.97,52285.0
2016-08-29 14:30:00,23.96,24.01,23.85,23.9,84545.0,23.96,24.01,23.85,23.9,84545.0
2016-08-29 15:00:00,23.9,23.96,23.85,23.94,65087.0,23.9,23.96,23.85,23.94,65087.0
2016-08-29 15:30:00,23.94,24.04,23.92,23.97,197129.0,23.94,24.04,23.92,23.97,197129.0
2016-08-30 09:30:00,23.8,24.23,23.73,24.21,117316.0,23.8,24.23,23.73,24.21,117316.0
2016-08-30 10:00:00,24.21,24.29,24.04,24.13,97787.0,24.21,24.29,24.04,24.13,97787.0
2016-08-30 10:30:00,24.12,24.13,23.91,24.09,109863.0,24.12,24.13,23.91,24.09,109863.0
2016-08-30 11:00:00,24.09,24.21,24.04,24.14,67862.0,24.09,24.21,24.04,24.14,67862.0
2016-08-30 11:30:00,24.16,24.16,23.96,23.97,61761.0,24.16,24.16,23.96,23.97,61761.0
2016-08-30 12:00:00,23.97,24.03,23.96,23.99,30271.0,23.97,24.03,23.96,23.99,30271.0
2016-08-30 12:30:00,24.0,24.01,23.96,23.99,26873.0,24.0,24.01,23.96,23.99,26873.0
2016-08-30 13:00:00,23.98,24.0,23.93,23.95,31320.0,23.98,24.0,23.93,23.95,31320.0
2016-08-30 13:30:00,23.94,23.98,23.88,23.92,37576.0,23.94,23.98,23.88,23.92,37576.0
2016-08-30 14:00:00,23.92,23.94,23.82,23.92,62792.0,23.92,23.94,23.82,23.92,62792.0
2016-08-30 14:30:00,23.92,24.0,23.91,23.96,57904.0,23.92,24.0,23.91,23.96,57904.0
2016-08-30 15:00:00,23.96,24.0,23.92,24.0,49931.0,23.96,24.0,23.92,24.0,49931.0
2016-08-30 15:30:00,24.0,24.07,23.97,24.0,158656.0,24.0,24.07,23.97,24.0,158656.0
2016-08-31 09:30:00,23.95,23.95,23.77,23.77,35169.0,23.95,23.95,23.77,23.77,35169.0
2016-08-31 10:00:00,23.76,23.89,23.67,23.68,48715.0,23.76,23.89,23.67,23.68,48715.0
2016-08-31 10:30:00,23.65,23.66,23.44,23.44,49750.0,23.65,23.66,23.44,23.44,49750.0
2016-08-31 11:00:00,23.44,23.63,23.37,23.61,50316.0,23.44,23.63,23.37,23.61,50316.0
2016-08-31 11:30:00,23.63,23.65,23.5,23.51,23366.0,23.63,23.65,23.5,23.51,23366.0
2016-08-31 12:00:00,23.51,23.52,23.43,23.5,26196.0,23.51,23.52,23.43,23.5,26196.0
2016-08-31 12:30:00,23.5,23.64,23.47,23.63,28205.0,23.5,23.64,23.47,23.63,28205.0
2016-08-31 13:00:00,23.62,23.64,23.57,23.64,23434.0,23.62,23.64,23.57,23.64,23434.0
2016-08-31 13:30:00,23.63,23.78,23.63,23.72,21647.0,23.63,23.78,23.63,23.72,21647.0
2016-08-31 14:00:00,23.71,23.86,23.71,23.8,19206.0,23.71,23.86,23.71,23.8,19206.0
2016-08-31 14:30:00,23.8,23.8,23.73,23.75,28514.0,23.8,23.8,23.73,23.75,28514.0
2016-08-31 15:00:00,23.76,23.9,23.74,23.9,56113.0,23.76,23.9,23.74,23.9,56113.0
2016-08-31 15:30:00,23.9,23.96,23.85,23.91,206855.0,23.9,23.96,23.85,23.91,206855.0
2016-09-01 09:30:00,23.99,24.09,23.79,23.85,61474.0,23.99,24.09,23.79,23.85,61474.0
2016-09-01 10:00:00,23.82,23.82,23.59,23.59,65064.0,23.82,23.82,23.59,23.59,65064.0
2016-09-01 10:30:00,23.58,23.62,23.46,23.54,68730.0,23.58,23.62,23.46,23.54,68730.0
2016-09-01 11:00:00,23.51,23.52,23.42,23.49,64940.0,23.51,23.52,23.42,23.49,64940.0
2016-09-01 11:30:00,23.49,23.55,23.46,23.51,82063.0,23.49,23.55,23.46,23.51,82063.0
2016-09-01 12:00:00,23.51,23.63,23.41,23.62,62451.0,23.51,23.63,23.41,23.62,62451.0
2016-09-01 12:30:00,23.62,23.7,23.57,23.57,37130.0,23.62,23.7,23.57,23.57,37130.0
2016-09-01 13:00:00,23.57,23.58,23.45,23.46,42946.0,23.57,23.58,23.45,23.46,42946.0
2016-09-01 13:30:00,23.46,23.47,23.32,23.34,35212.0,23.46,23.47,23.32,23.34,35212.0
2016-09-01 14:00:00,23.33,23.47,23.31,23.47,58475.0,23.33,23.47,23.31,23.47,58475.0
2016-09-01 14:30:00,23.47,23.54,23.46,23.49,53486.0,23.47,23.54,23.46,23.49,53486.0
2016-09-01 15:00:00,23.48,23.55,23.48,23.52,63994.0,23.48,23.55,23.48,23.52,63994.0
2016-09-01 15:30:00,23.52,23.59,23.5,23.58,127674.0,23.52,23.59,23.5,23.58,127674.0
2016-09-02 09:30:00,23.7,24.05,23.53,24.02,101825.0,23.7,24.05,23.53,24.02,101825.0
2016-09-02 10:00:00,24.04,24.24,24.02,24.2,109041.0,24.04,24.24,24.02,24.2,109041.0
2016-09-02 10:30:00,24.19,24.3,24.17,24.24,67024.0,24.19,24.3,24.17,24.24,67024.0
2016-09-02 11:00:00,24.24,24.29,24.19,24.19,58419.0,24.24,24.29,24.19,24.19,58419.0
2016-09-02 11:30:00,24.19,24.32,24.19,24.3,53429.0,24.19,24.32,24.19,24.3,53429.0
2016-09-02 12:00:00,24.3,24.31,24.12,24.18,39636.0,24.3,24.31,24.12,24.18,39636.0
2016-09-02 12:30:00,24.17,24.21,24.09,24.2,30133.0,24.17,24.21,24.09,24.2,30133.0
2016-09-02 13:00:00,24.2,24.3,24.17,24.3,44663.0,24.2,24.3,24.17,24.3,44663.0
2016-09-02 13:30:00,24.29,24.35,24.27,24.29,69293.0,24.29,24.35,24.27,24.29,69293.0
2016-09-02 14:00:00,24.29,24.31,24.17,24.17,50087.0,24.29,24.31,24.17,24.17,50087.0
2016-09-02 14:30:00,24.19,24.19,24.1,24.14,46304.0,24.19,24.19,24.1,24.14,46304.0
2016-09-02 15:00:00,24.15,24.19,24.12,24.19,67381.0,24.15,24.19,24.12,24.19,67381.0
2016-09-02 15:30:00,24.19,24.24,24.18,24.21,238875.0,24.19,24.24,24.18,24.21,238875.0
2016-09-06 09:30:00,24.09,24.12,23.64,23.88,94996.0,24.09,24.12,23.64,23.88,94996.0
2016-09-06 10:00:00,23.86,23.92,23.55,23.65,78099.0,23.86,23.92,23.55,23.65,78099.0
2016-09-06 10:30:00,23.67,23.8,23.59,23.79,64295.0,23.67,23.8,23.59,23.79,64295.0
2016-09-06 11:00:00,23.78,23.87,23.77,23.83,51290.0,23.78,23.87,23.77,23.83,51290.0
2016-09-06 11:30:00,23.83,23.9,23.74,23.9,44791.0,23.83,23.9,23.74,23.9,44791.0
2016-09-06 12:00:00,23.9,23.91,23.77,23.79,41484.0,23.9,23.91,23.77,23.79,41484.0
2016-09-06 12:30:00,23.8,23.96,23.79,23.94,67802.0,23.8,23.96,23.79,23.94,67802.0
2016-09-06 13:00:00,23.93,24.05,23.93,24.02,53212.0,23.93,24.05,23.93,24.02,53212.0
2016-09-06 13:30:00,24.01,24.13,24.01,24.1,48745.0,24.01,24.13,24.01,24.1,48745.0
2016-09-06 14:00:00,24.1,24.11,23.98,24.03,53352.0,24.1,24.11,23.98,24.03,53352.0
2016-09-06 14:30:00,24.02,24.04,23.94,23.96,68103.0,24.02,24.04,23.94,23.96,68103.0
2016-09-06 15:00:00,23.97,23.98,23.9,23.93,77157.0,23.97,23.98,23.9,23.93,77157.0
2016-09-06 15:30:00,23.92,24.06,23.91,24.06,180389.0,23.92,24.06,23.91,24.06,180389.0
2016-09-07 09:30:00,24.09,24.68,23.99,24.65,225595.0,24.09,24.68,23.99,24.65,225595.0
2016-09-07 10:00:00,24.7,24.86,24.6,24.76,316324.0,24.7,24.86,24.6,24.76,316324.0
2016-09-07 10:30:00,24.75,24.8,24.52,24.65,77445.0,24.75,24.8,24.52,24.65,77445.0
2016-09-07 11:00:00,24.66,24.78,24.63,24.63,103881.0,24.66,24.78,24.63,24.63,103881.0
2016-09-07 11:30:00,24.62,24.77,24.62,24.69,58566.0,24.62,24.77,24.62,24.69,58566.0
2016-09-07 12:00:00,24.69,24.8,24.48,24.49,72587.0,24.69,24.8,24.48,24.49,72587.0
2016-09-07 12:30:00,24.48,24.5,24.4,24.46,119990.0,24.48,24.5,24.4,24.46,119990.0
2016-09-07 13:00:00,24.46,24.51,24.41,24.45,63453.0,24.46,24.51,24.41,24.45,63453.0
2016-09-07 13:30:00,24.46,24.53,24.45,24.49,60866.0,24.46,24.53,24.45,24.49,60866.0
2016-09-07 14:00:00,24.48,24.52,24.47,24.48,41953.0,24.48,24.52,24.47,24.48,41953.0
2016-09-07 14:30:00,24.48,24.53,24.42,24.53,77110.0,24.48,24.53,24.42,24.53,77110.0
2016-09-07 15:00:00,24.54,24.65,24.53,24.64,101142.0,24.54,24.65,24.53,24.64,101142.0
2016-09-07 15:30:00,24.64,24.75,24.63,24.7,440510.0,24.64,24.75,24.63,24.7,440510.0
2016-09-08 09:30:00,24.62,24.78,24.49,24.62,109394.0,24.62,24.78,24.49,24.62,109394.0
2016-09-08 10:00:00,24.62,24.63,24.41,24.45,60151.0,24.62,24.63,24.41,24.45,60151.0
2016-09-08 10:30:00,24.46,24.59,24.42,24.46,56674.0,24.46,24.59,24.42,24.46,56674.0
2016-09-08 11:00:00,24.47,24.78,24.46,24.74,126844.0,24.47,24.78,24.46,24.74,126844.0
2016-09-08 11:30:00,24.76,24.82,24.66,24.67,87208.0,24.76,24.82,24.66,24.67,87208.0
2016-09-08 12:00:00,24.66,24.72,24.59,24.66,50156.0,24.66,24.72,24.59,24.66,50156.0
2016-09-08 12:30:00,24.65,24.72,24.55,24.71,76209.0,24.65,24.72,24.55,24.71,76209.0
2016-09-08 13:00:00,24.71,24.72,24.58,24.63,45664.0,24.71,24.72,24.58,24.63,45664.0
2016-09-08 13:30:00,24.64,24.64,24.45,24.51,68830.0,24.64,24.64,24.45,24.51,68830.0
2016-09-08 14:00:00,24.52,24.52,24.42,24.47,58462.0,24.52,24.52,24.42,24.47,58462.0
2016-09-08 14:30:00,24.47,24.58,24.43,24.58,58059.0,24.47,24.58,24.43,24.58,58059.0
2016-09-08 15:00:00,24.58,24.68,24.58,24.65,126928.0,24.58,24.68,24.58,24.65,126928.0
2016-09-08 15:30:00,24.65,24.69,24.61,24.67,171770.0,24.65,24.69,24.61,24.67,171770.0
2016-09-09 09:30:00,24.4,24.45,24.04,24.12,59632.0,24.4,24.45,24.04,24.12,59632.0
2016-09-09 10:00:00,24.12,24.12,23.85,23.98,87661.0,24.12,24.12,23.85,23.98,87661.0
2016-09-09 10:30:00,23.97,23.97,23.77,23.91,68206.0,23.97,23.97,23.77,23.91,68206.0
2016-09-09 11:00:00,23.91,23.93,23.84,23.91,152574.0,23.91,23.93,23.84,23.91,152574.0
2016-09-09 11:30:00,23.91,23.93,23.72,23.72,104335.0,23.91,23.93,23.72,23.72,104335.0
2016-09-09 12:00:00,23.74,23.8,23.65,23.66,60768.0,23.74,23.8,23.65,23.66,60768.0
2016-09-09 12:30:00,23.67,23.71,23.58,23.63,71867.0,23.67,23.71,23.58,23.63,71867.0
2016-09-09 13:00:00,23.64,23.65,23.56,23.62,57752.0,23.64,23.65,23.56,23.62,57752.0
2016-09-09 13:30:00,23.62,23.75,23.57,23.75,87975.0,23.62,23.75,23.57,23.75,87975.0
2016-09-09 14:00:00,23.74,23.74,23.57,23.73,65802.0,23.74,23.74,23.57,23.73,65802.0
2016-09-09 14:30:00,23.73,23.78,23.65,23.72,73166.0,23.73,23.78,23.65,23.72,73166.0
2016-09-09 15:00:00,23.72,23.83,23.67,23.81,147010.0,23.72,23.83,23.67,23.81,147010.0
2016-09-09 15:30:00,23.81,23.81,23.62,23.63,229382.0,23.81,23.81,23.62,23.63,229382.0
2016-09-12 09:30:00,23.5,23.63,23.15,23.62,97721.0,23.5,23.63,23.15,23.62,97721.0
2016-09-12 10:00:00,23.64,24.44,23.64,24.42,263320.0,23.64,24.44,23.64,24.42,263320.0
2016-09-12 10:30:00,24.42,24.46,24.09,24.25,216782.0,24.42,24.46,24.09,24.25,216782.0
2016-09-12 11:00:00,24.26,24.61,24.24,24.48,135745.0,24.26,24.61,24.24,24.48,135745.0
2016-09-12 11:30:00,24.48,24.83,24.37,24.75,125950.0,24.48,24.83,24.37,24.75,125950.0
2016-09-12 12:00:00,24.75,24.76,24.37,24.38,98341.0,24.75,24.76,24.37,24.38,98341.0
2016-09-12 12:30:00,24.38,24.6,24.38,24.55,109774.0,24.38,24.6,24.38,24.55,109774.0
2016-09-12 13:00:00,24.55,24.65,24.37,24.38,95744.0,24.55,24.65,24.37,24.38,95744.0
2016-09-12 13:30:00,24.39,24.6,24.28,24.59,155055.0,24.39,24.6,24.28,24.59,155055.0
2016-09-12 14:00:00,24.6,24.82,24.59,24.69,120926.0,24.6,24.82,24.59,24.69,120926.0
2016-09-12 14:30:00,24.68,24.79,24.64,24.66,72954.0,24.68,24.79,24.64,24.66,72954.0
2016-09-12 15:00:00,24.66,24.72,24.56,24.56,90404.0,24.66,24.72,24.56,24.56,90404.0
2016-09-12 15:30:00,24.57,24.71,24.51,24.57,272982.0,24.57,24.71,24.51,24.57,272982.0
2016-09-13 09:30:00,24.25,24.28,23.74,23.93,113329.0,24.25,24.28,23.74,23.93,113329.0
2016-09-13 10:00:00,23.93,23.97,23.62,23.65,114282.0,23.93,23.97,23.62,23.65,114282.0
2016-09-13 10:30:00,23.65,23.71,23.44,23.45,143784.0,23.65,23.71,23.44,23.45,143784.0
2016-09-13 11:00:00,23.44,23.54,23.36,23.52,244428.0,23.44,23.54,23.36,23.52,244428.0
2016-09-13 11:30:00,23.51,23.54,23.34,23.37,133632.0,23.51,23.54,23.34,23.37,133632.0
2016-09-13 12:00:00,23.36,23.42,23.29,23.29,94194.0,23.36,23.42,23.29,23.29,94194.0
2016-09-13 12:30:00,23.27,23.34,23.19,23.23,84285.0,23.27,23.34,23.19,23.23,84285.0
2016-09-13 13:00:00,23.23,23.69,23.21,23.68,124461.0,23.23,23.69,23.21,23.68,124461.0
2016-09-13 13:30:00,23.69,23.75,23.47,23.54,118634.0,23.69,23.75,23.47,23.54,118634.0
2016-09-13 14:00:00,23.54,23.67,23.48,23.59,111881.0,23.54,23.67,23.48,23.59,111881.0
2016-09-13 14:30:00,23.58,23.67,23.49,23.58,95495.0,23.58,23.67,23.49,23.58,95495.0
2016-09-13 15:00:00,23.58,23.86,23.58,23.85,168461.0,23.58,23.86,23.58,23.85,168461.0
2016-09-13 15:30:00,23.85,23.94,23.76,23.82,369803.0,23.85,23.94,23.76,23.82,369803.0
2016-09-14 09:30:00,23.92,23.92,23.11,23.43,182157.0,23.92,23.92,23.11,23.43,182157.0
2016-09-14 10:00:00,23.44,23.5,23.33,23.48,95444.0,23.44,23.5,23.33,23.48,95444.0
2016-09-14 10:30:00,23.5,23.66,23.07,23.18,229783.0,23.5,23.66,23.07,23.18,229783.0
2016-09-14 11:00:00,23.19,23.35,23.1,23.29,138414.0,23.19,23.35,23.1,23.29,138414.0
2016-09-14 11:30:00,23.29,23.35,23.09,23.14,127363.0,23.29,23.35,23.09,23.14,127363.0
2016-09-14 12:00:00,23.14,23.17,23.01,23.04,91912.0,23.14,23.17,23.01,23.04,91912.0
2016-09-14 12:30:00,23.04,23.1,22.93,23.09,77564.0,23.04,23.1,22.93,23.09,77564.0
2016-09-14 13:00:00,23.09,23.24,23.07,23.21,54846.0,23.09,23.24,23.07,23.21,54846.0
2016-09-14 13:30:00,23.21,23.32,23.13,23.17,67121.0,23.21,23.32,23.13,23.17,67121.0
2016-09-14 14:00:00,23.17,23.32,23.12,23.29,76557.0,23.17,23.32,23.12,23.29,76557.0
2016-09-14 14:30:00,23.3,23.35,23.25,23.3,78232.0,23.3,23.35,23.25,23.3,78232.0
2016-09-14 15:00:00,23.29,23.3,23.15,23.15,104806.0,23.29,23.3,23.15,23.15,104806.0
2016-09-14 15:30:00,23.16,23.27,23.15,23.26,250341.0,23.16,23.27,23.15,23.26,250341.0
2016-09-15 09:30:00,23.23,23.34,22.55,22.6,170307.0,23.23,23.34,22.55,22.6,170307.0
2016-09-15 10:00:00,22.58,22.83,22.46,22.51,120055.0,22.58,22.83,22.46,22.51,120055.0
2016-09-15 10:30:00,22.51,22.89,22.51,22.89,124204.0,22.51,22.89,22.51,22.89,124204.0
2016-09-15 11:00:00,22.9,23.06,22.79,22.98,119817.0,22.9,23.06,22.79,22.98,119817.0
2016-09-15 11:30:00,22.98,23.11,22.83,22.99,181499.0,22.98,23.11,22.83,22.99,181499.0
2016-09-15 12:00:00,22.98,23.04,22.83,22.89,121159.0,22.98,23.04,22.83,22.89,121159.0
2016-09-15 12:30:00,22.89,22.96,22.7,22.71,105958.0,22.89,22.96,22.7,22.71,105958.0
2016-09-15 13:00:00,22.7,22.91,22.7,22.84,113918.0,22.7,22.91,22.7,22.84,113918.0
2016-09-15 13:30:00,22.85,23.02,22.84,23.0,244580.0,22.85,23.02,22.84,23.0,244580.0
2016-09-15 14:00:00,23.01,23.05,22.87,22.88,152177.0,23.01,23.05,22.87,22.88,152177.0
2016-09-15 14:30:00,22.88,22.89,22.75,22.85,142359.0,22.88,22.89,22.75,22.85,142359.0
2016-09-15 15:00:00,22.86,22.93,22.75,22.82,243127.0,22.86,22.93,22.75,22.82,243127.0
2016-09-15 15:30:00,22.82,22.86,22.75,22.82,298339.0,22.82,22.86,22.75,22.82,298339.0
2016-09-16 09:30:00,22.54,22.86,22.45,22.78,347354.0,22.54,22.86,22.45,22.78,347354.0
2016-09-16 10:00:00,22.78,22.87,22.62,22.81,211700.0,22.78,22.87,22.62,22.81,211700.0
2016-09-16 10:30:00,22.82,23.22,22.8,23.11,489611.0,22.82,23.22,22.8,23.11,489611.0
2016-09-16 11:00:00,23.11,23.12,22.86,22.92,215191.0,23.11,23.12,22.86,22.92,215191.0
2016-09-16 11:30:00,22.93,23.2,22.93,23.1,130553.0,22.93,23.2,22.93,23.1,130553.0
2016-09-16 12:00:00,23.09,23.19,23.06,23.19,110194.0,23.09,23.19,23.06,23.19,110194.0
2016-09-16 12:30:00,23.19,23.3,23.15,23.2,78109.0,23.19,23.3,23.15,23.2,78109.0
2016-09-16 13:00:00,23.19,23.29,23.13,23.14,76336.0,23.19,23.29,23.13,23.14,76336.0
2016-09-16 13:30:00,23.13,23.17,23.02,23.08,76184.0,23.13,23.17,23.02,23.08,76184.0
2016-09-16 14:00:00,23.06,23.13,22.99,23.03,119242.0,23.06,23.13,22.99,23.03,119242.0
2016-09-16 14:30:00,23.03,23.07,22.98,22.98,152871.0,23.03,23.07,22.98,22.98,152871.0
2016-09-16 15:00:00,22.98,23.07,22.95,23.07,285751.0,22.98,23.07,22.95,23.07,285751.0
2016-09-16 15:30:00,23.06,23.74,22.98,23.11,1935344.0,23.06,23.74,22.98,23.11,1935344.0
2016-09-19 09:30:00,23.13,23.63,23.02,23.59,152733.0,23.13,23.63,23.02,23.59,152733.0
2016-09-19 10:00:00,23.59,23.72,23.46,23.6,172341.0,23.59,23.72,23.46,23.6,172341.0
2016-09-19 10:30:00,23.6,23.6,23.17,23.25,112356.0,23.6,23.6,23.17,23.25,112356.0
2016-09-19 11:00:00,23.26,23.41,23.22,23.22,80872.0,23.26,23.41,23.22,23.22,80872.0
2016-09-19 11:30:00,23.23,23.35,23.16,23.19,60730.0,23.23,23.35,23.16,23.19,60730.0
2016-09-19 12:00:00,23.2,23.28,23.04,23.11,98753.0,23.2,23.28,23.04,23.11,98753.0
2016-09-19 12:30:00,23.1,23.17,23.02,23.03,85966.0,23.1,23.17,23.02,23.03,85966.0
2016-09-19 13:00:00,23.02,23.02,22.93,22.94,57005.0,23.02,23.02,22.93,22.94,57005.0
2016-09-19 13:30:00,22.94,23.22,22.84,23.21,88204.0,22.94,23.22,22.84,23.21,88204.0
2016-09-19 14:00:00,23.21,23.21,23.09,23.12,78546.0,23.21,23.21,23.09,23.12,78546.0
2016-09-19 14:30:00,23.13,23.18,23.1,23.14,85605.0,23.13,23.18,23.1,23.14,85605.0
2016-09-19 15:00:00,23.14,23.17,22.98,22.98,130556.0,23.14,23.17,22.98,22.98,130556.0
2016-09-19 15:30:00,22.98,23.14,22.94,23.05,340136.0,22.98,23.14,22.94,23.05,340136.0
2016-09-20 09:30:00,23.19,23.2,22.29,22.29,195267.0,23.19,23.2,22.29,22.29,195267.0
2016-09-20 10:00:00,22.3,22.43,22.02,22.1,283078.0,22.3,22.43,22.02,22.1,283078.0
2016-09-20 10:30:00,22.1,22.1,21.8,21.81,302663.0,22.1,22.1,21.8,21.81,302663.0
2016-09-20 11:00:00,21.82,21.96,21.82,21.91,269356.0,21.82,21.96,21.82,21.91,269356.0
2016-09-20 11:30:00,21.91,22.12,21.89,22.05,236280.0,21.91,22.12,21.89,22.05,236280.0
2016-09-20 12:00:00,22.05,22.07,21.9,21.93,213892.0,22.05,22.07,21.9,21.93,213892.0
2016-09-20 12:30:00,21.93,21.98,21.71,21.71,238737.0,21.93,21.98,21.71,21.71,238737.0
2016-09-20 13:00:00,21.72,21.77,21.62,21.66,190471.0,21.72,21.77,21.62,21.66,190471.0
2016-09-20 13:30:00,21.66,21.71,21.61,21.69,196075.0,21.66,21.71,21.61,21.69,196075.0
2016-09-20 14:00:00,21.69,21.73,21.66,21.71,153690.0,21.69,21.73,21.66,21.71,153690.0
2016-09-20 14:30:00,21.72,21.81,21.7,21.8,155884.0,21.72,21.81,21.7,21.8,155884.0
2016-09-20 15:00:00,21.8,21.91,21.77,21.91,260119.0,21.8,21.91,21.77,21.91,260119.0
2016-09-20 15:30:00,21.91,22.05,21.91,22.03,901020.0,21.91,22.05,21.91,22.03,901020.0
2016-09-21 09:30:00,22.08,22.45,21.96,22.25,197124.0,22.08,22.45,21.96,22.25,197124.0
2016-09-21 10:00:00,22.25,22.28,22.05,22.08,133497.0,22.25,22.28,22.05,22.08,133497.0
2016-09-21 10:30:00,22.08,22.2,21.67,21.69,231831.0,22.08,22.2,21.67,21.69,231831.0
2016-09-21 11:00:00,21.69,21.79,21.66,21.76,163625.0,21.69,21.79,21.66,21.76,163625.0
2016-09-21 11:30:00,21.77,21.77,21.6,21.62,143369.0,21.77,21.77,21.6,21.62,143369.0
2016-09-21 12:00:00,21.62,21.7,21.43,21.49,130752.0,21.62,21.7,21.43,21.49,130752.0
2016-09-21 12:30:00,21.5,21.57,21.47,21.52,74475.0,21.5,21.57,21.47,21.52,74475.0
2016-09-21 13:00:00,21.53,21.61,21.46,21.51,72396.0,21.53,21.61,21.46,21.51,72396.0
2016-09-21 13:30:00,21.5,21.51,20.94,20.99,313073.0,21.5,21.51,20.94,20.99,313073.0
2016-09-21 14:00:00,20.97,21.28,20.93,21.01,502103.0,20.97,21.28,20.93,21.01,502103.0
2016-09-21 14:30:00,21.02,21.27,21.02,21.21,211534.0,21.02,21.27,21.02,21.21,211534.0
2016-09-21 15:00:00,21.2,21.43,21.18,21.37,221920.0,21.2,21.43,21.18,21.37,221920.0
2016-09-21 15:30:00,21.37,21.45,21.34,21.37,460156.0,21.37,21.45,21.34,21.37,460156.0
2016-09-22 09:30:00,21.59,21.87,21.52,21.8,128065.0,21.59,21.87,21.52,21.8,128065.0
2016-09-22 10:00:00,21.82,21.86,21.63,21.73,179632.0,21.82,21.86,21.63,21.73,179632.0
2016-09-22 10:30:00,21.73,21.81,21.66,21.69,140080.0,21.73,21.81,21.66,21.69,140080.0
2016-09-22 11:00:00,21.69,21.71,21.6,21.71,125454.0,21.69,21.71,21.6,21.71,125454.0
2016-09-22 11:30:00,21.71,21.73,21.49,21.62,204024.0,21.71,21.73,21.49,21.62,204024.0
2016-09-22 12:00:00,21.63,21.7,21.59,21.67,92352.0,21.63,21.7,21.59,21.67,92352.0
2016-09-22 12:30:00,21.67,21.8,21.66,21.8,97165.0,21.67,21.8,21.66,21.8,97165.0
2016-09-22 13:00:00,21.81,21.83,21.73,21.73,107138.0,21.81,21.83,21.73,21.73,107138.0
2016-09-22 13:30:00,21.74,21.81,21.71,21.75,97417.0,21.74,21.81,21.71,21.75,97417.0
2016-09-22 14:00:00,21.74,21.83,21.68,21.69,123330.0,21.74,21.83,21.68,21.69,123330.0
2016-09-22 14:30:00,21.69,21.82,21.6,21.82,161526.0,21.69,21.82,21.6,21.82,161526.0
2016-09-22 15:00:00,21.81,21.84,21.78,21.82,160275.0,21.81,21.84,21.78,21.82,160275.0
2016-09-22 15:30:00,21.82,21.9,21.8,21.81,360412.0,21.82,21.9,21.8,21.81,360412.0
2016-09-23 09:30:00,21.98,22.2,21.85,22.05,234970.0,21.98,22.2,21.85,22.05,234970.0
2016-09-23 10:00:00,22.06,22.06,21.84,21.99,158009.0,22.06,22.06,21.84,21.99,158009.0
2016-09-23 10:30:00,21.99,22.04,21.88,22.02,108732.0,21.99,22.04,21.88,22.02,108732.0
2016-09-23 11:00:00,22.01,22.13,22.0,22.07,156962.0,22.01,22.13,22.0,22.07,156962.0
2016-09-23 11:30:00,22.08,22.1,21.8,21.81,163973.0,22.08,22.1,21.8,21.81,163973.0
2016-09-23 12:00:00,21.81,21.91,21.77,21.91,116377.0,21.81,21.91,21.77,21.91,116377.0
2016-09-23 12:30:00,21.91,21.93,21.84,21.93,97080.0,21.91,21.93,21.84,21.93,97080.0
2016-09-23 13:00:00,21.93,22.11,21.9,22.1,123949.0,21.93,22.11,21.9,22.1,123949.0
2016-09-23 13:30:00,22.1,22.11,21.95,21.98,196927.0,22.1,22.11,21.95,21.98,196927.0
2016-09-23 14:00:00,21.97,22.01,21.92,21.96,67827.0,21.97,22.01,21.92,21.96,67827.0
2016-09-23 14:30:00,21.96,22.04,21.96,22.01,77544.0,21.96,22.04,21.96,22.01,77544.0
2016-09-23 15:00:00,22.01,22.03,21.96,21.97,159340.0,22.01,22.03,21.96,21.97,159340.0
2016-09-23 15:30:00,21.97,22.03,21.95,21.98,369545.0,21.97,22.03,21.95,21.98,369545.0
2016-09-26 09:30:00,21.84,21.95,21.1,21.15,184086.0,21.84,21.95,21.1,21.15,184086.0
2016-09-26 10:00:00,21.15,21.47,21.09,21.28,201255.0,21.15,21.47,21.09,21.28,201255.0
2016-09-26 10:30:00,21.29,21.45,21.26,21.32,240721.0,21.29,21.45,21.26,21.32,240721.0
2016-09-26 11:00:00,21.33,21.55,21.32,21.45,124478.0,21.33,21.55,21.32,21.45,124478.0
2016-09-26 11:30:00,21.46,21.54,21.44,21.51,52008.0,21.46,21.54,21.44,21.51,52008.0
2016-09-26 12:00:00,21.52,21.59,21.49,21.51,49836.0,21.52,21.59,21.49,21.51,49836.0
2016-09-26 12:30:00,21.53,21.53,21.39,21.46,95883.0,21.53,21.53,21.39,21.46,95883.0
2016-09-26 13:00:00,21.46,21.48,21.37,21.41,49412.0,21.46,21.48,21.37,21.41,49412.0
2016-09-26 13:30:00,21.4,21.42,21.27,21.28,67106.0,21.4,21.42,21.27,21.28,67106.0
2016-09-26 14:00:00,21.29,21.41,21.25,21.4,96069.0,21.29,21.41,21.25,21.4,96069.0
2016-09-26 14:30:00,21.41,21.41,21.34,21.38,56189.0,21.41,21.41,21.34,21.38,56189.0
2016-09-26 15:00:00,21.39,21.42,21.35,21.38,86426.0,21.39,21.42,21.35,21.38,86426.0
2016-09-26 15:30:00,21.37,21.41,21.33,21.35,288523.0,21.37,21.41,21.33,21.35,288523.0
2016-09-27 09:30:00,21.4,21.65,21.24,21.6,335848.0,21.4,21.65,21.24,21.6,335848.0
2016-09-27 10:00:00,21.6,21.73,21.33,21.41,328847.0,21.6,21.73,21.33,21.41,328847.0
2016-09-27 10:30:00,21.4,21.49,21.2,21.22,169241.0,21.4,21.49,21.2,21.22,169241.0
2016-09-27 11:00:00,21.21,21.47,21.2,21.46,120891.0,21.21,21.47,21.2,21.46,120891.0
2016-09-27 11:30:00,21.46,21.49,21.23,21.23,119179.0,21.46,21.49,21.23,21.23,119179.0
2016-09-27 12:00:00,21.23,21.52,21.21,21.47,161198.0,21.23,21.52,21.21,21.47,161198.0
2016-09-27 12:30:00,21.48,21.57,21.43,21.54,234157.0,21.48,21.57,21.43,21.54,234157.0
2016-09-27 13:00:00,21.54,21.55,21.44,21.46,75669.0,21.54,21.55,21.44,21.46,75669.0
2016-09-27 13:30:00,21.47,21.53,21.45,21.49,182529.0,21.47,21.53,21.45,21.49,182529.0
2016-09-27 14:00:00,21.5,21.55,21.44,21.49,122602.0,21.5,21.55,21.44,21.49,122602.0
2016-09-27 14:30:00,21.5,21.65,21.5,21.57,143003.0,21.5,21.65,21.5,21.57,143003.0
2016-09-27 15:00:00,21.57,21.69,21.56,21.68,171065.0,21.57,21.69,21.56,21.68,171065.0
2016-09-27 15:30:00,21.67,21.74,21.63,21.69,386319.0,21.67,21.74,21.63,21.69,386319.0
2016-09-28 09:30:00,21.74,21.9,21.7,21.86,100761.0,21.74,21.9,21.7,21.86,100761.0
2016-09-28 10:00:00,21.89,21.97,21.58,21.61,266777.0,21.89,21.97,21.58,21.61,266777.0
2016-09-28 10:30:00,21.62,21.67,21.15,21.37,178707.0,21.62,21.67,21.15,21.37,178707.0
2016-09-28 11:00:00,21.36,21.63,21.22,21.6,175583.0,21.36,21.63,21.22,21.6,175583.0
2016-09-28 11:30:00,21.6,21.72,21.5,21.66,99290.0,21.6,21.72,21.5,21.66,99290.0
2016-09-28 12:00:00,21.66,21.76,21.55,21.67,95592.0,21.66,21.76,21.55,21.67,95592.0
2016-09-28 12:30:00,21.66,21.74,21.58,21.68,77746.0,21.66,21.74,21.58,21.68,77746.0
2016-09-28 13:00:00,21.67,21.69,21.55,21.68,91778.0,21.67,21.69,21.55,21.68,91778.0
2016-09-28 13:30:00,21.68,21.93,21.67,21.89,249617.0,21.68,21.93,21.67,21.89,249617.0
2016-09-28 14:00:00,21.88,22.25,21.76,22.21,194227.0,21.88,22.25,21.76,22.21,194227.0
2016-09-28 14:30:00,22.21,22.55,22.05,22.44,502026.0,22.21,22.55,22.05,22.44,502026.0
2016-09-28 15:00:00,22.43,22.46,22.27,22.32,227228.0,22.43,22.46,22.27,22.32,227228.0
2016-09-28 15:30:00,22.32,22.39,22.29,22.36,456002.0,22.32,22.39,22.29,22.36,456002.0
2016-09-29 09:30:00,22.25,22.79,22.19,22.73,202445.0,22.25,22.79,22.19,22.73,202445.0
2016-09-29 10:00:00,22.74,22.76,22.33,22.59,167159.0,22.74,22.76,22.33,22.59,167159.0
2016-09-29 10:30:00,22.58,22.59,22.43,22.55,107098.0,22.58,22.59,22.43,22.55,107098.0
2016-09-29 11:00:00,22.56,22.68,22.4,22.53,85040.0,22.56,22.68,22.4,22.53,85040.0
2016-09-29 11:30:00,22.53,22.61,22.42,22.42,47419.0,22.53,22.61,22.42,22.42,47419.0
2016-09-29 12:00:00,22.41,22.61,22.39,22.55,59258.0,22.41,22.61,22.39,22.55,59258.0
2016-09-29 12:30:00,22.55,22.65,22.15,22.19,173535.0,22.55,22.65,22.15,22.19,173535.0
2016-09-29 13:00:00,22.17,22.3,22.03,22.17,115278.0,22.17,22.3,22.03,22.17,115278.0
2016-09-29 13:30:00,22.15,22.22,21.9,21.93,119528.0,22.15,22.22,21.9,21.93,119528.0
2016-09-29 14:00:00,21.93,22.14,21.9,22.13,128274.0,21.93,22.14,21.9,22.13,128274.0
2016-09-29 14:30:00,22.14,22.19,21.99,21.99,149556.0,22.14,22.19,21.99,21.99,149556.0
2016-09-29 15:00:00,22.0,22.14,21.97,22.04,166171.0,22.0,22.14,21.97,22.04,166171.0
2016-09-29 15:30:00,22.05,22.09,21.98,21.99,431160.0,22.05,22.09,21.98,21.99,431160.0
2016-09-30 09:30:00,22.06,22.06,21.68,21.96,95037.0,22.06,22.06,21.68,21.96,95037.0
2016-09-30 10:00:00,21.95,22.14,21.9,22.13,95208.0,21.95,22.14,21.9,22.13,95208.0
2016-09-30 10:30:00,22.15,22.31,22.08,22.28,81083.0,22.15,22.31,22.08,22.28,81083.0
2016-09-30 11:00:00,22.29,22.47,22.25,22.47,71321.0,22.29,22.47,22.25,22.47,71321.0
2016-09-30 11:30:00,22.45,22.54,22.39,22.53,136190.0,22.45,22.54,22.39,22.53,136190.0
2016-09-30 12:00:00,22.52,22.72,22.52,22.64,140139.0,22.52,22.72,22.52,22.64,140139.0
2016-09-30 12:30:00,22.64,22.83,22.49,22.73,231633.0,22.64,22.83,22.49,22.73,231633.0
2016-09-30 13:00:00,22.72,22.84,22.71,22.81,138932.0,22.72,22.84,22.71,22.81,138932.0
2016-09-30 13:30:00,22.8,22.81,22.71,22.79,104805.0,22.8,22.81,22.71,22.79,104805.0
2016-09-30 14:00:00,22.78,22.78,22.66,22.75,195425.0,22.78,22.78,22.66,22.75,195425.0
2016-09-30 14:30:00,22.76,22.9,22.73,22.81,189519.0,22.76,22.9,22.73,22.81,189519.0
2016-09-30 15:00:00,22.81,22.9,22.74,22.74,186993.0,22.81,22.9,22.74,22.74,186993.0
2016-09-30 15:30:00,22.75,22.8,22.64,22.66,424477.0,22.75,22.8,22.64,22.66,424477.0
2016-10-03 09:30:00,22.43,22.51,22.0,22.05,135082.0,22.43,22.51,22.0,22.05,135082.0
2016-10-03 10:00:00,22.01,22.1,21.64,21.67,312869.0,22.01,22.1,21.64,21.67,312869.0
2016-10-03 10:30:00,21.67,21.92,21.67,21.82,149800.0,21.67,21.92,21.67,21.82,149800.0
2016-10-03 11:00:00,21.8,21.93,21.72,21.81,97915.0,21.8,21.93,21.72,21.81,97915.0
2016-10-03 11:30:00,21.81,21.84,21.68,21.68,91820.0,21.81,21.84,21.68,21.68,91820.0
2016-10-03 12:00:00,21.68,21.71,21.33,21.39,176805.0,21.68,21.71,21.33,21.39,176805.0
2016-10-03 12:30:00,21.39,21.53,21.34,21.53,95925.0,21.39,21.53,21.34,21.53,95925.0
2016-10-03 13:00:00,21.54,21.64,21.49,21.57,53785.0,21.54,21.64,21.49,21.57,53785.0
2016-10-03 13:30:00,21.57,21.72,21.57,21.72,58673.0,21.57,21.72,21.57,21.72,58673.0
2016-10-03 14:00:00,21.73,21.8,21.65,21.75,107345.0,21.73,21.8,21.65,21.75,107345.0
2016-10-03 14:30:00,21.75,21.75,21.64,21.69,71773.0,21.75,21.75,21.64,21.69,71773.0
2016-10-03 15:00:00,21.7,21.7,21.57,21.65,114165.0,21.7,21.7,21.57,21.65,114165.0
2016-10-03 15:30:00,21.65,21.77,21.6,21.76,361986.0,21.65,21.77,21.6,21.76,361986.0
2016-10-04 09:30:00,21.85,21.94,21.7,21.78,68056.0,21.85,21.94,21.7,21.78,68056.0
2016-10-04 10:00:00,21.76,21.89,21.65,21.85,122289.0,21.76,21.89,21.65,21.85,122289.0
2016-10-04 10:30:00,21.84,22.07,21.84,22.05,112083.0,21.84,22.07,21.84,22.05,112083.0
2016-10-04 11:00:00,22.05,22.05,21.75,21.87,84246.0,22.05,22.05,21.75,21.87,84246.0
2016-10-04 11:30:00,21.88,22.0,21.77,21.77,89705.0,21.88,22.0,21.77,21.77,89705.0
2016-10-04 12:00:00,21.79,21.88,21.72,21.74,46612.0,21.79,21.88,21.72,21.74,46612.0
2016-10-04 12:30:00,21.74,21.85,21.69,21.72,50188.0,21.74,21.85,21.69,21.72,50188.0
2016-10-04 13:00:00,21.72,21.75,21.57,21.6,63009.0,21.72,21.75,21.57,21.6,63009.0
2016-10-04 13:30:00,21.59,21.64,21.55,21.59,78824.0,21.59,21.64,21.55,21.59,78824.0
2016-10-04 14:00:00,21.58,21.64,21.54,21.57,33832.0,21.58,21.64,21.54,21.57,33832.0
2016-10-04 14:30:00,21.55,21.61,21.49,21.52,46824.0,21.55,21.61,21.49,21.52,46824.0
2016-10-04 15:00:00,21.51,21.58,21.48,21.56,102968.0,21.51,21.58,21.48,21.56,102968.0
2016-10-04 15:30:00,21.58,21.6,21.49,21.5,408131.0,21.58,21.6,21.49,21.5,408131.0
2016-10-05 09:30:00,21.54,21.54,21.24,21.47,156822.0,21.54,21.54,21.24,21.47,156822.0
2016-10-05 10:00:00,21.47,21.7,21.38,21.6,148823.0,21.47,21.7,21.38,21.6,148823.0
2016-10-05 10:30:00,21.59,21.69,21.49,21.66,120708.0,21.59,21.69,21.49,21.66,120708.0
2016-10-05 11:00:00,21.65,21.68,21.56,21.6,113384.0,21.65,21.68,21.56,21.6,113384.0
2016-10-05 11:30:00,21.61,21.78,21.58,21.63,165747.0,21.61,21.78,21.58,21.63,165747.0
2016-10-05 12:00:00,21.63,21.75,21.61,21.71,286846.0,21.63,21.75,21.61,21.71,286846.0
2016-10-05 12:30:00,21.71,21.81,21.61,21.7,307554.0,21.71,21.81,21.61,21.7,307554.0
2016-10-05 13:00:00,21.7,21.83,21.63,21.81,295035.0,21.7,21.83,21.63,21.81,295035.0
2016-10-05 13:30:00,21.8,21.85,21.7,21.72,167170.0,21.8,21.85,21.7,21.72,167170.0
2016-10-05 14:00:00,21.71,21.72,21.61,21.67,132863.0,21.71,21.72,21.61,21.67,132863.0
2016-10-05 14:30:00,21.67,21.69,21.55,21.69,101831.0,21.67,21.69,21.55,21.69,101831.0
2016-10-05 15:00:00,21.69,21.81,21.67,21.68,217754.0,21.69,21.81,21.67,21.68,217754.0
2016-10-05 15:30:00,21.67,21.73,21.61,21.69,411037.0,21.67,21.73,21.61,21.69,411037.0
2016-10-06 09:30:00,21.63,21.65,21.34,21.54,109194.0,21.63,21.65,21.34,21.54,109194.0
2016-10-06 10:00:00,21.52,21.52,21.21,21.42,92288.0,21.52,21.52,21.21,21.42,92288.0
2016-10-06 10:30:00,21.4,21.4,21.24,21.26,57521.0,21.4,21.4,21.24,21.26,57521.0
2016-10-06 11:00:00,21.24,21.28,21.09,21.23,141972.0,21.24,21.28,21.09,21.23,141972.0
2016-10-06 11:30:00,21.22,21.34,21.14,21.28,95956.0,21.22,21.34,21.14,21.28,95956.0
2016-10-06 12:00:00,21.29,21.35,21.26,21.32,49009.0,21.29,21.35,21.26,21.32,49009.0
2016-10-06 12:30:00,21.32,21.36,21.27,21.28,59125.0,21.32,21.36,21.27,21.28,59125.0
2016-10-06 13:00:00,21.29,21.29,21.2,21.24,63040.0,21.29,21.29,21.2,21.24,63040.0
2016-10-06 13:30:00,21.24,21.41,21.23,21.35,78079.0,21.24,21.41,21.23,21.35,78079.0
2016-10-06 14:00:00,21.36,21.38,21.22,21.28,72913.0,21.36,21.38,21.22,21.28,72913.0
2016-10-06 14:30:00,21.27,21.32,21.24,21.24,70302.0,21.27,21.32,21.24,21.24,70302.0
2016-10-06 15:00:00,21.25,21.26,21.07,21.14,240784.0,21.25,21.26,21.07,21.14,240784.0
2016-10-06 15:30:00,21.14,21.15,21.05,21.07,302057.0,21.14,21.15,21.05,21.07,302057.0
2016-10-07 09:30:00,21.18,21.21,20.88,20.9,107960.0,21.18,21.21,20.88,20.9,107960.0
2016-10-07 10:00:00,20.88,20.94,20.59,20.75,274434.0,20.88,20.94,20.59,20.75,274434.0
2016-10-07 10:30:00,20.75,20.77,20.59,20.72,137680.0,20.75,20.77,20.59,20.72,137680.0
2016-10-07 11:00:00,20.72,20.75,20.45,20.45,166842.0,20.72,20.75,20.45,20.45,166842.0
2016-10-07 11:30:00,20.47,20.57,20.4,20.55,211292.0,20.47,20.57,20.4,20.55,211292.0
2016-10-07 12:00:00,20.54,20.73,20.54,20.62,121829.0,20.54,20.73,20.54,20.62,121829.0
2016-10-07 12:30:00,20.62,20.64,20.49,20.49,106435.0,20.62,20.64,20.49,20.49,106435.0
2016-10-07 13:00:00,20.49,20.56,20.46,20.54,106588.0,20.49,20.56,20.46,20.54,106588.0
2016-10-07 13:30:00,20.54,20.73,20.53,20.62,217559.0,20.54,20.73,20.53,20.62,217559.0
2016-10-07 14:00:00,20.62,20.71,20.53,20.66,109816.0,20.62,20.71,20.53,20.66,109816.0
2016-10-07 14:30:00,20.65,20.71,20.58,20.69,83634.0,20.65,20.71,20.58,20.69,83634.0
2016-10-07 15:00:00,20.69,20.72,20.67,20.7,87031.0,20.69,20.72,20.67,20.7,87031.0
2016-10-07 15:30:00,20.69,20.75,20.66,20.69,242606.0,20.69,20.75,20.66,20.69,242606.0
2016-10-10 09:30:00,20.88,21.22,20.88,21.18,106037.0,20.88,21.22,20.88,21.18,106037.0
2016-10-10 10:00:00,21.18,21.33,21.17,21.28,150090.0,21.18,21.33,21.17,21.28,150090.0
2016-10-10 10:30:00,21.29,21.45,21.29,21.39,232068.0,21.29,21.45,21.29,21.39,232068.0
2016-10-10 11:00:00,21.38,21.52,21.33,21.42,182153.0,21.38,21.52,21.33,21.42,182153.0
2016-10-10 11:30:00,21.41,21.49,21.36,21.4,103171.0,21.41,21.49,21.36,21.4,103171.0
2016-10-10 12:00:00,21.4,21.48,21.37,21.45,71084.0,21.4,21.48,21.37,21.45,71084.0
2016-10-10 12:30:00,21.45,21.48,21.4,21.45,93911.0,21.45,21.48,21.4,21.45,93911.0
2016-10-10 13:00:00,21.44,21.49,21.39,21.39,61175.0,21.44,21.49,21.39,21.39,61175.0
2016-10-10 13:30:00,21.38,21.4,21.33,21.37,54718.0,21.38,21.4,21.33,21.37,54718.0
2016-10-10 14:00:00,21.37,21.44,21.35,21.42,110359.0,21.37,21.44,21.35,21.42,110359.0
2016-10-10 14:30:00,21.41,21.47,21.38,21.39,90573.0,21.41,21.47,21.38,21.39,90573.0
2016-10-10 15:00:00,21.4,21.44,21.39,21.42,214025.0,21.4,21.44,21.39,21.42,214025.0
2016-10-10 15:30:00,21.42,21.42,21.34,21.35,306379.0,21.42,21.42,21.34,21.35,306379.0
2016-10-11 09:30:00,21.24,21.33,21.0,21.14,62263.0,21.24,21.33,21.0,21.14,62263.0
2016-10-11 10:00:00,21.14,21.15,20.94,20.99,79130.0,21.14,21.15,20.94,20.99,79130.0
2016-10-11 10:30:00,20.98,21.02,20.9,20.91,68389.0,20.98,21.02,20.9,20.91,68389.0
2016-10-11 11:00:00,20.9,21.03,20.85,20.94,131077.0,20.9,21.03,20.85,20.94,131077.0
2016-10-11 11:30:00,20.94,21.04,20.93,21.03,95955.0,20.94,21.04,20.93,21.03,95955.0
2016-10-11 12:00:00,21.02,21.07,20.91,21.05,73607.0,21.02,21.07,20.91,21.05,73607.0
2016-10-11 12:30:00,21.05,21.09,20.99,21.03,45236.0,21.05,21.09,20.99,21.03,45236.0
2016-10-11 13:00:00,21.03,21.09,20.97,21.02,98459.0,21.03,21.09,20.97,21.02,98459.0
2016-10-11 13:30:00,21.02,21.06,20.85,20.88,67078.0,21.02,21.06,20.85,20.88,67078.0
2016-10-11 14:00:00,20.87,20.94,20.8,20.9,88655.0,20.87,20.94,20.8,20.9,88655.0
2016-10-11 14:30:00,20.89,20.92,20.83,20.87,207081.0,20.89,20.92,20.83,20.87,207081.0
2016-10-11 15:00:00,20.86,20.95,20.82,20.95,195117.0,20.86,20.95,20.82,20.95,195117.0
2016-10-11 15:30:00,20.95,21.06,20.93,20.95,324873.0,20.95,21.06,20.93,20.95,324873.0
2016-10-12 09:30:00,20.91,21.49,20.87,21.47,186497.0,20.91,21.49,20.87,21.47,186497.0
2016-10-12 10:00:00,21.49,21.5,21.37,21.44,178693.0,21.49,21.5,21.37,21.44,178693.0
2016-10-12 10:30:00,21.43,21.45,21.09,21.17,124883.0,21.43,21.45,21.09,21.17,124883.0
2016-10-12 11:00:00,21.17,21.33,21.17,21.32,78933.0,21.17,21.33,21.17,21.32,78933.0
2016-10-12 11:30:00,21.32,21.4,21.29,21.33,59998.0,21.32,21.4,21.29,21.33,59998.0
2016-10-12 12:00:00,21.34,21.41,21.33,21.33,51413.0,21.34,21.41,21.33,21.33,51413.0
2016-10-12 12:30:00,21.34,21.35,21.22,21.26,54816.0,21.34,21.35,21.22,21.26,54816.0
2016-10-12 13:00:00,21.25,21.29,21.24,21.27,92963.0,21.25,21.29,21.24,21.27,92963.0
2016-10-12 13:30:00,21.28,21.3,21.21,21.3,84657.0,21.28,21.3,21.21,21.3,84657.0
2016-10-12 14:00:00,21.3,21.41,21.27,21.29,146706.0,21.3,21.41,21.27,21.29,146706.0
2016-10-12 14:30:00,21.29,21.3,21.25,21.28,56921.0,21.29,21.3,21.25,21.28,56921.0
2016-10-12 15:00:00,21.27,21.29,21.23,21.25,90001.0,21.27,21.29,21.23,21.25,90001.0
2016-10-12 15:30:00,21.25,21.31,21.22,21.28,327171.0,21.25,21.31,21.22,21.28,327171.0
2016-10-13 09:30:00,21.05,21.16,20.91,21.13,283799.0,21.05,21.16,20.91,21.13,283799.0
2016-10-13 10:00:00,21.11,21.3,21.04,21.27,110992.0,21.11,21.3,21.04,21.27,110992.0
2016-10-13 10:30:00,21.27,21.92,21.2,21.7,1066943.0,21.27,21.92,21.2,21.7,1066943.0
2016-10-13 11:00:00,21.7,22.14,21.6,22.11,676349.0,21.7,22.14,21.6,22.11,676349.0
2016-10-13 11:30:00,22.1,22.17,21.81,21.89,215149.0,22.1,22.17,21.81,21.89,215149.0
2016-10-13 12:00:00,21.89,21.89,21.74,21.78,143920.0,21.89,21.89,21.74,21.78,143920.0
2016-10-13 12:30:00,21.77,22.56,21.77,22.35,953939.0,21.77,22.56,21.77,22.35,953939.0
2016-10-13 13:00:00,22.36,22.45,22.18,22.22,418077.0,22.36,22.45,22.18,22.22,418077.0
2016-10-13 13:30:00,22.23,22.55,22.23,22.52,306712.0,22.23,22.55,22.23,22.52,306712.0
2016-10-13 14:00:00,22.51,23.03,22.34,23.03,513134.0,22.51,23.03,22.34,23.03,513134.0
2016-10-13 14:30:00,23.04,23.38,22.91,23.21,1061349.0,23.04,23.38,22.91,23.21,1061349.0
2016-10-13 15:00:00,23.23,23.28,22.68,23.0,1444627.0,23.23,23.28,22.68,23.0,1444627.0
2016-10-13 15:30:00,23.0,23.22,22.81,23.13,1147890.0,23.0,23.22,22.81,23.13,1147890.0
2016-10-14 09:30:00,23.32,23.33,22.64,23.01,351559.0,23.32,23.33,22.64,23.01,351559.0
2016-10-14 10:00:00,23.04,23.04,22.43,22.51,252180.0,23.04,23.04,22.43,22.51,252180.0
2016-10-14 10:30:00,22.5,22.76,22.49,22.72,231819.0,22.5,22.76,22.49,22.72,231819.0
2016-10-14 11:00:00,22.7,22.75,22.55,22.68,195249.0,22.7,22.75,22.55,22.68,195249.0
2016-10-14 11:30:00,22.67,22.78,22.49,22.5,215948.0,22.67,22.78,22.49,22.5,215948.0
2016-10-14 12:00:00,22.5,23.07,22.47,23.01,239604.0,22.5,23.07,22.47,23.01,239604.0
2016-10-14 12:30:00,23.01,23.04,22.63,22.65,357273.0,23.01,23.04,22.63,22.65,357273.0
2016-10-14 13:00:00,22.65,22.85,22.56,22.82,141386.0,22.65,22.85,22.56,22.82,141386.0
2016-10-14 13:30:00,22.82,22.91,22.79,22.87,215445.0,22.82,22.91,22.79,22.87,215445.0
2016-10-14 14:00:00,22.86,22.93,22.8,22.9,165644.0,22.86,22.93,22.8,22.9,165644.0
2016-10-14 14:30:00,22.9,22.98,22.84,22.95,206986.0,22.9,22.98,22.84,22.95,206986.0
2016-10-14 15:00:00,22.96,22.97,22.83,22.83,272736.0,22.96,22.97,22.83,22.83,272736.0
2016-10-14 15:30:00,22.84,22.95,22.76,22.77,564577.0,22.84,22.95,22.76,22.77,564577.0
2016-10-17 09:30:00,22.71,22.84,22.36,22.36,85277.0,22.71,22.84,22.36,22.36,85277.0
2016-10-17 10:00:00,22.39,22.9,22.35,22.8,140137.0,22.39,22.9,22.35,22.8,140137.0
2016-10-17 10:30:00,22.79,22.82,22.57,22.67,120061.0,22.79,22.82,22.57,22.67,120061.0
2016-10-17 11:00:00,22.68,22.72,22.52,22.67,112466.0,22.68,22.72,22.52,22.67,112466.0
2016-10-17 11:30:00,22.66,22.85,22.66,22.78,153476.0,22.66,22.85,22.66,22.78,153476.0
2016-10-17 12:00:00,22.78,22.9,22.77,22.86,108361.0,22.78,22.9,22.77,22.86,108361.0
2016-10-17 12:30:00,22.87,22.96,22.83,22.89,69529.0,22.87,22.96,22.83,22.89,69529.0
2016-10-17 13:00:00,22.9,22.96,22.77,22.79,151360.0,22.9,22.96,22.77,22.79,151360.0
2016-10-17 13:30:00,22.8,22.85,22.73,22.73,97989.0,22.8,22.85,22.73,22.73,97989.0
2016-10-17 14:00:00,22.74,22.84,22.73,22.8,76116.0,22.74,22.84,22.73,22.8,76116.0
2016-10-17 14:30:00,22.81,22.87,22.78,22.85,134034.0,22.81,22.87,22.78,22.85,134034.0
2016-10-17 15:00:00,22.85,23.05,22.84,23.05,148488.0,22.85,23.05,22.84,23.05,148488.0
2016-10-17 15:30:00,23.05,23.09,23.0,23.04,424884.0,23.05,23.09,23.0,23.04,424884.0
2016-10-18 09:30:00,23.3,23.47,23.22,23.41,137365.0,23.3,23.47,23.22,23.41,137365.0
2016-10-18 10:00:00,23.42,23.44,23.19,23.29,114534.0,23.42,23.44,23.19,23.29,114534.0
2016-10-18 10:30:00,23.3,23.67,23.29,23.55,221737.0,23.3,23.67,23.29,23.55,221737.0
2016-10-18 11:00:00,23.55,23.62,23.49,23.54,133490.0,23.55,23.62,23.49,23.54,133490.0
2016-10-18 11:30:00,23.55,23.74,23.51,23.74,173845.0,23.55,23.74,23.51,23.74,173845.0
2016-10-18 12:00:00,23.74,23.78,23.64,23.67,113482.0,23.74,23.78,23.64,23.67,113482.0
2016-10-18 12:30:00,23.68,23.87,23.63,23.86,162102.0,23.68,23.87,23.63,23.86,162102.0
2016-10-18 13:00:00,23.85,23.85,23.71,23.77,87384.0,23.85,23.85,23.71,23.77,87384.0
2016-10-18 13:30:00,23.77,23.81,23.72,23.72,79203.0,23.77,23.81,23.72,23.72,79203.0
2016-10-18 14:00:00,23.71,23.73,23.66,23.72,89025.0,23.71,23.73,23.66,23.72,89025.0
2016-10-18 14:30:00,23.72,23.75,23.69,23.69,75227.0,23.72,23.75,23.69,23.69,75227.0
2016-10-18 15:00:00,23.69,23.7,23.65,23.68,91198.0,23.69,23.7,23.65,23.68,91198.0
2016-10-18 15:30:00,23.67,23.73,23.66,23.69,385925.0,23.67,23.73,23.66,23.69,385925.0
2016-10-19 09:30:00,23.55,23.61,22.88,23.1,397835.0,23.55,23.61,22.88,23.1,397835.0
2016-10-19 10:00:00,23.1,23.45,23.03,23.34,358807.0,23.1,23.45,23.03,23.34,358807.0
2016-10-19 10:30:00,23.35,23.49,23.28,23.47,164608.0,23.35,23.49,23.28,23.47,164608.0
2016-10-19 11:00:00,23.47,23.54,23.38,23.49,190450.0,23.47,23.54,23.38,23.49,190450.0
2016-10-19 11:30:00,23.5,23.59,23.44,23.58,177887.0,23.5,23.59,23.44,23.58,177887.0
2016-10-19 12:00:00,23.58,23.63,23.54,23.6,49352.0,23.58,23.63,23.54,23.6,49352.0
2016-10-19 12:30:00,23.6,23.72,23.6,23.69,79136.0,23.6,23.72,23.6,23.69,79136.0
2016-10-19 13:00:00,23.68,23.76,23.67,23.74,62397.0,23.68,23.76,23.67,23.74,62397.0
2016-10-19 13:30:00,23.74,23.75,23.66,23.73,66212.0,23.74,23.75,23.66,23.73,66212.0
2016-10-19 14:00:00,23.73,23.74,23.6,23.61,54885.0,23.73,23.74,23.6,23.61,54885.0
2016-10-19 14:30:00,23.61,23.65,23.58,23.64,68328.0,23.61,23.65,23.58,23.64,68328.0
2016-10-19 15:00:00,23.64,23.68,23.61,23.64,97108.0,23.64,23.68,23.61,23.64,97108.0
2016-10-19 15:30:00,23.64,23.7,23.61,23.63,275158.0,23.64,23.7,23.61,23.63,275158.0
2016-10-20 09:30:00,23.57,23.78,23.52,23.62,76150.0,23.57,23.78,23.52,23.62,76150.0
2016-10-20 10:00:00,23.61,23.65,23.28,23.36,100818.0,23.61,23.65,23.28,23.36,100818.0
2016-10-20 10:30:00,23.36,23.42,23.2,23.28,175891.0,23.36,23.42,23.2,23.28,175891.0
2016-10-20 11:00:00,23.29,23.42,23.27,23.37,153368.0,23.29,23.42,23.27,23.37,153368.0
2016-10-20 11:30:00,23.38,23.54,23.3,23.53,113302.0,23.38,23.54,23.3,23.53,113302.0
2016-10-20 12:00:00,23.54,23.76,23.52,23.58,111621.0,23.54,23.76,23.52,23.58,111621.0
2016-10-20 12:30:00,23.6,23.74,23.56,23.68,48095.0,23.6,23.74,23.56,23.68,48095.0
2016-10-20 13:00:00,23.68,23.72,23.6,23.6,54726.0,23.68,23.72,23.6,23.6,54726.0
2016-10-20 13:30:00,23.62,23.64,23.47,23.52,124571.0,23.62,23.64,23.47,23.52,124571.0
2016-10-20 14:00:00,23.51,23.57,23.45,23.48,52799.0,23.51,23.57,23.45,23.48,52799.0
2016-10-20 14:30:00,23.48,23.53,23.46,23.5,80203.0,23.48,23.53,23.46,23.5,80203.0
2016-10-20 15:00:00,23.5,23.55,23.44,23.44,100888.0,23.5,23.55,23.44,23.44,100888.0
2016-10-20 15:30:00,23.44,23.53,23.4,23.51,181890.0,23.44,23.53,23.4,23.51,181890.0
2016-10-21 09:30:00,23.44,23.44,22.61,23.06,115749.0,23.44,23.44,22.61,23.06,115749.0
2016-10-21 10:00:00,23.07,23.14,22.89,23.12,67514.0,23.07,23.14,22.89,23.12,67514.0
2016-10-21 10:30:00,23.12,23.26,23.12,23.18,41446.0,23.12,23.26,23.12,23.18,41446.0
2016-10-21 11:00:00,23.18,23.5,23.18,23.42,111794.0,23.18,23.5,23.18,23.42,111794.0
2016-10-21 11:30:00,23.42,23.55,23.36,23.5,67024.0,23.42,23.55,23.36,23.5,67024.0
2016-10-21 12:00:00,23.51,23.51,23.3,23.33,99779.0,23.51,23.51,23.3,23.33,99779.0
2016-10-21 12:30:00,23.36,23.42,23.31,23.37,26393.0,23.36,23.42,23.31,23.37,26393.0
2016-10-21 13:00:00,23.37,23.41,23.35,23.36,43549.0,23.37,23.41,23.35,23.36,43549.0
2016-10-21 13:30:00,23.36,23.45,23.34,23.43,55135.0,23.36,23.45,23.34,23.43,55135.0
2016-10-21 14:00:00,23.44,23.47,23.35,23.41,60060.0,23.44,23.47,23.35,23.41,60060.0
2016-10-21 14:30:00,23.41,23.52,23.39,23.48,69581.0,23.41,23.52,23.39,23.48,69581.0
2016-10-21 15:00:00,23.49,23.54,23.47,23.51,79413.0,23.49,23.54,23.47,23.51,79413.0
2016-10-21 15:30:00,23.5,23.6,23.47,23.54,207184.0,23.5,23.6,23.47,23.54,207184.0
2016-10-24 09:30:00,23.9,23.9,23.64,23.77,106911.0,23.9,23.9,23.64,23.77,106911.0
2016-10-24 10:00:00,23.8,23.82,23.65,23.76,143758.0,23.8,23.82,23.65,23.76,143758.0
2016-10-24 10:30:00,23.77,23.82,23.6,23.61,104189.0,23.77,23.82,23.6,23.61,104189.0
2016-10-24 11:00:00,23.62,23.68,23.34,23.4,209624.0,23.62,23.68,23.34,23.4,209624.0
2016-10-24 11:30:00,23.39,23.48,23.25,23.26,98693.0,23.39,23.48,23.25,23.26,98693.0
2016-10-24 12:00:00,23.26,23.34,23.19,23.32,116100.0,23.26,23.34,23.19,23.32,116100.0
2016-10-24 12:30:00,23.32,23.4,23.29,23.37,122796.0,23.32,23.4,23.29,23.37,122796.0
2016-10-24 13:00:00,23.38,23.46,23.34,23.44,44544.0,23.38,23.46,23.34,23.44,44544.0
2016-10-24 13:30:00,23.45,23.73,23.44,23.59,79386.0,23.45,23.73,23.44,23.59,79386.0
2016-10-24 14:00:00,23.58,23.63,23.54,23.59,61519.0,23.58,23.63,23.54,23.59,61519.0
2016-10-24 14:30:00,23.58,23.68,23.54,23.68,77890.0,23.58,23.68,23.54,23.68,77890.0
2016-10-24 15:00:00,23.68,23.81,23.63,23.76,145187.0,23.68,23.81,23.63,23.76,145187.0
2016-10-24 15:30:00,23.76,23.9,23.73,23.82,423940.0,23.76,23.9,23.73,23.82,423940.0
2016-10-25 09:30:00,23.63,24.13,23.62,23.93,199254.0,23.63,24.13,23.62,23.93,199254.0
2016-10-25 10:00:00,23.91,23.91,23.57,23.63,249990.0,23.91,23.91,23.57,23.63,249990.0
2016-10-25 10:30:00,23.6,23.6,23.26,23.27,344796.0,23.6,23.6,23.26,23.27,344796.0
2016-10-25 11:00:00,23.26,23.39,23.24,23.37,182946.0,23.26,23.39,23.24,23.37,182946.0
2016-10-25 11:30:00,23.37,23.41,23.35,23.35,72386.0,23.37,23.41,23.35,23.35,72386.0
2016-10-25 12:00:00,23.35,23.42,23.31,23.33,120706.0,23.35,23.42,23.31,23.33,120706.0
2016-10-25 12:30:00,23.31,23.43,23.31,23.35,72463.0,23.31,23.43,23.31,23.35,72463.0
2016-10-25 13:00:00,23.35,23.4,23.29,23.38,49351.0,23.35,23.4,23.29,23.38,49351.0
2016-10-25 13:30:00,23.39,23.53,23.38,23.51,122447.0,23.39,23.53,23.38,23.51,122447.0
2016-10-25 14:00:00,23.5,23.56,23.47,23.5,78113.0,23.5,23.56,23.47,23.5,78113.0
2016-10-25 14:30:00,23.5,23.54,23.44,23.46,105808.0,23.5,23.54,23.44,23.46,105808.0
2016-10-25 15:00:00,23.46,23.47,23.35,23.4,70244.0,23.46,23.47,23.35,23.4,70244.0
2016-10-25 15:30:00,23.4,23.41,23.33,23.38,228339.0,23.4,23.41,23.33,23.38,228339.0
2016-10-26 09:30:00,23.11,23.11,22.4,22.51,239519.0,23.11,23.11,22.4,22.51,239519.0
2016-10-26 10:00:00,22.52,22.67,21.98,22.0,586963.0,22.52,22.67,21.98,22.0,586963.0
2016-10-26 10:30:00,22.0,22.5,21.98,22.49,257829.0,22.0,22.5,21.98,22.49,257829.0
2016-10-26 11:00:00,22.49,22.51,22.22,22.25,406794.0,22.49,22.51,22.22,22.25,406794.0
2016-10-26 11:30:00,22.26,22.33,22.17,22.17,222392.0,22.26,22.33,22.17,22.17,222392.0
2016-10-26 12:00:00,22.18,22.2,21.95,21.96,184449.0,22.18,22.2,21.95,21.96,184449.0
2016-10-26 12:30:00,21.96,22.02,21.72,21.73,239712.0,21.96,22.02,21.72,21.73,239712.0
2016-10-26 13:00:00,21.73,21.79,21.55,21.72,214734.0,21.73,21.79,21.55,21.72,214734.0
2016-10-26 13:30:00,21.73,21.74,21.5,21.51,162914.0,21.73,21.74,21.5,21.51,162914.0
2016-10-26 14:00:00,21.5,21.87,21.49,21.83,243803.0,21.5,21.87,21.49,21.83,243803.0
2016-10-26 14:30:00,21.81,21.85,21.68,21.69,94229.0,21.81,21.85,21.68,21.69,94229.0
2016-10-26 15:00:00,21.7,21.7,21.61,21.62,142444.0,21.7,21.7,21.61,21.62,142444.0
2016-10-26 15:30:00,21.63,21.63,21.56,21.59,415794.0,21.63,21.63,21.56,21.59,415794.0
2016-10-27 09:30:00,20.44,21.87,20.22,21.86,483294.0,20.44,21.87,20.22,21.86,483294.0
2016-10-27 10:00:00,21.85,22.06,21.17,21.24,344675.0,21.85,22.06,21.17,21.24,344675.0
2016-10-27 10:30:00,21.25,21.3,21.02,21.02,175216.0,21.25,21.3,21.02,21.02,175216.0
2016-10-27 11:00:00,21.02,21.36,21.02,21.23,162712.0,21.02,21.36,21.02,21.23,162712.0
2016-10-27 11:30:00,21.22,21.27,21.1,21.2,132596.0,21.22,21.27,21.1,21.2,132596.0
2016-10-27 12:00:00,21.21,21.39,21.16,21.29,102525.0,21.21,21.39,21.16,21.29,102525.0
2016-10-27 12:30:00,21.28,21.34,21.18,21.24,100249.0,21.28,21.34,21.18,21.24,100249.0
2016-10-27 13:00:00,21.24,21.26,21.12,21.13,78067.0,21.24,21.26,21.12,21.13,78067.0
2016-10-27 13:30:00,21.14,21.14,21.02,21.07,139410.0,21.14,21.14,21.02,21.07,139410.0
2016-10-27 14:00:00,21.06,21.06,20.71,20.75,338740.0,21.06,21.06,20.71,20.75,338740.0
2016-10-27 14:30:00,20.76,20.88,20.66,20.78,177838.0,20.76,20.88,20.66,20.78,177838.0
2016-10-27 15:00:00,20.78,20.81,20.52,20.54,285901.0,20.78,20.81,20.52,20.54,285901.0
2016-10-27 15:30:00,20.53,20.7,20.53,20.69,528541.0,20.53,20.7,20.53,20.69,528541.0
2016-10-28 09:30:00,20.63,20.75,20.36,20.54,114986.0,20.63,20.75,20.36,20.54,114986.0
2016-10-28 10:00:00,20.55,20.94,20.53,20.85,129634.0,20.55,20.94,20.53,20.85,129634.0
2016-10-28 10:30:00,20.85,20.94,20.7,20.91,139913.0,20.85,20.94,20.7,20.91,139913.0
2016-10-28 11:00:00,20.91,21.12,20.84,20.9,175082.0,20.91,21.12,20.84,20.9,175082.0
2016-10-28 11:30:00,20.89,21.02,20.74,20.74,97695.0,20.89,21.02,20.74,20.74,97695.0
2016-10-28 12:00:00,20.75,21.01,20.74,20.93,123925.0,20.75,21.01,20.74,20.93,123925.0
2016-10-28 12:30:00,20.93,20.97,20.87,20.89,56311.0,20.93,20.97,20.87,20.89,56311.0
2016-10-28 13:00:00,20.88,20.91,20.4,20.4,204219.0,20.88,20.91,20.4,20.4,204219.0
2016-10-28 13:30:00,20.4,20.4,19.88,19.89,429448.0,20.4,20.4,19.88,19.89,429448.0
2016-10-28 14:00:00,19.89,20.02,19.82,19.93,309325.0,19.89,20.02,19.82,19.93,309325.0
2016-10-28 14:30:00,19.94,20.38,19.94,20.26,387057.0,19.94,20.38,19.94,20.26,387057.0
2016-10-28 15:00:00,20.26,20.29,20.1,20.29,218942.0,20.26,20.29,20.1,20.29,218942.0
2016-10-28 15:30:00,20.29,20.39,20.15,20.24,530181.0,20.29,20.39,20.15,20.24,530181.0
2016-10-31 09:30:00,20.33,20.42,19.94,20.13,119600.0,20.33,20.42,19.94,20.13,119600.0
2016-10-31 10:00:00,20.13,20.31,20.03,20.3,145595.0,20.13,20.31,20.03,20.3,145595.0
2016-10-31 10:30:00,20.3,20.31,19.9,20.02,169523.0,20.3,20.31,19.9,20.02,169523.0
2016-10-31 11:00:00,20.02,20.3,19.94,20.06,160596.0,20.02,20.3,19.94,20.06,160596.0
2016-10-31 11:30:00,20.08,20.19,20.01,20.06,109400.0,20.08,20.19,20.01,20.06,109400.0
2016-10-31 12:00:00,20.06,20.07,19.9,19.91,74985.0,20.06,20.07,19.9,19.91,74985.0
2016-10-31 12:30:00,19.92,20.07,19.91,20.05,85802.0,19.92,20.07,19.91,20.05,85802.0
2016-10-31 13:00:00,20.04,20.04,19.92,19.99,75555.0,20.04,20.04,19.92,19.99,75555.0
2016-10-31 13:30:00,19.99,20.07,19.96,20.01,91168.0,19.99,20.07,19.96,20.01,91168.0
2016-10-31 14:00:00,20.02,20.07,19.91,19.95,155103.0,20.02,20.07,19.91,19.95,155103.0
2016-10-31 14:30:00,19.94,20.09,19.91,20.02,172721.0,19.94,20.09,19.91,20.02,172721.0
2016-10-31 15:00:00,20.02,20.07,19.9,19.94,311311.0,20.02,20.07,19.9,19.94,311311.0
2016-10-31 15:30:00,19.93,20.0,19.7,19.71,627326.0,19.93,20.0,19.7,19.71,627326.0
2016-11-01 09:30:00,20.65,20.95,20.13,20.13,880284.0,20.65,20.95,20.13,20.13,880284.0
2016-11-01 10:00:00,20.14,20.6,20.11,20.35,384074.0,20.14,20.6,20.11,20.35,384074.0
2016-11-01 10:30:00,20.34,20.45,20.14,20.24,281843.0,20.34,20.45,20.14,20.24,281843.0
2016-11-01 11:00:00,20.24,20.55,20.18,20.35,304883.0,20.24,20.55,20.18,20.35,304883.0
2016-11-01 11:30:00,20.35,20.35,19.62,19.65,333072.0,20.35,20.35,19.62,19.65,333072.0
2016-11-01 12:00:00,19.66,19.84,19.63,19.66,201580.0,19.66,19.84,19.63,19.66,201580.0
2016-11-01 12:30:00,19.65,19.76,19.5,19.53,173440.0,19.65,19.76,19.5,19.53,173440.0
2016-11-01 13:00:00,19.52,19.53,19.28,19.34,223700.0,19.52,19.53,19.28,19.34,223700.0
2016-11-01 13:30:00,19.34,19.4,19.12,19.16,278913.0,19.34,19.4,19.12,19.16,278913.0
2016-11-01 14:00:00,19.17,19.29,18.86,19.07,295051.0,19.17,19.29,18.86,19.07,295051.0
2016-11-01 14:30:00,19.07,19.22,18.99,19.15,286479.0,19.07,19.22,18.99,19.15,286479.0
2016-11-01 15:00:00,19.15,19.19,18.91,18.91,608523.0,19.15,19.19,18.91,18.91,608523.0
2016-11-01 15:30:00,18.91,19.12,18.89,19.11,1233271.0,18.91,19.12,18.89,19.11,1233271.0
2016-11-02 09:30:00,18.69,19.06,18.59,18.9,225369.0,18.69,19.06,18.59,18.9,225369.0
2016-11-02 10:00:00,18.92,19.13,18.83,19.12,223399.0,18.92,19.13,18.83,19.12,223399.0
2016-11-02 10:30:00,19.11,19.21,18.93,19.1,155999.0,19.11,19.21,18.93,19.1,155999.0
2016-11-02 11:00:00,19.1,19.3,19.02,19.3,179606.0,19.1,19.3,19.02,19.3,179606.0
2016-11-02 11:30:00,19.3,19.34,19.11,19.26,171172.0,19.3,19.34,19.11,19.26,171172.0
2016-11-02 12:00:00,19.26,19.31,19.13,19.14,92661.0,19.26,19.31,19.13,19.14,92661.0
2016-11-02 12:30:00,19.14,19.14,18.9,19.03,129900.0,19.14,19.14,18.9,19.03,129900.0
2016-11-02 13:00:00,19.05,19.06,18.8,18.93,131682.0,19.05,19.06,18.8,18.93,131682.0
2016-11-02 13:30:00,18.92,19.06,18.92,19.06,129657.0,18.92,19.06,18.92,19.06,129657.0
2016-11-02 14:00:00,19.05,19.06,18.76,18.88,305878.0,19.05,19.06,18.76,18.88,305878.0
2016-11-02 14:30:00,18.88,18.9,18.79,18.86,208112.0,18.88,18.9,18.79,18.86,208112.0
2016-11-02 15:00:00,18.85,18.88,18.8,18.87,250359.0,18.85,18.88,18.8,18.87,250359.0
2016-11-02 15:30:00,18.86,18.86,18.76,18.8,913381.0,18.86,18.86,18.76,18.8,913381.0
2016-11-03 09:30:00,18.86,19.19,18.81,19.07,104875.0,18.86,19.19,18.81,19.07,104875.0
2016-11-03 10:00:00,19.08,19.15,18.72,18.73,138790.0,19.08,19.15,18.72,18.73,138790.0
2016-11-03 10:30:00,18.73,18.77,18.48,18.52,174898.0,18.73,18.77,18.48,18.52,174898.0
2016-11-03 11:00:00,18.5,18.51,18.31,18.31,141134.0,18.5,18.51,18.31,18.31,141134.0
2016-11-03 11:30:00,18.3,18.43,18.28,18.33,125983.0,18.3,18.43,18.28,18.33,125983.0
2016-11-03 12:00:00,18.35,18.41,18.16,18.29,166575.0,18.35,18.41,18.16,18.29,166575.0
2016-11-03 12:30:00,18.29,18.33,18.02,18.05,193568.0,18.29,18.33,18.02,18.05,193568.0
2016-11-03 13:00:00,18.04,18.06,17.74,17.86,390480.0,18.04,18.06,17.74,17.86,390480.0
2016-11-03 13:30:00,17.86,18.07,17.85,18.04,194264.0,17.86,18.07,17.85,18.04,194264.0
2016-11-03 14:00:00,18.04,18.05,17.79,17.87,268244.0,18.04,18.05,17.79,17.87,268244.0
2016-11-03 14:30:00,17.86,17.91,17.74,17.83,317665.0,17.86,17.91,17.74,17.83,317665.0
2016-11-03 15:00:00,17.82,17.9,17.7,17.72,405478.0,17.82,17.9,17.7,17.72,405478.0
2016-11-03 15:30:00,17.71,17.72,17.47,17.47,970591.0,17.71,17.72,17.47,17.47,970591.0
2016-11-04 09:30:00,17.5,17.65,17.03,17.06,222732.0,17.5,17.65,17.03,17.06,222732.0
2016-11-04 10:00:00,17.06,17.58,17.06,17.41,224129.0,17.06,17.58,17.06,17.41,224129.0
2016-11-04 10:30:00,17.4,17.48,17.25,17.33,191737.0,17.4,17.48,17.25,17.33,191737.0
2016-11-04 11:00:00,17.32,17.46,17.31,17.4,262983.0,17.32,17.46,17.31,17.4,262983.0
2016-11-04 11:30:00,17.4,17.68,17.27,17.52,420324.0,17.4,17.68,17.27,17.52,420324.0
2016-11-04 12:00:00,17.52,17.72,17.46,17.64,509305.0,17.52,17.72,17.46,17.64,509305.0
2016-11-04 12:30:00,17.63,17.71,17.61,17.66,296721.0,17.63,17.71,17.61,17.66,296721.0
2016-11-04 13:00:00,17.66,17.82,17.64,17.67,178725.0,17.66,17.82,17.64,17.67,178725.0
2016-11-04 13:30:00,17.66,17.93,17.66,17.92,227181.0,17.66,17.93,17.66,17.92,227181.0
2016-11-04 14:00:00,17.92,18.1,17.91,18.03,353230.0,17.92,18.1,17.91,18.03,353230.0
2016-11-04 14:30:00,18.04,18.05,17.89,17.95,379457.0,18.04,18.05,17.89,17.95,379457.0
2016-11-04 15:00:00,17.95,18.07,17.8,17.84,377971.0,17.95,18.07,17.8,17.84,377971.0
2016-11-04 15:30:00,17.85,17.87,17.66,17.74,567130.0,17.85,17.87,17.66,17.74,567130.0
2016-11-07 09:30:00,18.62,19.57,18.56,19.5,720703.0,18.62,19.57,18.56,19.5,720703.0
2016-11-07 10:00:00,19.5,20.09,19.46,19.94,686400.0,19.5,20.09,19.46,19.94,686400.0
2016-11-07 10:30:00,19.93,20.11,19.67,19.94,316575.0,19.93,20.11,19.67,19.94,316575.0
2016-11-07 11:00:00,19.94,20.43,19.92,20.15,338446.0,19.94,20.43,19.92,20.15,338446.0
2016-11-07 11:30:00,20.16,20.19,19.94,20.05,212312.0,20.16,20.19,19.94,20.05,212312.0
2016-11-07 12:00:00,20.06,20.08,19.85,19.9,142454.0,20.06,20.08,19.85,19.9,142454.0
2016-11-07 12:30:00,19.91,20.01,19.83,19.93,348758.0,19.91,20.01,19.83,19.93,348758.0
2016-11-07 13:00:00,19.92,19.98,19.65,19.65,121999.0,19.92,19.98,19.65,19.65,121999.0
2016-11-07 13:30:00,19.66,19.73,19.65,19.7,155233.0,19.66,19.73,19.65,19.7,155233.0
2016-11-07 14:00:00,19.71,19.77,19.69,19.73,141640.0,19.71,19.77,19.69,19.73,141640.0
2016-11-07 14:30:00,19.72,19.76,19.65,19.69,121152.0,19.72,19.76,19.65,19.69,121152.0
2016-11-07 15:00:00,19.7,19.71,19.51,19.66,284251.0,19.7,19.71,19.51,19.66,284251.0
2016-11-07 15:30:00,19.66,19.88,19.61,19.83,597262.0,19.66,19.88,19.61,19.83,597262.0
2016-11-08 09:30:00,19.65,19.69,19.13,19.18,114799.0,19.65,19.69,19.13,19.18,114799.0
2016-11-08 10:00:00,19.18,19.5,19.16,19.45,143314.0,19.18,19.5,19.16,19.45,143314.0
2016-11-08 10:30:00,19.43,19.66,19.38,19.66,118863.0,19.43,19.66,19.38,19.66,118863.0
2016-11-08 11:00:00,19.66,19.92,19.6,19.85,223365.0,19.66,19.92,19.6,19.85,223365.0
2016-11-08 11:30:00,19.85,20.33,19.85,20.3,362857.0,19.85,20.33,19.85,20.3,362857.0
2016-11-08 12:00:00,20.3,20.47,20.17,20.46,296312.0,20.3,20.47,20.17,20.46,296312.0
2016-11-08 12:30:00,20.46,20.46,20.25,20.39,214190.0,20.46,20.46,20.25,20.39,214190.0
2016-11-08 13:00:00,20.38,20.38,19.99,20.14,154283.0,20.38,20.38,19.99,20.14,154283.0
2016-11-08 13:30:00,20.12,20.23,20.07,20.23,110391.0,20.12,20.23,20.07,20.23,110391.0
2016-11-08 14:00:00,20.22,20.27,20.14,20.17,186861.0,20.22,20.27,20.14,20.17,186861.0
2016-11-08 14:30:00,20.17,20.25,20.16,20.2,149777.0,20.17,20.25,20.16,20.2,149777.0
2016-11-08 15:00:00,20.2,20.36,20.15,20.35,258774.0,20.2,20.36,20.15,20.35,258774.0
2016-11-08 15:30:00,20.36,20.44,20.2,20.27,802453.0,20.36,20.44,20.2,20.27,802453.0
2016-11-09 09:30:00,14.57,15.82,14.51,15.2,3376546.0,14.57,15.82,14.51,15.2,3376546.0
2016-11-09 10:00:00,15.2,15.22,14.57,14.69,2683793.0,15.2,15.22,14.57,14.69,2683793.0
2016-11-09 10:30:00,14.67,15.0,14.59,14.92,981055.0,14.67,15.0,14.59,14.92,981055.0
2016-11-09 11:00:00,14.92,15.7,14.91,15.49,1433194.0,14.92,15.7,14.91,15.49,1433194.0
2016-11-09 11:30:00,15.49,15.72,15.42,15.45,1014583.0,15.49,15.72,15.42,15.45,1014583.0
2016-11-09 12:00:00,15.45,15.54,14.9,15.08,832397.0,15.45,15.54,14.9,15.08,832397.0
2016-11-09 12:30:00,15.07,15.29,15.02,15.23,415674.0,15.07,15.29,15.02,15.23,415674.0
2016-11-09 13:00:00,15.23,15.3,15.12,15.18,411768.0,15.23,15.3,15.12,15.18,411768.0
2016-11-09 13:30:00,15.19,15.5,15.17,15.29,605562.0,15.19,15.5,15.17,15.29,605562.0
2016-11-09 14:00:00,15.3,15.57,15.18,15.25,743673.0,15.3,15.57,15.18,15.25,743673.0
2016-11-09 14:30:00,15.24,15.58,15.15,15.42,1051095.0,15.24,15.58,15.15,15.42,1051095.0
2016-11-09 15:00:00,15.42,15.55,15.22,15.24,692071.0,15.42,15.55,15.22,15.24,692071.0
2016-11-09 15:30:00,15.24,15.29,15.13,15.2,1571890.0,15.24,15.29,15.13,15.2,1571890.0
2016-11-10 09:30:00,15.62,15.75,15.22,15.51,959118.0,15.62,15.75,15.22,15.51,959118.0
2016-11-10 10:00:00,15.5,15.55,15.08,15.09,787737.0,15.5,15.55,15.08,15.09,787737.0
2016-11-10 10:30:00,15.09,15.09,14.68,14.68,958705.0,15.09,15.09,14.68,14.68,958705.0
2016-11-10 11:00:00,14.68,14.71,14.5,14.55,1359594.0,14.68,14.71,14.5,14.55,1359594.0
2016-11-10 11:30:00,14.55,14.83,14.55,14.69,553561.0,14.55,14.83,14.55,14.69,553561.0
2016-11-10 12:00:00,14.69,14.77,14.65,14.68,472275.0,14.69,14.77,14.65,14.68,472275.0
2016-11-10 12:30:00,14.67,14.74,14.59,14.72,392403.0,14.67,14.74,14.59,14.72,392403.0
2016-11-10 13:00:00,14.71,14.77,14.63,14.64,312908.0,14.71,14.77,14.63,14.64,312908.0
2016-11-10 13:30:00,14.64,14.71,14.6,14.61,578851.0,14.64,14.71,14.6,14.61,578851.0
2016-11-10 14:00:00,14.61,14.63,14.52,14.56,342711.0,14.61,14.63,14.52,14.56,342711.0
2016-11-10 14:30:00,14.57,14.68,14.51,14.68,583650.0,14.57,14.68,14.51,14.68,583650.0
2016-11-10 15:00:00,14.68,14.8,14.62,14.62,747245.0,14.68,14.8,14.62,14.62,747245.0
2016-11-10 15:30:00,14.62,14.63,14.46,14.5,1624083.0,14.62,14.63,14.46,14.5,1624083.0
2016-11-11 09:30:00,14.83,14.87,14.39,14.5,665433.0,14.83,14.87,14.39,14.5,665433.0
2016-11-11 10:00:00,14.49,14.62,14.42,14.48,555136.0,14.49,14.62,14.42,14.48,555136.0
2016-11-11 10:30:00,14.47,14.6,14.22,14.25,548746.0,14.47,14.6,14.22,14.25,548746.0
2016-11-11 11:00:00,14.24,14.34,14.2,14.24,360985.0,14.24,14.34,14.2,14.24,360985.0
2016-11-11 11:30:00,14.24,14.56,14.23,14.51,444462.0,14.24,14.56,14.23,14.51,444462.0
2016-11-11 12:00:00,14.51,14.61,14.47,14.51,270341.0,14.51,14.61,14.47,14.51,270341.0
2016-11-11 12:30:00,14.51,14.63,14.47,14.47,223973.0,14.51,14.63,14.47,14.47,223973.0
2016-11-11 13:00:00,14.48,14.57,14.38,14.54,239809.0,14.48,14.57,14.38,14.54,239809.0
2016-11-11 13:30:00,14.54,14.57,14.34,14.37,238510.0,14.54,14.57,14.34,14.37,238510.0
2016-11-11 14:00:00,14.36,14.39,14.23,14.23,294729.0,14.36,14.39,14.23,14.23,294729.0
2016-11-11 14:30:00,14.24,14.29,14.06,14.09,479622.0,14.24,14.29,14.06,14.09,479622.0
2016-11-11 15:00:00,14.09,14.78,14.06,14.4,2046448.0,14.09,14.78,14.06,14.4,2046448.0
2016-11-11 15:30:00,14.4,14.83,14.33,14.54,1959805.0,14.4,14.83,14.33,14.54,1959805.0
2016-11-14 09:30:00,14.95,16.0,14.88,15.6,1531666.0,14.95,16.0,14.88,15.6,1531666.0
2016-11-14 10:00:00,15.61,15.86,15.38,15.41,720064.0,15.61,15.86,15.38,15.41,720064.0
2016-11-14 10:30:00,15.44,15.55,15.32,15.43,480995.0,15.44,15.55,15.32,15.43,480995.0
2016-11-14 11:00:00,15.43,15.81,15.42,15.66,421534.0,15.43,15.81,15.42,15.66,421534.0
2016-11-14 11:30:00,15.67,15.79,15.48,15.79,869987.0,15.67,15.79,15.48,15.79,869987.0
2016-11-14 12:00:00,15.79,16.15,15.75,16.15,360380.0,15.79,16.15,15.75,16.15,360380.0
2016-11-14 12:30:00,16.14,16.64,16.14,16.27,1210823.0,16.14,16.64,16.14,16.27,1210823.0
2016-11-14 13:00:00,16.27,16.34,16.21,16.22,346505.0,16.27,16.34,16.21,16.22,346505.0
2016-11-14 13:30:00,16.21,16.49,16.2,16.36,560915.0,16.21,16.49,16.2,16.36,560915.0
2016-11-14 14:00:00,16.36,16.37,16.23,16.3,235560.0,16.36,16.37,16.23,16.3,235560.0
2016-11-14 14:30:00,16.29,16.37,16.27,16.37,306430.0,16.29,16.37,16.27,16.37,306430.0
2016-11-14 15:00:00,16.37,16.37,16.28,16.3,432550.0,16.37,16.37,16.28,16.3,432550.0
2016-11-14 15:30:00,16.31,16.48,16.24,16.41,1092861.0,16.31,16.48,16.24,16.41,1092861.0
2016-11-15 09:30:00,16.66,16.68,15.9,15.95,491636.0,16.66,16.68,15.9,15.95,491636.0
2016-11-15 10:00:00,15.96,16.4,15.96,16.38,219206.0,15.96,16.4,15.96,16.38,219206.0
2016-11-15 10:30:00,16.4,16.41,16.18,16.37,322974.0,16.4,16.41,16.18,16.37,322974.0
2016-11-15 11:00:00,16.36,16.4,16.24,16.3,267931.0,16.36,16.4,16.24,16.3,267931.0
2016-11-15 11:30:00,16.3,16.41,16.25,16.39,175044.0,16.3,16.41,16.25,16.39,175044.0
2016-11-15 12:00:00,16.38,16.46,16.32,16.41,178883.0,16.38,16.46,16.32,16.41,178883.0
2016-11-15 12:30:00,16.41,16.5,16.35,16.45,201306.0,16.41,16.5,16.35,16.45,201306.0
2016-11-15 13:00:00,16.45,16.49,16.37,16.37,104814.0,16.45,16.49,16.37,16.37,104814.0
2016-11-15 13:30:00,16.37,16.47,16.35,16.46,101933.0,16.37,16.47,16.35,16.46,101933.0
2016-11-15 14:00:00,16.47,16.55,16.45,16.49,196477.0,16.47,16.55,16.45,16.49,196477.0
2016-11-15 14:30:00,16.5,16.63,16.48,16.54,229763.0,16.5,16.63,16.48,16.54,229763.0
2016-11-15 15:00:00,16.55,16.56,16.45,16.51,281037.0,16.55,16.56,16.45,16.51,281037.0
2016-11-15 15:30:00,16.5,16.58,16.38,16.5,665874.0,16.5,16.58,16.38,16.5,665874.0
2016-11-16 09:30:00,16.5,16.57,16.31,16.5,189812.0,16.5,16.57,16.31,16.5,189812.0
2016-11-16 10:00:00,16.48,16.63,16.45,16.58,313359.0,16.48,16.63,16.45,16.58,313359.0
2016-11-16 10:30:00,16.58,16.66,16.55,16.59,165620.0,16.58,16.66,16.55,16.59,165620.0
2016-11-16 11:00:00,16.6,16.61,16.51,16.56,316326.0,16.6,16.61,16.51,16.56,316326.0
2016-11-16 11:30:00,16.56,16.56,16.13,16.3,298852.0,16.56,16.56,16.13,16.3,298852.0
2016-11-16 12:00:00,16.29,16.32,16.22,16.3,150318.0,16.29,16.32,16.22,16.3,150318.0
2016-11-16 12:30:00,16.31,16.37,16.29,16.37,132732.0,16.31,16.37,16.29,16.37,132732.0
2016-11-16 13:00:00,16.37,16.38,16.31,16.36,189910.0,16.37,16.38,16.31,16.36,189910.0
2016-11-16 13:30:00,16.36,16.39,16.35,16.37,120996.0,16.36,16.39,16.35,16.37,120996.0
2016-11-16 14:00:00,16.37,16.4,16.36,16.37,108471.0,16.37,16.4,16.36,16.37,108471.0
2016-11-16 14:30:00,16.37,16.42,16.37,16.37,134371.0,16.37,16.42,16.37,16.37,134371.0
2016-11-16 15:00:00,16.37,16.4,16.32,16.32,199503.0,16.37,16.4,16.32,16.32,199503.0
2016-11-16 15:30:00,16.33,16.43,16.32,16.42,545579.0,16.33,16.43,16.32,16.42,545579.0
2016-11-17 09:30:00,16.5,17.18,16.5,17.05,310781.0,16.5,17.18,16.5,17.05,310781.0
2016-11-17 10:00:00,17.02,17.29,16.9,17.07,393891.0,17.02,17.29,16.9,17.07,393891.0
2016-11-17 10:30:00,17.07,17.15,17.0,17.01,186449.0,17.07,17.15,17.0,17.01,186449.0
2016-11-17 11:00:00,17.02,17.1,16.99,17.02,176725.0,17.02,17.1,16.99,17.02,176725.0
2016-11-17 11:30:00,17.03,17.09,16.98,16.99,182488.0,17.03,17.09,16.98,16.99,182488.0
2016-11-17 12:00:00,17.0,17.03,16.89,17.01,118593.0,17.0,17.03,16.89,17.01,118593.0
2016-11-17 12:30:00,17.0,17.04,16.94,16.97,114167.0,17.0,17.04,16.94,16.97,114167.0
2016-11-17 13:00:00,16.97,17.1,16.94,17.08,253806.0,16.97,17.1,16.94,17.08,253806.0
2016-11-17 13:30:00,17.08,17.12,17.06,17.07,81643.0,17.08,17.12,17.06,17.07,81643.0
2016-11-17 14:00:00,17.06,17.16,17.04,17.14,133043.0,17.06,17.16,17.04,17.14,133043.0
2016-11-17 14:30:00,17.14,17.17,17.13,17.14,93422.0,17.14,17.17,17.13,17.14,93422.0
2016-11-17 15:00:00,17.15,17.19,17.13,17.18,177240.0,17.15,17.19,17.13,17.18,177240.0
2016-11-17 15:30:00,17.18,17.28,17.18,17.25,464290.0,17.18,17.28,17.18,17.25,464290.0
2016-11-18 09:30:00,17.36,17.5,17.27,17.48,283348.0,17.36,17.5,17.27,17.48,283348.0
2016-11-18 10:00:00,17.47,17.51,17.38,17.46,203712.0,17.47,17.51,17.38,17.46,203712.0
2016-11-18 10:30:00,17.47,17.66,17.4,17.56,417219.0,17.47,17.66,17.4,17.56,417219.0
2016-11-18 11:00:00,17.55,17.57,17.27,17.3,231291.0,17.55,17.57,17.27,17.3,231291.0
2016-11-18 11:30:00,17.29,17.36,16.96,17.03,223810.0,17.29,17.36,16.96,17.03,223810.0
2016-11-18 12:00:00,17.03,17.13,16.98,17.03,122944.0,17.03,17.13,16.98,17.03,122944.0
2016-11-18 12:30:00,17.04,17.08,17.0,17.01,73890.0,17.04,17.08,17.0,17.01,73890.0
2016-11-18 13:00:00,17.02,17.12,17.01,17.09,92465.0,17.02,17.12,17.01,17.09,92465.0
2016-11-18 13:30:00,17.1,17.21,17.05,17.15,176672.0,17.1,17.21,17.05,17.15,176672.0
2016-11-18 14:00:00,17.14,17.15,16.96,16.98,177524.0,17.14,17.15,16.96,16.98,177524.0
2016-11-18 14:30:00,16.98,17.04,16.97,17.0,339572.0,16.98,17.04,16.97,17.0,339572.0
2016-11-18 15:00:00,17.0,17.04,16.95,16.98,346880.0,17.0,17.04,16.95,16.98,346880.0
2016-11-18 15:30:00,16.99,17.0,16.79,16.87,788991.0,16.99,17.0,16.79,16.87,788991.0
2016-11-21 09:30:00,16.89,17.21,16.85,16.96,178446.0,16.89,17.21,16.85,16.96,178446.0
2016-11-21 10:00:00,16.97,17.04,16.9,16.95,98787.0,16.97,17.04,16.9,16.95,98787.0
2016-11-21 10:30:00,16.94,16.99,16.88,16.94,154790.0,16.94,16.99,16.88,16.94,154790.0
2016-11-21 11:00:00,16.94,16.99,16.9,16.97,98305.0,16.94,16.99,16.9,16.97,98305.0
2016-11-21 11:30:00,16.98,17.16,16.98,17.14,156396.0,16.98,17.16,16.98,17.14,156396.0
2016-11-21 12:00:00,17.14,17.36,17.14,17.36,107449.0,17.14,17.36,17.14,17.36,107449.0
2016-11-21 12:30:00,17.37,17.51,17.22,17.25,190784.0,17.37,17.51,17.22,17.25,190784.0
2016-11-21 13:00:00,17.26,17.26,17.03,17.11,201622.0,17.26,17.26,17.03,17.11,201622.0
2016-11-21 13:30:00,17.12,17.15,17.01,17.03,158819.0,17.12,17.15,17.01,17.03,158819.0
2016-11-21 14:00:00,17.03,17.07,17.0,17.04,156268.0,17.03,17.07,17.0,17.04,156268.0
2016-11-21 14:30:00,17.04,17.09,17.02,17.05,109816.0,17.04,17.09,17.02,17.05,109816.0
2016-11-21 15:00:00,17.06,17.06,16.99,17.02,174182.0,17.06,17.06,16.99,17.02,174182.0
2016-11-21 15:30:00,17.02,17.05,16.98,17.01,274414.0,17.02,17.05,16.98,17.01,274414.0
2016-11-22 09:30:00,16.55,16.8,16.3,16.42,662214.0,16.55,16.8,16.3,16.42,662214.0
2016-11-22 10:00:00,16.42,16.55,16.35,16.43,328772.0,16.42,16.55,16.35,16.43,328772.0
2016-11-22 10:30:00,16.44,16.46,16.23,16.31,248324.0,16.44,16.46,16.23,16.31,248324.0
2016-11-22 11:00:00,16.32,16.35,16.14,16.14,298668.0,16.32,16.35,16.14,16.14,298668.0
2016-11-22 11:30:00,16.14,16.17,16.0,16.08,210967.0,16.14,16.17,16.0,16.08,210967.0
2016-11-22 12:00:00,16.08,16.18,16.07,16.12,231374.0,16.08,16.18,16.07,16.12,231374.0
2016-11-22 12:30:00,16.12,16.13,16.07,16.13,174202.0,16.12,16.13,16.07,16.13,174202.0
2016-11-22 13:00:00,16.14,16.28,16.13,16.26,84935.0,16.14,16.28,16.13,16.26,84935.0
2016-11-22 13:30:00,16.27,16.34,16.2,16.21,115540.0,16.27,16.34,16.2,16.21,115540.0
2016-11-22 14:00:00,16.21,16.29,16.15,16.15,115188.0,16.21,16.29,16.15,16.15,115188.0
2016-11-22 14:30:00,16.15,16.24,16.15,16.21,70201.0,16.15,16.24,16.15,16.21,70201.0
2016-11-22 15:00:00,16.23,16.25,16.13,16.14,135803.0,16.23,16.25,16.13,16.14,135803.0
2016-11-22 15:30:00,16.14,16.18,16.1,16.14,432785.0,16.14,16.18,16.1,16.14,432785.0
2016-11-23 09:30:00,15.93,15.99,15.7,15.89,178382.0,15.93,15.99,15.7,15.89,178382.0
2016-11-23 10:00:00,15.91,16.14,15.91,16.14,61806.0,15.91,16.14,15.91,16.14,61806.0
2016-11-23 10:30:00,16.13,16.29,16.02,16.17,110631.0,16.13,16.29,16.02,16.17,110631.0
2016-11-23 11:00:00,16.18,16.22,16.0,16.0,103028.0,16.18,16.22,16.0,16.0,103028.0
2016-11-23 11:30:00,16.0,16.15,15.99,16.14,88534.0,16.0,16.15,15.99,16.14,88534.0
2016-11-23 12:00:00,16.15,16.28,16.14,16.25,88140.0,16.15,16.28,16.14,16.25,88140.0
2016-11-23 12:30:00,16.25,16.39,16.23,16.28,106780.0,16.25,16.39,16.23,16.28,106780.0
2016-11-23 13:00:00,16.27,16.34,16.22,16.28,72802.0,16.27,16.34,16.22,16.28,72802.0
2016-11-23 13:30:00,16.28,16.29,16.18,16.21,77685.0,16.28,16.29,16.18,16.21,77685.0
2016-11-23 14:00:00,16.21,16.26,16.18,16.25,56875.0,16.21,16.26,16.18,16.25,56875.0
2016-11-23 14:30:00,16.25,16.28,16.2,16.22,107692.0,16.25,16.28,16.2,16.22,107692.0
2016-11-23 15:00:00,16.23,16.26,16.22,16.25,134419.0,16.23,16.26,16.22,16.25,134419.0
2016-11-23 15:30:00,16.24,16.34,16.24,16.27,309943.0,16.24,16.34,16.24,16.27,309943.0
2016-11-25 09:30:00,16.3,16.49,16.06,16.24,59773.0,16.3,16.49,16.06,16.24,59773.0
2016-11-25 10:00:00,16.22,16.27,16.16,16.23,38533.0,16.22,16.27,16.16,16.23,38533.0
2016-11-25 10:30:00,16.22,16.32,16.2,16.23,59382.0,16.22,16.32,16.2,16.23,59382.0
2016-11-25 11:00:00,16.24,16.36,16.23,16.28,58564.0,16.24,16.36,16.23,16.28,58564.0
2016-11-25 11:30:00,16.28,16.38,16.27,16.37,53219.0,16.28,16.38,16.27,16.37,53219.0
2016-11-25 12:00:00,16.37,16.37,16.29,16.35,65498.0,16.37,16.37,16.29,16.35,65498.0
2016-11-25 12:30:00,16.35,16.35,16.21,16.22,170544.0,16.35,16.35,16.21,16.22,170544.0
2016-11-28 09:30:00,16.22,16.22,16.0,16.11,100643.0,16.22,16.22,16.0,16.11,100643.0
2016-11-28 10:00:00,16.05,16.07,15.71,15.72,152668.0,16.05,16.07,15.71,15.72,152668.0
2016-11-28 10:30:00,15.72,15.81,15.61,15.61,175021.0,15.72,15.81,15.61,15.61,175021.0
2016-11-28 11:00:00,15.62,15.64,15.53,15.6,129548.0,15.62,15.64,15.53,15.6,129548.0
2016-11-28 11:30:00,15.61,15.67,15.46,15.47,191625.0,15.61,15.67,15.46,15.47,191625.0
2016-11-28 12:00:00,15.47,15.56,15.42,15.53,140506.0,15.47,15.56,15.42,15.53,140506.0
2016-11-28 12:30:00,15.53,15.61,15.5,15.6,137506.0,15.53,15.61,15.5,15.6,137506.0
2016-11-28 13:00:00,15.61,15.69,15.58,15.67,151582.0,15.61,15.69,15.58,15.67,151582.0
2016-11-28 13:30:00,15.67,15.67,15.5,15.51,104886.0,15.67,15.67,15.5,15.51,104886.0
2016-11-28 14:00:00,15.51,15.51,15.36,15.36,180131.0,15.51,15.51,15.36,15.36,180131.0
2016-11-28 14:30:00,15.37,15.48,15.36,15.48,121635.0,15.37,15.48,15.36,15.48,121635.0
2016-11-28 15:00:00,15.48,15.51,15.45,15.49,179618.0,15.48,15.51,15.45,15.49,179618.0
2016-11-28 15:30:00,15.49,15.5,15.4,15.41,452459.0,15.49,15.5,15.4,15.41,452459.0
2016-11-29 09:30:00,15.25,15.39,14.71,15.27,431845.0,15.25,15.39,14.71,15.27,431845.0
2016-11-29 10:00:00,15.27,15.42,15.21,15.24,318563.0,15.27,15.42,15.21,15.24,318563.0
2016-11-29 10:30:00,15.24,15.29,15.18,15.22,127642.0,15.24,15.29,15.18,15.22,127642.0
2016-11-29 11:00:00,15.23,15.32,15.19,15.32,207209.0,15.23,15.32,15.19,15.32,207209.0
2016-11-29 11:30:00,15.32,15.33,15.24,15.29,154540.0,15.32,15.33,15.24,15.29,154540.0
2016-11-29 12:00:00,15.29,15.34,15.2,15.2,81624.0,15.29,15.34,15.2,15.2,81624.0
2016-11-29 12:30:00,15.21,15.24,15.17,15.23,88421.0,15.21,15.24,15.17,15.23,88421.0
2016-11-29 13:00:00,15.23,15.25,15.16,15.19,76633.0,15.23,15.25,15.16,15.19,76633.0
2016-11-29 13:30:00,15.19,15.19,15.1,15.11,131172.0,15.19,15.19,15.1,15.11,131172.0
2016-11-29 14:00:00,15.11,15.13,15.01,15.02,115283.0,15.11,15.13,15.01,15.02,115283.0
2016-11-29 14:30:00,15.02,15.08,14.9,15.07,446657.0,15.02,15.08,14.9,15.07,446657.0
2016-11-29 15:00:00,15.06,15.1,14.96,15.01,380822.0,15.06,15.1,14.96,15.01,380822.0
2016-11-29 15:30:00,15.01,15.04,14.93,14.99,712701.0,15.01,15.04,14.93,14.99,712701.0
2016-11-30 09:30:00,15.13,15.29,14.79,14.99,172877.0,15.13,15.29,14.79,14.99,172877.0
2016-11-30 10:00:00,14.99,15.1,14.93,15.02,114290.0,14.99,15.1,14.93,15.02,114290.0
2016-11-30 10:30:00,15.02,15.02,14.88,14.92,150493.0,15.02,15.02,14.88,14.92,150493.0
2016-11-30 11:00:00,14.93,15.26,14.89,15.14,201557.0,14.93,15.26,14.89,15.14,201557.0
2016-11-30 11:30:00,15.13,15.18,15.09,15.09,69628.0,15.13,15.18,15.09,15.09,69628.0
2016-11-30 12:00:00,15.09,15.12,15.01,15.04,81953.0,15.09,15.12,15.01,15.04,81953.0
2016-11-30 12:30:00,15.05,15.17,15.02,15.15,111922.0,15.05,15.17,15.02,15.15,111922.0
2016-11-30 13:00:00,15.15,15.19,15.1,15.15,75355.0,15.15,15.19,15.1,15.15,75355.0
2016-11-30 13:30:00,15.14,15.18,15.11,15.12,79908.0,15.14,15.18,15.11,15.12,79908.0
2016-11-30 14:00:00,15.12,15.13,15.07,15.11,84103.0,15.12,15.13,15.07,15.11,84103.0
2016-11-30 14:30:00,15.1,15.11,15.04,15.04,66483.0,15.1,15.11,15.04,15.04,66483.0
2016-11-30 15:00:00,15.05,15.23,15.04,15.23,224424.0,15.05,15.23,15.04,15.23,224424.0
2016-11-30 15:30:00,15.23,15.33,15.21,15.24,506051.0,15.23,15.33,15.21,15.24,506051.0
2016-12-01 09:30:00,15.23,15.77,15.16,15.77,278767.0,15.23,15.77,15.16,15.77,278767.0
2016-12-01 10:00:00,15.77,15.79,15.39,15.45,166980.0,15.77,15.79,15.39,15.45,166980.0
2016-12-01 10:30:00,15.45,15.6,15.42,15.57,242072.0,15.45,15.6,15.42,15.57,242072.0
2016-12-01 11:00:00,15.56,15.61,15.5,15.59,127174.0,15.56,15.61,15.5,15.59,127174.0
2016-12-01 11:30:00,15.59,15.65,15.55,15.57,148499.0,15.59,15.65,15.55,15.57,148499.0
2016-12-01 12:00:00,15.58,15.58,15.47,15.56,106175.0,15.58,15.58,15.47,15.56,106175.0
2016-12-01 12:30:00,15.56,15.63,15.49,15.55,205000.0,15.56,15.63,15.49,15.55,205000.0
2016-12-01 13:00:00,15.54,15.55,15.44,15.45,160879.0,15.54,15.55,15.44,15.45,160879.0
2016-12-01 13:30:00,15.43,15.48,15.2,15.25,118075.0,15.43,15.48,15.2,15.25,118075.0
2016-12-01 14:00:00,15.24,15.32,15.21,15.29,81618.0,15.24,15.32,15.21,15.29,81618.0
2016-12-01 14:30:00,15.29,15.32,15.25,15.3,94903.0,15.29,15.32,15.25,15.3,94903.0
2016-12-01 15:00:00,15.31,15.34,15.17,15.21,109727.0,15.31,15.34,15.17,15.21,109727.0
2016-12-01 15:30:00,15.2,15.22,15.14,15.19,265989.0,15.2,15.22,15.14,15.19,265989.0
2016-12-02 09:30:00,15.24,15.64,15.18,15.6,229592.0,15.24,15.64,15.18,15.6,229592.0
2016-12-02 10:00:00,15.58,15.66,15.5,15.63,136668.0,15.58,15.66,15.5,15.63,136668.0
2016-12-02 10:30:00,15.63,15.8,15.62,15.76,126950.0,15.63,15.8,15.62,15.76,126950.0
2016-12-02 11:00:00,15.75,15.87,15.71,15.72,158592.0,15.75,15.87,15.71,15.72,158592.0
2016-12-02 11:30:00,15.73,15.76,15.59,15.62,133276.0,15.73,15.76,15.59,15.62,133276.0
2016-12-02 12:00:00,15.61,15.61,15.46,15.52,140011.0,15.61,15.61,15.46,15.52,140011.0
2016-12-02 12:30:00,15.52,15.55,15.42,15.42,85415.0,15.52,15.55,15.42,15.42,85415.0
2016-12-02 13:00:00,15.42,15.42,15.23,15.25,133792.0,15.42,15.42,15.23,15.25,133792.0
2016-12-02 13:30:00,15.25,15.3,15.23,15.29,123000.0,15.25,15.3,15.23,15.29,123000.0
2016-12-02 14:00:00,15.29,15.31,15.14,15.18,147821.0,15.29,15.31,15.14,15.18,147821.0
2016-12-02 14:30:00,15.18,15.25,15.12,15.13,90130.0,15.18,15.25,15.12,15.13,90130.0
2016-12-02 15:00:00,15.13,15.17,15.01,15.03,207395.0,15.13,15.17,15.01,15.03,207395.0
2016-12-02 15:30:00,15.04,15.08,15.01,15.06,481647.0,15.04,15.08,15.01,15.06,481647.0
2016-12-05 09:30:00,15.21,15.47,15.21,15.28,192277.0,15.21,15.47,15.21,15.28,192277.0
2016-12-05 10:00:00,15.27,15.37,15.15,15.24,150724.0,15.27,15.37,15.15,15.24,150724.0
2016-12-05 10:30:00,15.24,15.28,15.16,15.22,104583.0,15.24,15.28,15.16,15.22,104583.0
2016-12-05 11:00:00,15.22,15.42,15.22,15.35,136461.0,15.22,15.42,15.22,15.35,136461.0
2016-12-05 11:30:00,15.36,15.41,15.32,15.38,63167.0,15.36,15.41,15.32,15.38,63167.0
2016-12-05 12:00:00,15.38,15.43,15.33,15.36,76041.0,15.38,15.43,15.33,15.36,76041.0
2016-12-05 12:30:00,15.35,15.38,15.23,15.38,161712.0,15.35,15.38,15.23,15.38,161712.0
2016-12-05 13:00:00,15.38,15.43,15.3,15.33,152978.0,15.38,15.43,15.3,15.33,152978.0
2016-12-05 13:30:00,15.33,15.33,15.17,15.29,99470.0,15.33,15.33,15.17,15.29,99470.0
2016-12-05 14:00:00,15.29,15.32,15.23,15.28,78090.0,15.29,15.32,15.23,15.28,78090.0
2016-12-05 14:30:00,15.28,15.32,15.23,15.27,54750.0,15.28,15.32,15.23,15.27,54750.0
2016-12-05 15:00:00,15.28,15.35,15.27,15.35,92996.0,15.28,15.35,15.27,15.35,92996.0
2016-12-05 15:30:00,15.34,15.37,15.29,15.34,241310.0,15.34,15.37,15.29,15.34,241310.0
2016-12-06 09:30:00,15.49,15.62,15.05,15.15,111557.0,15.49,15.62,15.05,15.15,111557.0
2016-12-06 10:00:00,15.16,15.31,15.13,15.19,135323.0,15.16,15.31,15.13,15.19,135323.0
2016-12-06 10:30:00,15.2,15.32,15.2,15.26,52508.0,15.2,15.32,15.2,15.26,52508.0
2016-12-06 11:00:00,15.26,15.27,15.17,15.19,47925.0,15.26,15.27,15.17,15.19,47925.0
2016-12-06 11:30:00,15.19,15.51,15.18,15.44,170256.0,15.19,15.51,15.18,15.44,170256.0
2016-12-06 12:00:00,15.43,15.54,15.41,15.47,77383.0,15.43,15.54,15.41,15.47,77383.0
2016-12-06 12:30:00,15.47,15.52,15.46,15.47,37274.0,15.47,15.52,15.46,15.47,37274.0
2016-12-06 13:00:00,15.47,15.5,15.46,15.49,46610.0,15.47,15.5,15.46,15.49,46610.0
2016-12-06 13:30:00,15.48,15.5,15.42,15.43,42062.0,15.48,15.5,15.42,15.43,42062.0
2016-12-06 14:00:00,15.43,15.47,15.36,15.41,81774.0,15.43,15.47,15.36,15.41,81774.0
2016-12-06 14:30:00,15.41,15.45,15.36,15.44,182617.0,15.41,15.45,15.36,15.44,182617.0
2016-12-06 15:00:00,15.44,15.5,15.38,15.4,85799.0,15.44,15.5,15.38,15.4,85799.0
2016-12-06 15:30:00,15.41,15.43,15.37,15.42,213844.0,15.41,15.43,15.37,15.42,213844.0
2016-12-07 09:30:00,15.4,15.4,14.93,15.1,230698.0,15.4,15.4,14.93,15.1,230698.0
2016-12-07 10:00:00,15.11,15.25,15.07,15.14,117673.0,15.11,15.25,15.07,15.14,117673.0
2016-12-07 10:30:00,15.15,15.26,15.05,15.24,138902.0,15.15,15.26,15.05,15.24,138902.0
2016-12-07 11:00:00,15.24,15.24,15.09,15.18,98056.0,15.24,15.24,15.09,15.18,98056.0
2016-12-07 11:30:00,15.2,15.37,15.2,15.35,129295.0,15.2,15.37,15.2,15.35,129295.0
2016-12-07 12:00:00,15.33,15.44,15.32,15.4,64847.0,15.33,15.44,15.32,15.4,64847.0
2016-12-07 12:30:00,15.41,15.49,15.4,15.49,55713.0,15.41,15.49,15.4,15.49,55713.0
2016-12-07 13:00:00,15.49,15.5,15.39,15.4,91417.0,15.49,15.5,15.39,15.4,91417.0
2016-12-07 13:30:00,15.38,15.41,15.25,15.27,106202.0,15.38,15.41,15.25,15.27,106202.0
2016-12-07 14:00:00,15.28,15.35,15.26,15.33,118452.0,15.28,15.35,15.26,15.33,118452.0
2016-12-07 14:30:00,15.33,15.42,15.26,15.41,86958.0,15.33,15.42,15.26,15.41,86958.0
2016-12-07 15:00:00,15.41,15.41,15.13,15.19,180918.0,15.41,15.41,15.13,15.19,180918.0
2016-12-07 15:30:00,15.2,15.2,14.93,14.97,622199.0,15.2,15.2,14.93,14.97,622199.0
2016-12-08 09:30:00,15.17,15.19,14.71,14.87,329807.0,15.17,15.19,14.71,14.87,329807.0
2016-12-08 10:00:00,14.86,15.0,14.81,14.95,152244.0,14.86,15.0,14.81,14.95,152244.0
2016-12-08 10:30:00,14.96,15.12,14.92,15.06,127079.0,14.96,15.12,14.92,15.06,127079.0
2016-12-08 11:00:00,15.06,15.11,15.0,15.1,120808.0,15.06,15.11,15.0,15.1,120808.0
2016-12-08 11:30:00,15.1,15.24,15.05,15.23,176018.0,15.1,15.24,15.05,15.23,176018.0
2016-12-08 12:00:00,15.23,15.24,15.12,15.13,108744.0,15.23,15.24,15.12,15.13,108744.0
2016-12-08 12:30:00,15.14,15.17,15.07,15.08,108905.0,15.14,15.17,15.07,15.08,108905.0
2016-12-08 13:00:00,15.07,15.12,14.95,15.1,84472.0,15.07,15.12,14.95,15.1,84472.0
2016-12-08 13:30:00,15.11,15.22,15.08,15.21,125488.0,15.11,15.22,15.08,15.21,125488.0
2016-12-08 14:00:00,15.21,15.26,15.07,15.12,128664.0,15.21,15.26,15.07,15.12,128664.0
2016-12-08 14:30:00,15.12,15.14,15.0,15.03,222887.0,15.12,15.14,15.0,15.03,222887.0
2016-12-08 15:00:00,15.03,15.14,14.96,15.1,302159.0,15.03,15.14,14.96,15.1,302159.0
2016-12-08 15:30:00,15.1,15.25,15.1,15.24,438138.0,15.1,15.25,15.1,15.24,438138.0
2016-12-09 09:30:00,15.3,15.35,15.16,15.22,106986.0,15.3,15.35,15.16,15.22,106986.0
2016-12-09 10:00:00,15.22,15.32,15.05,15.21,99605.0,15.22,15.32,15.05,15.21,99605.0
2016-12-09 10:30:00,15.22,15.31,15.09,15.1,114253.0,15.22,15.31,15.09,15.1,114253.0
2016-12-09 11:00:00,15.11,15.33,15.1,15.18,113475.0,15.11,15.33,15.1,15.18,113475.0
2016-12-09 11:30:00,15.17,15.27,15.12,15.14,132377.0,15.17,15.27,15.12,15.14,132377.0
2016-12-09 12:00:00,15.17,15.24,15.14,15.23,53355.0,15.17,15.24,15.14,15.23,53355.0
2016-12-09 12:30:00,15.24,15.27,15.1,15.11,49684.0,15.24,15.27,15.1,15.11,49684.0
2016-12-09 13:00:00,15.11,15.14,15.01,15.09,97774.0,15.11,15.14,15.01,15.09,97774.0
2016-12-09 13:30:00,15.09,15.19,15.08,15.15,61631.0,15.09,15.19,15.08,15.15,61631.0
2016-12-09 14:00:00,15.16,15.27,15.16,15.19,158944.0,15.16,15.27,15.16,15.19,158944.0
2016-12-09 14:30:00,15.19,15.2,15.08,15.08,72338.0,15.19,15.2,15.08,15.08,72338.0
2016-12-09 15:00:00,15.09,15.15,15.08,15.13,93858.0,15.09,15.15,15.08,15.13,93858.0
2016-12-09 15:30:00,15.12,15.19,15.11,15.18,249875.0,15.12,15.19,15.11,15.18,249875.0
2016-12-12 09:30:00,15.24,16.08,15.18,15.98,553797.0,15.24,16.08,15.18,15.98,553797.0
2016-12-12 10:00:00,16.0,16.05,15.42,15.43,378602.0,16.0,16.05,15.42,15.43,378602.0
2016-12-12 10:30:00,15.44,15.44,15.19,15.36,188534.0,15.44,15.44,15.19,15.36,188534.0
2016-12-12 11:00:00,15.35,15.5,15.32,15.41,356920.0,15.35,15.5,15.32,15.41,356920.0
2016-12-12 11:30:00,15.42,15.42,15.12,15.21,118029.0,15.42,15.42,15.12,15.21,118029.0
2016-12-12 12:00:00,15.18,15.3,15.16,15.3,77519.0,15.18,15.3,15.16,15.3,77519.0
2016-12-12 12:30:00,15.3,15.33,15.18,15.19,96441.0,15.3,15.33,15.18,15.19,96441.0
2016-12-12 13:00:00,15.19,15.26,15.15,15.19,95735.0,15.19,15.26,15.15,15.19,95735.0
2016-12-12 13:30:00,15.19,15.19,15.06,15.12,106829.0,15.19,15.19,15.06,15.12,106829.0
2016-12-12 14:00:00,15.12,15.19,15.11,15.18,94092.0,15.12,15.19,15.11,15.18,94092.0
2016-12-12 14:30:00,15.17,15.2,15.14,15.18,77806.0,15.17,15.2,15.14,15.18,77806.0
2016-12-12 15:00:00,15.18,15.2,15.14,15.16,99970.0,15.18,15.2,15.14,15.16,99970.0
2016-12-12 15:30:00,15.17,15.17,15.05,15.13,468886.0,15.17,15.17,15.05,15.13,468886.0
2016-12-13 09:30:00,15.21,15.25,14.95,15.09,242604.0,15.21,15.25,14.95,15.09,242604.0
2016-12-13 10:00:00,15.1,15.11,14.82,14.86,268692.0,15.1,15.11,14.82,14.86,268692.0
2016-12-13 10:30:00,14.86,14.98,14.66,14.91,369455.0,14.86,14.98,14.66,14.91,369455.0
2016-12-13 11:00:00,14.91,15.18,14.91,15.16,193362.0,14.91,15.18,14.91,15.16,193362.0
2016-12-13 11:30:00,15.16,15.24,15.05,15.21,172952.0,15.16,15.24,15.05,15.21,172952.0
2016-12-13 12:00:00,15.21,15.3,15.19,15.21,161301.0,15.21,15.3,15.19,15.21,161301.0
2016-12-13 12:30:00,15.21,15.34,15.2,15.33,107897.0,15.21,15.34,15.2,15.33,107897.0
2016-12-13 13:00:00,15.33,15.42,15.32,15.39,205630.0,15.33,15.42,15.32,15.39,205630.0
2016-12-13 13:30:00,15.4,15.45,15.32,15.34,327902.0,15.4,15.45,15.32,15.34,327902.0
2016-12-13 14:00:00,15.34,15.34,15.07,15.08,213723.0,15.34,15.34,15.07,15.08,213723.0
2016-12-13 14:30:00,15.07,15.09,14.93,14.95,231773.0,15.07,15.09,14.93,14.95,231773.0
2016-12-13 15:00:00,14.95,15.04,14.92,15.02,160048.0,14.95,15.04,14.92,15.02,160048.0
2016-12-13 15:30:00,15.02,15.07,14.94,15.04,543986.0,15.02,15.07,14.94,15.04,543986.0
2016-12-14 09:30:00,14.97,15.08,14.74,14.82,290533.0,14.97,15.08,14.74,14.82,290533.0
2016-12-14 10:00:00,14.81,14.85,14.75,14.81,184545.0,14.81,14.85,14.75,14.81,184545.0
2016-12-14 10:30:00,14.82,14.82,14.56,14.7,386624.0,14.82,14.82,14.56,14.7,386624.0
2016-12-14 11:00:00,14.7,14.72,14.61,14.66,156294.0,14.7,14.72,14.61,14.66,156294.0
2016-12-14 11:30:00,14.65,14.66,14.55,14.61,276879.0,14.65,14.66,14.55,14.61,276879.0
2016-12-14 12:00:00,14.62,14.67,14.56,14.64,115426.0,14.62,14.67,14.56,14.64,115426.0
2016-12-14 12:30:00,14.64,14.7,14.59,14.64,179619.0,14.64,14.7,14.59,14.64,179619.0
2016-12-14 13:00:00,14.65,14.67,14.63,14.64,116885.0,14.65,14.67,14.63,14.64,116885.0
2016-12-14 13:30:00,14.64,14.69,14.6,14.6,135586.0,14.64,14.69,14.6,14.6,135586.0
2016-12-14 14:00:00,14.6,14.66,14.48,14.49,293816.0,14.6,14.66,14.48,14.49,293816.0
2016-12-14 14:30:00,14.49,14.57,14.43,14.46,191030.0,14.49,14.57,14.43,14.46,191030.0
2016-12-14 15:00:00,14.46,14.49,14.3,14.4,341707.0,14.46,14.49,14.3,14.4,341707.0
2016-12-14 15:30:00,14.4,14.5,14.35,14.38,425208.0,14.4,14.5,14.35,14.38,425208.0
2016-12-15 09:30:00,14.38,14.67,14.36,14.52,187772.0,14.38,14.67,14.36,14.52,187772.0
2016-12-15 10:00:00,14.53,14.78,14.5,14.61,226223.0,14.53,14.78,14.5,14.61,226223.0
2016-12-15 10:30:00,14.61,14.8,14.58,14.63,195509.0,14.61,14.8,14.58,14.63,195509.0
2016-12-15 11:00:00,14.65,14.81,14.56,14.67,196782.0,14.65,14.81,14.56,14.67,196782.0
2016-12-15 11:30:00,14.65,14.69,14.6,14.62,55454.0,14.65,14.69,14.6,14.62,55454.0
2016-12-15 12:00:00,14.63,14.66,14.55,14.6,56422.0,14.63,14.66,14.55,14.6,56422.0
2016-12-15 12:30:00,14.6,14.62,14.55,14.59,48155.0,14.6,14.62,14.55,14.59,48155.0
2016-12-15 13:00:00,14.58,14.65,14.58,14.63,34032.0,14.58,14.65,14.58,14.63,34032.0
2016-12-15 13:30:00,14.64,14.7,14.61,14.65,113142.0,14.64,14.7,14.61,14.65,113142.0
2016-12-15 14:00:00,14.64,14.65,14.6,14.62,44178.0,14.64,14.65,14.6,14.62,44178.0
2016-12-15 14:30:00,14.62,14.7,14.59,14.68,75263.0,14.62,14.7,14.59,14.68,75263.0
2016-12-15 15:00:00,14.67,14.74,14.6,14.65,113404.0,14.67,14.74,14.6,14.65,113404.0
2016-12-15 15:30:00,14.65,14.74,14.64,14.71,246207.0,14.65,14.74,14.64,14.71,246207.0
2016-12-16 09:30:00,14.79,14.84,14.62,14.66,214513.0,14.79,14.84,14.62,14.66,214513.0
2016-12-16 10:00:00,14.65,14.83,14.61,14.8,123034.0,14.65,14.83,14.61,14.8,123034.0
2016-12-16 10:30:00,14.8,14.97,14.77,14.91,166032.0,14.8,14.97,14.77,14.91,166032.0
2016-12-16 11:00:00,14.91,14.98,14.87,14.88,117260.0,14.91,14.98,14.87,14.88,117260.0
2016-12-16 11:30:00,14.87,14.87,14.81,14.83,77577.0,14.87,14.87,14.81,14.83,77577.0
2016-12-16 12:00:00,14.83,14.93,14.82,14.91,98567.0,14.83,14.93,14.82,14.91,98567.0
2016-12-16 12:30:00,14.9,15.1,14.89,15.06,185639.0,14.9,15.1,14.89,15.06,185639.0
2016-12-16 13:00:00,15.05,15.06,14.91,14.98,85318.0,15.05,15.06,14.91,14.98,85318.0
2016-12-16 13:30:00,14.98,15.07,14.96,15.03,84104.0,14.98,15.07,14.96,15.03,84104.0
2016-12-16 14:00:00,15.03,15.06,14.96,14.98,87520.0,15.03,15.06,14.96,14.98,87520.0
2016-12-16 14:30:00,14.97,15.0,14.94,14.99,78060.0,14.97,15.0,14.94,14.99,78060.0
2016-12-16 15:00:00,14.98,15.05,14.97,15.04,95833.0,14.98,15.05,14.97,15.04,95833.0
2016-12-16 15:30:00,15.04,15.14,14.95,15.13,611382.0,15.04,15.14,14.95,15.13,611382.0
2016-12-19 09:30:00,15.05,15.22,15.0,15.02,133519.0,15.05,15.22,15.0,15.02,133519.0
2016-12-19 10:00:00,15.03,15.05,14.86,14.87,154941.0,15.03,15.05,14.86,14.87,154941.0
2016-12-19 10:30:00,14.86,15.14,14.86,15.13,171495.0,14.86,15.14,14.86,15.13,171495.0
2016-12-19 11:00:00,15.14,15.27,15.05,15.23,195712.0,15.14,15.27,15.05,15.23,195712.0
2016-12-19 11:30:00,15.23,15.24,14.9,14.92,161014.0,15.23,15.24,14.9,14.92,161014.0
2016-12-19 12:00:00,14.93,15.09,14.92,15.07,65312.0,14.93,15.09,14.92,15.07,65312.0
2016-12-19 12:30:00,15.07,15.19,15.07,15.14,146633.0,15.07,15.19,15.07,15.14,146633.0
2016-12-19 13:00:00,15.12,15.2,15.11,15.19,71805.0,15.12,15.2,15.11,15.19,71805.0
2016-12-19 13:30:00,15.19,15.2,15.04,15.07,80515.0,15.19,15.2,15.04,15.07,80515.0
2016-12-19 14:00:00,15.06,15.1,15.01,15.04,74264.0,15.06,15.1,15.01,15.04,74264.0
2016-12-19 14:30:00,15.06,15.09,14.96,14.98,80879.0,15.06,15.09,14.96,14.98,80879.0
2016-12-19 15:00:00,14.98,14.99,14.9,14.93,149188.0,14.98,14.99,14.9,14.93,149188.0
2016-12-19 15:30:00,14.93,14.98,14.9,14.98,267225.0,14.93,14.98,14.9,14.98,267225.0
2016-12-20 09:30:00,15.13,15.3,14.99,15.19,188002.0,15.13,15.3,14.99,15.19,188002.0
2016-12-20 10:00:00,15.2,15.38,15.11,15.15,220823.0,15.2,15.38,15.11,15.15,220823.0
2016-12-20 10:30:00,15.16,15.22,15.06,15.2,138814.0,15.16,15.22,15.06,15.2,138814.0
2016-12-20 11:00:00,15.2,15.28,15.16,15.22,133672.0,15.2,15.28,15.16,15.22,133672.0
2016-12-20 11:30:00,15.22,15.24,15.15,15.2,126376.0,15.22,15.24,15.15,15.2,126376.0
2016-12-20 12:00:00,15.2,15.21,15.16,15.17,80990.0,15.2,15.21,15.16,15.17,80990.0
2016-12-20 12:30:00,15.17,15.17,15.1,15.12,82437.0,15.17,15.17,15.1,15.12,82437.0
2016-12-20 13:00:00,15.12,15.12,15.01,15.03,74719.0,15.12,15.12,15.01,15.03,74719.0
2016-12-20 13:30:00,15.04,15.05,14.95,14.97,67629.0,15.04,15.05,14.95,14.97,67629.0
2016-12-20 14:00:00,14.97,14.99,14.9,14.94,114566.0,14.97,14.99,14.9,14.94,114566.0
2016-12-20 14:30:00,14.94,15.0,14.92,14.98,113426.0,14.94,15.0,14.92,14.98,113426.0
2016-12-20 15:00:00,14.98,15.01,14.9,14.91,101630.0,14.98,15.01,14.9,14.91,101630.0
2016-12-20 15:30:00,14.92,14.92,14.75,14.78,795320.0,14.92,14.92,14.75,14.78,795320.0
2016-12-21 09:30:00,14.9,15.01,14.67,14.67,208339.0,14.9,15.01,14.67,14.67,208339.0
2016-12-21 10:00:00,14.68,14.72,14.51,14.52,242568.0,14.68,14.72,14.51,14.52,242568.0
2016-12-21 10:30:00,14.52,14.8,14.52,14.62,194284.0,14.52,14.8,14.52,14.62,194284.0
2016-12-21 11:00:00,14.62,14.68,14.61,14.65,46807.0,14.62,14.68,14.61,14.65,46807.0
2016-12-21 11:30:00,14.64,14.66,14.57,14.59,105272.0,14.64,14.66,14.57,14.59,105272.0
2016-12-21 12:00:00,14.59,14.71,14.58,14.66,110155.0,14.59,14.71,14.58,14.66,110155.0
2016-12-21 12:30:00,14.65,14.68,14.64,14.66,102594.0,14.65,14.68,14.64,14.66,102594.0
2016-12-21 13:00:00,14.67,14.77,14.66,14.77,63355.0,14.67,14.77,14.66,14.77,63355.0
2016-12-21 13:30:00,14.76,14.8,14.74,14.77,72588.0,14.76,14.8,14.74,14.77,72588.0
2016-12-21 14:00:00,14.78,14.82,14.77,14.81,78470.0,14.78,14.82,14.77,14.81,78470.0
2016-12-21 14:30:00,14.81,14.93,14.81,14.89,264514.0,14.81,14.93,14.81,14.89,264514.0
2016-12-21 15:00:00,14.89,14.9,14.82,14.86,141785.0,14.89,14.9,14.82,14.86,141785.0
2016-12-21 15:30:00,14.86,14.92,14.85,14.87,211114.0,14.86,14.92,14.85,14.87,211114.0
2016-12-22 09:30:00,14.89,15.29,14.82,15.22,288585.0,14.89,15.29,14.82,15.22,288585.0
2016-12-22 10:00:00,15.21,15.31,15.16,15.24,338707.0,15.21,15.31,15.16,15.24,338707.0
2016-12-22 10:30:00,15.24,15.26,15.01,15.15,128913.0,15.24,15.26,15.01,15.15,128913.0
2016-12-22 11:00:00,15.14,15.18,14.89,14.92,156188.0,15.14,15.18,14.89,14.92,156188.0
2016-12-22 11:30:00,14.93,15.02,14.93,14.97,92674.0,14.93,15.02,14.93,14.97,92674.0
2016-12-22 12:00:00,14.96,14.96,14.75,14.85,189990.0,14.96,14.96,14.75,14.85,189990.0
2016-12-22 12:30:00,14.87,14.9,14.8,14.85,129945.0,14.87,14.9,14.8,14.85,129945.0
2016-12-22 13:00:00,14.85,14.87,14.78,14.8,84391.0,14.85,14.87,14.78,14.8,84391.0
2016-12-22 13:30:00,14.8,14.88,14.78,14.88,65090.0,14.8,14.88,14.78,14.88,65090.0
2016-12-22 14:00:00,14.88,14.93,14.86,14.87,73494.0,14.88,14.93,14.86,14.87,73494.0
2016-12-22 14:30:00,14.86,14.86,14.79,14.81,61415.0,14.86,14.86,14.79,14.81,61415.0
2016-12-22 15:00:00,14.82,14.83,14.77,14.77,116286.0,14.82,14.83,14.77,14.77,116286.0
2016-12-22 15:30:00,14.77,14.8,14.75,14.8,231555.0,14.77,14.8,14.75,14.8,231555.0
2016-12-23 09:30:00,14.85,14.97,14.82,14.85,77828.0,14.85,14.97,14.82,14.85,77828.0
2016-12-23 10:00:00,14.85,15.28,14.85,15.26,350785.0,14.85,15.28,14.85,15.26,350785.0
2016-12-23 10:30:00,15.26,15.34,15.14,15.3,238628.0,15.26,15.34,15.14,15.3,238628.0
2016-12-23 11:00:00,15.3,15.31,15.12,15.15,135854.0,15.3,15.31,15.12,15.15,135854.0
2016-12-23 11:30:00,15.16,15.21,15.01,15.04,131817.0,15.16,15.21,15.01,15.04,131817.0
2016-12-23 12:00:00,15.04,15.17,15.0,15.08,132238.0,15.04,15.17,15.0,15.08,132238.0
2016-12-23 12:30:00,15.09,15.15,15.07,15.13,94766.0,15.09,15.15,15.07,15.13,94766.0
2016-12-23 13:00:00,15.12,15.13,15.0,15.04,131138.0,15.12,15.13,15.0,15.04,131138.0
2016-12-23 13:30:00,15.05,15.16,15.01,15.09,105700.0,15.05,15.16,15.01,15.09,105700.0
2016-12-23 14:00:00,15.09,15.17,15.05,15.08,165354.0,15.09,15.17,15.05,15.08,165354.0
2016-12-23 14:30:00,15.08,15.25,15.07,15.21,144285.0,15.08,15.25,15.07,15.21,144285.0
2016-12-23 15:00:00,15.21,15.24,15.15,15.18,164548.0,15.21,15.24,15.15,15.18,164548.0
2016-12-23 15:30:00,15.18,15.27,15.18,15.25,293765.0,15.18,15.27,15.18,15.25,293765.0
2016-12-27 09:30:00,15.23,15.39,15.19,15.32,53852.0,15.23,15.39,15.19,15.32,53852.0
2016-12-27 10:00:00,15.32,15.33,15.13,15.27,135348.0,15.32,15.33,15.13,15.27,135348.0
2016-12-27 10:30:00,15.28,15.39,15.23,15.25,209643.0,15.28,15.39,15.23,15.25,209643.0
2016-12-27 11:00:00,15.27,15.32,15.19,15.23,44992.0,15.27,15.32,15.19,15.23,44992.0
2016-12-27 11:30:00,15.24,15.28,15.16,15.28,72410.0,15.24,15.28,15.16,15.28,72410.0
2016-12-27 12:00:00,15.27,15.28,15.13,15.15,71478.0,15.27,15.28,15.13,15.15,71478.0
2016-12-27 12:30:00,15.16,15.17,15.06,15.08,72911.0,15.16,15.17,15.06,15.08,72911.0
2016-12-27 13:00:00,15.07,15.11,15.07,15.1,25203.0,15.07,15.11,15.07,15.1,25203.0
2016-12-27 13:30:00,15.1,15.11,15.07,15.08,31740.0,15.1,15.11,15.07,15.08,31740.0
2016-12-27 14:00:00,15.08,15.08,15.04,15.04,54666.0,15.08,15.08,15.04,15.04,54666.0
2016-12-27 14:30:00,15.04,15.1,15.04,15.1,36049.0,15.04,15.1,15.04,15.1,36049.0
2016-12-27 15:00:00,15.1,15.11,15.06,15.08,38668.0,15.1,15.11,15.06,15.08,38668.0
2016-12-27 15:30:00,15.08,15.08,15.01,15.02,192871.0,15.08,15.08,15.01,15.02,192871.0
2016-12-28 09:30:00,15.09,15.28,14.81,14.89,305626.0,15.09,15.28,14.81,14.89,305626.0
2016-12-28 10:00:00,14.89,14.89,14.7,14.72,156870.0,14.89,14.89,14.7,14.72,156870.0
2016-12-28 10:30:00,14.72,14.73,14.53,14.55,395426.0,14.72,14.73,14.53,14.55,395426.0
2016-12-28 11:00:00,14.55,14.84,14.55,14.81,237168.0,14.55,14.84,14.55,14.81,237168.0
2016-12-28 11:30:00,14.81,14.81,14.6,14.65,121155.0,14.81,14.81,14.6,14.65,121155.0
2016-12-28 12:00:00,14.67,14.67,14.5,14.63,187585.0,14.67,14.67,14.5,14.63,187585.0
2016-12-28 12:30:00,14.62,14.8,14.61,14.77,207229.0,14.62,14.8,14.61,14.77,207229.0
2016-12-28 13:00:00,14.77,14.77,14.67,14.76,84713.0,14.77,14.77,14.67,14.76,84713.0
2016-12-28 13:30:00,14.76,14.76,14.66,14.67,65385.0,14.76,14.76,14.66,14.67,65385.0
2016-12-28 14:00:00,14.67,14.69,14.6,14.64,64663.0,14.67,14.69,14.6,14.64,64663.0
2016-12-28 14:30:00,14.64,14.71,14.6,14.62,132455.0,14.64,14.71,14.6,14.62,132455.0
2016-12-28 15:00:00,14.61,14.68,14.6,14.66,105295.0,14.61,14.68,14.6,14.66,105295.0
2016-12-28 15:30:00,14.66,14.74,14.66,14.7,287346.0,14.66,14.74,14.66,14.7,287346.0
2016-12-29 09:30:00,14.65,14.86,14.57,14.79,174068.0,14.65,14.86,14.57,14.79,174068.0
2016-12-29 10:00:00,14.79,15.23,14.78,15.19,673174.0,14.79,15.23,14.78,15.19,673174.0
2016-12-29 10:30:00,15.19,15.19,14.95,14.99,362168.0,15.19,15.19,14.95,14.99,362168.0
2016-12-29 11:00:00,14.99,15.07,14.97,15.03,203630.0,14.99,15.07,14.97,15.03,203630.0
2016-12-29 11:30:00,15.02,15.11,15.01,15.04,134999.0,15.02,15.11,15.01,15.04,134999.0
2016-12-29 12:00:00,15.03,15.07,15.02,15.05,142660.0,15.03,15.07,15.02,15.05,142660.0
2016-12-29 12:30:00,15.06,15.1,15.03,15.06,132351.0,15.06,15.1,15.03,15.06,132351.0
2016-12-29 13:00:00,15.06,15.06,14.91,14.99,138656.0,15.06,15.06,14.91,14.99,138656.0
2016-12-29 13:30:00,14.99,15.04,14.96,15.02,137230.0,14.99,15.04,14.96,15.02,137230.0
2016-12-29 14:00:00,15.02,15.09,15.01,15.06,116969.0,15.02,15.09,15.01,15.06,116969.0
2016-12-29 14:30:00,15.05,15.07,15.02,15.04,71083.0,15.05,15.07,15.02,15.04,71083.0
2016-12-29 15:00:00,15.04,15.08,15.01,15.01,144770.0,15.04,15.08,15.01,15.01,144770.0
2016-12-29 15:30:00,15.01,15.03,14.91,15.01,530983.0,15.01,15.03,14.91,15.01,530983.0
2016-12-30 09:30:00,15.03,15.1,14.79,14.91,192104.0,15.03,15.1,14.79,14.91,192104.0
2016-12-30 10:00:00,14.9,15.02,14.87,14.88,198885.0,14.9,15.02,14.87,14.88,198885.0
2016-12-30 10:30:00,14.88,14.94,14.86,14.89,150760.0,14.88,14.94,14.86,14.89,150760.0
2016-12-30 11:00:00,14.89,14.93,14.82,14.89,148922.0,14.89,14.93,14.82,14.89,148922.0
2016-12-30 11:30:00,14.89,15.03,14.86,14.99,180415.0,14.89,15.03,14.86,14.99,180415.0
2016-12-30 12:00:00,14.97,15.0,14.89,14.91,115082.0,14.97,15.0,14.89,14.91,115082.0
2016-12-30 12:30:00,14.92,14.93,14.82,14.87,86477.0,14.92,14.93,14.82,14.87,86477.0
2016-12-30 13:00:00,14.87,14.87,14.8,14.8,108394.0,14.87,14.87,14.8,14.8,108394.0
2016-12-30 13:30:00,14.81,14.83,14.78,14.79,139066.0,14.81,14.83,14.78,14.79,139066.0
2016-12-30 14:00:00,14.79,14.88,14.79,14.84,122761.0,14.79,14.88,14.79,14.84,122761.0
2016-12-30 14:30:00,14.83,14.93,14.8,14.84,121108.0,14.83,14.93,14.8,14.84,121108.0
2016-12-30 15:00:00,14.85,14.9,14.8,14.9,93560.0,14.85,14.9,14.8,14.9,93560.0
2016-12-30 15:30:00,14.9,14.91,14.82,14.84,362396.0,14.9,14.91,14.82,14.84,362396.0
2017-01-03 09:30:00,14.98,15.14,14.8,14.83,235641.0,14.98,15.14,14.8,14.83,235641.0
2017-01-03 10:00:00,14.85,15.09,14.81,14.98,169655.0,14.85,15.09,14.81,14.98,169655.0
2017-01-03 10:30:00,14.99,14.99,14.77,14.81,163754.0,14.99,14.99,14.77,14.81,163754.0
2017-01-03 11:00:00,14.8,14.91,14.75,14.76,101301.0,14.8,14.91,14.75,14.76,101301.0
2017-01-03 11:30:00,14.76,14.85,14.73,14.84,90998.0,14.76,14.85,14.73,14.84,90998.0
2017-01-03 12:00:00,14.86,14.97,14.76,14.93,110454.0,14.86,14.97,14.76,14.93,110454.0
2017-01-03 12:30:00,14.95,15.01,14.9,14.99,135177.0,14.95,15.01,14.9,14.99,135177.0
2017-01-03 13:00:00,15.0,15.07,14.94,14.94,111903.0,15.0,15.07,14.94,14.94,111903.0
2017-01-03 13:30:00,14.95,15.07,14.95,15.07,91625.0,14.95,15.07,14.95,15.07,91625.0
2017-01-03 14:00:00,15.07,15.21,15.04,15.16,120039.0,15.07,15.21,15.04,15.16,120039.0
2017-01-03 14:30:00,15.15,15.28,15.15,15.25,152662.0,15.15,15.28,15.15,15.25,152662.0
2017-01-03 15:00:00,15.25,15.4,15.23,15.31,239063.0,15.25,15.4,15.23,15.31,239063.0
2017-01-03 15:30:00,15.31,15.4,15.22,15.39,616797.0,15.31,15.4,15.22,15.39,616797.0
2017-01-04 09:30:00,16.3,16.3,15.75,16.24,794524.0,16.3,16.3,15.75,16.24,794524.0
2017-01-04 10:00:00,16.24,16.46,16.16,16.23,548452.0,16.24,16.46,16.16,16.23,548452.0
2017-01-04 10:30:00,16.23,16.72,16.23,16.53,380811.0,16.23,16.72,16.23,16.53,380811.0
2017-01-04 11:00:00,16.55,16.6,16.32,16.53,206201.0,16.55,16.6,16.32,16.53,206201.0
2017-01-04 11:30:00,16.54,16.62,16.49,16.54,222364.0,16.54,16.62,16.49,16.54,222364.0
2017-01-04 12:00:00,16.54,16.81,16.53,16.79,216886.0,16.54,16.81,16.53,16.79,216886.0
2017-01-04 12:30:00,16.78,16.85,16.64,16.67,199431.0,16.78,16.85,16.64,16.67,199431.0
2017-01-04 13:00:00,16.67,16.7,16.55,16.57,107760.0,16.67,16.7,16.55,16.57,107760.0
2017-01-04 13:30:00,16.57,16.63,16.51,16.52,189998.0,16.57,16.63,16.51,16.52,189998.0
2017-01-04 14:00:00,16.51,16.67,16.46,16.61,174057.0,16.51,16.67,16.46,16.61,174057.0
2017-01-04 14:30:00,16.61,16.7,16.54,16.64,243659.0,16.61,16.7,16.54,16.64,243659.0
2017-01-04 15:00:00,16.64,16.81,16.64,16.73,247577.0,16.64,16.81,16.64,16.73,247577.0
2017-01-04 15:30:00,16.73,16.78,16.69,16.76,598349.0,16.73,16.78,16.69,16.76,598349.0
2017-01-05 09:30:00,16.6,16.71,16.37,16.39,415275.0,16.6,16.71,16.37,16.39,415275.0
2017-01-05 10:00:00,16.39,16.77,16.39,16.77,197639.0,16.39,16.77,16.39,16.77,197639.0
2017-01-05 10:30:00,16.76,16.9,16.71,16.77,202387.0,16.76,16.9,16.71,16.77,202387.0
2017-01-05 11:00:00,16.77,16.78,16.65,16.71,164546.0,16.77,16.78,16.65,16.71,164546.0
2017-01-05 11:30:00,16.71,16.73,16.49,16.51,145976.0,16.71,16.73,16.49,16.51,145976.0
2017-01-05 12:00:00,16.5,16.53,16.28,16.36,177475.0,16.5,16.53,16.28,16.36,177475.0
2017-01-05 12:30:00,16.37,16.52,16.36,16.52,69858.0,16.37,16.52,16.36,16.52,69858.0
2017-01-05 13:00:00,16.52,16.62,16.47,16.6,103724.0,16.52,16.62,16.47,16.6,103724.0
2017-01-05 13:30:00,16.59,16.64,16.54,16.63,122089.0,16.59,16.64,16.54,16.63,122089.0
2017-01-05 14:00:00,16.63,16.65,16.59,16.61,97101.0,16.63,16.65,16.59,16.61,97101.0
2017-01-05 14:30:00,16.61,16.63,16.59,16.6,133825.0,16.61,16.63,16.59,16.6,133825.0
2017-01-05 15:00:00,16.6,16.68,16.59,16.65,143632.0,16.6,16.68,16.59,16.65,143632.0
2017-01-05 15:30:00,16.66,16.67,16.57,16.6,253927.0,16.66,16.67,16.57,16.6,253927.0
2017-01-06 09:30:00,16.6,16.81,16.33,16.39,204296.0,16.6,16.81,16.33,16.39,204296.0
2017-01-06 10:00:00,16.4,16.52,16.32,16.52,146214.0,16.4,16.52,16.32,16.52,146214.0
2017-01-06 10:30:00,16.51,16.52,16.3,16.3,113907.0,16.51,16.52,16.3,16.3,113907.0
2017-01-06 11:00:00,16.3,16.37,16.21,16.23,138607.0,16.3,16.37,16.21,16.23,138607.0
2017-01-06 11:30:00,16.23,16.33,16.23,16.24,162080.0,16.23,16.33,16.23,16.24,162080.0
2017-01-06 12:00:00,16.23,16.33,16.21,16.32,85840.0,16.23,16.33,16.21,16.32,85840.0
2017-01-06 12:30:00,16.32,16.42,16.31,16.37,160510.0,16.32,16.42,16.31,16.37,160510.0
2017-01-06 13:00:00,16.37,16.44,16.34,16.39,114629.0,16.37,16.44,16.34,16.39,114629.0
2017-01-06 13:30:00,16.39,16.39,16.3,16.34,74049.0,16.39,16.39,16.3,16.34,74049.0
2017-01-06 14:00:00,16.33,16.35,16.29,16.3,76295.0,16.33,16.35,16.29,16.3,76295.0
2017-01-06 14:30:00,16.3,16.38,16.28,16.36,160245.0,16.3,16.38,16.28,16.36,160245.0
2017-01-06 15:00:00,16.37,16.45,16.36,16.39,194795.0,16.37,16.45,16.36,16.39,194795.0
2017-01-06 15:30:00,16.39,16.47,16.39,16.4,534916.0,16.39,16.47,16.39,16.4,534916.0
2017-01-09 09:30:00,16.38,16.62,16.26,16.5,157299.0,16.38,16.62,16.26,16.5,157299.0
2017-01-09 10:00:00,16.5,16.87,16.46,16.72,489530.0,16.5,16.87,16.46,16.72,489530.0
2017-01-09 10:30:00,16.74,17.0,16.73,16.88,463260.0,16.74,17.0,16.73,16.88,463260.0
2017-01-09 11:00:00,16.88,17.01,16.87,16.98,370131.0,16.88,17.01,16.87,16.98,370131.0
2017-01-09 11:30:00,16.97,17.25,16.96,17.22,311249.0,16.97,17.25,16.96,17.22,311249.0
2017-01-09 12:00:00,17.21,17.5,17.2,17.39,523577.0,17.21,17.5,17.2,17.39,523577.0
2017-01-09 12:30:00,17.39,17.49,17.29,17.47,282402.0,17.39,17.49,17.29,17.47,282402.0
2017-01-09 13:00:00,17.47,17.5,17.31,17.4,182169.0,17.47,17.5,17.31,17.4,182169.0
2017-01-09 13:30:00,17.39,17.39,17.22,17.29,210511.0,17.39,17.39,17.22,17.29,210511.0
2017-01-09 14:00:00,17.28,17.28,17.09,17.2,255955.0,17.28,17.28,17.09,17.2,255955.0
2017-01-09 14:30:00,17.21,17.33,17.13,17.28,285247.0,17.21,17.33,17.13,17.28,285247.0
2017-01-09 15:00:00,17.27,17.4,17.24,17.37,273169.0,17.27,17.4,17.24,17.37,273169.0
2017-01-09 15:30:00,17.37,17.37,17.24,17.26,632510.0,17.37,17.37,17.24,17.26,632510.0
2017-01-10 09:30:00,17.22,17.34,16.96,17.21,158217.0,17.22,17.34,16.96,17.21,158217.0
2017-01-10 10:00:00,17.2,17.23,16.94,17.06,167939.0,17.2,17.23,16.94,17.06,167939.0
2017-01-10 10:30:00,17.07,17.24,17.03,17.21,129873.0,17.07,17.24,17.03,17.21,129873.0
2017-01-10 11:00:00,17.21,17.25,17.14,17.18,136512.0,17.21,17.25,17.14,17.18,136512.0
2017-01-10 11:30:00,17.18,17.3,17.15,17.2,114149.0,17.18,17.3,17.15,17.2,114149.0
2017-01-10 12:00:00,17.19,17.37,17.18,17.37,260499.0,17.19,17.37,17.18,17.37,260499.0
2017-01-10 12:30:00,17.37,17.61,17.35,17.51,226970.0,17.37,17.61,17.35,17.51,226970.0
2017-01-10 13:00:00,17.51,17.69,17.47,17.52,207722.0,17.51,17.69,17.47,17.52,207722.0
2017-01-10 13:30:00,17.52,17.57,17.43,17.5,273997.0,17.52,17.57,17.43,17.5,273997.0
2017-01-10 14:00:00,17.49,17.5,17.39,17.42,210735.0,17.49,17.5,17.39,17.42,210735.0
2017-01-10 14:30:00,17.41,17.64,17.41,17.52,201887.0,17.41,17.64,17.41,17.52,201887.0
2017-01-10 15:00:00,17.52,17.6,17.46,17.6,325890.0,17.52,17.6,17.46,17.6,325890.0
2017-01-10 15:30:00,17.6,17.64,17.51,17.53,556799.0,17.6,17.64,17.51,17.53,556799.0
2017-01-11 09:30:00,17.59,18.15,17.54,18.07,439951.0,17.59,18.15,17.54,18.07,439951.0
2017-01-11 10:00:00,18.07,18.08,17.81,17.97,215474.0,18.07,18.08,17.81,17.97,215474.0
2017-01-11 10:30:00,17.95,18.08,17.91,18.05,303766.0,17.95,18.08,17.91,18.05,303766.0
2017-01-11 11:00:00,18.05,18.18,17.99,18.06,462233.0,18.05,18.18,17.99,18.06,462233.0
2017-01-11 11:30:00,18.07,18.28,17.97,18.24,473012.0,18.07,18.28,17.97,18.24,473012.0
2017-01-11 12:00:00,18.24,18.33,18.04,18.1,233528.0,18.24,18.33,18.04,18.1,233528.0
2017-01-11 12:30:00,18.08,18.19,18.05,18.18,161501.0,18.08,18.19,18.05,18.18,161501.0
2017-01-11 13:00:00,18.19,18.23,18.07,18.14,181676.0,18.19,18.23,18.07,18.14,181676.0
2017-01-11 13:30:00,18.14,18.2,18.08,18.1,228569.0,18.14,18.2,18.08,18.1,228569.0
2017-01-11 14:00:00,18.09,18.1,18.0,18.04,139118.0,18.09,18.1,18.0,18.04,139118.0
2017-01-11 14:30:00,18.05,18.11,18.0,18.03,178624.0,18.05,18.11,18.0,18.03,178624.0
2017-01-11 15:00:00,18.03,18.09,18.03,18.05,306277.0,18.03,18.09,18.03,18.05,306277.0
2017-01-11 15:30:00,18.05,18.05,17.99,18.03,732563.0,18.05,18.05,17.99,18.03,732563.0
2017-01-12 09:30:00,18.02,18.05,17.87,18.0,253307.0,18.02,18.05,17.87,18.0,253307.0
2017-01-12 10:00:00,18.0,18.08,17.96,17.98,210116.0,18.0,18.08,17.96,17.98,210116.0
2017-01-12 10:30:00,17.98,18.07,17.96,18.02,186342.0,17.98,18.07,17.96,18.02,186342.0
2017-01-12 11:00:00,18.0,18.0,17.84,17.94,222114.0,18.0,18.0,17.84,17.94,222114.0
2017-01-12 11:30:00,17.94,17.96,17.87,17.94,165379.0,17.94,17.96,17.87,17.94,165379.0
2017-01-12 12:00:00,17.93,18.02,17.93,18.01,154841.0,17.93,18.02,17.93,18.01,154841.0
2017-01-12 12:30:00,18.02,18.05,17.97,18.0,214276.0,18.02,18.05,17.97,18.0,214276.0
2017-01-12 13:00:00,18.0,18.03,17.94,18.01,115853.0,18.0,18.03,17.94,18.01,115853.0
2017-01-12 13:30:00,18.02,18.05,17.99,18.02,78925.0,18.02,18.05,17.99,18.02,78925.0
2017-01-12 14:00:00,18.01,18.07,18.01,18.03,80852.0,18.01,18.07,18.01,18.03,80852.0
2017-01-12 14:30:00,18.03,18.14,18.02,18.11,86209.0,18.03,18.14,18.02,18.11,86209.0
2017-01-12 15:00:00,18.1,18.12,18.06,18.07,144278.0,18.1,18.12,18.06,18.07,144278.0
2017-01-12 15:30:00,18.08,18.12,18.07,18.09,711192.0,18.08,18.12,18.07,18.09,711192.0
2017-01-13 09:30:00,18.13,18.49,18.09,18.19,517550.0,18.13,18.49,18.09,18.19,517550.0
2017-01-13 10:00:00,18.19,18.24,18.06,18.16,253914.0,18.19,18.24,18.06,18.16,253914.0
2017-01-13 10:30:00,18.16,18.2,18.1,18.1,193950.0,18.16,18.2,18.1,18.1,193950.0
2017-01-13 11:00:00,18.11,18.24,18.08,18.12,229926.0,18.11,18.24,18.08,18.12,229926.0
2017-01-13 11:30:00,18.13,18.2,18.1,18.13,174638.0,18.13,18.2,18.1,18.13,174638.0
2017-01-13 12:00:00,18.14,18.22,18.14,18.19,87125.0,18.14,18.22,18.14,18.19,87125.0
2017-01-13 12:30:00,18.2,18.21,18.11,18.16,79452.0,18.2,18.21,18.11,18.16,79452.0
2017-01-13 13:00:00,18.17,18.24,18.14,18.21,73873.0,18.17,18.24,18.14,18.21,73873.0
2017-01-13 13:30:00,18.22,18.25,18.2,18.2,102930.0,18.22,18.25,18.2,18.2,102930.0
2017-01-13 14:00:00,18.2,18.24,18.19,18.2,158701.0,18.2,18.24,18.19,18.2,158701.0
2017-01-13 14:30:00,18.21,18.24,18.19,18.22,91793.0,18.21,18.24,18.19,18.22,91793.0
2017-01-13 15:00:00,18.22,18.25,18.2,18.25,97106.0,18.22,18.25,18.2,18.25,97106.0
2017-01-13 15:30:00,18.24,18.25,18.2,18.22,667636.0,18.24,18.25,18.2,18.22,667636.0
2017-01-17 09:30:00,18.22,18.72,18.03,18.65,355299.0,18.22,18.72,18.03,18.65,355299.0
2017-01-17 10:00:00,18.63,19.17,18.62,19.1,597569.0,18.63,19.17,18.62,19.1,597569.0
2017-01-17 10:30:00,19.1,19.28,18.98,19.11,559155.0,19.1,19.28,18.98,19.11,559155.0
2017-01-17 11:00:00,19.1,19.64,19.05,19.6,441359.0,19.1,19.64,19.05,19.6,441359.0
2017-01-17 11:30:00,19.6,19.62,19.23,19.29,400001.0,19.6,19.62,19.23,19.29,400001.0
2017-01-17 12:00:00,19.29,19.31,19.05,19.15,522452.0,19.29,19.31,19.05,19.15,522452.0
2017-01-17 12:30:00,19.16,19.18,19.02,19.08,153260.0,19.16,19.18,19.02,19.08,153260.0
2017-01-17 13:00:00,19.07,19.09,19.0,19.01,147417.0,19.07,19.09,19.0,19.01,147417.0
2017-01-17 13:30:00,19.01,19.06,18.95,19.04,265607.0,19.01,19.06,18.95,19.04,265607.0
2017-01-17 14:00:00,19.04,19.08,18.97,19.0,177301.0,19.04,19.08,18.97,19.0,177301.0
2017-01-17 14:30:00,19.0,19.01,18.95,18.97,130153.0,19.0,19.01,18.95,18.97,130153.0
2017-01-17 15:00:00,18.97,19.05,18.94,19.03,210361.0,18.97,19.05,18.94,19.03,210361.0
2017-01-17 15:30:00,19.03,19.06,18.98,18.99,470811.0,19.03,19.06,18.98,18.99,470811.0
2017-01-18 09:30:00,18.97,19.03,18.42,18.72,428795.0,18.97,19.03,18.42,18.72,428795.0
2017-01-18 10:00:00,18.71,18.87,18.65,18.71,197401.0,18.71,18.87,18.65,18.71,197401.0
2017-01-18 10:30:00,18.71,18.72,18.51,18.57,482877.0,18.71,18.72,18.51,18.57,482877.0
2017-01-18 11:00:00,18.58,18.61,18.38,18.55,301295.0,18.58,18.61,18.38,18.55,301295.0
2017-01-18 11:30:00,18.55,18.74,18.48,18.63,266401.0,18.55,18.74,18.48,18.63,266401.0
2017-01-18 12:00:00,18.63,18.65,18.55,18.63,101472.0,18.63,18.65,18.55,18.63,101472.0
2017-01-18 12:30:00,18.63,18.66,18.53,18.61,158067.0,18.63,18.66,18.53,18.61,158067.0
2017-01-18 13:00:00,18.61,18.62,18.53,18.58,132260.0,18.61,18.62,18.53,18.58,132260.0
2017-01-18 13:30:00,18.57,18.6,18.46,18.48,262615.0,18.57,18.6,18.46,18.48,262615.0
2017-01-18 14:00:00,18.48,18.51,18.29,18.42,270764.0,18.48,18.51,18.29,18.42,270764.0
2017-01-18 14:30:00,18.42,18.44,18.33,18.37,106187.0,18.42,18.44,18.33,18.37,106187.0
2017-01-18 15:00:00,18.37,18.41,18.3,18.34,229275.0,18.37,18.41,18.3,18.34,229275.0
2017-01-18 15:30:00,18.35,18.47,18.32,18.43,398882.0,18.35,18.47,18.32,18.43,398882.0
2017-01-19 09:30:00,18.29,18.29,17.93,18.05,218988.0,18.29,18.29,17.93,18.05,218988.0
2017-01-19 10:00:00,18.05,18.09,17.99,18.08,180800.0,18.05,18.09,17.99,18.08,180800.0
2017-01-19 10:30:00,18.08,18.2,17.98,18.17,146976.0,18.08,18.2,17.98,18.17,146976.0
2017-01-19 11:00:00,18.16,18.16,18.04,18.05,142799.0,18.16,18.16,18.04,18.05,142799.0
2017-01-19 11:30:00,18.05,18.06,17.98,18.02,183469.0,18.05,18.06,17.98,18.02,183469.0
2017-01-19 12:00:00,18.02,18.03,17.97,17.99,105778.0,18.02,18.03,17.97,17.99,105778.0
2017-01-19 12:30:00,17.99,18.01,17.96,18.0,79067.0,17.99,18.01,17.96,18.0,79067.0
2017-01-19 13:00:00,17.99,18.02,17.95,17.98,124644.0,17.99,18.02,17.95,17.98,124644.0
2017-01-19 13:30:00,17.98,18.03,17.98,17.98,106271.0,17.98,18.03,17.98,17.98,106271.0
2017-01-19 14:00:00,17.98,18.04,17.91,18.03,170822.0,17.98,18.04,17.91,18.03,170822.0
2017-01-19 14:30:00,18.02,18.05,17.99,18.02,100958.0,18.02,18.05,17.99,18.02,100958.0
2017-01-19 15:00:00,18.01,18.05,17.97,18.0,381723.0,18.01,18.05,17.97,18.0,381723.0
2017-01-19 15:30:00,18.01,18.06,17.99,18.05,620890.0,18.01,18.06,17.99,18.05,620890.0
2017-01-20 09:30:00,18.04,18.27,18.0,18.06,163894.0,18.04,18.27,18.0,18.06,163894.0
2017-01-20 10:00:00,18.07,18.2,18.04,18.19,112056.0,18.07,18.2,18.04,18.19,112056.0
2017-01-20 10:30:00,18.19,18.2,17.96,17.97,251052.0,18.19,18.2,17.96,17.97,251052.0
2017-01-20 11:00:00,17.97,18.06,17.96,17.96,108708.0,17.97,18.06,17.96,17.96,108708.0
2017-01-20 11:30:00,17.96,18.04,17.96,18.01,58503.0,17.96,18.04,17.96,18.01,58503.0
2017-01-20 12:00:00,18.02,18.08,17.96,17.99,112578.0,18.02,18.08,17.96,17.99,112578.0
2017-01-20 12:30:00,17.99,18.06,17.95,18.03,90806.0,17.99,18.06,17.95,18.03,90806.0
2017-01-20 13:00:00,18.03,18.09,18.0,18.09,61257.0,18.03,18.09,18.0,18.09,61257.0
2017-01-20 13:30:00,18.09,18.09,18.03,18.08,58041.0,18.09,18.09,18.03,18.08,58041.0
2017-01-20 14:00:00,18.07,18.1,17.99,18.01,75298.0,18.07,18.1,17.99,18.01,75298.0
2017-01-20 14:30:00,18.01,18.04,17.99,18.0,80309.0,18.01,18.04,17.99,18.0,80309.0
2017-01-20 15:00:00,18.0,18.11,17.99,18.1,130736.0,18.0,18.11,17.99,18.1,130736.0
2017-01-20 15:30:00,18.1,18.11,18.08,18.1,235320.0,18.1,18.11,18.08,18.1,235320.0
2017-01-23 09:30:00,17.95,18.0,17.54,17.55,428072.0,17.95,18.0,17.54,17.55,428072.0
2017-01-23 10:00:00,17.55,17.75,17.51,17.7,263272.0,17.55,17.75,17.51,17.7,263272.0
2017-01-23 10:30:00,17.71,17.83,17.66,17.81,218209.0,17.71,17.83,17.66,17.81,218209.0
2017-01-23 11:00:00,17.82,17.86,17.77,17.81,166346.0,17.82,17.86,17.77,17.81,166346.0
2017-01-23 11:30:00,17.81,17.89,17.64,17.83,573578.0,17.81,17.89,17.64,17.83,573578.0
2017-01-23 12:00:00,17.85,17.96,17.82,17.89,253042.0,17.85,17.96,17.82,17.89,253042.0
2017-01-23 12:30:00,17.88,17.89,17.78,17.88,95527.0,17.88,17.89,17.78,17.88,95527.0
2017-01-23 13:00:00,17.89,18.13,17.88,18.05,162560.0,17.89,18.13,17.88,18.05,162560.0
2017-01-23 13:30:00,18.06,18.12,17.99,18.02,159246.0,18.06,18.12,17.99,18.02,159246.0
2017-01-23 14:00:00,18.02,18.12,18.01,18.11,118837.0,18.02,18.12,18.01,18.11,118837.0
2017-01-23 14:30:00,18.1,18.14,18.08,18.12,82604.0,18.1,18.14,18.08,18.12,82604.0
2017-01-23 15:00:00,18.12,18.26,18.05,18.26,254277.0,18.12,18.26,18.05,18.26,254277.0
2017-01-23 15:30:00,18.26,18.27,18.17,18.2,479739.0,18.26,18.27,18.17,18.2,479739.0
2017-01-24 09:30:00,18.2,18.3,18.02,18.09,156777.0,18.2,18.3,18.02,18.09,156777.0
2017-01-24 10:00:00,18.1,18.15,17.88,17.88,207475.0,18.1,18.15,17.88,17.88,207475.0
2017-01-24 10:30:00,17.88,17.93,17.69,17.7,204594.0,17.88,17.93,17.69,17.7,204594.0
2017-01-24 11:00:00,17.7,17.85,17.69,17.83,147833.0,17.7,17.85,17.69,17.83,147833.0
2017-01-24 11:30:00,17.84,17.95,17.83,17.94,96958.0,17.84,17.95,17.83,17.94,96958.0
2017-01-24 12:00:00,17.94,18.04,17.94,18.02,139509.0,17.94,18.04,17.94,18.02,139509.0
2017-01-24 12:30:00,18.01,18.04,17.98,18.03,84980.0,18.01,18.04,17.98,18.03,84980.0
2017-01-24 13:00:00,18.03,18.15,18.01,18.14,101135.0,18.03,18.15,18.01,18.14,101135.0
2017-01-24 13:30:00,18.14,18.36,18.13,18.29,214724.0,18.14,18.36,18.13,18.29,214724.0
2017-01-24 14:00:00,18.28,18.28,18.24,18.26,125103.0,18.28,18.28,18.24,18.26,125103.0
2017-01-24 14:30:00,18.25,18.3,18.23,18.26,128173.0,18.25,18.3,18.23,18.26,128173.0
2017-01-24 15:00:00,18.25,18.3,18.24,18.29,102221.0,18.25,18.3,18.24,18.29,102221.0
2017-01-24 15:30:00,18.28,18.29,18.24,18.28,317715.0,18.28,18.29,18.24,18.28,317715.0
2017-01-25 09:30:00,18.38,18.68,18.34,18.59,232454.0,18.38,18.68,18.34,18.59,232454.0
2017-01-25 10:00:00,18.6,18.66,18.55,18.64,165730.0,18.6,18.66,18.55,18.64,165730.0
2017-01-25 10:30:00,18.63,18.89,18.6,18.75,278367.0,18.63,18.89,18.6,18.75,278367.0
2017-01-25 11:00:00,18.74,18.81,18.59,18.59,149732.0,18.74,18.81,18.59,18.59,149732.0
2017-01-25 11:30:00,18.58,18.61,18.42,18.43,118068.0,18.58,18.61,18.42,18.43,118068.0
2017-01-25 12:00:00,18.43,18.5,18.38,18.46,105476.0,18.43,18.5,18.38,18.46,105476.0
2017-01-25 12:30:00,18.46,18.46,18.39,18.44,57937.0,18.46,18.46,18.39,18.44,57937.0
2017-01-25 13:00:00,18.45,18.49,18.42,18.48,55243.0,18.45,18.49,18.42,18.48,55243.0
2017-01-25 13:30:00,18.48,18.52,18.44,18.48,93970.0,18.48,18.52,18.44,18.48,93970.0
2017-01-25 14:00:00,18.48,18.48,18.4,18.41,41055.0,18.48,18.48,18.4,18.41,41055.0
2017-01-25 14:30:00,18.41,18.43,18.39,18.4,53788.0,18.41,18.43,18.39,18.4,53788.0
2017-01-25 15:00:00,18.39,18.43,18.35,18.37,90943.0,18.39,18.43,18.35,18.37,90943.0
2017-01-25 15:30:00,18.38,18.43,18.37,18.39,169425.0,18.38,18.43,18.37,18.39,169425.0
2017-01-26 09:30:00,18.35,18.5,18.29,18.48,77064.0,18.35,18.5,18.29,18.48,77064.0
2017-01-26 10:00:00,18.48,18.5,18.36,18.42,96261.0,18.48,18.5,18.36,18.42,96261.0
2017-01-26 10:30:00,18.42,18.54,18.34,18.45,71189.0,18.42,18.54,18.34,18.45,71189.0
2017-01-26 11:00:00,18.46,18.52,18.42,18.51,53872.0,18.46,18.52,18.42,18.51,53872.0
2017-01-26 11:30:00,18.51,18.55,18.42,18.43,62660.0,18.51,18.55,18.42,18.43,62660.0
2017-01-26 12:00:00,18.43,18.51,18.37,18.42,66562.0,18.43,18.51,18.37,18.42,66562.0
2017-01-26 12:30:00,18.42,18.5,18.38,18.5,87088.0,18.42,18.5,18.38,18.5,87088.0
2017-01-26 13:00:00,18.49,18.5,18.37,18.41,85267.0,18.49,18.5,18.37,18.41,85267.0
2017-01-26 13:30:00,18.41,18.46,18.38,18.41,104812.0,18.41,18.46,18.38,18.41,104812.0
2017-01-26 14:00:00,18.42,18.44,18.35,18.44,141892.0,18.42,18.44,18.35,18.44,141892.0
2017-01-26 14:30:00,18.44,18.46,18.36,18.36,65832.0,18.44,18.46,18.36,18.36,65832.0
2017-01-26 15:00:00,18.37,18.45,18.35,18.4,246012.0,18.37,18.45,18.35,18.4,246012.0
2017-01-26 15:30:00,18.4,18.42,18.35,18.36,415350.0,18.4,18.42,18.35,18.36,415350.0
2017-01-27 09:30:00,18.29,18.38,17.87,17.93,134952.0,18.29,18.38,17.87,17.93,134952.0
2017-01-27 10:00:00,17.92,18.05,17.89,17.95,205221.0,17.92,18.05,17.89,17.95,205221.0
2017-01-27 10:30:00,17.95,18.02,17.81,17.85,190408.0,17.95,18.02,17.81,17.85,190408.0
2017-01-27 11:00:00,17.85,18.03,17.85,17.95,183499.0,17.85,18.03,17.85,17.95,183499.0
2017-01-27 11:30:00,17.95,17.97,17.88,17.91,130529.0,17.95,17.97,17.88,17.91,130529.0
2017-01-27 12:00:00,17.9,17.98,17.79,17.96,121047.0,17.9,17.98,17.79,17.96,121047.0
2017-01-27 12:30:00,17.96,18.03,17.93,18.01,92031.0,17.96,18.03,17.93,18.01,92031.0
2017-01-27 13:00:00,18.02,18.06,18.0,18.02,76419.0,18.02,18.06,18.0,18.02,76419.0
2017-01-27 13:30:00,18.03,18.18,18.0,18.16,97286.0,18.03,18.18,18.0,18.16,97286.0
2017-01-27 14:00:00,18.15,18.17,18.1,18.13,102967.0,18.15,18.17,18.1,18.13,102967.0
2017-01-27 14:30:00,18.14,18.26,18.11,18.21,137310.0,18.14,18.26,18.11,18.21,137310.0
2017-01-27 15:00:00,18.21,18.31,18.21,18.22,188066.0,18.21,18.31,18.21,18.22,188066.0
2017-01-27 15:30:00,18.22,18.31,18.21,18.29,541099.0,18.22,18.31,18.21,18.29,541099.0
2017-01-30 09:30:00,18.16,18.21,17.61,17.61,204142.0,18.16,18.21,17.61,17.61,204142.0
2017-01-30 10:00:00,17.62,17.77,17.36,17.42,407520.0,17.62,17.77,17.36,17.42,407520.0
2017-01-30 10:30:00,17.41,17.63,17.34,17.44,196412.0,17.41,17.63,17.34,17.44,196412.0
2017-01-30 11:00:00,17.44,17.71,17.42,17.65,212548.0,17.44,17.71,17.42,17.65,212548.0
2017-01-30 11:30:00,17.65,17.68,17.61,17.63,218678.0,17.65,17.68,17.61,17.63,218678.0
2017-01-30 12:00:00,17.63,17.64,17.44,17.48,116836.0,17.63,17.64,17.44,17.48,116836.0
2017-01-30 12:30:00,17.48,17.51,17.42,17.45,111142.0,17.48,17.51,17.42,17.45,111142.0
2017-01-30 13:00:00,17.45,17.47,17.4,17.44,123079.0,17.45,17.47,17.4,17.44,123079.0
2017-01-30 13:30:00,17.44,17.46,17.32,17.36,142003.0,17.44,17.46,17.32,17.36,142003.0
2017-01-30 14:00:00,17.36,17.42,17.29,17.36,224883.0,17.36,17.42,17.29,17.36,224883.0
2017-01-30 14:30:00,17.36,17.37,17.25,17.27,147160.0,17.36,17.37,17.25,17.27,147160.0
2017-01-30 15:00:00,17.27,17.32,17.24,17.32,165574.0,17.27,17.32,17.24,17.32,165574.0
2017-01-30 15:30:00,17.32,17.4,17.25,17.39,753968.0,17.32,17.4,17.25,17.39,753968.0
2017-01-31 09:30:00,17.55,17.77,17.48,17.63,255131.0,17.55,17.77,17.48,17.63,255131.0
2017-01-31 10:00:00,17.63,17.65,17.4,17.53,191971.0,17.63,17.65,17.4,17.53,191971.0
2017-01-31 10:30:00,17.54,17.65,17.45,17.5,69958.0,17.54,17.65,17.45,17.5,69958.0
2017-01-31 11:00:00,17.5,17.54,17.44,17.45,88064.0,17.5,17.54,17.44,17.45,88064.0
2017-01-31 11:30:00,17.44,17.45,17.28,17.33,162945.0,17.44,17.45,17.28,17.33,162945.0
2017-01-31 12:00:00,17.33,17.35,17.2,17.21,88315.0,17.33,17.35,17.2,17.21,88315.0
2017-01-31 12:30:00,17.21,17.38,17.18,17.34,94217.0,17.21,17.38,17.18,17.34,94217.0
2017-01-31 13:00:00,17.34,17.34,17.27,17.31,47118.0,17.34,17.34,17.27,17.31,47118.0
2017-01-31 13:30:00,17.31,17.33,17.27,17.29,74002.0,17.31,17.33,17.27,17.29,74002.0
2017-01-31 14:00:00,17.29,17.33,17.26,17.3,121688.0,17.29,17.33,17.26,17.3,121688.0
2017-01-31 14:30:00,17.29,17.37,17.28,17.37,131587.0,17.29,17.37,17.28,17.37,131587.0
2017-01-31 15:00:00,17.37,17.5,17.37,17.5,118683.0,17.37,17.5,17.37,17.5,118683.0
2017-01-31 15:30:00,17.5,17.61,17.49,17.58,475722.0,17.5,17.61,17.49,17.58,475722.0
2017-02-01 09:30:00,17.64,17.98,17.61,17.84,109016.0,17.64,17.98,17.61,17.84,109016.0
2017-02-01 10:00:00,17.83,17.84,17.68,17.7,69688.0,17.83,17.84,17.68,17.7,69688.0
2017-02-01 10:30:00,17.69,17.73,17.64,17.73,81685.0,17.69,17.73,17.64,17.73,81685.0
2017-02-01 11:00:00,17.74,17.9,17.74,17.84,112469.0,17.74,17.9,17.74,17.84,112469.0
2017-02-01 11:30:00,17.84,17.87,17.77,17.86,171479.0,17.84,17.87,17.77,17.86,171479.0
2017-02-01 12:00:00,17.87,18.08,17.87,17.91,137730.0,17.87,18.08,17.87,17.91,137730.0
2017-02-01 12:30:00,17.92,18.18,17.9,18.18,183101.0,17.92,18.18,17.9,18.18,183101.0
2017-02-01 13:00:00,18.17,18.2,18.08,18.12,184343.0,18.17,18.2,18.08,18.12,184343.0
2017-02-01 13:30:00,18.12,18.2,18.08,18.17,78781.0,18.12,18.2,18.08,18.17,78781.0
2017-02-01 14:00:00,18.16,18.24,18.12,18.21,93023.0,18.16,18.24,18.12,18.21,93023.0
2017-02-01 14:30:00,18.21,18.22,18.08,18.1,100479.0,18.21,18.22,18.08,18.1,100479.0
2017-02-01 15:00:00,18.1,18.11,18.07,18.1,108099.0,18.1,18.11,18.07,18.1,108099.0
2017-02-01 15:30:00,18.11,18.14,18.09,18.13,276888.0,18.11,18.14,18.09,18.13,276888.0
2017-02-02 09:30:00,17.97,18.11,17.81,17.93,115986.0,17.97,18.11,17.81,17.93,115986.0
2017-02-02 10:00:00,17.93,18.04,17.81,17.83,189929.0,17.93,18.04,17.81,17.83,189929.0
2017-02-02 10:30:00,17.82,17.95,17.82,17.91,87657.0,17.82,17.95,17.82,17.91,87657.0
2017-02-02 11:00:00,17.91,17.95,17.87,17.93,228441.0,17.91,17.95,17.87,17.93,228441.0
2017-02-02 11:30:00,17.93,18.07,17.91,17.96,244971.0,17.93,18.07,17.91,17.96,244971.0
2017-02-02 12:00:00,17.95,17.98,17.89,17.92,59748.0,17.95,17.98,17.89,17.92,59748.0
2017-02-02 12:30:00,17.91,18.12,17.91,18.06,138373.0,17.91,18.12,17.91,18.06,138373.0
2017-02-02 13:00:00,18.05,18.06,17.96,17.96,37759.0,18.05,18.06,17.96,17.96,37759.0
2017-02-02 13:30:00,17.96,17.96,17.87,17.9,220648.0,17.96,17.96,17.87,17.9,220648.0
2017-02-02 14:00:00,17.9,17.91,17.83,17.84,118060.0,17.9,17.91,17.83,17.84,118060.0
2017-02-02 14:30:00,17.84,17.9,17.82,17.85,109508.0,17.84,17.9,17.82,17.85,109508.0
2017-02-02 15:00:00,17.86,17.87,17.82,17.84,118955.0,17.86,17.87,17.82,17.84,118955.0
2017-02-02 15:30:00,17.84,17.85,17.78,17.79,400167.0,17.84,17.85,17.78,17.79,400167.0
2017-02-03 09:30:00,17.91,18.05,17.88,18.05,198446.0,17.91,18.05,17.88,18.05,198446.0
2017-02-03 10:00:00,18.04,18.22,18.04,18.11,158974.0,18.04,18.22,18.04,18.11,158974.0
2017-02-03 10:30:00,18.11,18.21,18.11,18.15,134182.0,18.11,18.21,18.11,18.15,134182.0
2017-02-03 11:00:00,18.15,18.17,18.06,18.09,145608.0,18.15,18.17,18.06,18.09,145608.0
2017-02-03 11:30:00,18.08,18.12,18.01,18.1,119016.0,18.08,18.12,18.01,18.1,119016.0
2017-02-03 12:00:00,18.11,18.14,18.03,18.06,64507.0,18.11,18.14,18.03,18.06,64507.0
2017-02-03 12:30:00,18.05,18.07,18.01,18.05,102324.0,18.05,18.07,18.01,18.05,102324.0
2017-02-03 13:00:00,18.05,18.15,18.05,18.14,130300.0,18.05,18.15,18.05,18.14,130300.0
2017-02-03 13:30:00,18.14,18.15,18.1,18.13,56983.0,18.14,18.15,18.1,18.13,56983.0
2017-02-03 14:00:00,18.14,18.19,18.13,18.18,108806.0,18.14,18.19,18.13,18.18,108806.0
2017-02-03 14:30:00,18.17,18.22,18.16,18.2,68377.0,18.17,18.22,18.16,18.2,68377.0
2017-02-03 15:00:00,18.2,18.29,18.19,18.25,134996.0,18.2,18.29,18.19,18.25,134996.0
2017-02-03 15:30:00,18.25,18.35,18.24,18.34,253146.0,18.25,18.35,18.24,18.34,253146.0
2017-02-06 09:30:00,18.35,18.51,18.21,18.36,232863.0,18.35,18.51,18.21,18.36,232863.0
2017-02-06 10:00:00,18.36,18.49,18.28,18.48,116045.0,18.36,18.49,18.28,18.48,116045.0
2017-02-06 10:30:00,18.48,18.48,18.31,18.32,215959.0,18.48,18.48,18.31,18.32,215959.0
2017-02-06 11:00:00,18.32,18.4,18.27,18.34,102905.0,18.32,18.4,18.27,18.34,102905.0
2017-02-06 11:30:00,18.35,18.39,18.28,18.37,113438.0,18.35,18.39,18.28,18.37,113438.0
2017-02-06 12:00:00,18.36,18.51,18.35,18.37,361419.0,18.36,18.51,18.35,18.37,361419.0
2017-02-06 12:30:00,18.37,18.4,18.16,18.16,162092.0,18.37,18.4,18.16,18.16,162092.0
2017-02-06 13:00:00,18.17,18.21,18.14,18.2,127297.0,18.17,18.21,18.14,18.2,127297.0
2017-02-06 13:30:00,18.2,18.21,18.14,18.17,73384.0,18.2,18.21,18.14,18.17,73384.0
2017-02-06 14:00:00,18.17,18.19,18.12,18.15,66371.0,18.17,18.19,18.12,18.15,66371.0
2017-02-06 14:30:00,18.14,18.19,18.11,18.19,74456.0,18.14,18.19,18.11,18.19,74456.0
2017-02-06 15:00:00,18.19,18.26,18.18,18.26,133028.0,18.19,18.26,18.18,18.26,133028.0
2017-02-06 15:30:00,18.25,18.41,18.24,18.37,398839.0,18.25,18.41,18.24,18.37,398839.0
2017-02-07 09:30:00,18.37,18.43,18.11,18.18,57557.0,18.37,18.43,18.11,18.18,57557.0
2017-02-07 10:00:00,18.14,18.2,18.07,18.13,70379.0,18.14,18.2,18.07,18.13,70379.0
2017-02-07 10:30:00,18.14,18.23,18.1,18.16,58198.0,18.14,18.23,18.1,18.16,58198.0
2017-02-07 11:00:00,18.16,18.18,18.11,18.13,55506.0,18.16,18.18,18.11,18.13,55506.0
2017-02-07 11:30:00,18.13,18.39,18.1,18.37,211964.0,18.13,18.39,18.1,18.37,211964.0
2017-02-07 12:00:00,18.38,18.41,18.16,18.17,174782.0,18.38,18.41,18.16,18.17,174782.0
2017-02-07 12:30:00,18.17,18.18,18.07,18.13,100524.0,18.17,18.18,18.07,18.13,100524.0
2017-02-07 13:00:00,18.13,18.14,18.09,18.14,55799.0,18.13,18.14,18.09,18.14,55799.0
2017-02-07 13:30:00,18.13,18.13,18.05,18.11,44033.0,18.13,18.13,18.05,18.11,44033.0
2017-02-07 14:00:00,18.09,18.11,18.02,18.07,59507.0,18.09,18.11,18.02,18.07,59507.0
2017-02-07 14:30:00,18.07,18.1,18.04,18.05,65767.0,18.07,18.1,18.04,18.05,65767.0
2017-02-07 15:00:00,18.05,18.07,18.04,18.04,77091.0,18.05,18.07,18.04,18.04,77091.0
2017-02-07 15:30:00,18.05,18.07,18.03,18.07,234031.0,18.05,18.07,18.03,18.07,234031.0
2017-02-08 09:30:00,17.99,18.01,17.81,18.0,73958.0,17.99,18.01,17.81,18.0,73958.0
2017-02-08 10:00:00,17.99,18.04,17.95,18.0,55235.0,17.99,18.04,17.95,18.0,55235.0
2017-02-08 10:30:00,18.0,18.15,17.99,18.04,48928.0,18.0,18.15,17.99,18.04,48928.0
2017-02-08 11:00:00,18.07,18.13,18.05,18.12,49118.0,18.07,18.13,18.05,18.12,49118.0
2017-02-08 11:30:00,18.13,18.16,17.99,18.0,88690.0,18.13,18.16,17.99,18.0,88690.0
2017-02-08 12:00:00,18.0,18.08,17.99,18.04,80922.0,18.0,18.08,17.99,18.04,80922.0
2017-02-08 12:30:00,18.04,18.13,18.03,18.13,42113.0,18.04,18.13,18.03,18.13,42113.0
2017-02-08 13:00:00,18.13,18.2,18.12,18.15,70789.0,18.13,18.2,18.12,18.15,70789.0
2017-02-08 13:30:00,18.16,18.23,18.15,18.2,48366.0,18.16,18.23,18.15,18.2,48366.0
2017-02-08 14:00:00,18.2,18.23,18.18,18.22,89316.0,18.2,18.23,18.18,18.22,89316.0
2017-02-08 14:30:00,18.22,18.42,18.22,18.39,251323.0,18.22,18.42,18.22,18.39,251323.0
2017-02-08 15:00:00,18.39,18.42,18.29,18.31,183541.0,18.39,18.42,18.29,18.31,183541.0
2017-02-08 15:30:00,18.3,18.37,18.29,18.35,267928.0,18.3,18.37,18.29,18.35,267928.0
2017-02-09 09:30:00,18.34,18.58,18.34,18.53,125610.0,18.34,18.58,18.34,18.53,125610.0
2017-02-09 10:00:00,18.56,18.63,18.5,18.63,101922.0,18.56,18.63,18.5,18.63,101922.0
2017-02-09 10:30:00,18.62,18.63,18.53,18.58,150706.0,18.62,18.63,18.53,18.58,150706.0
2017-02-09 11:00:00,18.57,18.61,18.53,18.59,66076.0,18.57,18.61,18.53,18.59,66076.0
2017-02-09 11:30:00,18.59,18.71,18.57,18.7,96524.0,18.59,18.71,18.57,18.7,96524.0
2017-02-09 12:00:00,18.69,18.7,18.65,18.68,54335.0,18.69,18.7,18.65,18.68,54335.0
2017-02-09 12:30:00,18.68,18.7,18.66,18.7,60032.0,18.68,18.7,18.66,18.7,60032.0
2017-02-09 13:00:00,18.69,18.7,18.64,18.65,42544.0,18.69,18.7,18.64,18.65,42544.0
2017-02-09 13:30:00,18.65,18.76,18.64,18.76,152445.0,18.65,18.76,18.64,18.76,152445.0
2017-02-09 14:00:00,18.76,18.92,18.75,18.89,226881.0,18.76,18.92,18.75,18.89,226881.0
2017-02-09 14:30:00,18.89,18.92,18.83,18.92,73986.0,18.89,18.92,18.83,18.92,73986.0
2017-02-09 15:00:00,18.91,18.99,18.9,18.95,109121.0,18.91,18.99,18.9,18.95,109121.0
2017-02-09 15:30:00,18.96,19.01,18.92,18.97,419862.0,18.96,19.01,18.92,18.97,419862.0
2017-02-10 09:30:00,19.11,19.12,18.82,18.86,120483.0,19.11,19.12,18.82,18.86,120483.0
2017-02-10 10:00:00,18.87,18.93,18.8,18.86,87870.0,18.87,18.93,18.8,18.86,87870.0
2017-02-10 10:30:00,18.86,18.88,18.82,18.84,71027.0,18.86,18.88,18.82,18.84,71027.0
2017-02-10 11:00:00,18.84,18.92,18.78,18.92,84015.0,18.84,18.92,18.78,18.92,84015.0
2017-02-10 11:30:00,18.92,18.94,18.9,18.93,39236.0,18.92,18.94,18.9,18.93,39236.0
2017-02-10 12:00:00,18.93,18.94,18.89,18.92,38910.0,18.93,18.94,18.89,18.92,38910.0
2017-02-10 12:30:00,18.91,18.99,18.91,18.93,54360.0,18.91,18.99,18.91,18.93,54360.0
2017-02-10 13:00:00,18.93,19.0,18.91,18.98,45272.0,18.93,19.0,18.91,18.98,45272.0
2017-02-10 13:30:00,18.98,19.08,18.98,19.07,80517.0,18.98,19.08,18.98,19.07,80517.0
2017-02-10 14:00:00,19.08,19.12,19.05,19.12,50584.0,19.08,19.12,19.05,19.12,50584.0
2017-02-10 14:30:00,19.12,19.13,19.05,19.05,54698.0,19.12,19.13,19.05,19.05,54698.0
2017-02-10 15:00:00,19.05,19.06,18.97,19.01,84487.0,19.05,19.06,18.97,19.01,84487.0
2017-02-10 15:30:00,19.01,19.02,18.98,18.99,179225.0,19.01,19.02,18.98,18.99,179225.0
2017-02-13 09:30:00,19.12,19.15,18.95,19.0,125856.0,19.12,19.15,18.95,19.0,125856.0
2017-02-13 10:00:00,19.0,19.03,18.93,18.93,50004.0,19.0,19.03,18.93,18.93,50004.0
2017-02-13 10:30:00,18.93,18.99,18.91,18.96,51534.0,18.93,18.99,18.91,18.96,51534.0
2017-02-13 11:00:00,18.96,18.97,18.85,18.86,153410.0,18.96,18.97,18.85,18.86,153410.0
2017-02-13 11:30:00,18.86,18.92,18.81,18.89,53518.0,18.86,18.92,18.81,18.89,53518.0
2017-02-13 12:00:00,18.89,18.94,18.88,18.94,35060.0,18.89,18.94,18.88,18.94,35060.0
2017-02-13 12:30:00,18.94,18.97,18.93,18.97,75801.0,18.94,18.97,18.93,18.97,75801.0
2017-02-13 13:00:00,18.97,18.99,18.95,18.96,33517.0,18.97,18.99,18.95,18.96,33517.0
2017-02-13 13:30:00,18.98,18.99,18.92,18.93,51494.0,18.98,18.99,18.92,18.93,51494.0
2017-02-13 14:00:00,18.93,18.97,18.92,18.95,74628.0,18.93,18.97,18.92,18.95,74628.0
2017-02-13 14:30:00,18.95,18.96,18.91,18.91,34737.0,18.95,18.96,18.91,18.91,34737.0
2017-02-13 15:00:00,18.91,18.98,18.89,18.96,63531.0,18.91,18.98,18.89,18.96,63531.0
2017-02-13 15:30:00,18.96,19.03,18.93,19.02,228999.0,18.96,19.03,18.93,19.02,228999.0
2017-02-14 09:30:00,18.98,19.23,18.95,19.11,94623.0,18.98,19.23,18.95,19.11,94623.0
2017-02-14 10:00:00,19.12,19.15,19.03,19.09,87975.0,19.12,19.15,19.03,19.09,87975.0
2017-02-14 10:30:00,19.09,19.11,18.91,18.93,115594.0,19.09,19.11,18.91,18.93,115594.0
2017-02-14 11:00:00,18.93,18.98,18.89,18.95,61189.0,18.93,18.98,18.89,18.95,61189.0
2017-02-14 11:30:00,18.95,19.1,18.92,19.1,56470.0,18.95,19.1,18.92,19.1,56470.0
2017-02-14 12:00:00,19.09,19.15,19.09,19.12,69364.0,19.09,19.15,19.09,19.12,69364.0
2017-02-14 12:30:00,19.11,19.16,19.05,19.07,59168.0,19.11,19.16,19.05,19.07,59168.0
2017-02-14 13:00:00,19.07,19.17,19.06,19.15,41170.0,19.07,19.17,19.06,19.15,41170.0
2017-02-14 13:30:00,19.15,19.18,19.12,19.12,41946.0,19.15,19.18,19.12,19.12,41946.0
2017-02-14 14:00:00,19.13,19.19,19.1,19.14,57387.0,19.13,19.19,19.1,19.14,57387.0
2017-02-14 14:30:00,19.13,19.34,19.12,19.25,150896.0,19.13,19.34,19.12,19.25,150896.0
2017-02-14 15:00:00,19.25,19.27,19.22,19.23,100349.0,19.25,19.27,19.22,19.23,100349.0
2017-02-14 15:30:00,19.23,19.27,19.21,19.24,236819.0,19.23,19.27,19.21,19.24,236819.0
2017-02-15 09:30:00,19.37,19.5,19.19,19.34,103218.0,19.37,19.5,19.19,19.34,103218.0
2017-02-15 10:00:00,19.33,19.48,19.28,19.41,98585.0,19.33,19.48,19.28,19.41,98585.0
2017-02-15 10:30:00,19.41,19.45,19.35,19.37,100442.0,19.41,19.45,19.35,19.37,100442.0
2017-02-15 11:00:00,19.37,19.59,19.32,19.53,101250.0,19.37,19.59,19.32,19.53,101250.0
2017-02-15 11:30:00,19.53,19.58,19.48,19.55,90844.0,19.53,19.58,19.48,19.55,90844.0
2017-02-15 12:00:00,19.56,19.57,19.46,19.52,97149.0,19.56,19.57,19.46,19.52,97149.0
2017-02-15 12:30:00,19.52,19.56,19.48,19.56,82448.0,19.52,19.56,19.48,19.56,82448.0
2017-02-15 13:00:00,19.56,19.57,19.47,19.55,157917.0,19.56,19.57,19.47,19.55,157917.0
2017-02-15 13:30:00,19.55,19.7,19.55,19.67,213410.0,19.55,19.7,19.55,19.67,213410.0
2017-02-15 14:00:00,19.67,19.68,19.58,19.63,99235.0,19.67,19.68,19.58,19.63,99235.0
2017-02-15 14:30:00,19.62,19.85,19.61,19.75,159747.0,19.62,19.85,19.61,19.75,159747.0
2017-02-15 15:00:00,19.76,19.81,19.75,19.79,111341.0,19.76,19.81,19.75,19.79,111341.0
2017-02-15 15:30:00,19.79,19.88,19.78,19.84,383389.0,19.79,19.88,19.78,19.84,383389.0
2017-02-16 09:30:00,19.87,20.0,19.65,19.74,230040.0,19.87,20.0,19.65,19.74,230040.0
2017-02-16 10:00:00,19.73,19.76,19.42,19.52,372252.0,19.73,19.76,19.42,19.52,372252.0
2017-02-16 10:30:00,19.52,19.57,19.41,19.47,72619.0,19.52,19.57,19.41,19.47,72619.0
2017-02-16 11:00:00,19.47,19.52,19.4,19.41,126688.0,19.47,19.52,19.4,19.41,126688.0
2017-02-16 11:30:00,19.41,19.47,19.33,19.46,113067.0,19.41,19.47,19.33,19.46,113067.0
2017-02-16 12:00:00,19.46,19.55,19.43,19.53,42790.0,19.46,19.55,19.43,19.53,42790.0
2017-02-16 12:30:00,19.54,19.68,19.54,19.67,55179.0,19.54,19.68,19.54,19.67,55179.0
2017-02-16 13:00:00,19.66,19.69,19.6,19.63,69127.0,19.66,19.69,19.6,19.63,69127.0
2017-02-16 13:30:00,19.64,19.65,19.57,19.61,114512.0,19.64,19.65,19.57,19.61,114512.0
2017-02-16 14:00:00,19.61,19.63,19.55,19.55,84334.0,19.61,19.63,19.55,19.55,84334.0
2017-02-16 14:30:00,19.55,19.6,19.55,19.57,77856.0,19.55,19.6,19.55,19.57,77856.0
2017-02-16 15:00:00,19.57,19.61,19.54,19.55,89137.0,19.57,19.61,19.54,19.55,89137.0
2017-02-16 15:30:00,19.55,19.55,19.44,19.48,317552.0,19.55,19.55,19.44,19.48,317552.0
2017-02-17 09:30:00,19.4,19.44,19.03,19.03,145241.0,19.4,19.44,19.03,19.03,145241.0
2017-02-17 10:00:00,19.03,19.08,18.91,19.03,138905.0,19.03,19.08,18.91,19.03,138905.0
2017-02-17 10:30:00,19.02,19.07,18.94,19.06,200053.0,19.02,19.07,18.94,19.06,200053.0
2017-02-17 11:00:00,19.07,19.24,19.07,19.18,117046.0,19.07,19.24,19.07,19.18,117046.0
2017-02-17 11:30:00,19.18,19.24,19.16,19.21,97483.0,19.18,19.24,19.16,19.21,97483.0
2017-02-17 12:00:00,19.2,19.31,19.18,19.31,79186.0,19.2,19.31,19.18,19.31,79186.0
2017-02-17 12:30:00,19.32,19.33,19.21,19.22,95865.0,19.32,19.33,19.21,19.22,95865.0
2017-02-17 13:00:00,19.23,19.23,19.19,19.21,40070.0,19.23,19.23,19.19,19.21,40070.0
2017-02-17 13:30:00,19.22,19.27,19.22,19.27,34891.0,19.22,19.27,19.22,19.27,34891.0
2017-02-17 14:00:00,19.28,19.34,19.26,19.32,74923.0,19.28,19.34,19.26,19.32,74923.0
2017-02-17 14:30:00,19.33,19.33,19.28,19.3,56523.0,19.33,19.33,19.28,19.3,56523.0
2017-02-17 15:00:00,19.3,19.35,19.28,19.35,82811.0,19.3,19.35,19.28,19.35,82811.0
2017-02-17 15:30:00,19.35,19.38,19.32,19.38,210223.0,19.35,19.38,19.32,19.38,210223.0
2017-02-21 09:30:00,19.92,20.91,19.9,20.82,744801.0,19.92,20.91,19.9,20.82,744801.0
2017-02-21 10:00:00,20.83,20.91,20.43,20.56,429426.0,20.83,20.91,20.43,20.56,429426.0
2017-02-21 10:30:00,20.56,20.73,20.53,20.59,278533.0,20.56,20.73,20.53,20.59,278533.0
2017-02-21 11:00:00,20.58,20.7,20.42,20.5,211972.0,20.58,20.7,20.42,20.5,211972.0
2017-02-21 11:30:00,20.51,20.64,20.4,20.64,327204.0,20.51,20.64,20.4,20.64,327204.0
2017-02-21 12:00:00,20.64,20.76,20.49,20.49,100668.0,20.64,20.76,20.49,20.49,100668.0
2017-02-21 12:30:00,20.49,20.59,20.48,20.59,59772.0,20.49,20.59,20.48,20.59,59772.0
2017-02-21 13:00:00,20.59,20.59,20.46,20.56,65096.0,20.59,20.59,20.46,20.56,65096.0
2017-02-21 13:30:00,20.56,20.6,20.54,20.57,55072.0,20.56,20.6,20.54,20.57,55072.0
2017-02-21 14:00:00,20.57,20.61,20.44,20.48,116883.0,20.57,20.61,20.44,20.48,116883.0
2017-02-21 14:30:00,20.48,20.7,20.48,20.68,134628.0,20.48,20.7,20.48,20.68,134628.0
2017-02-21 15:00:00,20.68,20.89,20.65,20.81,258112.0,20.68,20.89,20.65,20.81,258112.0
2017-02-21 15:30:00,20.82,20.89,20.78,20.8,470446.0,20.82,20.89,20.78,20.8,470446.0
2017-02-22 09:30:00,20.8,20.95,20.53,20.57,111660.0,20.8,20.95,20.53,20.57,111660.0
2017-02-22 10:00:00,20.58,20.74,20.57,20.69,59748.0,20.58,20.74,20.57,20.69,59748.0
2017-02-22 10:30:00,20.68,20.76,20.66,20.72,96906.0,20.68,20.76,20.66,20.72,96906.0
2017-02-22 11:00:00,20.73,20.82,20.63,20.63,134210.0,20.73,20.82,20.63,20.63,134210.0
2017-02-22 11:30:00,20.61,20.68,20.6,20.61,69055.0,20.61,20.68,20.6,20.61,69055.0
2017-02-22 12:00:00,20.6,20.61,20.52,20.54,52965.0,20.6,20.61,20.52,20.54,52965.0
2017-02-22 12:30:00,20.54,20.7,20.53,20.7,60723.0,20.54,20.7,20.53,20.7,60723.0
2017-02-22 13:00:00,20.7,20.82,20.69,20.8,81836.0,20.7,20.82,20.69,20.8,81836.0
2017-02-22 13:30:00,20.8,20.84,20.67,20.68,52033.0,20.8,20.84,20.67,20.68,52033.0
2017-02-22 14:00:00,20.69,20.72,20.64,20.7,55986.0,20.69,20.72,20.64,20.7,55986.0
2017-02-22 14:30:00,20.7,20.72,20.6,20.62,49971.0,20.7,20.72,20.6,20.62,49971.0
2017-02-22 15:00:00,20.62,20.73,20.61,20.72,69260.0,20.62,20.73,20.61,20.72,69260.0
2017-02-22 15:30:00,20.73,20.73,20.63,20.64,213148.0,20.73,20.73,20.63,20.64,213148.0
2017-02-23 09:30:00,20.75,20.85,20.63,20.84,104579.0,20.75,20.85,20.63,20.84,104579.0
2017-02-23 10:00:00,20.83,20.84,20.43,20.46,99559.0,20.83,20.84,20.43,20.46,99559.0
2017-02-23 10:30:00,20.46,20.67,20.46,20.58,87014.0,20.46,20.67,20.46,20.58,87014.0
2017-02-23 11:00:00,20.58,20.58,20.41,20.47,108237.0,20.58,20.58,20.41,20.47,108237.0
2017-02-23 11:30:00,20.46,20.58,20.46,20.53,63155.0,20.46,20.58,20.46,20.53,63155.0
2017-02-23 12:00:00,20.53,20.73,20.52,20.68,78133.0,20.53,20.73,20.52,20.68,78133.0
2017-02-23 12:30:00,20.68,20.71,20.62,20.63,53625.0,20.68,20.71,20.62,20.63,53625.0
2017-02-23 13:00:00,20.64,20.77,20.63,20.73,90640.0,20.64,20.77,20.63,20.73,90640.0
2017-02-23 13:30:00,20.73,20.77,20.73,20.75,56788.0,20.73,20.77,20.73,20.75,56788.0
2017-02-23 14:00:00,20.76,20.77,20.65,20.73,82599.0,20.76,20.77,20.65,20.73,82599.0
2017-02-23 14:30:00,20.74,20.81,20.65,20.8,128542.0,20.74,20.81,20.65,20.8,128542.0
2017-02-23 15:00:00,20.8,20.86,20.76,20.8,107819.0,20.8,20.86,20.76,20.8,107819.0
2017-02-23 15:30:00,20.8,20.81,20.73,20.8,253959.0,20.8,20.81,20.73,20.8,253959.0
2017-02-24 09:30:00,21.05,21.48,20.88,21.47,455936.0,21.05,21.48,20.88,21.47,455936.0
2017-02-24 10:00:00,21.47,21.74,21.47,21.6,445082.0,21.47,21.74,21.47,21.6,445082.0
2017-02-24 10:30:00,21.61,21.72,21.46,21.67,322466.0,21.61,21.72,21.46,21.67,322466.0
2017-02-24 11:00:00,21.66,21.99,21.64,21.98,377754.0,21.66,21.99,21.64,21.98,377754.0
2017-02-24 11:30:00,21.98,21.98,21.71,21.77,337379.0,21.98,21.98,21.71,21.77,337379.0
2017-02-24 12:00:00,21.76,21.84,21.7,21.84,195929.0,21.76,21.84,21.7,21.84,195929.0
2017-02-24 12:30:00,21.84,22.22,21.83,22.15,311468.0,21.84,22.22,21.83,22.15,311468.0
2017-02-24 13:00:00,22.14,22.16,21.87,21.89,133565.0,22.14,22.16,21.87,21.89,133565.0
2017-02-24 13:30:00,21.89,21.9,21.71,21.79,183249.0,21.89,21.9,21.71,21.79,183249.0
2017-02-24 14:00:00,21.79,21.88,21.74,21.78,114228.0,21.79,21.88,21.74,21.78,114228.0
2017-02-24 14:30:00,21.77,21.78,21.62,21.74,263642.0,21.77,21.78,21.62,21.74,263642.0
2017-02-24 15:00:00,21.74,22.02,21.74,21.91,407124.0,21.74,22.02,21.74,21.91,407124.0
2017-02-24 15:30:00,21.91,22.01,21.88,21.99,716778.0,21.91,22.01,21.88,21.99,716778.0
2017-02-27 09:30:00,21.99,22.11,21.77,21.96,221746.0,21.99,22.11,21.77,21.96,221746.0
2017-02-27 10:00:00,21.97,22.27,21.91,22.24,238936.0,21.97,22.27,21.91,22.24,238936.0
2017-02-27 10:30:00,22.25,22.54,22.17,22.48,306650.0,22.25,22.54,22.17,22.48,306650.0
2017-02-27 11:00:00,22.48,22.63,22.39,22.44,296109.0,22.48,22.63,22.39,22.44,296109.0
2017-02-27 11:30:00,22.44,22.69,22.38,22.65,188342.0,22.44,22.69,22.38,22.65,188342.0
2017-02-27 12:00:00,22.66,22.72,22.58,22.68,254801.0,22.66,22.72,22.58,22.68,254801.0
2017-02-27 12:30:00,22.69,22.7,22.48,22.51,191615.0,22.69,22.7,22.48,22.51,191615.0
2017-02-27 13:00:00,22.51,22.53,22.34,22.35,192191.0,22.51,22.53,22.34,22.35,192191.0
2017-02-27 13:30:00,22.35,22.46,22.24,22.36,223297.0,22.35,22.46,22.24,22.36,223297.0
2017-02-27 14:00:00,22.37,22.4,22.25,22.27,223619.0,22.37,22.4,22.25,22.27,223619.0
2017-02-27 14:30:00,22.27,22.38,22.25,22.35,225933.0,22.27,22.38,22.25,22.35,225933.0
2017-02-27 15:00:00,22.36,22.5,22.32,22.49,321955.0,22.36,22.5,22.32,22.49,321955.0
2017-02-27 15:30:00,22.5,22.72,22.49,22.67,830696.0,22.5,22.72,22.49,22.67,830696.0
2017-02-28 09:30:00,19.96,20.04,19.0,19.64,2380726.0,19.96,20.04,19.0,19.64,2380726.0
2017-02-28 10:00:00,19.64,19.69,19.35,19.51,1537118.0,19.64,19.69,19.35,19.51,1537118.0
2017-02-28 10:30:00,19.51,19.7,19.15,19.59,1065515.0,19.51,19.7,19.15,19.59,1065515.0
2017-02-28 11:00:00,19.58,19.96,19.51,19.81,771941.0,19.58,19.96,19.51,19.81,771941.0
2017-02-28 11:30:00,19.81,19.87,19.58,19.68,458060.0,19.81,19.87,19.58,19.68,458060.0
2017-02-28 12:00:00,19.69,19.79,19.42,19.49,672356.0,19.69,19.79,19.42,19.49,672356.0
2017-02-28 12:30:00,19.49,19.63,19.37,19.37,544639.0,19.49,19.63,19.37,19.37,544639.0
2017-02-28 13:00:00,19.38,19.48,19.35,19.44,396934.0,19.38,19.48,19.35,19.44,396934.0
2017-02-28 13:30:00,19.44,19.51,19.35,19.38,302449.0,19.44,19.51,19.35,19.38,302449.0
2017-02-28 14:00:00,19.38,19.43,19.3,19.37,305654.0,19.38,19.43,19.3,19.37,305654.0
2017-02-28 14:30:00,19.38,19.5,19.31,19.44,386001.0,19.38,19.5,19.31,19.44,386001.0
2017-02-28 15:00:00,19.44,19.54,19.3,19.4,535838.0,19.44,19.54,19.3,19.4,535838.0
2017-02-28 15:30:00,19.4,19.44,19.28,19.29,1497600.0,19.4,19.44,19.28,19.29,1497600.0
2017-03-01 09:30:00,19.2,19.55,19.05,19.06,463684.0,19.2,19.55,19.05,19.06,463684.0
2017-03-01 10:00:00,19.06,19.1,18.41,18.5,581500.0,19.06,19.1,18.41,18.5,581500.0
2017-03-01 10:30:00,18.5,18.66,18.1,18.12,512271.0,18.5,18.66,18.1,18.12,512271.0
2017-03-01 11:00:00,18.13,18.4,18.12,18.2,342408.0,18.13,18.4,18.12,18.2,342408.0
2017-03-01 11:30:00,18.2,18.42,18.12,18.39,350546.0,18.2,18.42,18.12,18.39,350546.0
2017-03-01 12:00:00,18.39,18.47,18.3,18.46,205575.0,18.39,18.47,18.3,18.46,205575.0
2017-03-01 12:30:00,18.46,18.67,18.46,18.67,230995.0,18.46,18.67,18.46,18.67,230995.0
2017-03-01 13:00:00,18.68,18.93,18.66,18.92,226844.0,18.68,18.93,18.66,18.92,226844.0
2017-03-01 13:30:00,18.92,19.18,18.91,19.15,325648.0,18.92,19.18,18.91,19.15,325648.0
2017-03-01 14:00:00,19.16,19.3,19.06,19.08,215891.0,19.16,19.3,19.06,19.08,215891.0
2017-03-01 14:30:00,19.08,19.18,19.05,19.09,176592.0,19.08,19.18,19.05,19.09,176592.0
2017-03-01 15:00:00,19.08,19.17,19.05,19.07,287249.0,19.08,19.17,19.05,19.07,287249.0
2017-03-01 15:30:00,19.05,19.08,18.91,18.98,688149.0,19.05,19.08,18.91,18.98,688149.0
2017-03-02 09:30:00,18.95,19.14,18.67,19.12,211887.0,18.95,19.14,18.67,19.12,211887.0
2017-03-02 10:00:00,19.11,19.2,19.02,19.14,328968.0,19.11,19.2,19.02,19.14,328968.0
2017-03-02 10:30:00,19.14,19.31,19.13,19.18,189995.0,19.14,19.31,19.13,19.18,189995.0
2017-03-02 11:00:00,19.18,19.2,19.05,19.14,170704.0,19.18,19.2,19.05,19.14,170704.0
2017-03-02 11:30:00,19.15,19.18,19.01,19.15,101107.0,19.15,19.18,19.01,19.15,101107.0
2017-03-02 12:00:00,19.14,19.15,19.06,19.13,104748.0,19.14,19.15,19.06,19.13,104748.0
2017-03-02 12:30:00,19.14,19.29,19.12,19.21,131685.0,19.14,19.29,19.12,19.21,131685.0
2017-03-02 13:00:00,19.21,19.26,19.14,19.25,141997.0,19.21,19.26,19.14,19.25,141997.0
2017-03-02 13:30:00,19.25,19.26,19.17,19.17,70022.0,19.25,19.26,19.17,19.17,70022.0
2017-03-02 14:00:00,19.18,19.23,19.16,19.19,123209.0,19.18,19.23,19.16,19.19,123209.0
2017-03-02 14:30:00,19.19,19.23,19.16,19.21,108050.0,19.19,19.23,19.16,19.21,108050.0
2017-03-02 15:00:00,19.2,19.28,19.11,19.18,160850.0,19.2,19.28,19.11,19.18,160850.0
2017-03-02 15:30:00,19.19,19.21,19.05,19.12,569191.0,19.19,19.21,19.05,19.12,569191.0
2017-03-03 09:30:00,19.32,19.94,19.18,19.77,672436.0,19.32,19.94,19.18,19.77,672436.0
2017-03-03 10:00:00,19.72,20.2,19.68,19.94,783100.0,19.72,20.2,19.68,19.94,783100.0
2017-03-03 10:30:00,19.93,20.36,19.9,20.33,382678.0,19.93,20.36,19.9,20.33,382678.0
2017-03-03 11:00:00,20.33,20.61,20.22,20.28,393859.0,20.33,20.61,20.22,20.28,393859.0
2017-03-03 11:30:00,20.27,20.29,19.99,20.06,535179.0,20.27,20.29,19.99,20.06,535179.0
2017-03-03 12:00:00,20.06,20.19,20.0,20.19,142819.0,20.06,20.19,20.0,20.19,142819.0
2017-03-03 12:30:00,20.19,20.71,20.18,20.67,331278.0,20.19,20.71,20.18,20.67,331278.0
2017-03-03 13:00:00,20.69,20.8,20.52,20.59,481589.0,20.69,20.8,20.52,20.59,481589.0
2017-03-03 13:30:00,20.59,20.86,20.57,20.84,219187.0,20.59,20.86,20.57,20.84,219187.0
2017-03-03 14:00:00,20.84,20.85,20.75,20.83,358825.0,20.84,20.85,20.75,20.83,358825.0
2017-03-03 14:30:00,20.83,21.05,20.82,20.86,334146.0,20.83,21.05,20.82,20.86,334146.0
2017-03-03 15:00:00,20.86,21.01,20.85,20.92,279980.0,20.86,21.01,20.85,20.92,279980.0
2017-03-03 15:30:00,20.91,21.07,20.9,20.99,643339.0,20.91,21.07,20.9,20.99,643339.0
2017-03-06 09:30:00,21.16,21.39,20.8,20.82,316961.0,21.16,21.39,20.8,20.82,316961.0
2017-03-06 10:00:00,20.82,20.82,20.45,20.58,329605.0,20.82,20.82,20.45,20.58,329605.0
2017-03-06 10:30:00,20.58,20.85,20.56,20.58,235934.0,20.58,20.85,20.56,20.58,235934.0
2017-03-06 11:00:00,20.57,20.64,20.42,20.44,335227.0,20.57,20.64,20.42,20.44,335227.0
2017-03-06 11:30:00,20.44,20.5,20.33,20.48,230065.0,20.44,20.5,20.33,20.48,230065.0
2017-03-06 12:00:00,20.47,20.48,20.3,20.34,152010.0,20.47,20.48,20.3,20.34,152010.0
2017-03-06 12:30:00,20.33,20.38,20.24,20.35,187476.0,20.33,20.38,20.24,20.35,187476.0
2017-03-06 13:00:00,20.36,20.61,20.35,20.55,181915.0,20.36,20.61,20.35,20.55,181915.0
2017-03-06 13:30:00,20.55,20.6,20.51,20.59,152070.0,20.55,20.6,20.51,20.59,152070.0
2017-03-06 14:00:00,20.59,20.74,20.55,20.61,158231.0,20.59,20.74,20.55,20.61,158231.0
2017-03-06 14:30:00,20.61,20.7,20.57,20.7,162716.0,20.61,20.7,20.57,20.7,162716.0
2017-03-06 15:00:00,20.69,20.73,20.62,20.7,217175.0,20.69,20.73,20.62,20.7,217175.0
2017-03-06 15:30:00,20.7,20.87,20.69,20.81,635457.0,20.7,20.87,20.69,20.81,635457.0
2017-03-07 09:30:00,20.46,20.73,20.08,20.2,590990.0,20.46,20.73,20.08,20.2,590990.0
2017-03-07 10:00:00,20.2,20.21,19.87,20.09,367448.0,20.2,20.21,19.87,20.09,367448.0
2017-03-07 10:30:00,20.08,20.11,19.87,20.03,290162.0,20.08,20.11,19.87,20.03,290162.0
2017-03-07 11:00:00,20.03,20.19,19.89,19.89,450184.0,20.03,20.19,19.89,19.89,450184.0
2017-03-07 11:30:00,19.89,19.96,19.8,19.86,347048.0,19.89,19.96,19.8,19.86,347048.0
2017-03-07 12:00:00,19.86,19.93,19.7,19.76,232637.0,19.86,19.93,19.7,19.76,232637.0
2017-03-07 12:30:00,19.76,19.81,19.65,19.67,188004.0,19.76,19.81,19.65,19.67,188004.0
2017-03-07 13:00:00,19.67,19.79,19.56,19.62,393237.0,19.67,19.79,19.56,19.62,393237.0
2017-03-07 13:30:00,19.61,19.68,19.46,19.48,300145.0,19.61,19.68,19.46,19.48,300145.0
2017-03-07 14:00:00,19.47,19.49,19.19,19.19,410397.0,19.47,19.49,19.19,19.19,410397.0
2017-03-07 14:30:00,19.19,19.37,19.1,19.35,497873.0,19.19,19.37,19.1,19.35,497873.0
2017-03-07 15:00:00,19.36,19.52,19.27,19.34,1190838.0,19.36,19.52,19.27,19.34,1190838.0
2017-03-07 15:30:00,19.33,19.37,19.25,19.33,1326436.0,19.33,19.37,19.25,19.33,1326436.0
2017-03-08 09:30:00,19.33,20.12,19.33,19.97,476362.0,19.33,20.12,19.33,19.97,476362.0
2017-03-08 10:00:00,19.96,20.11,19.76,19.93,394897.0,19.96,20.11,19.76,19.93,394897.0
2017-03-08 10:30:00,19.93,19.99,19.68,19.74,262903.0,19.93,19.99,19.68,19.74,262903.0
2017-03-08 11:00:00,19.75,20.01,19.74,19.89,271254.0,19.75,20.01,19.74,19.89,271254.0
2017-03-08 11:30:00,19.89,19.94,19.74,19.76,235996.0,19.89,19.94,19.74,19.76,235996.0
2017-03-08 12:00:00,19.75,19.79,19.44,19.52,189693.0,19.75,19.79,19.44,19.52,189693.0
2017-03-08 12:30:00,19.52,19.53,19.44,19.48,122061.0,19.52,19.53,19.44,19.48,122061.0
2017-03-08 13:00:00,19.48,19.76,19.4,19.68,218906.0,19.48,19.76,19.4,19.68,218906.0
2017-03-08 13:30:00,19.69,19.71,19.59,19.64,79150.0,19.69,19.71,19.59,19.64,79150.0
2017-03-08 14:00:00,19.63,19.64,19.52,19.55,176704.0,19.63,19.64,19.52,19.55,176704.0
2017-03-08 14:30:00,19.55,19.61,19.48,19.61,172165.0,19.55,19.61,19.48,19.61,172165.0
2017-03-08 15:00:00,19.6,19.68,19.56,19.56,109861.0,19.6,19.68,19.56,19.56,109861.0
2017-03-08 15:30:00,19.56,19.64,19.51,19.63,556409.0,19.56,19.64,19.51,19.63,556409.0
2017-03-09 09:30:00,19.55,19.73,19.51,19.69,186078.0,19.55,19.73,19.51,19.69,186078.0
2017-03-09 10:00:00,19.68,20.06,19.68,19.98,251542.0,19.68,20.06,19.68,19.98,251542.0
2017-03-09 10:30:00,19.98,20.24,19.91,20.2,295806.0,19.98,20.24,19.91,20.2,295806.0
2017-03-09 11:00:00,20.18,20.4,20.07,20.4,361274.0,20.18,20.4,20.07,20.4,361274.0
2017-03-09 11:30:00,20.4,20.52,20.32,20.44,259388.0,20.4,20.52,20.32,20.44,259388.0
2017-03-09 12:00:00,20.45,20.63,20.43,20.61,273730.0,20.45,20.63,20.43,20.61,273730.0
2017-03-09 12:30:00,20.6,20.75,20.59,20.63,175433.0,20.6,20.75,20.59,20.63,175433.0
2017-03-09 13:00:00,20.62,20.66,20.33,20.38,169702.0,20.62,20.66,20.33,20.38,169702.0
2017-03-09 13:30:00,20.38,20.38,20.15,20.16,143976.0,20.38,20.38,20.15,20.16,143976.0
2017-03-09 14:00:00,20.17,20.25,20.03,20.03,198760.0,20.17,20.25,20.03,20.03,198760.0
2017-03-09 14:30:00,20.03,20.11,19.98,20.11,206078.0,20.03,20.11,19.98,20.11,206078.0
2017-03-09 15:00:00,20.1,20.32,20.09,20.31,288962.0,20.1,20.32,20.09,20.31,288962.0
2017-03-09 15:30:00,20.31,20.39,20.25,20.28,884530.0,20.31,20.39,20.25,20.28,884530.0
2017-03-10 09:30:00,20.28,20.46,20.12,20.24,450518.0,20.28,20.46,20.12,20.24,450518.0
2017-03-10 10:00:00,20.25,20.26,19.83,19.84,221007.0,20.25,20.26,19.83,19.84,221007.0
2017-03-10 10:30:00,19.84,19.94,19.26,19.28,448561.0,19.84,19.94,19.26,19.28,448561.0
2017-03-10 11:00:00,19.28,19.7,18.79,19.67,2158355.0,19.28,19.7,18.79,19.67,2158355.0
2017-03-10 11:30:00,19.67,19.75,19.45,19.68,715542.0,19.67,19.75,19.45,19.68,715542.0
2017-03-10 12:00:00,19.68,19.86,19.67,19.73,197044.0,19.68,19.86,19.67,19.73,197044.0
2017-03-10 12:30:00,19.72,19.75,19.53,19.56,161335.0,19.72,19.75,19.53,19.56,161335.0
2017-03-10 13:00:00,19.56,19.57,19.38,19.44,204920.0,19.56,19.57,19.38,19.44,204920.0
2017-03-10 13:30:00,19.43,19.43,19.21,19.29,266681.0,19.43,19.43,19.21,19.29,266681.0
2017-03-10 14:00:00,19.28,19.32,19.19,19.24,238566.0,19.28,19.32,19.19,19.24,238566.0
2017-03-10 14:30:00,19.25,19.28,19.14,19.2,182037.0,19.25,19.28,19.14,19.2,182037.0
2017-03-10 15:00:00,19.2,19.3,19.16,19.27,216058.0,19.2,19.3,19.16,19.27,216058.0
2017-03-10 15:30:00,19.26,19.29,19.19,19.22,482385.0,19.26,19.29,19.19,19.22,482385.0
2017-03-13 09:30:00,19.26,19.47,18.97,18.97,204403.0,19.26,19.47,18.97,18.97,204403.0
2017-03-13 10:00:00,18.97,19.24,18.83,19.14,219048.0,18.97,19.24,18.83,19.14,219048.0
2017-03-13 10:30:00,19.14,19.2,18.65,18.73,291703.0,19.14,19.2,18.65,18.73,291703.0
2017-03-13 11:00:00,18.75,18.9,18.58,18.63,244286.0,18.75,18.9,18.58,18.63,244286.0
2017-03-13 11:30:00,18.63,18.8,18.61,18.75,224162.0,18.63,18.8,18.61,18.75,224162.0
2017-03-13 12:00:00,18.75,18.86,18.71,18.77,191566.0,18.75,18.86,18.71,18.77,191566.0
2017-03-13 12:30:00,18.78,18.96,18.78,18.92,128763.0,18.78,18.96,18.78,18.92,128763.0
2017-03-13 13:00:00,18.91,18.93,18.81,18.82,130484.0,18.91,18.93,18.81,18.82,130484.0
2017-03-13 13:30:00,18.82,18.89,18.78,18.8,129268.0,18.82,18.89,18.78,18.8,129268.0
2017-03-13 14:00:00,18.8,18.81,18.73,18.74,163291.0,18.8,18.81,18.73,18.74,163291.0
2017-03-13 14:30:00,18.74,18.76,18.65,18.69,146023.0,18.74,18.76,18.65,18.69,146023.0
2017-03-13 15:00:00,18.69,18.81,18.67,18.67,128856.0,18.69,18.81,18.67,18.67,128856.0
2017-03-13 15:30:00,18.67,18.68,18.56,18.64,644080.0,18.67,18.68,18.56,18.64,644080.0
2017-03-14 09:30:00,18.37,18.37,17.88,17.92,350927.0,18.37,18.37,17.88,17.92,350927.0
2017-03-14 10:00:00,17.93,17.96,17.49,17.53,453726.0,17.93,17.96,17.49,17.53,453726.0
2017-03-14 10:30:00,17.53,17.7,17.47,17.58,299053.0,17.53,17.7,17.47,17.58,299053.0
2017-03-14 11:00:00,17.58,18.15,17.58,17.92,424565.0,17.58,18.15,17.58,17.92,424565.0
2017-03-14 11:30:00,17.92,18.02,17.85,17.9,174730.0,17.92,18.02,17.85,17.9,174730.0
2017-03-14 12:00:00,17.91,17.95,17.67,17.75,135667.0,17.91,17.95,17.67,17.75,135667.0
2017-03-14 12:30:00,17.75,17.77,17.56,17.57,206577.0,17.75,17.77,17.56,17.57,206577.0
2017-03-14 13:00:00,17.57,17.87,17.54,17.85,191650.0,17.57,17.87,17.54,17.85,191650.0
2017-03-14 13:30:00,17.84,17.88,17.76,17.83,119219.0,17.84,17.88,17.76,17.83,119219.0
2017-03-14 14:00:00,17.82,17.97,17.82,17.93,135232.0,17.82,17.97,17.82,17.93,135232.0
2017-03-14 14:30:00,17.91,18.04,17.82,17.88,164123.0,17.91,18.04,17.82,17.88,164123.0
2017-03-14 15:00:00,17.88,18.02,17.87,18.01,185804.0,17.88,18.02,17.87,18.01,185804.0
2017-03-14 15:30:00,18.02,18.06,17.99,18.01,499280.0,18.02,18.06,17.99,18.01,499280.0
2017-03-15 09:30:00,18.09,18.28,17.72,17.8,153330.0,18.09,18.28,17.72,17.8,153330.0
2017-03-15 10:00:00,17.8,17.97,17.73,17.78,196714.0,17.8,17.97,17.73,17.78,196714.0
2017-03-15 10:30:00,17.79,18.06,17.77,18.03,155791.0,17.79,18.06,17.77,18.03,155791.0
2017-03-15 11:00:00,18.02,18.23,18.02,18.07,144572.0,18.02,18.23,18.02,18.07,144572.0
2017-03-15 11:30:00,18.06,18.19,18.0,18.17,166954.0,18.06,18.19,18.0,18.17,166954.0
2017-03-15 12:00:00,18.16,18.23,18.13,18.16,105311.0,18.16,18.23,18.13,18.16,105311.0
2017-03-15 12:30:00,18.16,18.32,18.14,18.28,91165.0,18.16,18.32,18.14,18.28,91165.0
2017-03-15 13:00:00,18.28,18.29,18.06,18.11,79661.0,18.28,18.29,18.06,18.11,79661.0
2017-03-15 13:30:00,18.11,18.19,18.02,18.13,106126.0,18.11,18.19,18.02,18.13,106126.0
2017-03-15 14:00:00,18.13,18.4,18.11,18.31,192393.0,18.13,18.4,18.11,18.31,192393.0
2017-03-15 14:30:00,18.3,18.31,18.15,18.15,233035.0,18.3,18.31,18.15,18.15,233035.0
2017-03-15 15:00:00,18.16,18.34,18.15,18.28,209983.0,18.16,18.34,18.15,18.28,209983.0
2017-03-15 15:30:00,18.29,18.29,18.18,18.25,568019.0,18.29,18.29,18.18,18.25,568019.0
2017-03-16 09:30:00,18.31,18.55,18.07,18.12,130739.0,18.31,18.55,18.07,18.12,130739.0
2017-03-16 10:00:00,18.13,18.19,18.02,18.19,110396.0,18.13,18.19,18.02,18.19,110396.0
2017-03-16 10:30:00,18.18,18.23,18.02,18.04,224374.0,18.18,18.23,18.02,18.04,224374.0
2017-03-16 11:00:00,18.04,18.12,17.9,17.94,149393.0,18.04,18.12,17.9,17.94,149393.0
2017-03-16 11:30:00,17.94,17.99,17.75,17.87,208334.0,17.94,17.99,17.75,17.87,208334.0
2017-03-16 12:00:00,17.87,17.98,17.85,17.97,94798.0,17.87,17.98,17.85,17.97,94798.0
2017-03-16 12:30:00,17.97,18.05,17.94,18.0,111984.0,17.97,18.05,17.94,18.0,111984.0
2017-03-16 13:00:00,17.99,18.0,17.86,17.94,98062.0,17.99,18.0,17.86,17.94,98062.0
2017-03-16 13:30:00,17.94,18.06,17.9,17.96,79758.0,17.94,18.06,17.9,17.96,79758.0
2017-03-16 14:00:00,17.96,18.03,17.96,17.98,126694.0,17.96,18.03,17.96,17.98,126694.0
2017-03-16 14:30:00,17.98,18.02,17.95,17.98,85013.0,17.98,18.02,17.95,17.98,85013.0
2017-03-16 15:00:00,17.98,18.03,17.96,18.0,123315.0,17.98,18.03,17.96,18.0,123315.0
2017-03-16 15:30:00,18.0,18.02,17.96,18.0,436979.0,18.0,18.02,17.96,18.0,436979.0
2017-03-17 09:30:00,17.9,18.05,17.83,17.89,222300.0,17.9,18.05,17.83,17.89,222300.0
2017-03-17 10:00:00,17.9,18.16,17.85,18.16,181221.0,17.9,18.16,17.85,18.16,181221.0
2017-03-17 10:30:00,18.15,18.15,18.0,18.06,111744.0,18.15,18.15,18.0,18.06,111744.0
2017-03-17 11:00:00,18.05,18.13,17.85,17.95,173323.0,18.05,18.13,17.85,17.95,173323.0
2017-03-17 11:30:00,17.95,18.0,17.88,17.94,95255.0,17.95,18.0,17.88,17.94,95255.0
2017-03-17 12:00:00,17.94,17.97,17.9,17.94,94893.0,17.94,17.97,17.9,17.94,94893.0
2017-03-17 12:30:00,17.94,17.95,17.89,17.91,54114.0,17.94,17.95,17.89,17.91,54114.0
2017-03-17 13:00:00,17.92,17.97,17.87,17.94,63337.0,17.92,17.97,17.87,17.94,63337.0
2017-03-17 13:30:00,17.94,17.94,17.83,17.83,71387.0,17.94,17.94,17.83,17.83,71387.0
2017-03-17 14:00:00,17.83,17.92,17.8,17.86,86969.0,17.83,17.92,17.8,17.86,86969.0
2017-03-17 14:30:00,17.87,17.95,17.87,17.95,70852.0,17.87,17.95,17.87,17.95,70852.0
2017-03-17 15:00:00,17.95,18.06,17.95,18.05,137473.0,17.95,18.06,17.95,18.05,137473.0
2017-03-17 15:30:00,18.05,18.06,17.95,17.95,439602.0,18.05,18.06,17.95,17.95,439602.0
2017-03-20 09:30:00,17.9,17.99,17.63,17.69,72055.0,17.9,17.99,17.63,17.69,72055.0
2017-03-20 10:00:00,17.71,17.75,17.58,17.61,110307.0,17.71,17.75,17.58,17.61,110307.0
2017-03-20 10:30:00,17.62,17.68,17.54,17.6,146264.0,17.62,17.68,17.54,17.6,146264.0
2017-03-20 11:00:00,17.59,17.61,17.44,17.52,159822.0,17.59,17.61,17.44,17.52,159822.0
2017-03-20 11:30:00,17.53,17.66,17.41,17.64,139524.0,17.53,17.66,17.41,17.64,139524.0
2017-03-20 12:00:00,17.64,17.67,17.56,17.63,122016.0,17.64,17.67,17.56,17.63,122016.0
2017-03-20 12:30:00,17.64,17.73,17.62,17.65,110229.0,17.64,17.73,17.62,17.65,110229.0
2017-03-20 13:00:00,17.66,17.66,17.46,17.48,71008.0,17.66,17.66,17.46,17.48,71008.0
2017-03-20 13:30:00,17.48,17.49,17.34,17.37,123523.0,17.48,17.49,17.34,17.37,123523.0
2017-03-20 14:00:00,17.38,17.52,17.34,17.51,164381.0,17.38,17.52,17.34,17.51,164381.0
2017-03-20 14:30:00,17.51,17.54,17.43,17.5,110702.0,17.51,17.54,17.43,17.5,110702.0
2017-03-20 15:00:00,17.49,17.56,17.47,17.51,152674.0,17.49,17.56,17.47,17.51,152674.0
2017-03-20 15:30:00,17.52,17.57,17.45,17.52,305040.0,17.52,17.57,17.45,17.52,305040.0
2017-03-21 09:30:00,17.6,17.72,17.21,17.24,121966.0,17.6,17.72,17.21,17.24,121966.0
2017-03-21 10:00:00,17.25,17.27,16.92,16.97,232713.0,17.25,17.27,16.92,16.97,232713.0
2017-03-21 10:30:00,16.97,17.1,16.9,16.92,253231.0,16.97,17.1,16.9,16.92,253231.0
2017-03-21 11:00:00,16.91,17.05,16.68,16.73,321988.0,16.91,17.05,16.68,16.73,321988.0
2017-03-21 11:30:00,16.74,16.9,16.41,16.89,432304.0,16.74,16.9,16.41,16.89,432304.0
2017-03-21 12:00:00,16.89,16.89,16.58,16.62,245552.0,16.89,16.89,16.58,16.62,245552.0
2017-03-21 12:30:00,16.61,16.67,16.54,16.6,235187.0,16.61,16.67,16.54,16.6,235187.0
2017-03-21 13:00:00,16.6,16.62,16.46,16.5,153583.0,16.6,16.62,16.46,16.5,153583.0
2017-03-21 13:30:00,16.49,16.7,16.45,16.52,449311.0,16.49,16.7,16.45,16.52,449311.0
2017-03-21 14:00:00,16.52,16.64,16.44,16.62,319374.0,16.52,16.64,16.44,16.62,319374.0
2017-03-21 14:30:00,16.62,16.68,16.55,16.61,271461.0,16.62,16.68,16.55,16.61,271461.0
2017-03-21 15:00:00,16.61,16.63,16.48,16.49,216761.0,16.61,16.63,16.48,16.49,216761.0
2017-03-21 15:30:00,16.49,16.54,16.4,16.44,620069.0,16.49,16.54,16.4,16.44,620069.0
2017-03-22 09:30:00,16.35,16.41,15.94,15.97,343535.0,16.35,16.41,15.94,15.97,343535.0
2017-03-22 10:00:00,15.99,16.07,15.68,15.98,335640.0,15.99,16.07,15.68,15.98,335640.0
2017-03-22 10:30:00,15.95,16.0,15.74,15.87,304531.0,15.95,16.0,15.74,15.87,304531.0
2017-03-22 11:00:00,15.87,16.19,15.86,16.1,355343.0,15.87,16.19,15.86,16.1,355343.0
2017-03-22 11:30:00,16.09,16.14,16.01,16.12,257469.0,16.09,16.14,16.01,16.12,257469.0
2017-03-22 12:00:00,16.11,16.18,16.03,16.11,132655.0,16.11,16.18,16.03,16.11,132655.0
2017-03-22 12:30:00,16.1,16.18,16.03,16.04,162950.0,16.1,16.18,16.03,16.04,162950.0
2017-03-22 13:00:00,16.04,16.21,16.01,16.21,249713.0,16.04,16.21,16.01,16.21,249713.0
2017-03-22 13:30:00,16.2,16.42,16.15,16.19,270977.0,16.2,16.42,16.15,16.19,270977.0
2017-03-22 14:00:00,16.19,16.26,16.18,16.24,187909.0,16.19,16.26,16.18,16.24,187909.0
2017-03-22 14:30:00,16.23,16.34,16.19,16.25,174799.0,16.23,16.34,16.19,16.25,174799.0
2017-03-22 15:00:00,16.24,16.38,16.21,16.35,152838.0,16.24,16.38,16.21,16.35,152838.0
2017-03-22 15:30:00,16.35,16.39,16.31,16.36,470962.0,16.35,16.39,16.31,16.36,470962.0
2017-03-23 09:30:00,16.45,16.86,16.35,16.73,374225.0,16.45,16.86,16.35,16.73,374225.0
2017-03-23 10:00:00,16.72,17.02,16.55,16.91,534325.0,16.72,17.02,16.55,16.91,534325.0
2017-03-23 10:30:00,16.91,16.99,16.84,16.93,264123.0,16.91,16.99,16.84,16.93,264123.0
2017-03-23 11:00:00,16.91,16.99,16.78,16.8,231737.0,16.91,16.99,16.78,16.8,231737.0
2017-03-23 11:30:00,16.79,16.92,16.78,16.85,279760.0,16.79,16.92,16.78,16.85,279760.0
2017-03-23 12:00:00,16.86,16.91,16.73,16.84,576133.0,16.86,16.91,16.73,16.84,576133.0
2017-03-23 12:30:00,16.83,16.95,16.81,16.87,206204.0,16.83,16.95,16.81,16.87,206204.0
2017-03-23 13:00:00,16.88,16.89,16.7,16.75,491259.0,16.88,16.89,16.7,16.75,491259.0
2017-03-23 13:30:00,16.76,17.01,16.75,16.99,240348.0,16.76,17.01,16.75,16.99,240348.0
2017-03-23 14:00:00,16.98,17.17,16.88,17.13,368740.0,16.98,17.17,16.88,17.13,368740.0
2017-03-23 14:30:00,17.13,17.23,17.1,17.18,263123.0,17.13,17.23,17.1,17.18,263123.0
2017-03-23 15:00:00,17.18,17.19,17.04,17.08,284912.0,17.18,17.19,17.04,17.08,284912.0
2017-03-23 15:30:00,17.08,17.13,17.01,17.03,704006.0,17.08,17.13,17.01,17.03,704006.0
2017-03-24 09:30:00,17.41,18.03,17.27,17.55,921032.0,17.41,18.03,17.27,17.55,921032.0
2017-03-24 10:00:00,17.55,17.75,17.49,17.58,340732.0,17.55,17.75,17.49,17.58,340732.0
2017-03-24 10:30:00,17.58,17.8,17.57,17.6,333106.0,17.58,17.8,17.57,17.6,333106.0
2017-03-24 11:00:00,17.6,17.64,17.45,17.52,255362.0,17.6,17.64,17.45,17.52,255362.0
2017-03-24 11:30:00,17.52,17.59,17.26,17.44,334361.0,17.52,17.59,17.26,17.44,334361.0
2017-03-24 12:00:00,17.45,17.71,17.32,17.6,430258.0,17.45,17.71,17.32,17.6,430258.0
2017-03-24 12:30:00,17.6,17.87,17.56,17.86,216577.0,17.6,17.87,17.56,17.86,216577.0
2017-03-24 13:00:00,17.86,18.08,17.8,18.0,491434.0,17.86,18.08,17.8,18.0,491434.0
2017-03-24 13:30:00,18.0,18.04,17.98,18.01,232621.0,18.0,18.04,17.98,18.01,232621.0
2017-03-24 14:00:00,18.02,18.16,18.0,18.07,291168.0,18.02,18.16,18.0,18.07,291168.0
2017-03-24 14:30:00,18.07,18.35,18.03,18.16,697365.0,18.07,18.35,18.03,18.16,697365.0
2017-03-24 15:00:00,18.16,18.17,17.88,18.07,566130.0,18.16,18.17,17.88,18.07,566130.0
2017-03-24 15:30:00,18.07,18.56,17.95,18.28,2008874.0,18.07,18.56,17.95,18.28,2008874.0
2017-03-27 09:30:00,18.66,19.45,18.6,19.2,1628761.0,18.66,19.45,18.6,19.2,1628761.0
2017-03-27 10:00:00,19.2,19.74,19.18,19.45,1098989.0,19.2,19.74,19.18,19.45,1098989.0
2017-03-27 10:30:00,19.46,19.7,19.36,19.6,893521.0,19.46,19.7,19.36,19.6,893521.0
2017-03-27 11:00:00,19.6,19.7,19.41,19.59,941893.0,19.6,19.7,19.41,19.59,941893.0
2017-03-27 11:30:00,19.59,19.6,19.11,19.28,731120.0,19.59,19.6,19.11,19.28,731120.0
2017-03-27 12:00:00,19.29,19.29,18.64,18.72,562629.0,19.29,19.29,18.64,18.72,562629.0
2017-03-27 12:30:00,18.72,18.81,18.61,18.76,530305.0,18.72,18.81,18.61,18.76,530305.0
2017-03-27 13:00:00,18.75,18.76,18.29,18.44,340459.0,18.75,18.76,18.29,18.44,340459.0
2017-03-27 13:30:00,18.44,18.58,18.36,18.38,212458.0,18.44,18.58,18.36,18.38,212458.0
2017-03-27 14:00:00,18.38,18.47,18.33,18.43,194699.0,18.38,18.47,18.33,18.43,194699.0
2017-03-27 14:30:00,18.44,18.54,18.41,18.5,214591.0,18.44,18.54,18.41,18.5,214591.0
2017-03-27 15:00:00,18.5,18.66,18.49,18.54,329775.0,18.5,18.66,18.49,18.54,329775.0
2017-03-27 15:30:00,18.54,18.61,18.44,18.54,699352.0,18.54,18.61,18.44,18.54,699352.0
2017-03-28 09:30:00,18.37,18.48,17.71,17.82,733109.0,18.37,18.48,17.71,17.82,733109.0
2017-03-28 10:00:00,17.83,17.91,17.62,17.81,488524.0,17.83,17.91,17.62,17.81,488524.0
2017-03-28 10:30:00,17.81,17.88,17.54,17.68,327196.0,17.81,17.88,17.54,17.68,327196.0
2017-03-28 11:00:00,17.67,17.68,17.56,17.65,265889.0,17.67,17.68,17.56,17.65,265889.0
2017-03-28 11:30:00,17.65,17.83,17.62,17.74,318442.0,17.65,17.83,17.62,17.74,318442.0
2017-03-28 12:00:00,17.75,17.75,17.58,17.72,188273.0,17.75,17.75,17.58,17.72,188273.0
2017-03-28 12:30:00,17.71,17.73,17.54,17.68,237768.0,17.71,17.73,17.54,17.68,237768.0
2017-03-28 13:00:00,17.68,17.94,17.6,17.93,234977.0,17.68,17.94,17.6,17.93,234977.0
2017-03-28 13:30:00,17.93,17.94,17.75,17.8,158669.0,17.93,17.94,17.75,17.8,158669.0
2017-03-28 14:00:00,17.8,18.04,17.71,18.01,190751.0,17.8,18.04,17.71,18.01,190751.0
2017-03-28 14:30:00,18.01,18.21,17.97,18.17,148118.0,18.01,18.21,17.97,18.17,148118.0
2017-03-28 15:00:00,18.18,18.38,18.16,18.32,314118.0,18.18,18.38,18.16,18.32,314118.0
2017-03-28 15:30:00,18.31,18.43,18.29,18.34,496944.0,18.31,18.43,18.29,18.34,496944.0
2017-03-29 09:30:00,18.26,18.5,18.05,18.47,189388.0,18.26,18.5,18.05,18.47,189388.0
2017-03-29 10:00:00,18.49,18.56,18.39,18.47,138182.0,18.49,18.56,18.39,18.47,138182.0
2017-03-29 10:30:00,18.48,18.57,18.29,18.3,146841.0,18.48,18.57,18.29,18.3,146841.0
2017-03-29 11:00:00,18.3,18.33,18.11,18.11,88334.0,18.3,18.33,18.11,18.11,88334.0
2017-03-29 11:30:00,18.11,18.21,18.08,18.15,127206.0,18.11,18.21,18.08,18.15,127206.0
2017-03-29 12:00:00,18.16,18.26,18.16,18.23,74223.0,18.16,18.26,18.16,18.23,74223.0
2017-03-29 12:30:00,18.22,18.22,18.11,18.14,88468.0,18.22,18.22,18.11,18.14,88468.0
2017-03-29 13:00:00,18.14,18.22,18.09,18.2,122730.0,18.14,18.22,18.09,18.2,122730.0
2017-03-29 13:30:00,18.2,18.21,18.15,18.21,84804.0,18.2,18.21,18.15,18.21,84804.0
2017-03-29 14:00:00,18.2,18.27,18.17,18.27,84508.0,18.2,18.27,18.17,18.27,84508.0
2017-03-29 14:30:00,18.26,18.28,18.18,18.22,80695.0,18.26,18.28,18.18,18.22,80695.0
2017-03-29 15:00:00,18.22,18.25,17.94,17.96,606535.0,18.22,18.25,17.94,17.96,606535.0
2017-03-29 15:30:00,17.98,18.02,17.83,17.93,571472.0,17.98,18.02,17.83,17.93,571472.0
2017-03-30 09:30:00,17.92,18.0,17.73,17.76,151721.0,17.92,18.0,17.73,17.76,151721.0
2017-03-30 10:00:00,17.76,17.89,17.72,17.87,129200.0,17.76,17.89,17.72,17.87,129200.0
2017-03-30 10:30:00,17.85,18.02,17.85,18.0,132777.0,17.85,18.02,17.85,18.0,132777.0
2017-03-30 11:00:00,18.0,18.01,17.94,18.0,74036.0,18.0,18.01,17.94,18.0,74036.0
2017-03-30 11:30:00,18.01,18.15,18.0,18.13,103240.0,18.01,18.15,18.0,18.13,103240.0
2017-03-30 12:00:00,18.12,18.12,17.98,18.11,102121.0,18.12,18.12,17.98,18.11,102121.0
2017-03-30 12:30:00,18.1,18.15,18.09,18.09,71357.0,18.1,18.15,18.09,18.09,71357.0
2017-03-30 13:00:00,18.09,18.15,18.07,18.13,50086.0,18.09,18.15,18.07,18.13,50086.0
2017-03-30 13:30:00,18.13,18.13,18.07,18.07,44267.0,18.13,18.13,18.07,18.07,44267.0
2017-03-30 14:00:00,18.08,18.15,18.02,18.14,57994.0,18.08,18.15,18.02,18.14,57994.0
2017-03-30 14:30:00,18.15,18.2,18.11,18.14,72275.0,18.15,18.2,18.11,18.14,72275.0
2017-03-30 15:00:00,18.14,18.2,18.13,18.2,70900.0,18.14,18.2,18.13,18.2,70900.0
2017-03-30 15:30:00,18.19,18.24,18.15,18.18,288781.0,18.19,18.24,18.15,18.18,288781.0
2017-03-31 09:30:00,18.18,18.24,17.99,18.03,57862.0,18.18,18.24,17.99,18.03,57862.0
2017-03-31 10:00:00,18.04,18.06,17.94,18.03,57951.0,18.04,18.06,17.94,18.03,57951.0
2017-03-31 10:30:00,18.04,18.21,18.04,18.09,95052.0,18.04,18.21,18.04,18.09,95052.0
2017-03-31 11:00:00,18.08,18.12,17.93,17.95,79349.0,18.08,18.12,17.93,17.95,79349.0
2017-03-31 11:30:00,17.96,18.0,17.8,17.83,155182.0,17.96,18.0,17.8,17.83,155182.0
2017-03-31 12:00:00,17.83,17.9,17.78,17.87,73755.0,17.83,17.9,17.78,17.87,73755.0
2017-03-31 12:30:00,17.87,17.87,17.81,17.83,62765.0,17.87,17.87,17.81,17.83,62765.0
2017-03-31 13:00:00,17.83,17.97,17.83,17.94,57273.0,17.83,17.97,17.83,17.94,57273.0
2017-03-31 13:30:00,17.94,17.96,17.79,17.83,109440.0,17.94,17.96,17.79,17.83,109440.0
2017-03-31 14:00:00,17.84,17.87,17.64,17.68,215783.0,17.84,17.87,17.64,17.68,215783.0
2017-03-31 14:30:00,17.68,17.75,17.67,17.71,123110.0,17.68,17.75,17.67,17.71,123110.0
2017-03-31 15:00:00,17.72,17.77,17.71,17.75,93906.0,17.72,17.77,17.71,17.75,93906.0
2017-03-31 15:30:00,17.75,17.8,17.68,17.71,440357.0,17.75,17.8,17.68,17.71,440357.0
2017-04-03 09:30:00,17.76,17.86,17.54,17.59,126183.0,17.76,17.86,17.54,17.59,126183.0
2017-04-03 10:00:00,17.58,17.61,17.39,17.58,145173.0,17.58,17.61,17.39,17.58,145173.0
2017-04-03 10:30:00,17.58,17.6,17.4,17.43,95408.0,17.58,17.6,17.4,17.43,95408.0
2017-04-03 11:00:00,17.43,17.51,17.35,17.36,147498.0,17.43,17.51,17.35,17.36,147498.0
2017-04-03 11:30:00,17.36,17.43,17.31,17.36,100778.0,17.36,17.43,17.31,17.36,100778.0
2017-04-03 12:00:00,17.37,17.39,17.22,17.27,125070.0,17.37,17.39,17.22,17.27,125070.0
2017-04-03 12:30:00,17.26,17.38,17.26,17.35,54078.0,17.26,17.38,17.26,17.35,54078.0
2017-04-03 13:00:00,17.35,17.44,17.34,17.38,68440.0,17.35,17.44,17.34,17.38,68440.0
2017-04-03 13:30:00,17.38,17.44,17.34,17.44,61250.0,17.38,17.44,17.34,17.44,61250.0
2017-04-03 14:00:00,17.44,17.49,17.41,17.49,47967.0,17.44,17.49,17.41,17.49,47967.0
2017-04-03 14:30:00,17.49,17.51,17.43,17.45,64385.0,17.49,17.51,17.43,17.45,64385.0
2017-04-03 15:00:00,17.44,17.49,17.36,17.36,80852.0,17.44,17.49,17.36,17.36,80852.0
2017-04-03 15:30:00,17.36,17.46,17.34,17.43,324494.0,17.36,17.46,17.34,17.43,324494.0
2017-04-04 09:30:00,17.36,17.36,16.85,17.02,229935.0,17.36,17.36,16.85,17.02,229935.0
2017-04-04 10:00:00,17.02,17.09,16.73,16.75,277530.0,17.02,17.09,16.73,16.75,277530.0
2017-04-04 10:30:00,16.73,16.8,16.5,16.62,341622.0,16.73,16.8,16.5,16.62,341622.0
2017-04-04 11:00:00,16.61,16.93,16.6,16.92,298986.0,16.61,16.93,16.6,16.92,298986.0
2017-04-04 11:30:00,16.91,17.08,16.85,16.96,273267.0,16.91,17.08,16.85,16.96,273267.0
2017-04-04 12:00:00,16.96,17.18,16.92,16.96,285800.0,16.96,17.18,16.92,16.96,285800.0
2017-04-04 12:30:00,16.96,17.05,16.92,16.92,126745.0,16.96,17.05,16.92,16.92,126745.0
2017-04-04 13:00:00,16.92,17.17,16.92,17.04,217721.0,16.92,17.17,16.92,17.04,217721.0
2017-04-04 13:30:00,17.03,17.1,17.0,17.01,118840.0,17.03,17.1,17.0,17.01,118840.0
2017-04-04 14:00:00,17.02,17.02,16.87,16.87,176557.0,17.02,17.02,16.87,16.87,176557.0
2017-04-04 14:30:00,16.87,16.99,16.84,16.95,193224.0,16.87,16.99,16.84,16.95,193224.0
2017-04-04 15:00:00,16.95,17.06,16.88,16.89,220708.0,16.95,17.06,16.88,16.89,220708.0
2017-04-04 15:30:00,16.88,17.0,16.86,16.98,614982.0,16.88,17.0,16.86,16.98,614982.0
2017-04-05 09:30:00,17.24,17.98,17.24,17.71,609172.0,17.24,17.98,17.24,17.71,609172.0
2017-04-05 10:00:00,17.69,17.98,17.54,17.93,406957.0,17.69,17.98,17.54,17.93,406957.0
2017-04-05 10:30:00,17.93,17.94,17.62,17.69,314313.0,17.93,17.94,17.62,17.69,314313.0
2017-04-05 11:00:00,17.69,17.72,17.53,17.61,296655.0,17.69,17.72,17.53,17.61,296655.0
2017-04-05 11:30:00,17.6,17.66,17.57,17.61,167272.0,17.6,17.66,17.57,17.61,167272.0
2017-04-05 12:00:00,17.61,17.84,17.59,17.77,199844.0,17.61,17.84,17.59,17.77,199844.0
2017-04-05 12:30:00,17.76,17.84,17.66,17.77,134189.0,17.76,17.84,17.66,17.77,134189.0
2017-04-05 13:00:00,17.77,17.85,17.76,17.78,105378.0,17.77,17.85,17.76,17.78,105378.0
2017-04-05 13:30:00,17.79,17.81,17.72,17.73,117927.0,17.79,17.81,17.72,17.73,117927.0
2017-04-05 14:00:00,17.72,17.81,17.68,17.74,227903.0,17.72,17.81,17.68,17.74,227903.0
2017-04-05 14:30:00,17.74,17.79,17.5,17.57,221721.0,17.74,17.79,17.5,17.57,221721.0
2017-04-05 15:00:00,17.56,17.64,17.33,17.36,325556.0,17.56,17.64,17.33,17.36,325556.0
2017-04-05 15:30:00,17.37,17.59,17.34,17.53,615458.0,17.37,17.59,17.34,17.53,615458.0
2017-04-06 09:30:00,17.52,17.59,17.35,17.52,189142.0,17.52,17.59,17.35,17.52,189142.0
2017-04-06 10:00:00,17.52,17.58,17.48,17.55,80154.0,17.52,17.58,17.48,17.55,80154.0
2017-04-06 10:30:00,17.57,17.58,17.31,17.35,136170.0,17.57,17.58,17.31,17.35,136170.0
2017-04-06 11:00:00,17.36,17.41,17.21,17.23,290956.0,17.36,17.41,17.21,17.23,290956.0
2017-04-06 11:30:00,17.24,17.33,17.21,17.32,111489.0,17.24,17.33,17.21,17.32,111489.0
2017-04-06 12:00:00,17.31,17.53,17.31,17.49,106031.0,17.31,17.53,17.31,17.49,106031.0
2017-04-06 12:30:00,17.49,17.51,17.34,17.39,57930.0,17.49,17.51,17.34,17.39,57930.0
2017-04-06 13:00:00,17.39,17.49,17.38,17.43,64742.0,17.39,17.49,17.38,17.43,64742.0
2017-04-06 13:30:00,17.43,17.49,17.39,17.42,55524.0,17.43,17.49,17.39,17.42,55524.0
2017-04-06 14:00:00,17.41,17.45,17.39,17.43,60807.0,17.41,17.45,17.39,17.43,60807.0
2017-04-06 14:30:00,17.42,17.53,17.38,17.4,89523.0,17.42,17.53,17.38,17.4,89523.0
2017-04-06 15:00:00,17.41,17.47,17.36,17.45,102590.0,17.41,17.47,17.36,17.45,102590.0
2017-04-06 15:30:00,17.44,17.5,17.4,17.48,332875.0,17.44,17.5,17.4,17.48,332875.0
2017-04-07 09:30:00,17.47,17.47,17.06,17.1,151978.0,17.47,17.47,17.06,17.1,151978.0
2017-04-07 10:00:00,17.1,17.27,17.1,17.16,179841.0,17.1,17.27,17.1,17.16,179841.0
2017-04-07 10:30:00,17.16,17.21,17.12,17.13,141392.0,17.16,17.21,17.12,17.13,141392.0
2017-04-07 11:00:00,17.13,17.2,17.02,17.2,174190.0,17.13,17.2,17.02,17.2,174190.0
2017-04-07 11:30:00,17.2,17.36,17.18,17.32,199338.0,17.2,17.36,17.18,17.32,199338.0
2017-04-07 12:00:00,17.32,17.35,17.24,17.25,126246.0,17.32,17.35,17.24,17.25,126246.0
2017-04-07 12:30:00,17.25,17.31,17.22,17.28,94123.0,17.25,17.31,17.22,17.28,94123.0
2017-04-07 13:00:00,17.28,17.31,17.21,17.25,72338.0,17.28,17.31,17.21,17.25,72338.0
2017-04-07 13:30:00,17.25,17.29,17.22,17.27,54304.0,17.25,17.29,17.22,17.27,54304.0
2017-04-07 14:00:00,17.26,17.32,17.18,17.24,130799.0,17.26,17.32,17.18,17.24,130799.0
2017-04-07 14:30:00,17.23,17.24,17.16,17.18,57484.0,17.23,17.24,17.16,17.18,57484.0
2017-04-07 15:00:00,17.18,17.22,17.1,17.12,116702.0,17.18,17.22,17.1,17.12,116702.0
2017-04-07 15:30:00,17.12,17.19,17.11,17.16,264459.0,17.12,17.19,17.11,17.16,264459.0
2017-04-10 09:30:00,17.17,17.56,17.1,17.48,237702.0,17.17,17.56,17.1,17.48,237702.0
2017-04-10 10:00:00,17.48,17.59,17.35,17.39,176476.0,17.48,17.59,17.35,17.39,176476.0
2017-04-10 10:30:00,17.39,17.46,17.31,17.32,146643.0,17.39,17.46,17.31,17.32,146643.0
2017-04-10 11:00:00,17.32,17.41,17.2,17.38,158373.0,17.32,17.41,17.2,17.38,158373.0
2017-04-10 11:30:00,17.39,17.46,17.31,17.41,200587.0,17.39,17.46,17.31,17.41,200587.0
2017-04-10 12:00:00,17.41,17.42,17.31,17.36,82895.0,17.41,17.42,17.31,17.36,82895.0
2017-04-10 12:30:00,17.36,17.41,17.33,17.39,76837.0,17.36,17.41,17.33,17.39,76837.0
2017-04-10 13:00:00,17.39,17.42,17.36,17.37,88939.0,17.39,17.42,17.36,17.37,88939.0
2017-04-10 13:30:00,17.37,17.47,17.37,17.47,150050.0,17.37,17.47,17.37,17.47,150050.0
2017-04-10 14:00:00,17.46,17.46,17.38,17.41,114110.0,17.46,17.46,17.38,17.41,114110.0
2017-04-10 14:30:00,17.41,17.46,17.37,17.44,68863.0,17.41,17.46,17.37,17.44,68863.0
2017-04-10 15:00:00,17.44,17.45,17.34,17.37,108423.0,17.44,17.45,17.34,17.37,108423.0
2017-04-10 15:30:00,17.38,17.41,17.36,17.37,273867.0,17.38,17.41,17.36,17.37,273867.0
2017-04-11 09:30:00,17.36,17.38,17.06,17.16,87471.0,17.36,17.38,17.06,17.16,87471.0
2017-04-11 10:00:00,17.17,17.23,17.12,17.19,99683.0,17.17,17.23,17.12,17.19,99683.0
2017-04-11 10:30:00,17.18,17.29,17.07,17.17,117760.0,17.18,17.29,17.07,17.17,117760.0
2017-04-11 11:00:00,17.19,17.24,17.11,17.18,102857.0,17.19,17.24,17.11,17.18,102857.0
2017-04-11 11:30:00,17.19,17.23,17.14,17.17,50771.0,17.19,17.23,17.14,17.17,50771.0
2017-04-11 12:00:00,17.17,17.26,17.16,17.25,108714.0,17.17,17.26,17.16,17.25,108714.0
2017-04-11 12:30:00,17.25,17.31,17.19,17.3,94337.0,17.25,17.31,17.19,17.3,94337.0
2017-04-11 13:00:00,17.3,17.31,17.19,17.23,136290.0,17.3,17.31,17.19,17.23,136290.0
2017-04-11 13:30:00,17.22,17.26,17.18,17.22,96903.0,17.22,17.26,17.18,17.22,96903.0
2017-04-11 14:00:00,17.22,17.25,17.17,17.24,93869.0,17.22,17.25,17.17,17.24,93869.0
2017-04-11 14:30:00,17.23,17.28,17.2,17.21,150789.0,17.23,17.28,17.2,17.21,150789.0
2017-04-11 15:00:00,17.21,17.22,17.13,17.18,170437.0,17.21,17.22,17.13,17.18,170437.0
2017-04-11 15:30:00,17.18,17.23,17.17,17.21,405852.0,17.18,17.23,17.17,17.21,405852.0
2017-04-12 09:30:00,17.12,17.4,17.04,17.33,162565.0,17.12,17.4,17.04,17.33,162565.0
2017-04-12 10:00:00,17.33,17.36,17.2,17.21,139515.0,17.33,17.36,17.2,17.21,139515.0
2017-04-12 10:30:00,17.22,17.3,17.05,17.12,200302.0,17.22,17.3,17.05,17.12,200302.0
2017-04-12 11:00:00,17.12,17.26,17.09,17.25,155702.0,17.12,17.26,17.09,17.25,155702.0
2017-04-12 11:30:00,17.25,17.29,17.19,17.24,135620.0,17.25,17.29,17.19,17.24,135620.0
2017-04-12 12:00:00,17.24,17.28,17.21,17.23,164889.0,17.24,17.28,17.21,17.23,164889.0
2017-04-12 12:30:00,17.23,17.26,17.16,17.21,60107.0,17.23,17.26,17.16,17.21,60107.0
2017-04-12 13:00:00,17.2,17.26,17.17,17.21,82252.0,17.2,17.26,17.17,17.21,82252.0
2017-04-12 13:30:00,17.22,17.48,17.22,17.47,129154.0,17.22,17.48,17.22,17.47,129154.0
2017-04-12 14:00:00,17.47,17.48,17.38,17.39,94939.0,17.47,17.48,17.38,17.39,94939.0
2017-04-12 14:30:00,17.4,17.54,17.36,17.54,133546.0,17.4,17.54,17.36,17.54,133546.0
2017-04-12 15:00:00,17.54,17.61,17.51,17.51,250788.0,17.54,17.61,17.51,17.51,250788.0
2017-04-12 15:30:00,17.51,17.63,17.49,17.62,618487.0,17.51,17.63,17.49,17.62,618487.0
2017-04-13 09:30:00,17.58,17.65,17.3,17.47,260879.0,17.58,17.65,17.3,17.47,260879.0
2017-04-13 10:00:00,17.47,17.62,17.45,17.53,185433.0,17.47,17.62,17.45,17.53,185433.0
2017-04-13 10:30:00,17.51,17.57,17.45,17.54,94596.0,17.51,17.57,17.45,17.54,94596.0
2017-04-13 11:00:00,17.55,17.71,17.55,17.71,173845.0,17.55,17.71,17.55,17.71,173845.0
2017-04-13 11:30:00,17.7,17.78,17.62,17.72,249314.0,17.7,17.78,17.62,17.72,249314.0
2017-04-13 12:00:00,17.72,17.77,17.68,17.71,163731.0,17.72,17.77,17.68,17.71,163731.0
2017-04-13 12:30:00,17.71,17.77,17.57,17.64,148198.0,17.71,17.77,17.57,17.64,148198.0
2017-04-13 13:00:00,17.65,17.65,17.54,17.59,56191.0,17.65,17.65,17.54,17.59,56191.0
2017-04-13 13:30:00,17.59,17.67,17.54,17.59,84033.0,17.59,17.67,17.54,17.59,84033.0
2017-04-13 14:00:00,17.6,17.67,17.59,17.67,68197.0,17.6,17.67,17.59,17.67,68197.0
2017-04-13 14:30:00,17.66,17.68,17.56,17.6,89447.0,17.66,17.68,17.56,17.6,89447.0
2017-04-13 15:00:00,17.6,17.62,17.56,17.57,83226.0,17.6,17.62,17.56,17.57,83226.0
2017-04-13 15:30:00,17.57,17.58,17.47,17.48,311461.0,17.57,17.58,17.47,17.48,311461.0
2017-04-17 09:30:00,17.15,17.18,16.5,16.51,620653.0,17.15,17.18,16.5,16.51,620653.0
2017-04-17 10:00:00,16.51,16.77,16.3,16.37,726542.0,16.51,16.77,16.3,16.37,726542.0
2017-04-17 10:30:00,16.37,16.39,15.97,16.16,1126833.0,16.37,16.39,15.97,16.16,1126833.0
2017-04-17 11:00:00,16.16,16.2,16.02,16.1,488377.0,16.16,16.2,16.02,16.1,488377.0
2017-04-17 11:30:00,16.11,16.15,16.04,16.04,296616.0,16.11,16.15,16.04,16.04,296616.0
2017-04-17 12:00:00,16.04,16.09,15.93,15.99,338077.0,16.04,16.09,15.93,15.99,338077.0
2017-04-17 12:30:00,16.0,16.01,15.83,15.85,399714.0,16.0,16.01,15.83,15.85,399714.0
2017-04-17 13:00:00,15.84,16.02,15.84,15.93,487041.0,15.84,16.02,15.84,15.93,487041.0
2017-04-17 13:30:00,15.93,15.98,15.9,15.96,212574.0,15.93,15.98,15.9,15.96,212574.0
2017-04-17 14:00:00,15.96,16.08,15.9,16.0,257278.0,15.96,16.08,15.9,16.0,257278.0
2017-04-17 14:30:00,16.01,16.07,15.92,15.94,405829.0,16.01,16.07,15.92,15.94,405829.0
2017-04-17 15:00:00,15.94,16.08,15.93,16.07,322634.0,15.94,16.08,15.93,16.07,322634.0
2017-04-17 15:30:00,16.06,16.13,16.0,16.09,800621.0,16.06,16.13,16.0,16.09,800621.0
2017-04-18 09:30:00,15.85,16.0,15.67,15.78,303884.0,15.85,16.0,15.67,15.78,303884.0
2017-04-18 10:00:00,15.78,15.79,15.42,15.46,562182.0,15.78,15.79,15.42,15.46,562182.0
2017-04-18 10:30:00,15.46,15.69,15.44,15.53,268328.0,15.46,15.69,15.44,15.53,268328.0
2017-04-18 11:00:00,15.52,15.68,15.52,15.65,175982.0,15.52,15.68,15.52,15.65,175982.0
2017-04-18 11:30:00,15.64,15.64,15.54,15.59,140366.0,15.64,15.64,15.54,15.59,140366.0
2017-04-18 12:00:00,15.58,15.62,15.5,15.61,196864.0,15.58,15.62,15.5,15.61,196864.0
2017-04-18 12:30:00,15.6,15.62,15.52,15.54,192540.0,15.6,15.62,15.52,15.54,192540.0
2017-04-18 13:00:00,15.54,15.57,15.4,15.43,255730.0,15.54,15.57,15.4,15.43,255730.0
2017-04-18 13:30:00,15.43,15.5,15.34,15.45,235809.0,15.43,15.5,15.34,15.45,235809.0
2017-04-18 14:00:00,15.44,15.64,15.44,15.6,235486.0,15.44,15.64,15.44,15.6,235486.0
2017-04-18 14:30:00,15.59,15.75,15.58,15.74,438068.0,15.59,15.75,15.58,15.74,438068.0
2017-04-18 15:00:00,15.74,15.76,15.64,15.67,208258.0,15.74,15.76,15.64,15.67,208258.0
2017-04-18 15:30:00,15.68,15.73,15.67,15.69,462941.0,15.68,15.73,15.67,15.69,462941.0
2017-04-19 09:30:00,15.79,15.99,15.7,15.71,274627.0,15.79,15.99,15.7,15.71,274627.0
2017-04-19 10:00:00,15.72,15.88,15.7,15.81,170648.0,15.72,15.88,15.7,15.81,170648.0
2017-04-19 10:30:00,15.8,15.82,15.63,15.69,133990.0,15.8,15.82,15.63,15.69,133990.0
2017-04-19 11:00:00,15.69,15.78,15.63,15.7,100371.0,15.69,15.78,15.63,15.7,100371.0
2017-04-19 11:30:00,15.7,15.88,15.69,15.82,192328.0,15.7,15.88,15.69,15.82,192328.0
2017-04-19 12:00:00,15.83,15.88,15.77,15.87,144306.0,15.83,15.88,15.77,15.87,144306.0
2017-04-19 12:30:00,15.86,15.95,15.77,15.78,216525.0,15.86,15.95,15.77,15.78,216525.0
2017-04-19 13:00:00,15.78,15.81,15.65,15.7,111903.0,15.78,15.81,15.65,15.7,111903.0
2017-04-19 13:30:00,15.7,15.71,15.62,15.62,96480.0,15.7,15.71,15.62,15.62,96480.0
2017-04-19 14:00:00,15.63,15.72,15.6,15.71,116664.0,15.63,15.72,15.6,15.71,116664.0
2017-04-19 14:30:00,15.7,15.71,15.62,15.63,72465.0,15.7,15.71,15.62,15.63,72465.0
2017-04-19 15:00:00,15.63,15.67,15.56,15.57,159361.0,15.63,15.67,15.56,15.57,159361.0
2017-04-19 15:30:00,15.56,15.56,15.44,15.47,534953.0,15.56,15.56,15.44,15.47,534953.0
2017-04-20 09:30:00,15.51,15.51,14.92,15.08,697982.0,15.51,15.51,14.92,15.08,697982.0
2017-04-20 10:00:00,15.07,15.1,14.81,14.85,922223.0,15.07,15.1,14.81,14.85,922223.0
2017-04-20 10:30:00,14.85,14.92,14.7,14.83,601094.0,14.85,14.92,14.7,14.83,601094.0
2017-04-20 11:00:00,14.84,14.89,14.76,14.78,550567.0,14.84,14.89,14.76,14.78,550567.0
2017-04-20 11:30:00,14.77,14.92,14.66,14.88,361973.0,14.77,14.92,14.66,14.88,361973.0
2017-04-20 12:00:00,14.89,15.12,14.89,14.96,348146.0,14.89,15.12,14.89,14.96,348146.0
2017-04-20 12:30:00,14.96,15.04,14.87,14.87,218907.0,14.96,15.04,14.87,14.87,218907.0
2017-04-20 13:00:00,14.86,15.08,14.86,15.04,185612.0,14.86,15.08,14.86,15.04,185612.0
2017-04-20 13:30:00,15.04,15.12,14.95,14.97,469743.0,15.04,15.12,14.95,14.97,469743.0
2017-04-20 14:00:00,14.97,14.98,14.91,14.93,119144.0,14.97,14.98,14.91,14.93,119144.0
2017-04-20 14:30:00,14.93,14.95,14.87,14.92,133661.0,14.93,14.95,14.87,14.92,133661.0
2017-04-20 15:00:00,14.93,14.93,14.78,14.82,242151.0,14.93,14.93,14.78,14.82,242151.0
2017-04-20 15:30:00,14.82,15.0,14.81,14.99,653036.0,14.82,15.0,14.81,14.99,653036.0
2017-04-21 09:30:00,15.01,15.2,14.92,15.02,267234.0,15.01,15.2,14.92,15.02,267234.0
2017-04-21 10:00:00,15.02,15.06,14.83,15.04,202206.0,15.02,15.06,14.83,15.04,202206.0
2017-04-21 10:30:00,15.04,15.16,14.99,15.08,390545.0,15.04,15.16,14.99,15.08,390545.0
2017-04-21 11:00:00,15.08,15.42,15.04,15.41,652334.0,15.08,15.42,15.04,15.41,652334.0
2017-04-21 11:30:00,15.42,15.65,15.32,15.32,997183.0,15.42,15.65,15.32,15.32,997183.0
2017-04-21 12:00:00,15.32,15.43,15.24,15.28,213407.0,15.32,15.43,15.24,15.28,213407.0
2017-04-21 12:30:00,15.28,15.38,15.26,15.32,77391.0,15.28,15.38,15.26,15.32,77391.0
2017-04-21 13:00:00,15.32,15.44,15.27,15.4,161252.0,15.32,15.44,15.27,15.4,161252.0
2017-04-21 13:30:00,15.4,15.5,15.34,15.44,191510.0,15.4,15.5,15.34,15.44,191510.0
2017-04-21 14:00:00,15.43,15.45,15.37,15.38,99928.0,15.43,15.45,15.37,15.38,99928.0
2017-04-21 14:30:00,15.37,15.4,15.32,15.4,158784.0,15.37,15.4,15.32,15.4,158784.0
2017-04-21 15:00:00,15.4,15.67,15.4,15.55,899581.0,15.4,15.67,15.4,15.55,899581.0
2017-04-21 15:30:00,15.54,15.55,15.32,15.35,780970.0,15.54,15.55,15.32,15.35,780970.0
2017-04-24 09:30:00,15.59,15.69,15.36,15.52,472305.0,15.59,15.69,15.36,15.52,472305.0
2017-04-24 10:00:00,15.51,15.52,15.37,15.44,214218.0,15.51,15.52,15.37,15.44,214218.0
2017-04-24 10:30:00,15.42,15.64,15.41,15.62,311542.0,15.42,15.64,15.41,15.62,311542.0
2017-04-24 11:00:00,15.63,15.69,15.5,15.52,276564.0,15.63,15.69,15.5,15.52,276564.0
2017-04-24 11:30:00,15.51,15.67,15.5,15.63,137997.0,15.51,15.67,15.5,15.63,137997.0
2017-04-24 12:00:00,15.62,15.62,15.51,15.51,111763.0,15.62,15.62,15.51,15.51,111763.0
2017-04-24 12:30:00,15.5,15.6,15.49,15.6,112631.0,15.5,15.6,15.49,15.6,112631.0
2017-04-24 13:00:00,15.6,15.66,15.55,15.57,134561.0,15.6,15.66,15.55,15.57,134561.0
2017-04-24 13:30:00,15.56,15.58,15.51,15.58,80626.0,15.56,15.58,15.51,15.58,80626.0
2017-04-24 14:00:00,15.57,15.64,15.53,15.54,147386.0,15.57,15.64,15.53,15.54,147386.0
2017-04-24 14:30:00,15.54,15.54,15.48,15.5,99436.0,15.54,15.54,15.48,15.5,99436.0
2017-04-24 15:00:00,15.5,15.52,15.43,15.46,118352.0,15.5,15.52,15.43,15.46,118352.0
2017-04-24 15:30:00,15.46,15.49,15.35,15.41,399119.0,15.46,15.49,15.35,15.41,399119.0
2017-04-25 09:30:00,15.54,15.64,15.34,15.42,262747.0,15.54,15.64,15.34,15.42,262747.0
2017-04-25 10:00:00,15.43,15.53,15.35,15.36,209044.0,15.43,15.53,15.35,15.36,209044.0
2017-04-25 10:30:00,15.36,15.59,15.34,15.59,158672.0,15.36,15.59,15.34,15.59,158672.0
2017-04-25 11:00:00,15.58,15.67,15.55,15.61,258560.0,15.58,15.67,15.55,15.61,258560.0
2017-04-25 11:30:00,15.61,15.63,15.51,15.6,157488.0,15.61,15.63,15.51,15.6,157488.0
2017-04-25 12:00:00,15.6,15.6,15.55,15.59,93620.0,15.6,15.6,15.55,15.59,93620.0
2017-04-25 12:30:00,15.6,15.61,15.53,15.57,79254.0,15.6,15.61,15.53,15.57,79254.0
2017-04-25 13:00:00,15.57,15.64,15.57,15.64,122394.0,15.57,15.64,15.57,15.64,122394.0
2017-04-25 13:30:00,15.65,15.66,15.58,15.62,196217.0,15.65,15.66,15.58,15.62,196217.0
2017-04-25 14:00:00,15.61,15.68,15.6,15.62,125452.0,15.61,15.68,15.6,15.62,125452.0
2017-04-25 14:30:00,15.62,15.67,15.6,15.62,157491.0,15.62,15.67,15.6,15.62,157491.0
2017-04-25 15:00:00,15.63,15.67,15.6,15.61,185167.0,15.63,15.67,15.6,15.61,185167.0
2017-04-25 15:30:00,15.62,15.64,15.59,15.62,413636.0,15.62,15.64,15.59,15.62,413636.0
2017-04-26 09:30:00,15.76,16.1,15.73,16.04,260523.0,15.76,16.1,15.73,16.04,260523.0
2017-04-26 10:00:00,16.03,16.08,15.93,16.08,182939.0,16.03,16.08,15.93,16.08,182939.0
2017-04-26 10:30:00,16.08,16.13,15.89,16.0,277569.0,16.08,16.13,15.89,16.0,277569.0
2017-04-26 11:00:00,16.0,16.13,15.91,16.11,274601.0,16.0,16.13,15.91,16.11,274601.0
2017-04-26 11:30:00,16.1,16.12,15.97,16.06,256431.0,16.1,16.12,15.97,16.06,256431.0
2017-04-26 12:00:00,16.06,16.12,16.04,16.05,129560.0,16.06,16.12,16.04,16.05,129560.0
2017-04-26 12:30:00,16.05,16.09,15.58,15.59,791928.0,16.05,16.09,15.58,15.59,791928.0
2017-04-26 13:00:00,15.6,15.99,15.37,15.47,641369.0,15.6,15.99,15.37,15.47,641369.0
2017-04-26 13:30:00,15.47,15.68,15.41,15.56,307932.0,15.47,15.68,15.41,15.56,307932.0
2017-04-26 14:00:00,15.56,15.61,15.52,15.52,252479.0,15.56,15.61,15.52,15.52,252479.0
2017-04-26 14:30:00,15.52,15.68,15.48,15.5,254778.0,15.52,15.68,15.48,15.5,254778.0
2017-04-26 15:00:00,15.5,15.58,15.41,15.56,442275.0,15.5,15.58,15.41,15.56,442275.0
2017-04-26 15:30:00,15.56,15.6,15.5,15.54,324065.0,15.56,15.6,15.5,15.54,324065.0
2017-04-27 09:30:00,15.56,15.67,15.3,15.5,240271.0,15.56,15.67,15.3,15.5,240271.0
2017-04-27 10:00:00,15.5,15.64,15.46,15.49,437592.0,15.5,15.64,15.46,15.49,437592.0
2017-04-27 10:30:00,15.48,15.48,15.18,15.18,349403.0,15.48,15.48,15.18,15.18,349403.0
2017-04-27 11:00:00,15.18,15.26,15.12,15.21,174805.0,15.18,15.26,15.12,15.21,174805.0
2017-04-27 11:30:00,15.2,15.29,15.14,15.29,219200.0,15.2,15.29,15.14,15.29,219200.0
2017-04-27 12:00:00,15.29,15.3,15.22,15.26,201129.0,15.29,15.3,15.22,15.26,201129.0
2017-04-27 12:30:00,15.27,15.43,15.26,15.42,212613.0,15.27,15.43,15.26,15.42,212613.0
2017-04-27 13:00:00,15.42,15.52,15.41,15.47,130356.0,15.42,15.52,15.41,15.47,130356.0
2017-04-27 13:30:00,15.46,15.49,15.43,15.45,90985.0,15.46,15.49,15.43,15.45,90985.0
2017-04-27 14:00:00,15.45,15.54,15.43,15.44,226580.0,15.45,15.54,15.43,15.44,226580.0
2017-04-27 14:30:00,15.45,15.51,15.43,15.46,152387.0,15.45,15.51,15.43,15.46,152387.0
2017-04-27 15:00:00,15.45,15.48,15.4,15.45,149932.0,15.45,15.48,15.4,15.45,149932.0
2017-04-27 15:30:00,15.46,15.49,15.43,15.48,551452.0,15.46,15.49,15.43,15.48,551452.0
2017-04-28 09:30:00,15.33,15.49,15.29,15.38,632336.0,15.33,15.49,15.29,15.38,632336.0
2017-04-28 10:00:00,15.38,15.53,15.23,15.28,338538.0,15.38,15.53,15.23,15.28,338538.0
2017-04-28 10:30:00,15.29,15.49,15.28,15.38,181153.0,15.29,15.49,15.28,15.38,181153.0
2017-04-28 11:00:00,15.38,15.42,15.31,15.39,192039.0,15.38,15.42,15.31,15.39,192039.0
2017-04-28 11:30:00,15.39,15.46,15.33,15.46,170009.0,15.39,15.46,15.33,15.46,170009.0
2017-04-28 12:00:00,15.46,15.53,15.39,15.42,138746.0,15.46,15.53,15.39,15.42,138746.0
2017-04-28 12:30:00,15.42,15.52,15.42,15.48,110923.0,15.42,15.52,15.42,15.48,110923.0
2017-04-28 13:00:00,15.47,15.51,15.41,15.45,84869.0,15.47,15.51,15.41,15.45,84869.0
2017-04-28 13:30:00,15.45,15.53,15.44,15.49,105108.0,15.45,15.53,15.44,15.49,105108.0
2017-04-28 14:00:00,15.5,15.54,15.44,15.48,114053.0,15.5,15.54,15.44,15.48,114053.0
2017-04-28 14:30:00,15.48,15.57,15.48,15.56,162720.0,15.48,15.57,15.48,15.56,162720.0
2017-04-28 15:00:00,15.56,15.7,15.55,15.66,289384.0,15.56,15.7,15.55,15.66,289384.0
2017-04-28 15:30:00,15.66,15.74,15.65,15.66,890446.0,15.66,15.74,15.65,15.66,890446.0
2017-05-01 09:30:00,15.58,15.91,15.54,15.67,517764.0,15.58,15.91,15.54,15.67,517764.0
2017-05-01 10:00:00,15.66,15.79,15.59,15.64,309404.0,15.66,15.79,15.59,15.64,309404.0
2017-05-01 10:30:00,15.64,15.84,15.61,15.65,664198.0,15.64,15.84,15.61,15.65,664198.0
2017-05-01 11:00:00,15.66,15.7,15.56,15.61,274913.0,15.66,15.7,15.56,15.61,274913.0
2017-05-01 11:30:00,15.6,15.6,15.35,15.44,181167.0,15.6,15.6,15.35,15.44,181167.0
2017-05-01 12:00:00,15.44,15.53,15.41,15.47,208991.0,15.44,15.53,15.41,15.47,208991.0
2017-05-01 12:30:00,15.48,15.5,15.42,15.45,184080.0,15.48,15.5,15.42,15.45,184080.0
2017-05-01 13:00:00,15.45,15.48,15.43,15.45,238366.0,15.45,15.48,15.43,15.45,238366.0
2017-05-01 13:30:00,15.45,15.63,15.43,15.58,367511.0,15.45,15.63,15.43,15.58,367511.0
2017-05-01 14:00:00,15.58,15.65,15.54,15.59,387185.0,15.58,15.65,15.54,15.59,387185.0
2017-05-01 14:30:00,15.59,15.68,15.54,15.55,518795.0,15.59,15.68,15.54,15.55,518795.0
2017-05-01 15:00:00,15.57,15.61,15.45,15.46,370316.0,15.57,15.61,15.45,15.46,370316.0
2017-05-01 15:30:00,15.45,15.53,15.29,15.31,1064018.0,15.45,15.53,15.29,15.31,1064018.0
2017-05-02 09:30:00,17.48,18.46,17.09,18.32,3553913.0,17.48,18.46,17.09,18.32,3553913.0
2017-05-02 10:00:00,18.33,18.46,17.83,18.32,1790229.0,18.33,18.46,17.83,18.32,1790229.0
2017-05-02 10:30:00,18.32,18.96,18.15,18.95,1996507.0,18.32,18.96,18.15,18.95,1996507.0
2017-05-02 11:00:00,18.95,19.08,18.71,18.76,1487504.0,18.95,19.08,18.71,18.76,1487504.0
2017-05-02 11:30:00,18.77,18.77,18.3,18.56,1110439.0,18.77,18.77,18.3,18.56,1110439.0
2017-05-02 12:00:00,18.55,18.86,18.48,18.73,559554.0,18.55,18.86,18.48,18.73,559554.0
2017-05-02 12:30:00,18.72,18.85,18.69,18.77,485568.0,18.72,18.85,18.69,18.77,485568.0
2017-05-02 13:00:00,18.77,18.84,18.64,18.78,415374.0,18.77,18.84,18.64,18.78,415374.0
2017-05-02 13:30:00,18.79,19.0,18.77,18.88,638247.0,18.79,19.0,18.77,18.88,638247.0
2017-05-02 14:00:00,18.88,18.93,18.61,18.78,613458.0,18.88,18.93,18.61,18.78,613458.0
2017-05-02 14:30:00,18.78,18.78,18.59,18.68,458208.0,18.78,18.78,18.59,18.68,458208.0
2017-05-02 15:00:00,18.67,18.71,18.5,18.55,780052.0,18.67,18.71,18.5,18.55,780052.0
2017-05-02 15:30:00,18.55,18.77,18.49,18.66,1811103.0,18.55,18.77,18.49,18.66,1811103.0
2017-05-03 09:30:00,18.62,19.05,18.5,18.6,479714.0,18.62,19.05,18.5,18.6,479714.0
2017-05-03 10:00:00,18.62,18.62,18.25,18.43,662864.0,18.62,18.62,18.25,18.43,662864.0
2017-05-03 10:30:00,18.44,18.53,17.98,18.23,493281.0,18.44,18.53,17.98,18.23,493281.0
2017-05-03 11:00:00,18.23,18.3,17.97,17.99,588534.0,18.23,18.3,17.97,17.99,588534.0
2017-05-03 11:30:00,17.98,18.23,17.85,17.91,446403.0,17.98,18.23,17.85,17.91,446403.0
2017-05-03 12:00:00,17.91,17.91,17.56,17.71,554320.0,17.91,17.91,17.56,17.71,554320.0
2017-05-03 12:30:00,17.72,17.83,17.65,17.69,164202.0,17.72,17.83,17.65,17.69,164202.0
2017-05-03 13:00:00,17.69,17.8,17.65,17.71,262633.0,17.69,17.8,17.65,17.71,262633.0
2017-05-03 13:30:00,17.7,17.7,17.4,17.57,364992.0,17.7,17.7,17.4,17.57,364992.0
2017-05-03 14:00:00,17.58,17.67,17.51,17.52,292406.0,17.58,17.67,17.51,17.52,292406.0
2017-05-03 14:30:00,17.54,17.58,17.33,17.38,462031.0,17.54,17.58,17.33,17.38,462031.0
2017-05-03 15:00:00,17.39,17.43,17.25,17.39,269642.0,17.39,17.43,17.25,17.39,269642.0
2017-05-03 15:30:00,17.39,17.42,17.27,17.34,748141.0,17.39,17.42,17.27,17.34,748141.0
2017-05-04 09:30:00,17.01,17.05,16.77,16.94,344274.0,17.01,17.05,16.77,16.94,344274.0
2017-05-04 10:00:00,16.94,17.25,16.93,17.05,212966.0,16.94,17.25,16.93,17.05,212966.0
2017-05-04 10:30:00,17.05,17.31,17.03,17.15,215927.0,17.05,17.31,17.03,17.15,215927.0
2017-05-04 11:00:00,17.15,17.43,17.14,17.4,217322.0,17.15,17.43,17.14,17.4,217322.0
2017-05-04 11:30:00,17.39,17.4,17.24,17.28,181356.0,17.39,17.4,17.24,17.28,181356.0
2017-05-04 12:00:00,17.28,17.37,17.19,17.35,141931.0,17.28,17.37,17.19,17.35,141931.0
2017-05-04 12:30:00,17.35,17.54,17.29,17.54,262408.0,17.35,17.54,17.29,17.54,262408.0
2017-05-04 13:00:00,17.54,17.69,17.49,17.59,278093.0,17.54,17.69,17.49,17.59,278093.0
2017-05-04 13:30:00,17.59,17.76,17.57,17.75,311500.0,17.59,17.76,17.57,17.75,311500.0
2017-05-04 14:00:00,17.75,17.92,17.12,17.53,1051235.0,17.75,17.92,17.12,17.53,1051235.0
2017-05-04 14:30:00,17.53,18.12,17.45,17.82,1133336.0,17.53,18.12,17.45,17.82,1133336.0
2017-05-04 15:00:00,17.81,17.82,17.56,17.62,487328.0,17.81,17.82,17.56,17.62,487328.0
2017-05-04 15:30:00,17.62,17.7,17.56,17.66,537148.0,17.62,17.7,17.56,17.66,537148.0
2017-05-05 09:30:00,17.71,17.77,17.51,17.76,117655.0,17.71,17.77,17.51,17.76,117655.0
2017-05-05 10:00:00,17.76,17.88,17.66,17.69,99939.0,17.76,17.88,17.66,17.69,99939.0
2017-05-05 10:30:00,17.68,17.95,17.6,17.85,187547.0,17.68,17.95,17.6,17.85,187547.0
2017-05-05 11:00:00,17.85,17.96,17.78,17.87,120536.0,17.85,17.96,17.78,17.87,120536.0
2017-05-05 11:30:00,17.86,18.0,17.86,17.97,191561.0,17.86,18.0,17.86,17.97,191561.0
2017-05-05 12:00:00,17.96,18.01,17.91,17.95,117220.0,17.96,18.01,17.91,17.95,117220.0
2017-05-05 12:30:00,17.95,17.96,17.8,17.88,89206.0,17.95,17.96,17.8,17.88,89206.0
2017-05-05 13:00:00,17.88,17.96,17.85,17.96,97480.0,17.88,17.96,17.85,17.96,97480.0
2017-05-05 13:30:00,17.95,17.96,17.84,17.88,131087.0,17.95,17.96,17.84,17.88,131087.0
2017-05-05 14:00:00,17.88,18.1,17.87,18.0,491648.0,17.88,18.1,17.87,18.0,491648.0
2017-05-05 14:30:00,18.0,18.0,17.9,17.97,235812.0,18.0,18.0,17.9,17.97,235812.0
2017-05-05 15:00:00,17.96,18.01,17.79,17.79,240931.0,17.96,18.01,17.79,17.79,240931.0
2017-05-05 15:30:00,17.79,17.84,17.75,17.84,451710.0,17.79,17.84,17.75,17.84,451710.0
2017-05-08 09:30:00,17.88,17.91,17.62,17.66,83834.0,17.88,17.91,17.62,17.66,83834.0
2017-05-08 10:00:00,17.67,17.88,17.67,17.88,219101.0,17.67,17.88,17.67,17.88,219101.0
2017-05-08 10:30:00,17.88,17.89,17.68,17.79,86158.0,17.88,17.89,17.68,17.79,86158.0
2017-05-08 11:00:00,17.78,17.79,17.61,17.61,109279.0,17.78,17.79,17.61,17.61,109279.0
2017-05-08 11:30:00,17.61,17.66,17.55,17.6,123698.0,17.61,17.66,17.55,17.6,123698.0
2017-05-08 12:00:00,17.6,17.62,17.5,17.52,172325.0,17.6,17.62,17.5,17.52,172325.0
2017-05-08 12:30:00,17.52,17.64,17.5,17.64,135067.0,17.52,17.64,17.5,17.64,135067.0
2017-05-08 13:00:00,17.64,17.78,17.63,17.74,199608.0,17.64,17.78,17.63,17.74,199608.0
2017-05-08 13:30:00,17.74,17.75,17.67,17.71,74035.0,17.74,17.75,17.67,17.71,74035.0
2017-05-08 14:00:00,17.71,17.74,17.69,17.71,117134.0,17.71,17.74,17.69,17.71,117134.0
2017-05-08 14:30:00,17.71,17.83,17.7,17.83,142583.0,17.71,17.83,17.7,17.83,142583.0
2017-05-08 15:00:00,17.82,17.91,17.76,17.91,227469.0,17.82,17.91,17.76,17.91,227469.0
2017-05-08 15:30:00,17.91,17.96,17.84,17.9,653872.0,17.91,17.96,17.84,17.9,653872.0
2017-05-09 09:30:00,17.94,18.13,17.78,17.91,130246.0,17.94,18.13,17.78,17.91,130246.0
2017-05-09 10:00:00,17.88,17.93,17.71,17.84,82496.0,17.88,17.93,17.71,17.84,82496.0
2017-05-09 10:30:00,17.84,17.94,17.68,17.8,150850.0,17.84,17.94,17.68,17.8,150850.0
2017-05-09 11:00:00,17.8,17.86,17.74,17.81,94938.0,17.8,17.86,17.74,17.81,94938.0
2017-05-09 11:30:00,17.81,17.85,17.64,17.66,138603.0,17.81,17.85,17.64,17.66,138603.0
2017-05-09 12:00:00,17.66,17.82,17.62,17.82,136711.0,17.66,17.82,17.62,17.82,136711.0
2017-05-09 12:30:00,17.82,17.85,17.75,17.78,98514.0,17.82,17.85,17.75,17.78,98514.0
2017-05-09 13:00:00,17.79,17.79,17.61,17.62,145336.0,17.79,17.79,17.61,17.62,145336.0
2017-05-09 13:30:00,17.61,17.67,17.56,17.66,85324.0,17.61,17.67,17.56,17.66,85324.0
2017-05-09 14:00:00,17.66,17.67,17.54,17.55,144379.0,17.66,17.67,17.54,17.55,144379.0
2017-05-09 14:30:00,17.55,17.59,17.48,17.52,310188.0,17.55,17.59,17.48,17.52,310188.0
2017-05-09 15:00:00,17.52,17.71,17.52,17.64,210613.0,17.52,17.71,17.52,17.64,210613.0
2017-05-09 15:30:00,17.64,17.65,17.49,17.49,798095.0,17.64,17.65,17.49,17.49,798095.0
2017-05-10 09:30:00,17.48,17.71,17.38,17.71,102607.0,17.48,17.71,17.38,17.71,102607.0
2017-05-10 10:00:00,17.7,17.77,17.49,17.49,166725.0,17.7,17.77,17.49,17.49,166725.0
2017-05-10 10:30:00,17.48,17.62,17.42,17.59,149898.0,17.48,17.62,17.42,17.59,149898.0
2017-05-10 11:00:00,17.59,17.9,17.54,17.85,161747.0,17.59,17.9,17.54,17.85,161747.0
2017-05-10 11:30:00,17.84,17.91,17.76,17.83,103977.0,17.84,17.91,17.76,17.83,103977.0
2017-05-10 12:00:00,17.83,17.96,17.8,17.94,124100.0,17.83,17.96,17.8,17.94,124100.0
2017-05-10 12:30:00,17.95,18.04,17.86,17.99,190805.0,17.95,18.04,17.86,17.99,190805.0
2017-05-10 13:00:00,17.99,18.15,17.97,18.11,96509.0,17.99,18.15,17.97,18.11,96509.0
2017-05-10 13:30:00,18.11,18.32,18.1,18.28,191795.0,18.11,18.32,18.1,18.28,191795.0
2017-05-10 14:00:00,18.28,18.36,18.24,18.35,239226.0,18.28,18.36,18.24,18.35,239226.0
2017-05-10 14:30:00,18.34,18.44,18.28,18.35,154197.0,18.34,18.44,18.28,18.35,154197.0
2017-05-10 15:00:00,18.35,18.35,18.18,18.19,222341.0,18.35,18.35,18.18,18.19,222341.0
2017-05-10 15:30:00,18.18,18.21,18.14,18.17,484945.0,18.18,18.21,18.14,18.17,484945.0
2017-05-11 09:30:00,18.11,18.11,17.77,17.77,106167.0,18.11,18.11,17.77,17.77,106167.0
2017-05-11 10:00:00,17.79,17.91,17.64,17.76,116399.0,17.79,17.91,17.64,17.76,116399.0
2017-05-11 10:30:00,17.75,17.8,17.67,17.77,98223.0,17.75,17.8,17.67,17.77,98223.0
2017-05-11 11:00:00,17.76,18.02,17.72,18.02,181382.0,17.76,18.02,17.72,18.02,181382.0
2017-05-11 11:30:00,18.01,18.09,17.96,18.07,127401.0,18.01,18.09,17.96,18.07,127401.0
2017-05-11 12:00:00,18.08,18.27,18.03,18.26,137461.0,18.08,18.27,18.03,18.26,137461.0
2017-05-11 12:30:00,18.25,18.36,18.16,18.35,143180.0,18.25,18.36,18.16,18.35,143180.0
2017-05-11 13:00:00,18.34,18.39,18.28,18.3,113962.0,18.34,18.39,18.28,18.3,113962.0
2017-05-11 13:30:00,18.29,18.3,18.15,18.17,143791.0,18.29,18.3,18.15,18.17,143791.0
2017-05-11 14:00:00,18.17,18.23,18.15,18.2,101076.0,18.17,18.23,18.15,18.2,101076.0
2017-05-11 14:30:00,18.19,18.34,18.19,18.3,154425.0,18.19,18.34,18.19,18.3,154425.0
2017-05-11 15:00:00,18.3,18.34,18.27,18.32,172160.0,18.3,18.34,18.27,18.32,172160.0
2017-05-11 15:30:00,18.32,18.34,18.26,18.29,429419.0,18.32,18.34,18.26,18.29,429419.0
2017-05-12 09:30:00,18.3,18.38,18.1,18.22,60665.0,18.3,18.38,18.1,18.22,60665.0
2017-05-12 10:00:00,18.21,18.23,18.0,18.02,84154.0,18.21,18.23,18.0,18.02,84154.0
2017-05-12 10:30:00,18.02,18.1,17.96,17.99,111798.0,18.02,18.1,17.96,17.99,111798.0
2017-05-12 11:00:00,17.99,18.03,17.74,17.77,116280.0,17.99,18.03,17.74,17.77,116280.0
2017-05-12 11:30:00,17.77,17.97,17.76,17.94,102850.0,17.77,17.97,17.76,17.94,102850.0
2017-05-12 12:00:00,17.93,17.99,17.89,17.95,37758.0,17.93,17.99,17.89,17.95,37758.0
2017-05-12 12:30:00,17.95,18.04,17.89,18.02,70509.0,17.95,18.04,17.89,18.02,70509.0
2017-05-12 13:00:00,18.02,18.05,17.96,18.0,51247.0,18.02,18.05,17.96,18.0,51247.0
2017-05-12 13:30:00,17.99,18.05,17.98,18.03,42498.0,17.99,18.05,17.98,18.03,42498.0
2017-05-12 14:00:00,18.02,18.07,17.97,18.06,37179.0,18.02,18.07,17.97,18.06,37179.0
2017-05-12 14:30:00,18.06,18.08,18.02,18.03,41282.0,18.06,18.08,18.02,18.03,41282.0
2017-05-12 15:00:00,18.03,18.05,17.97,18.03,53586.0,18.03,18.05,17.97,18.03,53586.0
2017-05-12 15:30:00,18.03,18.09,17.98,18.09,199275.0,18.03,18.09,17.98,18.09,199275.0
2017-05-15 09:30:00,18.15,18.15,17.86,17.87,83048.0,18.15,18.15,17.86,17.87,83048.0
2017-05-15 10:00:00,17.88,17.9,17.65,17.72,386837.0,17.88,17.9,17.65,17.72,386837.0
2017-05-15 10:30:00,17.72,18.01,17.68,17.95,293275.0,17.72,18.01,17.68,17.95,293275.0
2017-05-15 11:00:00,17.95,18.02,17.88,18.02,96787.0,17.95,18.02,17.88,18.02,96787.0
2017-05-15 11:30:00,18.02,18.09,17.97,18.05,78556.0,18.02,18.09,17.97,18.05,78556.0
2017-05-15 12:00:00,18.05,18.05,17.87,17.88,116260.0,18.05,18.05,17.87,17.88,116260.0
2017-05-15 12:30:00,17.88,18.2,17.88,18.16,278184.0,17.88,18.2,17.88,18.16,278184.0
2017-05-15 13:00:00,18.15,18.24,18.09,18.11,202052.0,18.15,18.24,18.09,18.11,202052.0
2017-05-15 13:30:00,18.11,18.2,18.08,18.19,87670.0,18.11,18.2,18.08,18.19,87670.0
2017-05-15 14:00:00,18.19,18.19,18.11,18.13,136093.0,18.19,18.19,18.11,18.13,136093.0
2017-05-15 14:30:00,18.13,18.17,18.1,18.11,124157.0,18.13,18.17,18.1,18.11,124157.0
2017-05-15 15:00:00,18.1,18.21,18.1,18.15,125710.0,18.1,18.21,18.1,18.15,125710.0
2017-05-15 15:30:00,18.16,18.26,18.13,18.23,594803.0,18.16,18.26,18.13,18.23,594803.0
2017-05-16 09:30:00,18.43,18.43,18.05,18.07,165856.0,18.43,18.43,18.05,18.07,165856.0
2017-05-16 10:00:00,18.06,18.15,18.04,18.13,78463.0,18.06,18.15,18.04,18.13,78463.0
2017-05-16 10:30:00,18.13,18.13,18.05,18.1,65762.0,18.13,18.13,18.05,18.1,65762.0
2017-05-16 11:00:00,18.11,18.19,18.09,18.16,56014.0,18.11,18.19,18.09,18.16,56014.0
2017-05-16 11:30:00,18.14,18.14,17.99,17.99,259813.0,18.14,18.14,17.99,17.99,259813.0
2017-05-16 12:00:00,17.98,18.0,17.86,17.9,67148.0,17.98,18.0,17.86,17.9,67148.0
2017-05-16 12:30:00,17.91,17.95,17.84,17.85,94544.0,17.91,17.95,17.84,17.85,94544.0
2017-05-16 13:00:00,17.85,17.86,17.73,17.78,160951.0,17.85,17.86,17.73,17.78,160951.0
2017-05-16 13:30:00,17.77,17.81,17.72,17.76,144680.0,17.77,17.81,17.72,17.76,144680.0
2017-05-16 14:00:00,17.75,17.83,17.73,17.82,129147.0,17.75,17.83,17.73,17.82,129147.0
2017-05-16 14:30:00,17.81,17.84,17.73,17.79,116459.0,17.81,17.84,17.73,17.79,116459.0
2017-05-16 15:00:00,17.8,17.87,17.76,17.8,143624.0,17.8,17.87,17.76,17.8,143624.0
2017-05-16 15:30:00,17.8,17.8,17.69,17.73,352568.0,17.8,17.8,17.69,17.73,352568.0
2017-05-17 09:30:00,17.6,17.71,17.52,17.63,99126.0,17.6,17.71,17.52,17.63,99126.0
2017-05-17 10:00:00,17.64,18.03,17.63,17.78,159369.0,17.64,18.03,17.63,17.78,159369.0
2017-05-17 10:30:00,17.78,17.88,17.75,17.78,145267.0,17.78,17.88,17.75,17.78,145267.0
2017-05-17 11:00:00,17.79,17.88,17.73,17.8,100246.0,17.79,17.88,17.73,17.8,100246.0
2017-05-17 11:30:00,17.81,17.88,17.78,17.85,71320.0,17.81,17.88,17.78,17.85,71320.0
2017-05-17 12:00:00,17.84,17.87,17.8,17.82,84541.0,17.84,17.87,17.8,17.82,84541.0
2017-05-17 12:30:00,17.83,17.86,17.82,17.85,135184.0,17.83,17.86,17.82,17.85,135184.0
2017-05-17 13:00:00,17.85,17.86,17.63,17.66,112383.0,17.85,17.86,17.63,17.66,112383.0
2017-05-17 13:30:00,17.65,17.73,17.55,17.6,74756.0,17.65,17.73,17.55,17.6,74756.0
2017-05-17 14:00:00,17.6,17.64,17.5,17.5,72125.0,17.6,17.64,17.5,17.5,72125.0
2017-05-17 14:30:00,17.51,17.52,17.27,17.32,172864.0,17.51,17.52,17.27,17.32,172864.0
2017-05-17 15:00:00,17.32,17.45,17.23,17.45,232856.0,17.32,17.45,17.23,17.45,232856.0
2017-05-17 15:30:00,17.45,17.5,17.25,17.28,599700.0,17.45,17.5,17.25,17.28,599700.0
2017-05-18 09:30:00,17.2,17.34,17.04,17.04,81796.0,17.2,17.34,17.04,17.04,81796.0
2017-05-18 10:00:00,17.07,17.16,16.91,16.99,124134.0,17.07,17.16,16.91,16.99,124134.0
2017-05-18 10:30:00,16.99,17.14,16.96,17.07,96638.0,16.99,17.14,16.96,17.07,96638.0
2017-05-18 11:00:00,17.08,17.08,16.97,17.07,136120.0,17.08,17.08,16.97,17.07,136120.0
2017-05-18 11:30:00,17.07,17.1,17.01,17.05,81357.0,17.07,17.1,17.01,17.05,81357.0
2017-05-18 12:00:00,17.05,17.07,16.99,17.05,123914.0,17.05,17.07,16.99,17.05,123914.0
2017-05-18 12:30:00,17.05,17.09,16.9,16.95,105922.0,17.05,17.09,16.9,16.95,105922.0
2017-05-18 13:00:00,16.95,16.96,16.85,16.91,113713.0,16.95,16.96,16.85,16.91,113713.0
2017-05-18 13:30:00,16.9,17.09,16.89,17.03,161324.0,16.9,17.09,16.89,17.03,161324.0
2017-05-18 14:00:00,17.02,17.09,16.97,17.04,107244.0,17.02,17.09,16.97,17.04,107244.0
2017-05-18 14:30:00,17.05,17.13,16.99,17.05,88333.0,17.05,17.13,16.99,17.05,88333.0
2017-05-18 15:00:00,17.05,17.18,17.03,17.11,195989.0,17.05,17.18,17.03,17.11,195989.0
2017-05-18 15:30:00,17.11,17.12,16.95,16.97,422315.0,17.11,17.12,16.95,16.97,422315.0
2017-05-19 09:30:00,17.14,17.53,17.03,17.35,100164.0,17.14,17.53,17.03,17.35,100164.0
2017-05-19 10:00:00,17.36,17.67,17.29,17.67,118843.0,17.36,17.67,17.29,17.67,118843.0
2017-05-19 10:30:00,17.68,17.71,17.51,17.68,100804.0,17.68,17.71,17.51,17.68,100804.0
2017-05-19 11:00:00,17.68,17.81,17.61,17.72,164735.0,17.68,17.81,17.61,17.72,164735.0
2017-05-19 11:30:00,17.71,17.81,17.68,17.78,182827.0,17.71,17.81,17.68,17.78,182827.0
2017-05-19 12:00:00,17.78,17.82,17.66,17.79,135386.0,17.78,17.82,17.66,17.79,135386.0
2017-05-19 12:30:00,17.78,17.83,17.75,17.79,85836.0,17.78,17.83,17.75,17.79,85836.0
2017-05-19 13:00:00,17.79,17.94,17.79,17.91,92116.0,17.79,17.94,17.79,17.91,92116.0
2017-05-19 13:30:00,17.91,17.96,17.89,17.9,85514.0,17.91,17.96,17.89,17.9,85514.0
2017-05-19 14:00:00,17.9,17.96,17.89,17.93,89170.0,17.9,17.96,17.89,17.93,89170.0
2017-05-19 14:30:00,17.92,17.97,17.89,17.9,144419.0,17.92,17.97,17.89,17.9,144419.0
2017-05-19 15:00:00,17.89,17.91,17.58,17.63,268433.0,17.89,17.91,17.58,17.63,268433.0
2017-05-19 15:30:00,17.63,17.63,17.47,17.56,542947.0,17.63,17.63,17.47,17.56,542947.0
2017-05-22 09:30:00,17.57,17.72,17.4,17.45,95918.0,17.57,17.72,17.4,17.45,95918.0
2017-05-22 10:00:00,17.48,17.68,17.46,17.5,67086.0,17.48,17.68,17.46,17.5,67086.0
2017-05-22 10:30:00,17.49,17.54,17.42,17.51,89208.0,17.49,17.54,17.42,17.51,89208.0
2017-05-22 11:00:00,17.5,17.61,17.45,17.54,146746.0,17.5,17.61,17.45,17.54,146746.0
2017-05-22 11:30:00,17.54,17.6,17.35,17.47,113845.0,17.54,17.6,17.35,17.47,113845.0
2017-05-22 12:00:00,17.47,17.5,17.37,17.41,84266.0,17.47,17.5,17.37,17.41,84266.0
2017-05-22 12:30:00,17.4,17.48,17.35,17.41,68352.0,17.4,17.48,17.35,17.41,68352.0
2017-05-22 13:00:00,17.41,17.44,17.37,17.43,88781.0,17.41,17.44,17.37,17.43,88781.0
2017-05-22 13:30:00,17.43,17.45,17.33,17.37,80955.0,17.43,17.45,17.33,17.37,80955.0
2017-05-22 14:00:00,17.37,17.43,17.36,17.37,165028.0,17.37,17.43,17.36,17.37,165028.0
2017-05-22 14:30:00,17.37,17.39,17.22,17.25,90920.0,17.37,17.39,17.22,17.25,90920.0
2017-05-22 15:00:00,17.25,17.35,17.22,17.3,118637.0,17.25,17.35,17.22,17.3,118637.0
2017-05-22 15:30:00,17.3,17.38,17.27,17.32,241858.0,17.3,17.38,17.27,17.32,241858.0
2017-05-23 09:30:00,17.32,17.59,17.27,17.29,97770.0,17.32,17.59,17.27,17.29,97770.0
2017-05-23 10:00:00,17.28,17.38,17.22,17.38,97019.0,17.28,17.38,17.22,17.38,97019.0
2017-05-23 10:30:00,17.39,17.51,17.38,17.51,138710.0,17.39,17.51,17.38,17.51,138710.0
2017-05-23 11:00:00,17.51,17.54,17.44,17.51,94699.0,17.51,17.54,17.44,17.51,94699.0
2017-05-23 11:30:00,17.51,17.56,17.48,17.51,47729.0,17.51,17.56,17.48,17.51,47729.0
2017-05-23 12:00:00,17.51,17.59,17.49,17.54,66075.0,17.51,17.59,17.49,17.54,66075.0
2017-05-23 12:30:00,17.52,17.54,17.47,17.5,91081.0,17.52,17.54,17.47,17.5,91081.0
2017-05-23 13:00:00,17.5,17.55,17.49,17.52,38492.0,17.5,17.55,17.49,17.52,38492.0
2017-05-23 13:30:00,17.52,17.54,17.46,17.49,41861.0,17.52,17.54,17.46,17.49,41861.0
2017-05-23 14:00:00,17.49,17.6,17.48,17.59,72538.0,17.49,17.6,17.48,17.59,72538.0
2017-05-23 14:30:00,17.57,17.59,17.5,17.51,78971.0,17.57,17.59,17.5,17.51,78971.0
2017-05-23 15:00:00,17.51,17.55,17.47,17.53,80476.0,17.51,17.55,17.47,17.53,80476.0
2017-05-23 15:30:00,17.52,17.6,17.46,17.52,229229.0,17.52,17.6,17.46,17.52,229229.0
2017-05-24 09:30:00,17.43,17.54,17.16,17.22,89779.0,17.43,17.54,17.16,17.22,89779.0
2017-05-24 10:00:00,17.23,17.37,17.21,17.35,64489.0,17.23,17.37,17.21,17.35,64489.0
2017-05-24 10:30:00,17.35,17.47,17.31,17.34,62567.0,17.35,17.47,17.31,17.34,62567.0
2017-05-24 11:00:00,17.35,17.42,17.29,17.4,72231.0,17.35,17.42,17.29,17.4,72231.0
2017-05-24 11:30:00,17.4,17.4,17.21,17.21,78180.0,17.4,17.4,17.21,17.21,78180.0
2017-05-24 12:00:00,17.22,17.27,17.21,17.22,43796.0,17.22,17.27,17.21,17.22,43796.0
2017-05-24 12:30:00,17.22,17.3,17.22,17.24,24853.0,17.22,17.3,17.22,17.24,24853.0
2017-05-24 13:00:00,17.25,17.41,17.22,17.27,134725.0,17.25,17.41,17.22,17.27,134725.0
2017-05-24 13:30:00,17.26,17.34,17.25,17.3,38466.0,17.26,17.34,17.25,17.3,38466.0
2017-05-24 14:00:00,17.29,17.38,17.24,17.37,55596.0,17.29,17.38,17.24,17.37,55596.0
2017-05-24 14:30:00,17.37,17.42,17.32,17.4,55142.0,17.37,17.42,17.32,17.4,55142.0
2017-05-24 15:00:00,17.4,17.4,17.26,17.26,75734.0,17.4,17.4,17.26,17.26,75734.0
2017-05-24 15:30:00,17.26,17.32,17.25,17.28,160262.0,17.26,17.32,17.25,17.28,160262.0
2017-05-25 09:30:00,17.35,17.56,17.3,17.51,34940.0,17.35,17.56,17.3,17.51,34940.0
2017-05-25 10:00:00,17.5,17.62,17.45,17.58,115427.0,17.5,17.62,17.45,17.58,115427.0
2017-05-25 10:30:00,17.58,17.6,17.47,17.51,115982.0,17.58,17.6,17.47,17.51,115982.0
2017-05-25 11:00:00,17.51,17.53,17.4,17.45,53093.0,17.51,17.53,17.4,17.45,53093.0
2017-05-25 11:30:00,17.46,17.46,17.4,17.42,39426.0,17.46,17.46,17.4,17.42,39426.0
2017-05-25 12:00:00,17.42,17.47,17.29,17.29,45463.0,17.42,17.47,17.29,17.29,45463.0
2017-05-25 12:30:00,17.3,17.41,17.3,17.32,27559.0,17.3,17.41,17.3,17.32,27559.0
2017-05-25 13:00:00,17.31,17.37,17.25,17.33,68726.0,17.31,17.37,17.25,17.33,68726.0
2017-05-25 13:30:00,17.35,17.36,17.29,17.36,43365.0,17.35,17.36,17.29,17.36,43365.0
2017-05-25 14:00:00,17.36,17.52,17.35,17.52,94984.0,17.36,17.52,17.35,17.52,94984.0
2017-05-25 14:30:00,17.51,17.63,17.5,17.57,92457.0,17.51,17.63,17.5,17.57,92457.0
2017-05-25 15:00:00,17.57,17.65,17.52,17.63,114084.0,17.57,17.65,17.52,17.63,114084.0
2017-05-25 15:30:00,17.63,17.72,17.57,17.6,307206.0,17.63,17.72,17.57,17.6,307206.0
2017-05-26 09:30:00,17.4,17.45,17.25,17.34,260895.0,17.4,17.45,17.25,17.34,260895.0
2017-05-26 10:00:00,17.31,17.41,17.1,17.12,211926.0,17.31,17.41,17.1,17.12,211926.0
2017-05-26 10:30:00,17.11,17.12,16.98,17.03,191568.0,17.11,17.12,16.98,17.03,191568.0
2017-05-26 11:00:00,17.03,17.1,17.03,17.09,107124.0,17.03,17.1,17.03,17.09,107124.0
2017-05-26 11:30:00,17.09,17.2,17.03,17.2,128859.0,17.09,17.2,17.03,17.2,128859.0
2017-05-26 12:00:00,17.19,17.28,17.19,17.27,86585.0,17.19,17.28,17.19,17.27,86585.0
2017-05-26 12:30:00,17.26,17.26,17.19,17.2,93669.0,17.26,17.26,17.19,17.2,93669.0
2017-05-26 13:00:00,17.19,17.24,17.12,17.24,94798.0,17.19,17.24,17.12,17.24,94798.0
2017-05-26 13:30:00,17.24,17.33,17.22,17.3,65806.0,17.24,17.33,17.22,17.3,65806.0
2017-05-26 14:00:00,17.3,17.4,17.29,17.31,130017.0,17.3,17.4,17.29,17.31,130017.0
2017-05-26 14:30:00,17.31,17.35,17.29,17.35,70446.0,17.31,17.35,17.29,17.35,70446.0
2017-05-26 15:00:00,17.35,17.48,17.34,17.44,151747.0,17.35,17.48,17.34,17.44,151747.0
2017-05-26 15:30:00,17.44,17.46,17.37,17.44,402490.0,17.44,17.46,17.37,17.44,402490.0
2017-05-30 09:30:00,17.32,17.66,17.27,17.55,65082.0,17.32,17.66,17.27,17.55,65082.0
2017-05-30 10:00:00,17.52,17.7,17.47,17.6,95370.0,17.52,17.7,17.47,17.6,95370.0
2017-05-30 10:30:00,17.59,17.73,17.53,17.54,65646.0,17.59,17.73,17.53,17.54,65646.0
2017-05-30 11:00:00,17.54,17.66,17.5,17.6,116867.0,17.54,17.66,17.5,17.6,116867.0
2017-05-30 11:30:00,17.6,17.61,17.47,17.5,73981.0,17.6,17.61,17.47,17.5,73981.0
2017-05-30 12:00:00,17.49,17.52,17.46,17.52,58010.0,17.49,17.52,17.46,17.52,58010.0
2017-05-30 12:30:00,17.51,17.52,17.42,17.45,96064.0,17.51,17.52,17.42,17.45,96064.0
2017-05-30 13:00:00,17.46,17.58,17.46,17.57,84032.0,17.46,17.58,17.46,17.57,84032.0
2017-05-30 13:30:00,17.57,17.59,17.49,17.51,52786.0,17.57,17.59,17.49,17.51,52786.0
2017-05-30 14:00:00,17.51,17.56,17.46,17.49,65574.0,17.51,17.56,17.46,17.49,65574.0
2017-05-30 14:30:00,17.49,17.53,17.48,17.51,82152.0,17.49,17.53,17.48,17.51,82152.0
2017-05-30 15:00:00,17.51,17.58,17.49,17.55,69199.0,17.51,17.58,17.49,17.55,69199.0
2017-05-30 15:30:00,17.56,17.57,17.42,17.44,254303.0,17.56,17.57,17.42,17.44,254303.0
2017-05-31 09:30:00,17.43,17.43,17.2,17.22,103523.0,17.43,17.43,17.2,17.22,103523.0
2017-05-31 10:00:00,17.23,17.34,17.11,17.14,212829.0,17.23,17.34,17.11,17.14,212829.0
2017-05-31 10:30:00,17.14,17.23,16.93,16.95,255611.0,17.14,17.23,16.93,16.95,255611.0
2017-05-31 11:00:00,16.95,17.11,16.65,16.74,516869.0,16.95,17.11,16.65,16.74,516869.0
2017-05-31 11:30:00,16.75,16.8,16.59,16.61,337328.0,16.75,16.8,16.59,16.61,337328.0
2017-05-31 12:00:00,16.61,16.67,16.55,16.57,193561.0,16.61,16.67,16.55,16.57,193561.0
2017-05-31 12:30:00,16.57,16.86,16.51,16.72,424064.0,16.57,16.86,16.51,16.72,424064.0
2017-05-31 13:00:00,16.73,16.76,16.62,16.62,262291.0,16.73,16.76,16.62,16.62,262291.0
2017-05-31 13:30:00,16.61,16.68,16.47,16.48,332314.0,16.61,16.68,16.47,16.48,332314.0
2017-05-31 14:00:00,16.48,16.58,16.4,16.42,300097.0,16.48,16.58,16.4,16.42,300097.0
2017-05-31 14:30:00,16.42,16.64,16.41,16.53,250967.0,16.42,16.64,16.41,16.53,250967.0
2017-05-31 15:00:00,16.53,16.71,16.52,16.62,327752.0,16.53,16.71,16.52,16.62,327752.0
2017-05-31 15:30:00,16.62,16.62,16.5,16.54,767661.0,16.62,16.62,16.5,16.54,767661.0
2017-06-01 09:30:00,16.64,17.04,16.54,16.91,123807.0,16.64,17.04,16.54,16.91,123807.0
2017-06-01 10:00:00,16.92,17.0,16.84,16.92,65846.0,16.92,17.0,16.84,16.92,65846.0
2017-06-01 10:30:00,16.93,16.94,16.78,16.82,50174.0,16.93,16.94,16.78,16.82,50174.0
2017-06-01 11:00:00,16.83,16.93,16.77,16.87,55914.0,16.83,16.93,16.77,16.87,55914.0
2017-06-01 11:30:00,16.87,16.92,16.77,16.79,129069.0,16.87,16.92,16.77,16.79,129069.0
2017-06-01 12:00:00,16.78,17.1,16.76,17.1,113219.0,16.78,17.1,16.76,17.1,113219.0
2017-06-01 12:30:00,17.1,17.21,17.07,17.19,67538.0,17.1,17.21,17.07,17.19,67538.0
2017-06-01 13:00:00,17.19,17.33,17.18,17.24,88202.0,17.19,17.33,17.18,17.24,88202.0
2017-06-01 13:30:00,17.23,17.36,17.2,17.26,91962.0,17.23,17.36,17.2,17.26,91962.0
2017-06-01 14:00:00,17.27,17.5,17.26,17.47,137057.0,17.27,17.5,17.26,17.47,137057.0
2017-06-01 14:30:00,17.48,17.57,17.41,17.54,108644.0,17.48,17.57,17.41,17.54,108644.0
2017-06-01 15:00:00,17.55,17.56,17.43,17.46,315410.0,17.55,17.56,17.43,17.46,315410.0
2017-06-01 15:30:00,17.46,17.47,17.34,17.37,481272.0,17.46,17.47,17.34,17.37,481272.0
2017-06-02 09:30:00,17.46,17.67,17.39,17.53,150529.0,17.46,17.67,17.39,17.53,150529.0
2017-06-02 10:00:00,17.49,17.52,17.18,17.27,135811.0,17.49,17.52,17.18,17.27,135811.0
2017-06-02 10:30:00,17.25,17.35,17.18,17.26,142100.0,17.25,17.35,17.18,17.26,142100.0
2017-06-02 11:00:00,17.26,17.27,17.15,17.2,108548.0,17.26,17.27,17.15,17.2,108548.0
2017-06-02 11:30:00,17.19,17.35,17.16,17.28,165917.0,17.19,17.35,17.16,17.28,165917.0
2017-06-02 12:00:00,17.28,17.39,17.25,17.35,157778.0,17.28,17.39,17.25,17.35,157778.0
2017-06-02 12:30:00,17.34,17.34,17.21,17.29,66792.0,17.34,17.34,17.21,17.29,66792.0
2017-06-02 13:00:00,17.29,17.34,17.25,17.27,119492.0,17.29,17.34,17.25,17.27,119492.0
2017-06-02 13:30:00,17.26,17.26,17.13,17.19,84631.0,17.26,17.26,17.13,17.19,84631.0
2017-06-02 14:00:00,17.19,17.19,17.04,17.12,163336.0,17.19,17.19,17.04,17.12,163336.0
2017-06-02 14:30:00,17.12,17.21,17.11,17.21,396828.0,17.12,17.21,17.11,17.21,396828.0
2017-06-02 15:00:00,17.2,17.39,17.2,17.21,487429.0,17.2,17.39,17.2,17.21,487429.0
2017-06-02 15:30:00,17.23,17.28,17.19,17.21,586244.0,17.23,17.28,17.19,17.21,586244.0
2017-06-05 09:30:00,17.3,17.36,16.67,16.73,146439.0,17.3,17.36,16.67,16.73,146439.0
2017-06-05 10:00:00,16.75,16.94,16.71,16.86,200338.0,16.75,16.94,16.71,16.86,200338.0
2017-06-05 10:30:00,16.86,16.88,16.45,16.53,289276.0,16.86,16.88,16.45,16.53,289276.0
2017-06-05 11:00:00,16.54,16.71,16.52,16.71,131692.0,16.54,16.71,16.52,16.71,131692.0
2017-06-05 11:30:00,16.7,16.71,16.55,16.58,85431.0,16.7,16.71,16.55,16.58,85431.0
2017-06-05 12:00:00,16.58,16.75,16.55,16.74,114158.0,16.58,16.75,16.55,16.74,114158.0
2017-06-05 12:30:00,16.73,16.88,16.7,16.86,65345.0,16.73,16.88,16.7,16.86,65345.0
2017-06-05 13:00:00,16.87,16.96,16.86,16.94,71446.0,16.87,16.96,16.86,16.94,71446.0
2017-06-05 13:30:00,16.93,16.95,16.87,16.93,46049.0,16.93,16.95,16.87,16.93,46049.0
2017-06-05 14:00:00,16.94,16.96,16.79,16.79,109109.0,16.94,16.96,16.79,16.79,109109.0
2017-06-05 14:30:00,16.8,16.83,16.69,16.7,152405.0,16.8,16.83,16.69,16.7,152405.0
2017-06-05 15:00:00,16.7,16.7,16.65,16.66,177651.0,16.7,16.7,16.65,16.66,177651.0
2017-06-05 15:30:00,16.66,16.68,16.63,16.66,374933.0,16.66,16.68,16.63,16.66,374933.0
2017-06-06 09:30:00,17.4,17.5,16.91,17.34,322253.0,17.4,17.5,16.91,17.34,322253.0
2017-06-06 10:00:00,17.32,17.38,17.1,17.18,304828.0,17.32,17.38,17.1,17.18,304828.0
2017-06-06 10:30:00,17.2,17.23,16.97,17.08,86945.0,17.2,17.23,16.97,17.08,86945.0
2017-06-06 11:00:00,17.07,17.1,16.9,16.94,105005.0,17.07,17.1,16.9,16.94,105005.0
2017-06-06 11:30:00,16.93,17.05,16.92,17.0,92513.0,16.93,17.05,16.92,17.0,92513.0
2017-06-06 12:00:00,17.01,17.03,16.92,17.01,100268.0,17.01,17.03,16.92,17.01,100268.0
2017-06-06 12:30:00,17.0,17.01,16.92,16.98,56469.0,17.0,17.01,16.92,16.98,56469.0
2017-06-06 13:00:00,16.99,16.99,16.93,16.99,46287.0,16.99,16.99,16.93,16.99,46287.0
2017-06-06 13:30:00,16.99,17.06,16.96,16.99,97421.0,16.99,17.06,16.96,16.99,97421.0
2017-06-06 14:00:00,16.99,17.12,16.97,17.08,117240.0,16.99,17.12,16.97,17.08,117240.0
2017-06-06 14:30:00,17.08,17.17,17.07,17.15,249531.0,17.08,17.17,17.07,17.15,249531.0
2017-06-06 15:00:00,17.16,17.22,17.06,17.09,182236.0,17.16,17.22,17.06,17.09,182236.0
2017-06-06 15:30:00,17.09,17.1,16.97,17.0,395234.0,17.09,17.1,16.97,17.0,395234.0
2017-06-07 09:30:00,17.5,17.83,17.31,17.64,474716.0,17.5,17.83,17.31,17.64,474716.0
2017-06-07 10:00:00,17.65,17.75,17.45,17.5,265076.0,17.65,17.75,17.45,17.5,265076.0
2017-06-07 10:30:00,17.47,17.47,17.17,17.36,215307.0,17.47,17.47,17.17,17.36,215307.0
2017-06-07 11:00:00,17.35,17.4,17.18,17.32,162857.0,17.35,17.4,17.18,17.32,162857.0
2017-06-07 11:30:00,17.32,17.45,17.28,17.34,95642.0,17.32,17.45,17.28,17.34,95642.0
2017-06-07 12:00:00,17.34,17.45,17.31,17.41,147061.0,17.34,17.45,17.31,17.41,147061.0
2017-06-07 12:30:00,17.42,17.42,17.23,17.24,156074.0,17.42,17.42,17.23,17.24,156074.0
2017-06-07 13:00:00,17.25,17.43,17.21,17.37,174576.0,17.25,17.43,17.21,17.37,174576.0
2017-06-07 13:30:00,17.36,17.39,17.25,17.36,169706.0,17.36,17.39,17.25,17.36,169706.0
2017-06-07 14:00:00,17.36,17.39,17.28,17.32,153127.0,17.36,17.39,17.28,17.32,153127.0
2017-06-07 14:30:00,17.32,17.51,17.32,17.48,173235.0,17.32,17.51,17.32,17.48,173235.0
2017-06-07 15:00:00,17.48,17.51,17.38,17.48,249883.0,17.48,17.51,17.38,17.48,249883.0
2017-06-07 15:30:00,17.49,17.68,17.49,17.56,623216.0,17.49,17.68,17.49,17.56,623216.0
2017-06-08 09:30:00,17.53,17.8,17.44,17.63,161570.0,17.53,17.8,17.44,17.63,161570.0
2017-06-08 10:00:00,17.6,17.6,17.26,17.3,211811.0,17.6,17.6,17.26,17.3,211811.0
2017-06-08 10:30:00,17.3,17.35,17.23,17.25,144564.0,17.3,17.35,17.23,17.25,144564.0
2017-06-08 11:00:00,17.25,17.45,17.22,17.43,112519.0,17.25,17.45,17.22,17.43,112519.0
2017-06-08 11:30:00,17.44,17.55,17.42,17.53,96101.0,17.44,17.55,17.42,17.53,96101.0
2017-06-08 12:00:00,17.54,17.71,17.53,17.62,116588.0,17.54,17.71,17.53,17.62,116588.0
2017-06-08 12:30:00,17.62,17.71,17.62,17.69,100243.0,17.62,17.71,17.62,17.69,100243.0
2017-06-08 13:00:00,17.69,17.75,17.64,17.71,63925.0,17.69,17.75,17.64,17.71,63925.0
2017-06-08 13:30:00,17.7,17.79,17.7,17.79,48883.0,17.7,17.79,17.7,17.79,48883.0
2017-06-08 14:00:00,17.79,17.8,17.7,17.73,81823.0,17.79,17.8,17.7,17.73,81823.0
2017-06-08 14:30:00,17.72,17.74,17.57,17.63,82139.0,17.72,17.74,17.57,17.63,82139.0
2017-06-08 15:00:00,17.63,17.69,17.58,17.64,76304.0,17.63,17.69,17.58,17.64,76304.0
2017-06-08 15:30:00,17.63,17.68,17.61,17.65,292053.0,17.63,17.68,17.61,17.65,292053.0
2017-06-09 09:30:00,17.6,17.79,17.42,17.52,193203.0,17.6,17.79,17.42,17.52,193203.0
2017-06-09 10:00:00,17.53,17.68,17.51,17.67,135564.0,17.53,17.68,17.51,17.67,135564.0
2017-06-09 10:30:00,17.66,17.79,17.55,17.73,166439.0,17.66,17.79,17.55,17.73,166439.0
2017-06-09 11:00:00,17.72,17.92,17.72,17.86,110054.0,17.72,17.92,17.72,17.86,110054.0
2017-06-09 11:30:00,17.86,18.07,17.85,18.03,164839.0,17.86,18.07,17.85,18.03,164839.0
2017-06-09 12:00:00,18.04,18.15,18.04,18.11,113990.0,18.04,18.15,18.04,18.11,113990.0
2017-06-09 12:30:00,18.1,18.24,18.1,18.18,140975.0,18.1,18.24,18.1,18.18,140975.0
2017-06-09 13:00:00,18.17,18.17,17.97,18.02,77726.0,18.17,18.17,17.97,18.02,77726.0
2017-06-09 13:30:00,18.02,18.06,17.93,17.94,62038.0,18.02,18.06,17.93,17.94,62038.0
2017-06-09 14:00:00,17.92,18.0,17.88,18.0,128584.0,17.92,18.0,17.88,18.0,128584.0
2017-06-09 14:30:00,18.0,18.0,17.82,17.86,117004.0,18.0,18.0,17.82,17.86,117004.0
2017-06-09 15:00:00,17.84,18.01,17.8,17.98,119729.0,17.84,18.01,17.8,17.98,119729.0
2017-06-09 15:30:00,17.97,18.0,17.91,17.97,316109.0,17.97,18.0,17.91,17.97,316109.0
2017-06-12 09:30:00,17.99,18.5,17.99,18.39,345839.0,17.99,18.5,17.99,18.39,345839.0
2017-06-12 10:00:00,18.39,18.49,18.25,18.41,202629.0,18.39,18.49,18.25,18.41,202629.0
2017-06-12 10:30:00,18.43,18.5,18.32,18.39,179352.0,18.43,18.5,18.32,18.39,179352.0
2017-06-12 11:00:00,18.4,18.47,18.17,18.37,159092.0,18.4,18.47,18.17,18.37,159092.0
2017-06-12 11:30:00,18.37,18.45,18.32,18.4,127878.0,18.37,18.45,18.32,18.4,127878.0
2017-06-12 12:00:00,18.39,18.43,18.33,18.42,85125.0,18.39,18.43,18.33,18.42,85125.0
2017-06-12 12:30:00,18.43,18.46,18.18,18.21,97183.0,18.43,18.46,18.18,18.21,97183.0
2017-06-12 13:00:00,18.21,18.34,18.19,18.32,88358.0,18.21,18.34,18.19,18.32,88358.0
2017-06-12 13:30:00,18.31,18.42,18.3,18.37,85111.0,18.31,18.42,18.3,18.37,85111.0
2017-06-12 14:00:00,18.37,18.48,18.35,18.36,89894.0,18.37,18.48,18.35,18.36,89894.0
2017-06-12 14:30:00,18.35,18.37,18.28,18.35,141396.0,18.35,18.37,18.28,18.35,141396.0
2017-06-12 15:00:00,18.34,18.45,18.33,18.37,164002.0,18.34,18.45,18.33,18.37,164002.0
2017-06-12 15:30:00,18.37,18.4,18.27,18.28,414618.0,18.37,18.4,18.27,18.28,414618.0
2017-06-13 09:30:00,18.37,18.55,18.3,18.37,72530.0,18.37,18.55,18.3,18.37,72530.0
2017-06-13 10:00:00,18.38,18.47,18.28,18.46,56970.0,18.38,18.47,18.28,18.46,56970.0
2017-06-13 10:30:00,18.45,18.61,18.37,18.59,114995.0,18.45,18.61,18.37,18.59,114995.0
2017-06-13 11:00:00,18.58,18.63,18.52,18.61,82074.0,18.58,18.63,18.52,18.61,82074.0
2017-06-13 11:30:00,18.61,18.76,18.57,18.59,101346.0,18.61,18.76,18.57,18.59,101346.0
2017-06-13 12:00:00,18.59,18.61,18.54,18.59,52034.0,18.59,18.61,18.54,18.59,52034.0
2017-06-13 12:30:00,18.59,18.66,18.52,18.57,54268.0,18.59,18.66,18.52,18.57,54268.0
2017-06-13 13:00:00,18.56,18.58,18.46,18.47,52727.0,18.56,18.58,18.46,18.47,52727.0
2017-06-13 13:30:00,18.47,18.52,18.43,18.48,48477.0,18.47,18.52,18.43,18.48,48477.0
2017-06-13 14:00:00,18.49,18.61,18.47,18.6,64765.0,18.49,18.61,18.47,18.6,64765.0
2017-06-13 14:30:00,18.6,18.63,18.53,18.55,88095.0,18.6,18.63,18.53,18.55,88095.0
2017-06-13 15:00:00,18.55,18.59,18.53,18.56,190134.0,18.55,18.59,18.53,18.56,190134.0
2017-06-13 15:30:00,18.56,18.58,18.5,18.56,219996.0,18.56,18.58,18.5,18.56,219996.0
2017-06-14 09:30:00,18.63,18.77,18.55,18.61,118559.0,18.63,18.77,18.55,18.61,118559.0
2017-06-14 10:00:00,18.61,18.7,18.48,18.65,110915.0,18.61,18.7,18.48,18.65,110915.0
2017-06-14 10:30:00,18.66,18.67,18.49,18.57,63029.0,18.66,18.67,18.49,18.57,63029.0
2017-06-14 11:00:00,18.58,18.63,18.44,18.51,67665.0,18.58,18.63,18.44,18.51,67665.0
2017-06-14 11:30:00,18.52,18.54,18.43,18.47,70240.0,18.52,18.54,18.43,18.47,70240.0
2017-06-14 12:00:00,18.47,18.51,18.43,18.48,53294.0,18.47,18.51,18.43,18.48,53294.0
2017-06-14 12:30:00,18.48,18.55,18.46,18.54,38436.0,18.48,18.55,18.46,18.54,38436.0
2017-06-14 13:00:00,18.55,18.68,18.55,18.66,56588.0,18.55,18.68,18.55,18.66,56588.0
2017-06-14 13:30:00,18.66,18.8,18.66,18.78,131367.0,18.66,18.8,18.66,18.78,131367.0
2017-06-14 14:00:00,18.78,18.87,18.72,18.82,107040.0,18.78,18.87,18.72,18.82,107040.0
2017-06-14 14:30:00,18.83,19.02,18.83,18.9,291369.0,18.83,19.02,18.83,18.9,291369.0
2017-06-14 15:00:00,18.89,18.96,18.74,18.76,198144.0,18.89,18.96,18.74,18.76,198144.0
2017-06-14 15:30:00,18.76,18.94,18.75,18.88,319499.0,18.76,18.94,18.75,18.88,319499.0
2017-06-15 09:30:00,18.76,18.94,18.48,18.52,85371.0,18.76,18.94,18.48,18.52,85371.0
2017-06-15 10:00:00,18.52,18.69,18.52,18.68,164304.0,18.52,18.69,18.52,18.68,164304.0
2017-06-15 10:30:00,18.68,18.7,18.29,18.4,176860.0,18.68,18.7,18.29,18.4,176860.0
2017-06-15 11:00:00,18.41,18.49,18.3,18.48,80586.0,18.41,18.49,18.3,18.48,80586.0
2017-06-15 11:30:00,18.49,18.52,18.34,18.36,78815.0,18.49,18.52,18.34,18.36,78815.0
2017-06-15 12:00:00,18.36,18.4,18.22,18.31,83412.0,18.36,18.4,18.22,18.31,83412.0
2017-06-15 12:30:00,18.31,18.55,18.3,18.53,107175.0,18.31,18.55,18.3,18.53,107175.0
2017-06-15 13:00:00,18.52,18.61,18.49,18.51,93543.0,18.52,18.61,18.49,18.51,93543.0
2017-06-15 13:30:00,18.51,18.52,18.34,18.35,74180.0,18.51,18.52,18.34,18.35,74180.0
2017-06-15 14:00:00,18.34,18.48,18.33,18.46,72810.0,18.34,18.48,18.33,18.46,72810.0
2017-06-15 14:30:00,18.46,18.51,18.39,18.43,89310.0,18.46,18.51,18.39,18.43,89310.0
2017-06-15 15:00:00,18.43,18.46,18.36,18.39,92155.0,18.43,18.46,18.36,18.39,92155.0
2017-06-15 15:30:00,18.39,18.46,18.26,18.31,366350.0,18.39,18.46,18.26,18.31,366350.0
2017-06-16 09:30:00,18.28,18.29,17.8,17.87,247376.0,18.28,18.29,17.8,17.87,247376.0
2017-06-16 10:00:00,17.87,17.96,17.81,17.9,97223.0,17.87,17.96,17.81,17.9,97223.0
2017-06-16 10:30:00,17.89,18.04,17.84,17.98,142122.0,17.89,18.04,17.84,17.98,142122.0
2017-06-16 11:00:00,17.99,18.08,17.95,17.98,54002.0,17.99,18.08,17.95,17.98,54002.0
2017-06-16 11:30:00,17.99,18.03,17.94,18.0,46343.0,17.99,18.03,17.94,18.0,46343.0
2017-06-16 12:00:00,18.0,18.04,17.92,18.01,48212.0,18.0,18.04,17.92,18.01,48212.0
2017-06-16 12:30:00,18.0,18.03,17.95,17.96,41880.0,18.0,18.03,17.95,17.96,41880.0
2017-06-16 13:00:00,17.96,18.13,17.96,18.04,79790.0,17.96,18.13,17.96,18.04,79790.0
2017-06-16 13:30:00,18.05,18.1,18.04,18.08,66077.0,18.05,18.1,18.04,18.08,66077.0
2017-06-16 14:00:00,18.08,18.11,17.99,18.03,107215.0,18.08,18.11,17.99,18.03,107215.0
2017-06-16 14:30:00,18.03,18.07,18.01,18.05,101075.0,18.03,18.07,18.01,18.05,101075.0
2017-06-16 15:00:00,18.06,18.06,17.99,18.03,99003.0,18.06,18.06,17.99,18.03,99003.0
2017-06-16 15:30:00,18.04,18.21,18.02,18.21,367785.0,18.04,18.21,18.02,18.21,367785.0
2017-06-19 09:30:00,18.23,18.23,17.86,18.06,170336.0,18.23,18.23,17.86,18.06,170336.0
2017-06-19 10:00:00,18.06,18.27,18.0,18.25,121653.0,18.06,18.27,18.0,18.25,121653.0
2017-06-19 10:30:00,18.26,18.44,18.26,18.33,124812.0,18.26,18.44,18.26,18.33,124812.0
2017-06-19 11:00:00,18.33,18.51,18.33,18.37,151120.0,18.33,18.51,18.33,18.37,151120.0
2017-06-19 11:30:00,18.38,18.5,18.37,18.48,151265.0,18.38,18.5,18.37,18.48,151265.0
2017-06-19 12:00:00,18.49,18.54,18.39,18.43,147385.0,18.49,18.54,18.39,18.43,147385.0
2017-06-19 12:30:00,18.44,18.5,18.4,18.49,91311.0,18.44,18.5,18.4,18.49,91311.0
2017-06-19 13:00:00,18.5,18.51,18.43,18.5,162512.0,18.5,18.51,18.43,18.5,162512.0
2017-06-19 13:30:00,18.5,18.54,18.43,18.43,79841.0,18.5,18.54,18.43,18.43,79841.0
2017-06-19 14:00:00,18.43,18.47,18.34,18.41,85357.0,18.43,18.47,18.34,18.41,85357.0
2017-06-19 14:30:00,18.41,18.47,18.37,18.44,78229.0,18.41,18.47,18.37,18.44,78229.0
2017-06-19 15:00:00,18.44,18.49,18.39,18.45,97262.0,18.44,18.49,18.39,18.45,97262.0
2017-06-19 15:30:00,18.45,18.63,18.44,18.62,409409.0,18.45,18.63,18.44,18.62,409409.0
2017-06-20 09:30:00,18.6,18.61,18.18,18.28,115404.0,18.6,18.61,18.18,18.28,115404.0
2017-06-20 10:00:00,18.27,18.4,18.26,18.29,67126.0,18.27,18.4,18.26,18.29,67126.0
2017-06-20 10:30:00,18.28,18.33,18.19,18.2,57752.0,18.28,18.33,18.19,18.2,57752.0
2017-06-20 11:00:00,18.2,18.29,18.13,18.21,83588.0,18.2,18.29,18.13,18.21,83588.0
2017-06-20 11:30:00,18.21,18.25,18.18,18.2,66212.0,18.21,18.25,18.18,18.2,66212.0
2017-06-20 12:00:00,18.19,18.25,18.11,18.12,115571.0,18.19,18.25,18.11,18.12,115571.0
2017-06-20 12:30:00,18.12,18.24,18.08,18.2,64735.0,18.12,18.24,18.08,18.2,64735.0
2017-06-20 13:00:00,18.2,18.23,18.16,18.22,92344.0,18.2,18.23,18.16,18.22,92344.0
2017-06-20 13:30:00,18.21,18.23,18.17,18.2,64644.0,18.21,18.23,18.17,18.2,64644.0
2017-06-20 14:00:00,18.21,18.23,18.12,18.13,159831.0,18.21,18.23,18.12,18.13,159831.0
2017-06-20 14:30:00,18.14,18.15,17.98,18.04,105927.0,18.14,18.15,17.98,18.04,105927.0
2017-06-20 15:00:00,18.04,18.13,18.03,18.08,98126.0,18.04,18.13,18.03,18.08,98126.0
2017-06-20 15:30:00,18.07,18.08,18.02,18.05,206571.0,18.07,18.08,18.02,18.05,206571.0
2017-06-21 09:30:00,18.05,18.34,17.87,18.21,122420.0,18.05,18.34,17.87,18.21,122420.0
2017-06-21 10:00:00,18.21,18.53,18.21,18.39,171466.0,18.21,18.53,18.21,18.39,171466.0
2017-06-21 10:30:00,18.4,18.4,18.06,18.07,178092.0,18.4,18.4,18.06,18.07,178092.0
2017-06-21 11:00:00,18.06,18.13,17.93,17.98,94685.0,18.06,18.13,17.93,17.98,94685.0
2017-06-21 11:30:00,17.99,18.07,17.93,17.97,111308.0,17.99,18.07,17.93,17.97,111308.0
2017-06-21 12:00:00,17.96,18.08,17.96,18.01,58556.0,17.96,18.08,17.96,18.01,58556.0
2017-06-21 12:30:00,18.01,18.1,17.94,17.96,76112.0,18.01,18.1,17.94,17.96,76112.0
2017-06-21 13:00:00,17.96,17.96,17.71,17.75,137503.0,17.96,17.96,17.71,17.75,137503.0
2017-06-21 13:30:00,17.75,17.75,17.46,17.53,277742.0,17.75,17.75,17.46,17.53,277742.0
2017-06-21 14:00:00,17.54,17.66,17.49,17.61,149905.0,17.54,17.66,17.49,17.61,149905.0
2017-06-21 14:30:00,17.6,17.78,17.58,17.77,117883.0,17.6,17.78,17.58,17.77,117883.0
2017-06-21 15:00:00,17.76,17.79,17.66,17.71,115623.0,17.76,17.79,17.66,17.71,115623.0
2017-06-21 15:30:00,17.71,17.72,17.63,17.66,361747.0,17.71,17.72,17.63,17.66,361747.0
2017-06-22 09:30:00,17.63,18.1,17.54,18.06,149683.0,17.63,18.1,17.54,18.06,149683.0
2017-06-22 10:00:00,18.07,18.24,18.0,18.23,316043.0,18.07,18.24,18.0,18.23,316043.0
2017-06-22 10:30:00,18.23,19.01,18.22,18.89,838646.0,18.23,19.01,18.22,18.89,838646.0
2017-06-22 11:00:00,18.9,19.21,18.78,18.83,1228646.0,18.9,19.21,18.78,18.83,1228646.0
2017-06-22 11:30:00,18.85,19.09,18.77,19.0,520489.0,18.85,19.09,18.77,19.0,520489.0
2017-06-22 12:00:00,19.0,19.25,18.95,19.2,390542.0,19.0,19.25,18.95,19.2,390542.0
2017-06-22 12:30:00,19.2,19.26,19.06,19.16,322936.0,19.2,19.26,19.06,19.16,322936.0
2017-06-22 13:00:00,19.18,19.18,18.9,18.91,306312.0,19.18,19.18,18.9,18.91,306312.0
2017-06-22 13:30:00,18.9,19.07,18.86,18.98,306583.0,18.9,19.07,18.86,18.98,306583.0
2017-06-22 14:00:00,18.99,19.01,18.73,18.87,316014.0,18.99,19.01,18.73,18.87,316014.0
2017-06-22 14:30:00,18.88,18.99,18.85,18.97,243224.0,18.88,18.99,18.85,18.97,243224.0
2017-06-22 15:00:00,18.97,19.02,18.85,18.88,256054.0,18.97,19.02,18.85,18.88,256054.0
2017-06-22 15:30:00,18.89,18.91,18.84,18.89,684256.0,18.89,18.91,18.84,18.89,684256.0
2017-06-23 09:30:00,19.28,19.35,18.76,19.0,518081.0,19.28,19.35,18.76,19.0,518081.0
2017-06-23 10:00:00,18.98,19.01,18.86,19.0,211154.0,18.98,19.01,18.86,19.0,211154.0
2017-06-23 10:30:00,19.0,19.04,18.84,19.01,187375.0,19.0,19.04,18.84,19.01,187375.0
2017-06-23 11:00:00,19.02,19.02,18.82,18.84,112001.0,19.02,19.02,18.82,18.84,112001.0
2017-06-23 11:30:00,18.85,18.92,18.79,18.88,77417.0,18.85,18.92,18.79,18.88,77417.0
2017-06-23 12:00:00,18.89,18.98,18.84,18.87,84216.0,18.89,18.98,18.84,18.87,84216.0
2017-06-23 12:30:00,18.87,18.96,18.87,18.88,97656.0,18.87,18.96,18.87,18.88,97656.0
2017-06-23 13:00:00,18.88,18.9,18.67,18.71,118887.0,18.88,18.9,18.67,18.71,118887.0
2017-06-23 13:30:00,18.72,18.81,18.54,18.55,130933.0,18.72,18.81,18.54,18.55,130933.0
2017-06-23 14:00:00,18.56,18.59,18.41,18.44,162635.0,18.56,18.59,18.41,18.44,162635.0
2017-06-23 14:30:00,18.44,18.49,18.42,18.45,165924.0,18.44,18.49,18.42,18.45,165924.0
2017-06-23 15:00:00,18.45,18.51,18.33,18.51,399699.0,18.45,18.51,18.33,18.51,399699.0
2017-06-23 15:30:00,18.52,18.68,18.44,18.5,1302465.0,18.52,18.68,18.44,18.5,1302465.0
2017-06-26 09:30:00,18.55,18.62,18.33,18.58,171294.0,18.55,18.62,18.33,18.58,171294.0
2017-06-26 10:00:00,18.58,18.94,18.58,18.88,160497.0,18.58,18.94,18.58,18.88,160497.0
2017-06-26 10:30:00,18.87,19.03,18.83,19.01,215929.0,18.87,19.03,18.83,19.01,215929.0
2017-06-26 11:00:00,19.01,19.03,18.69,18.84,136354.0,19.01,19.03,18.69,18.84,136354.0
2017-06-26 11:30:00,18.84,19.02,18.76,18.92,130643.0,18.84,19.02,18.76,18.92,130643.0
2017-06-26 12:00:00,18.92,19.05,18.88,19.02,99217.0,18.92,19.05,18.88,19.02,99217.0
2017-06-26 12:30:00,19.03,19.2,18.99,19.14,81872.0,19.03,19.2,18.99,19.14,81872.0
2017-06-26 13:00:00,19.12,19.27,19.06,19.1,221607.0,19.12,19.27,19.06,19.1,221607.0
2017-06-26 13:30:00,19.09,19.18,19.08,19.13,76067.0,19.09,19.18,19.08,19.13,76067.0
2017-06-26 14:00:00,19.13,19.13,18.93,18.93,100921.0,19.13,19.13,18.93,18.93,100921.0
2017-06-26 14:30:00,18.93,19.1,18.85,18.89,309934.0,18.93,19.1,18.85,18.89,309934.0
2017-06-26 15:00:00,18.9,18.92,18.8,18.81,180025.0,18.9,18.92,18.8,18.81,180025.0
2017-06-26 15:30:00,18.81,18.89,18.76,18.78,432406.0,18.81,18.89,18.76,18.78,432406.0
2017-06-27 09:30:00,18.88,19.42,18.88,19.36,432449.0,18.88,19.42,18.88,19.36,432449.0
2017-06-27 10:00:00,19.32,19.74,19.18,19.6,434161.0,19.32,19.74,19.18,19.6,434161.0
2017-06-27 10:30:00,19.63,19.66,19.43,19.53,280006.0,19.63,19.66,19.43,19.53,280006.0
2017-06-27 11:00:00,19.54,19.61,19.47,19.49,354552.0,19.54,19.61,19.47,19.49,354552.0
2017-06-27 11:30:00,19.48,19.65,19.47,19.56,206758.0,19.48,19.65,19.47,19.56,206758.0
2017-06-27 12:00:00,19.56,19.57,19.36,19.46,149926.0,19.56,19.57,19.36,19.46,149926.0
2017-06-27 12:30:00,19.47,19.47,19.34,19.45,118775.0,19.47,19.47,19.34,19.45,118775.0
2017-06-27 13:00:00,19.46,19.46,19.38,19.45,100787.0,19.46,19.46,19.38,19.45,100787.0
2017-06-27 13:30:00,19.46,19.47,19.22,19.27,164309.0,19.46,19.47,19.22,19.27,164309.0
2017-06-27 14:00:00,19.26,19.3,19.03,19.18,236267.0,19.26,19.3,19.03,19.18,236267.0
2017-06-27 14:30:00,19.17,19.29,19.12,19.22,112708.0,19.17,19.29,19.12,19.22,112708.0
2017-06-27 15:00:00,19.22,19.27,19.17,19.17,155129.0,19.22,19.27,19.17,19.17,155129.0
2017-06-27 15:30:00,19.18,19.22,19.05,19.08,585382.0,19.18,19.22,19.05,19.08,585382.0
2017-06-28 09:30:00,19.21,19.52,19.04,19.23,170720.0,19.21,19.52,19.04,19.23,170720.0
2017-06-28 10:00:00,19.22,19.38,19.18,19.3,193915.0,19.22,19.38,19.18,19.3,193915.0
2017-06-28 10:30:00,19.3,19.63,19.3,19.61,149459.0,19.3,19.63,19.3,19.61,149459.0
2017-06-28 11:00:00,19.61,19.65,19.44,19.45,218197.0,19.61,19.65,19.44,19.45,218197.0
2017-06-28 11:30:00,19.45,19.62,19.44,19.58,145883.0,19.45,19.62,19.44,19.58,145883.0
2017-06-28 12:00:00,19.59,19.59,19.46,19.5,89037.0,19.59,19.59,19.46,19.5,89037.0
2017-06-28 12:30:00,19.49,19.61,19.42,19.59,164731.0,19.49,19.61,19.42,19.59,164731.0
2017-06-28 13:00:00,19.59,19.66,19.53,19.64,118557.0,19.59,19.66,19.53,19.64,118557.0
2017-06-28 13:30:00,19.65,19.67,19.55,19.6,122852.0,19.65,19.67,19.55,19.6,122852.0
2017-06-28 14:00:00,19.6,19.66,19.49,19.49,79291.0,19.6,19.66,19.49,19.49,79291.0
2017-06-28 14:30:00,19.48,19.53,19.41,19.49,184650.0,19.48,19.53,19.41,19.49,184650.0
2017-06-28 15:00:00,19.49,19.63,19.45,19.63,152319.0,19.49,19.63,19.45,19.63,152319.0
2017-06-28 15:30:00,19.63,19.7,19.59,19.67,442324.0,19.63,19.7,19.59,19.67,442324.0
2017-06-29 09:30:00,19.69,20.0,19.59,19.87,323401.0,19.69,20.0,19.59,19.87,323401.0
2017-06-29 10:00:00,19.86,19.95,19.61,19.73,262797.0,19.86,19.95,19.61,19.73,262797.0
2017-06-29 10:30:00,19.72,19.95,19.63,19.82,239694.0,19.72,19.95,19.63,19.82,239694.0
2017-06-29 11:00:00,19.83,19.87,19.57,19.63,177986.0,19.83,19.87,19.57,19.63,177986.0
2017-06-29 11:30:00,19.63,19.63,19.37,19.46,156191.0,19.63,19.63,19.37,19.46,156191.0
2017-06-29 12:00:00,19.46,19.54,19.41,19.41,227969.0,19.46,19.54,19.41,19.41,227969.0
2017-06-29 12:30:00,19.41,19.53,19.33,19.48,103897.0,19.41,19.53,19.33,19.48,103897.0
2017-06-29 13:00:00,19.48,19.5,19.24,19.24,70880.0,19.48,19.5,19.24,19.24,70880.0
2017-06-29 13:30:00,19.25,19.36,19.16,19.34,248918.0,19.25,19.36,19.16,19.34,248918.0
2017-06-29 14:00:00,19.34,19.4,19.28,19.39,379722.0,19.34,19.4,19.28,19.39,379722.0
2017-06-29 14:30:00,19.39,19.49,19.33,19.46,280840.0,19.39,19.49,19.33,19.46,280840.0
2017-06-29 15:00:00,19.47,19.52,19.42,19.47,137820.0,19.47,19.52,19.42,19.47,137820.0
2017-06-29 15:30:00,19.47,19.5,19.43,19.46,290677.0,19.47,19.5,19.43,19.46,290677.0
2017-06-30 09:30:00,19.35,19.62,19.35,19.38,97589.0,19.35,19.62,19.35,19.38,97589.0
2017-06-30 10:00:00,19.36,19.41,19.15,19.23,95154.0,19.36,19.41,19.15,19.23,95154.0
2017-06-30 10:30:00,19.23,19.44,19.21,19.41,69830.0,19.23,19.44,19.21,19.41,69830.0
2017-06-30 11:00:00,19.41,19.45,19.33,19.35,42302.0,19.41,19.45,19.33,19.35,42302.0
2017-06-30 11:30:00,19.35,19.45,19.31,19.33,63334.0,19.35,19.45,19.31,19.33,63334.0
2017-06-30 12:00:00,19.33,19.38,19.25,19.32,48872.0,19.33,19.38,19.25,19.32,48872.0
2017-06-30 12:30:00,19.32,19.4,19.28,19.39,49943.0,19.32,19.4,19.28,19.39,49943.0
2017-06-30 13:00:00,19.39,19.44,19.34,19.42,42253.0,19.39,19.44,19.34,19.42,42253.0
2017-06-30 13:30:00,19.41,19.42,19.28,19.39,73480.0,19.41,19.42,19.28,19.39,73480.0
2017-06-30 14:00:00,19.39,19.45,19.27,19.31,208944.0,19.39,19.45,19.27,19.31,208944.0
2017-06-30 14:30:00,19.3,19.36,19.19,19.23,141982.0,19.3,19.36,19.19,19.23,141982.0
2017-06-30 15:00:00,19.22,19.42,19.18,19.39,174301.0,19.22,19.42,19.18,19.39,174301.0
2017-06-30 15:30:00,19.39,19.46,19.33,19.34,301058.0,19.39,19.46,19.33,19.34,301058.0
2017-07-03 09:30:00,19.42,19.42,19.06,19.16,69927.0,19.42,19.42,19.06,19.16,69927.0
2017-07-03 10:00:00,19.15,19.36,19.14,19.24,66160.0,19.15,19.36,19.14,19.24,66160.0
2017-07-03 10:30:00,19.24,19.35,19.12,19.17,63060.0,19.24,19.35,19.12,19.17,63060.0
2017-07-03 11:00:00,19.17,19.39,19.14,19.36,49351.0,19.17,19.39,19.14,19.36,49351.0
2017-07-03 11:30:00,19.36,19.39,19.28,19.34,39931.0,19.36,19.39,19.28,19.34,39931.0
2017-07-03 12:00:00,19.34,19.39,19.23,19.24,98447.0,19.34,19.39,19.23,19.24,98447.0
2017-07-03 12:30:00,19.25,19.39,19.17,19.19,192905.0,19.25,19.39,19.17,19.19,192905.0
2017-07-05 09:30:00,19.22,19.25,18.87,18.96,116566.0,19.22,19.25,18.87,18.96,116566.0
2017-07-05 10:00:00,18.97,19.05,18.87,18.91,125711.0,18.97,19.05,18.87,18.91,125711.0
2017-07-05 10:30:00,18.92,19.1,18.88,19.04,70536.0,18.92,19.1,18.88,19.04,70536.0
2017-07-05 11:00:00,19.03,19.3,19.01,19.18,83652.0,19.03,19.3,19.01,19.18,83652.0
2017-07-05 11:30:00,19.19,19.19,19.04,19.06,52742.0,19.19,19.19,19.04,19.06,52742.0
2017-07-05 12:00:00,19.07,19.1,18.97,19.01,47948.0,19.07,19.1,18.97,19.01,47948.0
2017-07-05 12:30:00,19.01,19.14,19.01,19.07,75377.0,19.01,19.14,19.01,19.07,75377.0
2017-07-05 13:00:00,19.08,19.09,18.95,18.95,200366.0,19.08,19.09,18.95,18.95,200366.0
2017-07-05 13:30:00,18.95,18.96,18.79,18.79,111155.0,18.95,18.96,18.79,18.79,111155.0
2017-07-05 14:00:00,18.79,19.12,18.79,19.07,138618.0,18.79,19.12,18.79,19.07,138618.0
2017-07-05 14:30:00,19.07,19.17,19.04,19.08,64610.0,19.07,19.17,19.04,19.08,64610.0
2017-07-05 15:00:00,19.07,19.2,19.07,19.18,67451.0,19.07,19.2,19.07,19.18,67451.0
2017-07-05 15:30:00,19.18,19.21,19.1,19.11,232515.0,19.18,19.21,19.1,19.11,232515.0
2017-07-06 09:30:00,19.0,19.0,18.67,18.69,96789.0,19.0,19.0,18.67,18.69,96789.0
2017-07-06 10:00:00,18.67,18.72,18.6,18.63,147968.0,18.67,18.72,18.6,18.63,147968.0
2017-07-06 10:30:00,18.63,18.64,18.46,18.54,184067.0,18.63,18.64,18.46,18.54,184067.0
2017-07-06 11:00:00,18.57,18.78,18.49,18.54,103544.0,18.57,18.78,18.49,18.54,103544.0
2017-07-06 11:30:00,18.55,18.58,18.36,18.4,98291.0,18.55,18.58,18.36,18.4,98291.0
2017-07-06 12:00:00,18.39,18.56,18.34,18.52,263845.0,18.39,18.56,18.34,18.52,263845.0
2017-07-06 12:30:00,18.5,18.64,18.5,18.55,168217.0,18.5,18.64,18.5,18.55,168217.0
2017-07-06 13:00:00,18.56,18.62,18.44,18.53,205704.0,18.56,18.62,18.44,18.53,205704.0
2017-07-06 13:30:00,18.52,18.53,18.4,18.44,137891.0,18.52,18.53,18.4,18.44,137891.0
2017-07-06 14:00:00,18.43,18.44,18.33,18.33,89008.0,18.43,18.44,18.33,18.33,89008.0
2017-07-06 14:30:00,18.33,18.34,18.23,18.32,124030.0,18.33,18.34,18.23,18.32,124030.0
2017-07-06 15:00:00,18.31,18.37,18.23,18.28,148465.0,18.31,18.37,18.23,18.28,148465.0
2017-07-06 15:30:00,18.28,18.3,18.19,18.23,463054.0,18.28,18.3,18.19,18.23,463054.0
2017-07-07 09:30:00,18.27,18.38,17.91,18.11,148871.0,18.27,18.38,17.91,18.11,148871.0
2017-07-07 10:00:00,18.1,18.15,18.0,18.1,121350.0,18.1,18.15,18.0,18.1,121350.0
2017-07-07 10:30:00,18.11,18.39,18.1,18.35,160839.0,18.11,18.39,18.1,18.35,160839.0
2017-07-07 11:00:00,18.35,18.48,18.28,18.48,93952.0,18.35,18.48,18.28,18.48,93952.0
2017-07-07 11:30:00,18.48,18.55,18.45,18.47,64889.0,18.48,18.55,18.45,18.47,64889.0
2017-07-07 12:00:00,18.47,18.57,18.46,18.47,77454.0,18.47,18.57,18.46,18.47,77454.0
2017-07-07 12:30:00,18.45,18.48,18.4,18.46,37067.0,18.45,18.48,18.4,18.46,37067.0
2017-07-07 13:00:00,18.45,18.53,18.45,18.51,132074.0,18.45,18.53,18.45,18.51,132074.0
2017-07-07 13:30:00,18.5,18.52,18.4,18.48,98529.0,18.5,18.52,18.4,18.48,98529.0
2017-07-07 14:00:00,18.47,18.66,18.47,18.66,197268.0,18.47,18.66,18.47,18.66,197268.0
2017-07-07 14:30:00,18.67,18.78,18.59,18.68,88089.0,18.67,18.78,18.59,18.68,88089.0
2017-07-07 15:00:00,18.68,18.76,18.62,18.74,98779.0,18.68,18.76,18.62,18.74,98779.0
2017-07-07 15:30:00,18.74,18.76,18.64,18.66,294037.0,18.74,18.76,18.64,18.66,294037.0
2017-07-10 09:30:00,18.58,18.86,18.43,18.51,104895.0,18.58,18.86,18.43,18.51,104895.0
2017-07-10 10:00:00,18.46,18.46,18.24,18.42,134113.0,18.46,18.46,18.24,18.42,134113.0
2017-07-10 10:30:00,18.41,18.6,18.41,18.51,190328.0,18.41,18.6,18.41,18.51,190328.0
2017-07-10 11:00:00,18.51,18.61,18.51,18.61,108342.0,18.51,18.61,18.51,18.61,108342.0
2017-07-10 11:30:00,18.61,18.71,18.59,18.71,101084.0,18.61,18.71,18.59,18.71,101084.0
2017-07-10 12:00:00,18.7,18.71,18.63,18.64,122163.0,18.7,18.71,18.63,18.64,122163.0
2017-07-10 12:30:00,18.65,18.98,18.64,18.98,179443.0,18.65,18.98,18.64,18.98,179443.0
2017-07-10 13:00:00,18.99,19.06,18.85,18.99,236494.0,18.99,19.06,18.85,18.99,236494.0
2017-07-10 13:30:00,18.98,19.03,18.91,18.94,122437.0,18.98,19.03,18.91,18.94,122437.0
2017-07-10 14:00:00,18.94,18.95,18.86,18.91,78114.0,18.94,18.95,18.86,18.91,78114.0
2017-07-10 14:30:00,18.91,19.05,18.87,19.03,157275.0,18.91,19.05,18.87,19.03,157275.0
2017-07-10 15:00:00,19.03,19.19,19.03,19.19,143514.0,19.03,19.19,19.03,19.19,143514.0
2017-07-10 15:30:00,19.19,19.24,19.13,19.16,244121.0,19.19,19.24,19.13,19.16,244121.0
2017-07-11 09:30:00,19.08,19.29,18.96,18.96,146029.0,19.08,19.29,18.96,18.96,146029.0
2017-07-11 10:00:00,18.93,19.17,18.92,19.02,97619.0,18.93,19.17,18.92,19.02,97619.0
2017-07-11 10:30:00,19.02,19.13,18.97,19.07,109578.0,19.02,19.13,18.97,19.07,109578.0
2017-07-11 11:00:00,19.07,19.1,18.66,18.7,207769.0,19.07,19.1,18.66,18.7,207769.0
2017-07-11 11:30:00,18.71,18.89,18.69,18.78,123358.0,18.71,18.89,18.69,18.78,123358.0
2017-07-11 12:00:00,18.77,18.79,18.68,18.69,65674.0,18.77,18.79,18.68,18.69,65674.0
2017-07-11 12:30:00,18.69,18.87,18.69,18.75,44857.0,18.69,18.87,18.69,18.75,44857.0
2017-07-11 13:00:00,18.75,18.77,18.68,18.71,57728.0,18.75,18.77,18.68,18.71,57728.0
2017-07-11 13:30:00,18.71,18.79,18.69,18.76,42204.0,18.71,18.79,18.69,18.76,42204.0
2017-07-11 14:00:00,18.76,18.92,18.76,18.91,129343.0,18.76,18.92,18.76,18.91,129343.0
2017-07-11 14:30:00,18.9,18.91,18.86,18.87,38866.0,18.9,18.91,18.86,18.87,38866.0
2017-07-11 15:00:00,18.86,18.93,18.86,18.9,89178.0,18.86,18.93,18.86,18.9,89178.0
2017-07-11 15:30:00,18.91,18.95,18.85,18.91,325915.0,18.91,18.95,18.85,18.91,325915.0
2017-07-12 09:30:00,19.0,19.37,18.98,19.05,195069.0,19.0,19.37,18.98,19.05,195069.0
2017-07-12 10:00:00,19.06,19.21,19.06,19.14,132628.0,19.06,19.21,19.06,19.14,132628.0
2017-07-12 10:30:00,19.15,19.17,18.81,18.85,263676.0,19.15,19.17,18.81,18.85,263676.0
2017-07-12 11:00:00,18.85,19.1,18.75,19.1,187440.0,18.85,19.1,18.75,19.1,187440.0
2017-07-12 11:30:00,19.1,19.11,18.96,19.04,215683.0,19.1,19.11,18.96,19.04,215683.0
2017-07-12 12:00:00,19.03,19.24,19.01,19.23,121371.0,19.03,19.24,19.01,19.23,121371.0
2017-07-12 12:30:00,19.23,19.26,19.13,19.26,127960.0,19.23,19.26,19.13,19.26,127960.0
2017-07-12 13:00:00,19.27,19.28,19.19,19.23,100961.0,19.27,19.28,19.19,19.23,100961.0
2017-07-12 13:30:00,19.23,19.24,19.08,19.2,67875.0,19.23,19.24,19.08,19.2,67875.0
2017-07-12 14:00:00,19.2,19.31,19.19,19.3,109852.0,19.2,19.31,19.19,19.3,109852.0
2017-07-12 14:30:00,19.31,19.31,19.21,19.22,69856.0,19.31,19.31,19.21,19.22,69856.0
2017-07-12 15:00:00,19.22,19.22,19.16,19.22,79170.0,19.22,19.22,19.16,19.22,79170.0
2017-07-12 15:30:00,19.23,19.24,19.19,19.22,243976.0,19.23,19.24,19.19,19.22,243976.0
2017-07-13 09:30:00,19.29,19.29,18.92,19.2,73420.0,19.29,19.29,18.92,19.2,73420.0
2017-07-13 10:00:00,19.2,19.29,19.07,19.15,70867.0,19.2,19.29,19.07,19.15,70867.0
2017-07-13 10:30:00,19.15,19.21,19.06,19.07,113944.0,19.15,19.21,19.06,19.07,113944.0
2017-07-13 11:00:00,19.05,19.17,19.04,19.13,68239.0,19.05,19.17,19.04,19.13,68239.0
2017-07-13 11:30:00,19.13,19.16,19.04,19.09,96986.0,19.13,19.16,19.04,19.09,96986.0
2017-07-13 12:00:00,19.08,19.09,18.99,19.04,31354.0,19.08,19.09,18.99,19.04,31354.0
2017-07-13 12:30:00,19.04,19.15,19.03,19.15,51492.0,19.04,19.15,19.03,19.15,51492.0
2017-07-13 13:00:00,19.14,19.15,19.04,19.04,80690.0,19.14,19.15,19.04,19.04,80690.0
2017-07-13 13:30:00,19.05,19.05,18.97,19.01,72198.0,19.05,19.05,18.97,19.01,72198.0
2017-07-13 14:00:00,19.02,19.02,18.93,18.94,90796.0,19.02,19.02,18.93,18.94,90796.0
2017-07-13 14:30:00,18.94,19.02,18.9,18.97,183689.0,18.94,19.02,18.9,18.97,183689.0
2017-07-13 15:00:00,18.97,19.13,18.94,19.1,119039.0,18.97,19.13,18.94,19.1,119039.0
2017-07-13 15:30:00,19.11,19.11,18.97,18.99,184016.0,19.11,19.11,18.97,18.99,184016.0
2017-07-14 09:30:00,18.94,19.26,18.84,19.13,74314.0,18.94,19.26,18.84,19.13,74314.0
2017-07-14 10:00:00,19.13,19.19,19.03,19.13,154903.0,19.13,19.19,19.03,19.13,154903.0
2017-07-14 10:30:00,19.13,19.16,19.08,19.09,25393.0,19.13,19.16,19.08,19.09,25393.0
2017-07-14 11:00:00,19.08,19.1,19.01,19.01,33225.0,19.08,19.1,19.01,19.01,33225.0
2017-07-14 11:30:00,19.0,19.14,18.99,19.12,31694.0,19.0,19.14,18.99,19.12,31694.0
2017-07-14 12:00:00,19.11,19.11,19.06,19.07,19595.0,19.11,19.11,19.06,19.07,19595.0
2017-07-14 12:30:00,19.06,19.1,19.04,19.08,22436.0,19.06,19.1,19.04,19.08,22436.0
2017-07-14 13:00:00,19.07,19.15,19.06,19.13,29183.0,19.07,19.15,19.06,19.13,29183.0
2017-07-14 13:30:00,19.13,19.17,19.12,19.12,27641.0,19.13,19.17,19.12,19.12,27641.0
2017-07-14 14:00:00,19.13,19.16,19.08,19.1,35997.0,19.13,19.16,19.08,19.1,35997.0
2017-07-14 14:30:00,19.09,19.21,19.08,19.19,83381.0,19.09,19.21,19.08,19.19,83381.0
2017-07-14 15:00:00,19.19,19.24,19.17,19.23,44457.0,19.19,19.24,19.17,19.23,44457.0
2017-07-14 15:30:00,19.23,19.23,19.08,19.09,169351.0,19.23,19.23,19.08,19.09,169351.0
2017-07-17 09:30:00,19.08,19.09,18.86,19.04,81519.0,19.08,19.09,18.86,19.04,81519.0
2017-07-17 10:00:00,19.02,19.09,19.0,19.07,55068.0,19.02,19.09,19.0,19.07,55068.0
2017-07-17 10:30:00,19.07,19.1,18.95,18.97,62605.0,19.07,19.1,18.95,18.97,62605.0
2017-07-17 11:00:00,18.97,19.07,18.95,19.07,70314.0,18.97,19.07,18.95,19.07,70314.0
2017-07-17 11:30:00,19.08,19.14,19.08,19.13,81471.0,19.08,19.14,19.08,19.13,81471.0
2017-07-17 12:00:00,19.14,19.22,19.1,19.11,40131.0,19.14,19.22,19.1,19.11,40131.0
2017-07-17 12:30:00,19.12,19.16,19.1,19.11,41880.0,19.12,19.16,19.1,19.11,41880.0
2017-07-17 13:00:00,19.11,19.15,19.08,19.14,52878.0,19.11,19.15,19.08,19.14,52878.0
2017-07-17 13:30:00,19.15,19.19,19.09,19.1,64226.0,19.15,19.19,19.09,19.1,64226.0
2017-07-17 14:00:00,19.09,19.11,19.02,19.04,73368.0,19.09,19.11,19.02,19.04,73368.0
2017-07-17 14:30:00,19.04,19.11,18.98,19.1,100526.0,19.04,19.11,18.98,19.1,100526.0
2017-07-17 15:00:00,19.11,19.13,19.0,19.04,69414.0,19.11,19.13,19.0,19.04,69414.0
2017-07-17 15:30:00,19.04,19.04,18.91,18.98,213317.0,19.04,19.04,18.91,18.98,213317.0
2017-07-18 09:30:00,19.39,19.43,18.8,19.33,548870.0,19.39,19.43,18.8,19.33,548870.0
2017-07-18 10:00:00,19.32,19.39,19.12,19.23,279922.0,19.32,19.39,19.12,19.23,279922.0
2017-07-18 10:30:00,19.25,19.29,19.08,19.21,189272.0,19.25,19.29,19.08,19.21,189272.0
2017-07-18 11:00:00,19.21,19.5,19.16,19.37,257899.0,19.21,19.5,19.16,19.37,257899.0
2017-07-18 11:30:00,19.37,19.43,19.29,19.4,147165.0,19.37,19.43,19.29,19.4,147165.0
2017-07-18 12:00:00,19.39,19.4,19.28,19.3,68704.0,19.39,19.4,19.28,19.3,68704.0
2017-07-18 12:30:00,19.29,19.45,19.27,19.43,129378.0,19.29,19.45,19.27,19.43,129378.0
2017-07-18 13:00:00,19.43,19.5,19.41,19.45,100220.0,19.43,19.5,19.41,19.45,100220.0
2017-07-18 13:30:00,19.44,19.48,19.42,19.44,84616.0,19.44,19.48,19.42,19.44,84616.0
2017-07-18 14:00:00,19.44,19.51,19.39,19.39,149209.0,19.44,19.51,19.39,19.39,149209.0
2017-07-18 14:30:00,19.39,19.41,19.33,19.35,105163.0,19.39,19.41,19.33,19.35,105163.0
2017-07-18 15:00:00,19.34,19.49,19.3,19.39,175818.0,19.34,19.49,19.3,19.39,175818.0
2017-07-18 15:30:00,19.39,19.4,19.18,19.2,663322.0,19.39,19.4,19.18,19.2,663322.0
2017-07-19 09:30:00,19.2,19.65,19.2,19.39,104153.0,19.2,19.65,19.2,19.39,104153.0
2017-07-19 10:00:00,19.38,19.42,19.08,19.08,204871.0,19.38,19.42,19.08,19.08,204871.0
2017-07-19 10:30:00,19.09,19.23,19.08,19.19,125387.0,19.09,19.23,19.08,19.19,125387.0
2017-07-19 11:00:00,19.2,19.31,19.2,19.3,78852.0,19.2,19.31,19.2,19.3,78852.0
2017-07-19 11:30:00,19.3,19.59,19.28,19.54,153246.0,19.3,19.59,19.28,19.54,153246.0
2017-07-19 12:00:00,19.54,19.82,19.54,19.76,121298.0,19.54,19.82,19.54,19.76,121298.0
2017-07-19 12:30:00,19.76,19.86,19.7,19.84,132525.0,19.76,19.86,19.7,19.84,132525.0
2017-07-19 13:00:00,19.85,19.91,19.79,19.83,132130.0,19.85,19.91,19.79,19.83,132130.0
2017-07-19 13:30:00,19.82,19.99,19.82,19.97,230083.0,19.82,19.99,19.82,19.97,230083.0
2017-07-19 14:00:00,19.96,20.03,19.94,20.01,308114.0,19.96,20.03,19.94,20.01,308114.0
2017-07-19 14:30:00,20.0,20.02,19.78,19.84,247154.0,20.0,20.02,19.78,19.84,247154.0
2017-07-19 15:00:00,19.84,19.84,19.72,19.82,140679.0,19.84,19.84,19.72,19.82,140679.0
2017-07-19 15:30:00,19.83,19.91,19.78,19.91,305548.0,19.83,19.91,19.78,19.91,305548.0
2017-07-20 09:30:00,19.91,20.36,19.88,20.25,474246.0,19.91,20.36,19.88,20.25,474246.0
2017-07-20 10:00:00,20.25,20.29,20.15,20.2,427984.0,20.25,20.29,20.15,20.2,427984.0
2017-07-20 10:30:00,20.2,20.33,20.17,20.22,271519.0,20.2,20.33,20.17,20.22,271519.0
2017-07-20 11:00:00,20.21,20.3,20.19,20.27,109966.0,20.21,20.3,20.19,20.27,109966.0
2017-07-20 11:30:00,20.27,20.29,20.12,20.22,221595.0,20.27,20.29,20.12,20.22,221595.0
2017-07-20 12:00:00,20.22,20.34,20.18,20.32,156132.0,20.22,20.34,20.18,20.32,156132.0
2017-07-20 12:30:00,20.32,20.33,20.22,20.32,252953.0,20.32,20.33,20.22,20.32,252953.0
2017-07-20 13:00:00,20.31,20.56,20.31,20.52,220537.0,20.31,20.56,20.31,20.52,220537.0
2017-07-20 13:30:00,20.52,20.68,20.52,20.62,172001.0,20.52,20.68,20.52,20.62,172001.0
2017-07-20 14:00:00,20.62,20.62,20.27,20.51,302251.0,20.62,20.62,20.27,20.51,302251.0
2017-07-20 14:30:00,20.5,20.6,20.47,20.55,150801.0,20.5,20.6,20.47,20.55,150801.0
2017-07-20 15:00:00,20.56,20.65,20.52,20.63,268849.0,20.56,20.65,20.52,20.63,268849.0
2017-07-20 15:30:00,20.63,20.71,20.54,20.66,602561.0,20.63,20.71,20.54,20.66,602561.0
2017-07-21 09:30:00,20.75,20.82,20.6,20.71,298446.0,20.75,20.82,20.6,20.71,298446.0
2017-07-21 10:00:00,20.7,20.81,20.62,20.68,168149.0,20.7,20.81,20.62,20.68,168149.0
2017-07-21 10:30:00,20.68,20.75,20.56,20.71,220875.0,20.68,20.75,20.56,20.71,220875.0
2017-07-21 11:00:00,20.72,20.81,20.71,20.8,72098.0,20.72,20.81,20.71,20.8,72098.0
2017-07-21 11:30:00,20.8,20.88,20.77,20.86,111827.0,20.8,20.88,20.77,20.86,111827.0
2017-07-21 12:00:00,20.86,20.86,20.74,20.75,159485.0,20.86,20.86,20.74,20.75,159485.0
2017-07-21 12:30:00,20.74,20.78,20.55,20.6,168231.0,20.74,20.78,20.55,20.6,168231.0
2017-07-21 13:00:00,20.61,20.73,20.6,20.69,65505.0,20.61,20.73,20.6,20.69,65505.0
2017-07-21 13:30:00,20.68,20.75,20.67,20.73,132743.0,20.68,20.75,20.67,20.73,132743.0
2017-07-21 14:00:00,20.74,20.74,20.57,20.59,111002.0,20.74,20.74,20.57,20.59,111002.0
2017-07-21 14:30:00,20.59,20.6,20.51,20.58,79772.0,20.59,20.6,20.51,20.58,79772.0
2017-07-21 15:00:00,20.58,20.69,20.57,20.69,114234.0,20.58,20.69,20.57,20.69,114234.0
2017-07-21 15:30:00,20.69,20.71,20.64,20.66,491046.0,20.69,20.71,20.64,20.66,491046.0
2017-07-24 09:30:00,20.67,20.78,20.57,20.72,92809.0,20.67,20.78,20.57,20.72,92809.0
2017-07-24 10:00:00,20.7,20.76,20.57,20.72,75379.0,20.7,20.76,20.57,20.72,75379.0
2017-07-24 10:30:00,20.71,20.81,20.67,20.79,111412.0,20.71,20.81,20.67,20.79,111412.0
2017-07-24 11:00:00,20.8,20.98,20.77,20.93,169575.0,20.8,20.98,20.77,20.93,169575.0
2017-07-24 11:30:00,20.93,20.98,20.74,20.97,94826.0,20.93,20.98,20.74,20.97,94826.0
2017-07-24 12:00:00,20.96,20.97,20.87,20.89,176300.0,20.96,20.97,20.87,20.89,176300.0
2017-07-24 12:30:00,20.9,21.01,20.76,20.98,194967.0,20.9,21.01,20.76,20.98,194967.0
2017-07-24 13:00:00,20.98,21.18,20.96,21.03,197945.0,20.98,21.18,20.96,21.03,197945.0
2017-07-24 13:30:00,21.02,21.03,20.99,21.01,52666.0,21.02,21.03,20.99,21.01,52666.0
2017-07-24 14:00:00,21.02,21.09,21.01,21.09,85059.0,21.02,21.09,21.01,21.09,85059.0
2017-07-24 14:30:00,21.09,21.19,21.07,21.12,138294.0,21.09,21.19,21.07,21.12,138294.0
2017-07-24 15:00:00,21.13,21.13,21.01,21.05,101532.0,21.13,21.13,21.01,21.05,101532.0
2017-07-24 15:30:00,21.05,21.12,21.04,21.1,276518.0,21.05,21.12,21.04,21.1,276518.0
2017-07-25 09:30:00,20.3,20.45,19.25,19.48,719192.0,20.3,20.45,19.25,19.48,719192.0
2017-07-25 10:00:00,19.48,19.89,19.4,19.67,446917.0,19.48,19.89,19.4,19.67,446917.0
2017-07-25 10:30:00,19.66,19.66,19.43,19.43,298501.0,19.66,19.66,19.43,19.43,298501.0
2017-07-25 11:00:00,19.44,19.63,19.39,19.42,291417.0,19.44,19.63,19.39,19.42,291417.0
2017-07-25 11:30:00,19.42,19.79,19.39,19.75,243956.0,19.42,19.79,19.39,19.75,243956.0
2017-07-25 12:00:00,19.74,19.76,19.67,19.72,249631.0,19.74,19.76,19.67,19.72,249631.0
2017-07-25 12:30:00,19.72,19.77,19.57,19.7,182525.0,19.72,19.77,19.57,19.7,182525.0
2017-07-25 13:00:00,19.7,19.78,19.69,19.71,101428.0,19.7,19.78,19.69,19.71,101428.0
2017-07-25 13:30:00,19.71,19.79,19.7,19.77,128877.0,19.71,19.79,19.7,19.77,128877.0
2017-07-25 14:00:00,19.77,19.77,19.54,19.61,244526.0,19.77,19.77,19.54,19.61,244526.0
2017-07-25 14:30:00,19.61,19.74,19.51,19.55,285150.0,19.61,19.74,19.51,19.55,285150.0
2017-07-25 15:00:00,19.54,19.6,19.43,19.45,307638.0,19.54,19.6,19.43,19.45,307638.0
2017-07-25 15:30:00,19.44,19.6,19.42,19.52,786655.0,19.44,19.6,19.42,19.52,786655.0
2017-07-26 09:30:00,19.22,19.27,18.67,18.86,714194.0,19.22,19.27,18.67,18.86,714194.0
2017-07-26 10:00:00,18.86,18.95,18.49,18.52,660743.0,18.86,18.95,18.49,18.52,660743.0
2017-07-26 10:30:00,18.52,18.55,18.3,18.41,822098.0,18.52,18.55,18.3,18.41,822098.0
2017-07-26 11:00:00,18.41,18.84,18.38,18.81,396927.0,18.41,18.84,18.38,18.81,396927.0
2017-07-26 11:30:00,18.81,19.0,18.69,18.82,282180.0,18.81,19.0,18.69,18.82,282180.0
2017-07-26 12:00:00,18.81,18.85,18.67,18.69,64396.0,18.81,18.85,18.67,18.69,64396.0
2017-07-26 12:30:00,18.69,18.85,18.64,18.84,78115.0,18.69,18.85,18.64,18.84,78115.0
2017-07-26 13:00:00,18.84,18.99,18.83,18.97,222145.0,18.84,18.99,18.83,18.97,222145.0
2017-07-26 13:30:00,18.97,19.11,18.92,19.01,253222.0,18.97,19.11,18.92,19.01,253222.0
2017-07-26 14:00:00,18.99,19.17,18.97,19.17,202693.0,18.99,19.17,18.97,19.17,202693.0
2017-07-26 14:30:00,19.15,19.17,18.95,18.95,121652.0,19.15,19.17,18.95,18.95,121652.0
2017-07-26 15:00:00,18.96,19.1,18.92,19.1,200199.0,18.96,19.1,18.92,19.1,200199.0
2017-07-26 15:30:00,19.1,19.14,19.02,19.06,354015.0,19.1,19.14,19.02,19.06,354015.0
2017-07-27 09:30:00,18.08,18.25,17.56,17.76,877310.0,18.08,18.25,17.56,17.76,877310.0
2017-07-27 10:00:00,17.76,18.12,17.69,18.11,557592.0,17.76,18.12,17.69,18.11,557592.0
2017-07-27 10:30:00,18.1,18.3,18.0,18.3,357718.0,18.1,18.3,18.0,18.3,357718.0
2017-07-27 11:00:00,18.3,18.35,18.13,18.13,112725.0,18.3,18.35,18.13,18.13,112725.0
2017-07-27 11:30:00,18.14,18.2,18.1,18.18,160077.0,18.14,18.2,18.1,18.18,160077.0
2017-07-27 12:00:00,18.18,18.19,18.1,18.17,210703.0,18.18,18.19,18.1,18.17,210703.0
2017-07-27 12:30:00,18.18,18.19,17.92,17.93,197749.0,18.18,18.19,17.92,17.93,197749.0
2017-07-27 13:00:00,17.93,18.03,17.76,17.83,368329.0,17.93,18.03,17.76,17.83,368329.0
2017-07-27 13:30:00,17.82,17.9,17.69,17.83,177131.0,17.82,17.9,17.69,17.83,177131.0
2017-07-27 14:00:00,17.82,17.91,17.78,17.84,134464.0,17.82,17.91,17.78,17.84,134464.0
2017-07-27 14:30:00,17.84,17.86,17.77,17.82,159538.0,17.84,17.86,17.77,17.82,159538.0
2017-07-27 15:00:00,17.82,17.87,17.73,17.78,167684.0,17.82,17.87,17.73,17.78,167684.0
2017-07-27 15:30:00,17.78,17.82,17.71,17.74,561863.0,17.78,17.82,17.71,17.74,561863.0
2017-07-28 09:30:00,17.75,18.22,17.75,18.02,393621.0,17.75,18.22,17.75,18.02,393621.0
2017-07-28 10:00:00,18.04,18.04,17.4,17.4,550837.0,18.04,18.04,17.4,17.4,550837.0
2017-07-28 10:30:00,17.4,17.59,17.34,17.56,216636.0,17.4,17.59,17.34,17.56,216636.0
2017-07-28 11:00:00,17.58,17.72,17.56,17.58,284775.0,17.58,17.72,17.56,17.58,284775.0
2017-07-28 11:30:00,17.58,17.63,17.42,17.42,238258.0,17.58,17.63,17.42,17.42,238258.0
2017-07-28 12:00:00,17.43,17.48,17.33,17.46,145256.0,17.43,17.48,17.33,17.46,145256.0
2017-07-28 12:30:00,17.45,17.49,17.37,17.38,75714.0,17.45,17.49,17.37,17.38,75714.0
2017-07-28 13:00:00,17.39,17.42,17.36,17.37,70211.0,17.39,17.42,17.36,17.37,70211.0
2017-07-28 13:30:00,17.38,17.39,17.25,17.34,120310.0,17.38,17.39,17.25,17.34,120310.0
2017-07-28 14:00:00,17.34,17.54,17.34,17.52,130928.0,17.34,17.54,17.34,17.52,130928.0
2017-07-28 14:30:00,17.52,17.68,17.49,17.67,144552.0,17.52,17.68,17.49,17.67,144552.0
2017-07-28 15:00:00,17.66,17.75,17.63,17.74,171480.0,17.66,17.75,17.63,17.74,171480.0
2017-07-28 15:30:00,17.75,17.84,17.73,17.78,402857.0,17.75,17.84,17.73,17.78,402857.0
2017-07-31 09:30:00,17.75,17.75,17.37,17.38,311366.0,17.75,17.75,17.37,17.38,311366.0
2017-07-31 10:00:00,17.38,17.52,17.38,17.48,361802.0,17.38,17.52,17.38,17.48,361802.0
2017-07-31 10:30:00,17.48,17.48,17.41,17.48,158920.0,17.48,17.48,17.41,17.48,158920.0
2017-07-31 11:00:00,17.49,17.6,17.47,17.51,195020.0,17.49,17.6,17.47,17.51,195020.0
2017-07-31 11:30:00,17.52,17.63,17.49,17.63,81246.0,17.52,17.63,17.49,17.63,81246.0
2017-07-31 12:00:00,17.62,17.62,17.44,17.46,121244.0,17.62,17.62,17.44,17.46,121244.0
2017-07-31 12:30:00,17.46,17.6,17.46,17.59,108065.0,17.46,17.6,17.46,17.59,108065.0
2017-07-31 13:00:00,17.58,17.59,17.46,17.49,93903.0,17.58,17.59,17.46,17.49,93903.0
2017-07-31 13:30:00,17.5,17.54,17.49,17.52,90718.0,17.5,17.54,17.49,17.52,90718.0
2017-07-31 14:00:00,17.52,17.53,17.46,17.51,160533.0,17.52,17.53,17.46,17.51,160533.0
2017-07-31 14:30:00,17.51,17.52,17.41,17.44,111708.0,17.51,17.52,17.41,17.44,111708.0
2017-07-31 15:00:00,17.43,17.45,17.39,17.41,100911.0,17.43,17.45,17.39,17.41,100911.0
2017-07-31 15:30:00,17.4,17.4,17.34,17.34,278758.0,17.4,17.4,17.34,17.34,278758.0
2017-08-01 09:30:00,17.5,17.66,17.18,17.21,197845.0,17.5,17.66,17.18,17.21,197845.0
2017-08-01 10:00:00,17.23,17.26,17.08,17.14,198590.0,17.23,17.26,17.08,17.14,198590.0
2017-08-01 10:30:00,17.14,17.26,17.13,17.26,65517.0,17.14,17.26,17.13,17.26,65517.0
2017-08-01 11:00:00,17.25,17.32,17.18,17.21,84335.0,17.25,17.32,17.18,17.21,84335.0
2017-08-01 11:30:00,17.22,17.27,17.17,17.24,57947.0,17.22,17.27,17.17,17.24,57947.0
2017-08-01 12:00:00,17.23,17.34,17.21,17.33,189167.0,17.23,17.34,17.21,17.33,189167.0
2017-08-01 12:30:00,17.33,17.39,17.3,17.31,131089.0,17.33,17.39,17.3,17.31,131089.0
2017-08-01 13:00:00,17.31,17.4,17.27,17.39,106227.0,17.31,17.4,17.27,17.39,106227.0
2017-08-01 13:30:00,17.38,17.41,17.35,17.37,100424.0,17.38,17.41,17.35,17.37,100424.0
2017-08-01 14:00:00,17.38,17.57,17.35,17.48,134530.0,17.38,17.57,17.35,17.48,134530.0
2017-08-01 14:30:00,17.47,17.47,17.33,17.38,134600.0,17.47,17.47,17.33,17.38,134600.0
2017-08-01 15:00:00,17.37,17.38,17.29,17.29,108938.0,17.37,17.38,17.29,17.29,108938.0
2017-08-01 15:30:00,17.29,17.32,17.26,17.31,283170.0,17.29,17.32,17.26,17.31,283170.0
2017-08-02 09:30:00,17.22,17.37,16.86,16.87,214019.0,17.22,17.37,16.86,16.87,214019.0
2017-08-02 10:00:00,16.88,17.06,16.82,16.89,161203.0,16.88,17.06,16.82,16.89,161203.0
2017-08-02 10:30:00,16.9,17.04,16.86,16.91,265368.0,16.9,17.04,16.86,16.91,265368.0
2017-08-02 11:00:00,16.91,17.09,16.9,17.05,136241.0,16.91,17.09,16.9,17.05,136241.0
2017-08-02 11:30:00,17.05,17.05,16.83,16.84,105607.0,17.05,17.05,16.83,16.84,105607.0
2017-08-02 12:00:00,16.83,16.91,16.79,16.81,89515.0,16.83,16.91,16.79,16.81,89515.0
2017-08-02 12:30:00,16.81,16.88,16.71,16.84,293770.0,16.81,16.88,16.71,16.84,293770.0
2017-08-02 13:00:00,16.83,16.92,16.81,16.9,168762.0,16.83,16.92,16.81,16.9,168762.0
2017-08-02 13:30:00,16.91,17.03,16.9,16.97,191465.0,16.91,17.03,16.9,16.97,191465.0
2017-08-02 14:00:00,16.96,16.97,16.83,16.89,132013.0,16.96,16.97,16.83,16.89,132013.0
2017-08-02 14:30:00,16.88,16.91,16.79,16.82,128811.0,16.88,16.91,16.79,16.82,128811.0
2017-08-02 15:00:00,16.81,16.81,16.64,16.73,250288.0,16.81,16.81,16.64,16.73,250288.0
2017-08-02 15:30:00,16.74,16.81,16.67,16.79,448570.0,16.74,16.81,16.67,16.79,448570.0
2017-08-03 09:30:00,16.67,16.94,16.56,16.91,210231.0,16.67,16.94,16.56,16.91,210231.0
2017-08-03 10:00:00,16.91,16.96,16.75,16.92,172308.0,16.91,16.96,16.75,16.92,172308.0
2017-08-03 10:30:00,16.91,17.03,16.87,16.98,103891.0,16.91,17.03,16.87,16.98,103891.0
2017-08-03 11:00:00,16.97,16.99,16.83,16.84,87106.0,16.97,16.99,16.83,16.84,87106.0
2017-08-03 11:30:00,16.85,17.0,16.78,16.98,146730.0,16.85,17.0,16.78,16.98,146730.0
2017-08-03 12:00:00,16.98,17.02,16.98,16.98,126659.0,16.98,17.02,16.98,16.98,126659.0
2017-08-03 12:30:00,16.99,17.02,16.75,16.78,135863.0,16.99,17.02,16.75,16.78,135863.0
2017-08-03 13:00:00,16.78,16.85,16.73,16.75,56339.0,16.78,16.85,16.73,16.75,56339.0
2017-08-03 13:30:00,16.76,16.93,16.72,16.91,97900.0,16.76,16.93,16.72,16.91,97900.0
2017-08-03 14:00:00,16.9,16.92,16.86,16.88,78341.0,16.9,16.92,16.86,16.88,78341.0
2017-08-03 14:30:00,16.88,16.91,16.86,16.88,93476.0,16.88,16.91,16.86,16.88,93476.0
2017-08-03 15:00:00,16.88,16.9,16.75,16.79,332595.0,16.88,16.9,16.75,16.79,332595.0
2017-08-03 15:30:00,16.79,16.9,16.74,16.89,556906.0,16.79,16.9,16.74,16.89,556906.0
2017-08-04 09:30:00,16.83,17.03,16.82,16.92,123500.0,16.83,17.03,16.82,16.92,123500.0
2017-08-04 10:00:00,16.9,16.95,16.86,16.91,254317.0,16.9,16.95,16.86,16.91,254317.0
2017-08-04 10:30:00,16.9,16.9,16.75,16.84,276555.0,16.9,16.9,16.75,16.84,276555.0
2017-08-04 11:00:00,16.85,16.85,16.7,16.81,144465.0,16.85,16.85,16.7,16.81,144465.0
2017-08-04 11:30:00,16.81,17.0,16.77,16.88,157672.0,16.81,17.0,16.77,16.88,157672.0
2017-08-04 12:00:00,16.88,16.93,16.85,16.85,73832.0,16.88,16.93,16.85,16.85,73832.0
2017-08-04 12:30:00,16.86,16.89,16.79,16.82,97428.0,16.86,16.89,16.79,16.82,97428.0
2017-08-04 13:00:00,16.81,16.85,16.77,16.8,69978.0,16.81,16.85,16.77,16.8,69978.0
2017-08-04 13:30:00,16.8,16.87,16.77,16.87,70040.0,16.8,16.87,16.77,16.87,70040.0
2017-08-04 14:00:00,16.86,16.87,16.76,16.77,143249.0,16.86,16.87,16.76,16.77,143249.0
2017-08-04 14:30:00,16.77,16.78,16.73,16.75,179600.0,16.77,16.78,16.73,16.75,179600.0
2017-08-04 15:00:00,16.74,16.77,16.62,16.66,235546.0,16.74,16.77,16.62,16.66,235546.0
2017-08-04 15:30:00,16.66,16.78,16.64,16.77,610919.0,16.66,16.78,16.64,16.77,610919.0
2017-08-07 09:30:00,16.49,16.54,16.36,16.46,179795.0,16.49,16.54,16.36,16.46,179795.0
2017-08-07 10:00:00,16.47,16.58,16.43,16.53,113743.0,16.47,16.58,16.43,16.53,113743.0
2017-08-07 10:30:00,16.53,16.61,16.51,16.55,102858.0,16.53,16.61,16.51,16.55,102858.0
2017-08-07 11:00:00,16.54,16.59,16.45,16.46,115810.0,16.54,16.59,16.45,16.46,115810.0
2017-08-07 11:30:00,16.46,16.48,16.33,16.41,228135.0,16.46,16.48,16.33,16.41,228135.0
2017-08-07 12:00:00,16.41,16.47,16.33,16.37,134990.0,16.41,16.47,16.33,16.37,134990.0
2017-08-07 12:30:00,16.37,16.5,16.36,16.48,122026.0,16.37,16.5,16.36,16.48,122026.0
2017-08-07 13:00:00,16.48,16.61,16.39,16.61,204324.0,16.48,16.61,16.39,16.61,204324.0
2017-08-07 13:30:00,16.59,16.77,16.57,16.75,340669.0,16.59,16.77,16.57,16.75,340669.0
2017-08-07 14:00:00,16.75,16.77,16.65,16.66,289707.0,16.75,16.77,16.65,16.66,289707.0
2017-08-07 14:30:00,16.66,16.73,16.57,16.58,278611.0,16.66,16.73,16.57,16.58,278611.0
2017-08-07 15:00:00,16.57,16.64,16.53,16.64,251303.0,16.57,16.64,16.53,16.64,251303.0
2017-08-07 15:30:00,16.63,16.7,16.34,16.69,1188654.0,16.63,16.7,16.34,16.69,1188654.0
2017-08-08 09:30:00,15.6,15.64,14.6,15.04,2447128.0,15.6,15.64,14.6,15.04,2447128.0
2017-08-08 10:00:00,15.04,15.46,15.04,15.15,1441097.0,15.04,15.46,15.04,15.15,1441097.0
2017-08-08 10:30:00,15.15,15.43,15.14,15.18,831978.0,15.15,15.43,15.14,15.18,831978.0
2017-08-08 11:00:00,15.18,15.18,14.8,14.89,948509.0,15.18,15.18,14.8,14.89,948509.0
2017-08-08 11:30:00,14.89,14.98,14.87,14.96,702488.0,14.89,14.98,14.87,14.96,702488.0
2017-08-08 12:00:00,14.95,15.04,14.83,14.83,537138.0,14.95,15.04,14.83,14.83,537138.0
2017-08-08 12:30:00,14.83,14.89,14.73,14.81,660802.0,14.83,14.89,14.73,14.81,660802.0
2017-08-08 13:00:00,14.81,14.87,14.77,14.81,381484.0,14.81,14.87,14.77,14.81,381484.0
2017-08-08 13:30:00,14.8,14.99,14.7,14.94,665731.0,14.8,14.99,14.7,14.94,665731.0
2017-08-08 14:00:00,14.94,15.04,14.78,14.85,477678.0,14.94,15.04,14.78,14.85,477678.0
2017-08-08 14:30:00,14.85,14.86,14.62,14.64,547343.0,14.85,14.86,14.62,14.64,547343.0
2017-08-08 15:00:00,14.64,14.68,14.41,14.42,808192.0,14.64,14.68,14.41,14.42,808192.0
2017-08-08 15:30:00,14.42,14.46,14.27,14.28,1481705.0,14.42,14.46,14.27,14.28,1481705.0
2017-08-09 09:30:00,14.06,14.26,13.44,13.44,1356755.0,14.06,14.26,13.44,13.44,1356755.0
2017-08-09 10:00:00,13.45,13.67,13.31,13.54,1674545.0,13.45,13.67,13.31,13.54,1674545.0
2017-08-09 10:30:00,13.54,13.85,13.4,13.78,1127229.0,13.54,13.85,13.4,13.78,1127229.0
2017-08-09 11:00:00,13.78,13.8,13.6,13.78,612145.0,13.78,13.8,13.6,13.78,612145.0
2017-08-09 11:30:00,13.78,13.8,13.7,13.78,533542.0,13.78,13.8,13.7,13.78,533542.0
2017-08-09 12:00:00,13.79,13.79,13.6,13.7,409854.0,13.79,13.79,13.6,13.7,409854.0
2017-08-09 12:30:00,13.71,13.73,13.65,13.73,404422.0,13.71,13.73,13.65,13.73,404422.0
2017-08-09 13:00:00,13.73,13.84,13.72,13.82,313430.0,13.73,13.84,13.72,13.82,313430.0
2017-08-09 13:30:00,13.81,13.92,13.81,13.85,558488.0,13.81,13.92,13.81,13.85,558488.0
2017-08-09 14:00:00,13.85,13.87,13.71,13.76,381923.0,13.85,13.87,13.71,13.76,381923.0
2017-08-09 14:30:00,13.76,13.76,13.51,13.59,416243.0,13.76,13.76,13.51,13.59,416243.0
2017-08-09 15:00:00,13.58,13.62,13.52,13.59,355396.0,13.58,13.62,13.52,13.59,355396.0
2017-08-09 15:30:00,13.59,13.61,13.48,13.51,1341363.0,13.59,13.61,13.48,13.51,1341363.0
2017-08-10 09:30:00,13.36,13.67,13.25,13.56,949825.0,13.36,13.67,13.25,13.56,949825.0
2017-08-10 10:00:00,13.55,13.57,13.21,13.29,969413.0,13.55,13.57,13.21,13.29,969413.0
2017-08-10 10:30:00,13.29,13.58,13.28,13.5,454448.0,13.29,13.58,13.28,13.5,454448.0
2017-08-10 11:00:00,13.51,13.63,13.5,13.56,378057.0,13.51,13.63,13.5,13.56,378057.0
2017-08-10 11:30:00,13.56,13.66,13.52,13.57,349039.0,13.56,13.66,13.52,13.57,349039.0
2017-08-10 12:00:00,13.56,13.56,13.42,13.51,346338.0,13.56,13.56,13.42,13.51,346338.0
2017-08-10 12:30:00,13.5,13.5,13.35,13.45,389958.0,13.5,13.5,13.35,13.45,389958.0
2017-08-10 13:00:00,13.45,13.52,13.37,13.52,257791.0,13.45,13.52,13.37,13.52,257791.0
2017-08-10 13:30:00,13.51,13.56,13.37,13.42,312265.0,13.51,13.56,13.37,13.42,312265.0
2017-08-10 14:00:00,13.42,13.55,13.37,13.54,318302.0,13.42,13.55,13.37,13.54,318302.0
2017-08-10 14:30:00,13.55,13.69,13.54,13.68,287213.0,13.55,13.69,13.54,13.68,287213.0
2017-08-10 15:00:00,13.68,13.68,13.43,13.51,313441.0,13.68,13.68,13.43,13.51,313441.0
2017-08-10 15:30:00,13.51,13.54,13.38,13.38,904777.0,13.51,13.54,13.38,13.38,904777.0
2017-08-11 09:30:00,13.28,13.62,13.22,13.47,744311.0,13.28,13.62,13.22,13.47,744311.0
2017-08-11 10:00:00,13.46,13.63,13.45,13.59,410961.0,13.46,13.63,13.45,13.59,410961.0
2017-08-11 10:30:00,13.6,13.7,13.55,13.57,419528.0,13.6,13.7,13.55,13.57,419528.0
2017-08-11 11:00:00,13.56,13.56,13.42,13.53,501242.0,13.56,13.56,13.42,13.53,501242.0
2017-08-11 11:30:00,13.53,13.78,13.51,13.75,1089983.0,13.53,13.78,13.51,13.75,1089983.0
2017-08-11 12:00:00,13.75,13.98,13.74,13.96,559195.0,13.75,13.98,13.74,13.96,559195.0
2017-08-11 12:30:00,13.96,14.13,13.94,14.01,922437.0,13.96,14.13,13.94,14.01,922437.0
2017-08-11 13:00:00,14.02,14.07,13.9,14.05,318151.0,14.02,14.07,13.9,14.05,318151.0
2017-08-11 13:30:00,14.05,14.26,14.04,14.17,454881.0,14.05,14.26,14.04,14.17,454881.0
2017-08-11 14:00:00,14.17,14.18,14.02,14.04,415157.0,14.17,14.18,14.02,14.04,415157.0
2017-08-11 14:30:00,14.04,14.05,13.85,13.92,395207.0,14.04,14.05,13.85,13.92,395207.0
2017-08-11 15:00:00,13.92,14.42,13.91,14.33,766758.0,13.92,14.42,13.91,14.33,766758.0
2017-08-11 15:30:00,14.34,14.35,14.01,14.06,1383512.0,14.34,14.35,14.01,14.06,1383512.0
2017-08-14 09:30:00,14.14,14.19,13.44,13.52,827651.0,14.14,14.19,13.44,13.52,827651.0
2017-08-14 10:00:00,13.52,13.6,13.42,13.47,646553.0,13.52,13.6,13.42,13.47,646553.0
2017-08-14 10:30:00,13.46,13.51,13.35,13.4,622335.0,13.46,13.51,13.35,13.4,622335.0
2017-08-14 11:00:00,13.4,13.45,13.25,13.28,671173.0,13.4,13.45,13.25,13.28,671173.0
2017-08-14 11:30:00,13.27,13.32,13.16,13.25,651835.0,13.27,13.32,13.16,13.25,651835.0
2017-08-14 12:00:00,13.26,13.27,13.13,13.19,517908.0,13.26,13.27,13.13,13.19,517908.0
2017-08-14 12:30:00,13.19,13.42,13.18,13.39,613384.0,13.19,13.42,13.18,13.39,613384.0
2017-08-14 13:00:00,13.4,13.46,13.2,13.23,426306.0,13.4,13.46,13.2,13.23,426306.0
2017-08-14 13:30:00,13.23,13.32,13.21,13.24,252495.0,13.23,13.32,13.21,13.24,252495.0
2017-08-14 14:00:00,13.23,13.28,13.12,13.25,530846.0,13.23,13.28,13.12,13.25,530846.0
2017-08-14 14:30:00,13.25,13.26,13.1,13.11,317288.0,13.25,13.26,13.1,13.11,317288.0
2017-08-14 15:00:00,13.11,13.14,12.98,13.07,868065.0,13.11,13.14,12.98,13.07,868065.0
2017-08-14 15:30:00,13.07,13.07,12.97,13.03,1140830.0,13.07,13.07,12.97,13.03,1140830.0
2017-08-15 09:30:00,13.14,13.14,12.77,12.97,318902.0,13.14,13.14,12.77,12.97,318902.0
2017-08-15 10:00:00,12.96,13.11,12.91,12.96,762938.0,12.96,13.11,12.91,12.96,762938.0
2017-08-15 10:30:00,12.97,13.15,12.92,13.13,321751.0,12.97,13.15,12.92,13.13,321751.0
2017-08-15 11:00:00,13.13,13.26,12.92,13.03,316848.0,13.13,13.26,12.92,13.03,316848.0
2017-08-15 11:30:00,13.03,13.04,12.92,13.01,262095.0,13.03,13.04,12.92,13.01,262095.0
2017-08-15 12:00:00,13.01,13.19,12.99,13.15,358303.0,13.01,13.19,12.99,13.15,358303.0
2017-08-15 12:30:00,13.14,13.15,13.01,13.04,165140.0,13.14,13.15,13.01,13.04,165140.0
2017-08-15 13:00:00,13.04,13.08,12.99,13.05,168316.0,13.04,13.08,12.99,13.05,168316.0
2017-08-15 13:30:00,13.05,13.12,13.05,13.07,205665.0,13.05,13.12,13.05,13.07,205665.0
2017-08-15 14:00:00,13.06,13.07,13.01,13.03,199500.0,13.06,13.07,13.01,13.03,199500.0
2017-08-15 14:30:00,13.03,13.04,12.98,13.01,235685.0,13.03,13.04,12.98,13.01,235685.0
2017-08-15 15:00:00,13.01,13.09,13.0,13.09,263933.0,13.01,13.09,13.0,13.09,263933.0
2017-08-15 15:30:00,13.09,13.15,13.05,13.07,613162.0,13.09,13.15,13.05,13.07,613162.0
2017-08-16 09:30:00,13.11,13.24,13.0,13.19,234453.0,13.11,13.24,13.0,13.19,234453.0
2017-08-16 10:00:00,13.19,13.21,13.1,13.1,156099.0,13.19,13.21,13.1,13.1,156099.0
2017-08-16 10:30:00,13.11,13.16,13.05,13.13,251130.0,13.11,13.16,13.05,13.13,251130.0
2017-08-16 11:00:00,13.12,13.2,13.11,13.19,170316.0,13.12,13.2,13.11,13.19,170316.0
2017-08-16 11:30:00,13.19,13.19,13.08,13.12,128668.0,13.19,13.19,13.08,13.12,128668.0
2017-08-16 12:00:00,13.12,13.14,13.04,13.04,99600.0,13.12,13.14,13.04,13.04,99600.0
2017-08-16 12:30:00,13.04,13.09,13.02,13.04,140972.0,13.04,13.09,13.02,13.04,140972.0
2017-08-16 13:00:00,13.05,13.14,12.99,13.1,229879.0,13.05,13.14,12.99,13.1,229879.0
2017-08-16 13:30:00,13.1,13.14,13.0,13.03,127962.0,13.1,13.14,13.0,13.03,127962.0
2017-08-16 14:00:00,13.03,13.06,12.96,13.0,173424.0,13.03,13.06,12.96,13.0,173424.0
2017-08-16 14:30:00,12.99,13.04,12.97,13.02,159025.0,12.99,13.04,12.97,13.02,159025.0
2017-08-16 15:00:00,13.03,13.04,12.92,12.95,195290.0,13.03,13.04,12.92,12.95,195290.0
2017-08-16 15:30:00,12.95,12.97,12.9,12.92,446470.0,12.95,12.97,12.9,12.92,446470.0
2017-08-17 09:30:00,12.84,13.09,12.81,12.95,184890.0,12.84,13.09,12.81,12.95,184890.0
2017-08-17 10:00:00,12.95,13.01,12.88,12.94,186848.0,12.95,13.01,12.88,12.94,186848.0
2017-08-17 10:30:00,12.94,13.02,12.89,12.96,110251.0,12.94,13.02,12.89,12.96,110251.0
2017-08-17 11:00:00,12.97,13.03,12.97,13.01,149991.0,12.97,13.03,12.97,13.01,149991.0
2017-08-17 11:30:00,13.01,13.01,12.78,12.8,215606.0,13.01,13.01,12.78,12.8,215606.0
2017-08-17 12:00:00,12.79,12.85,12.75,12.8,220956.0,12.79,12.85,12.75,12.8,220956.0
2017-08-17 12:30:00,12.79,12.82,12.68,12.72,160315.0,12.79,12.82,12.68,12.72,160315.0
2017-08-17 13:00:00,12.71,12.74,12.63,12.65,141741.0,12.71,12.74,12.63,12.65,141741.0
2017-08-17 13:30:00,12.64,12.68,12.56,12.65,163745.0,12.64,12.68,12.56,12.65,163745.0
2017-08-17 14:00:00,12.66,12.71,12.58,12.71,151139.0,12.66,12.71,12.58,12.71,151139.0
2017-08-17 14:30:00,12.71,12.72,12.58,12.59,232752.0,12.71,12.72,12.58,12.59,232752.0
2017-08-17 15:00:00,12.6,12.6,12.54,12.59,203089.0,12.6,12.6,12.54,12.59,203089.0
2017-08-17 15:30:00,12.59,12.67,12.56,12.65,749050.0,12.59,12.67,12.56,12.65,749050.0
2017-08-18 09:30:00,13.46,13.97,13.25,13.9,2215075.0,13.46,13.97,13.25,13.9,2215075.0
2017-08-18 10:00:00,13.9,14.2,13.79,13.91,1207023.0,13.9,14.2,13.79,13.91,1207023.0
2017-08-18 10:30:00,13.9,13.95,13.75,13.8,686773.0,13.9,13.95,13.75,13.8,686773.0
2017-08-18 11:00:00,13.81,14.06,13.79,14.01,712318.0,13.81,14.06,13.79,14.01,712318.0
2017-08-18 11:30:00,14.02,14.34,14.0,14.33,670834.0,14.02,14.34,14.0,14.33,670834.0
2017-08-18 12:00:00,14.34,14.42,14.21,14.34,1165237.0,14.34,14.42,14.21,14.34,1165237.0
2017-08-18 12:30:00,14.35,14.4,14.29,14.34,490299.0,14.35,14.4,14.29,14.34,490299.0
2017-08-18 13:00:00,14.34,14.39,14.13,14.14,324598.0,14.34,14.39,14.13,14.14,324598.0
2017-08-18 13:30:00,14.15,14.3,14.03,14.28,489812.0,14.15,14.3,14.03,14.28,489812.0
2017-08-18 14:00:00,14.29,14.35,14.25,14.33,436333.0,14.29,14.35,14.25,14.33,436333.0
2017-08-18 14:30:00,14.34,14.4,14.28,14.4,315884.0,14.34,14.4,14.28,14.4,315884.0
2017-08-18 15:00:00,14.4,14.45,14.26,14.44,606863.0,14.4,14.45,14.26,14.44,606863.0
2017-08-18 15:30:00,14.44,14.65,14.43,14.45,1925956.0,14.44,14.65,14.43,14.45,1925956.0
2017-08-21 09:30:00,15.19,15.75,15.0,15.6,1948072.0,15.19,15.75,15.0,15.6,1948072.0
2017-08-21 10:00:00,15.6,16.03,15.49,16.02,1169989.0,15.6,16.03,15.49,16.02,1169989.0
2017-08-21 10:30:00,16.02,17.35,15.96,16.97,4233598.0,16.02,17.35,15.96,16.97,4233598.0
2017-08-21 11:00:00,16.97,17.47,16.85,17.01,2363777.0,16.97,17.47,16.85,17.01,2363777.0
2017-08-21 11:30:00,17.02,17.26,16.76,16.8,1310910.0,17.02,17.26,16.76,16.8,1310910.0
2017-08-21 12:00:00,16.81,16.91,16.61,16.63,711738.0,16.81,16.91,16.61,16.63,711738.0
2017-08-21 12:30:00,16.63,16.75,16.54,16.62,796393.0,16.63,16.75,16.54,16.62,796393.0
2017-08-21 13:00:00,16.62,16.68,16.46,16.48,514881.0,16.62,16.68,16.46,16.48,514881.0
2017-08-21 13:30:00,16.49,16.68,16.46,16.62,532884.0,16.49,16.68,16.46,16.62,532884.0
2017-08-21 14:00:00,16.63,16.67,16.45,16.55,470445.0,16.63,16.67,16.45,16.55,470445.0
2017-08-21 14:30:00,16.55,16.67,16.52,16.65,541274.0,16.55,16.67,16.52,16.65,541274.0
2017-08-21 15:00:00,16.65,16.77,16.63,16.71,845337.0,16.65,16.77,16.63,16.71,845337.0
2017-08-21 15:30:00,16.71,16.72,16.49,16.57,1976139.0,16.71,16.72,16.49,16.57,1976139.0
2017-08-22 09:30:00,16.41,16.67,16.25,16.36,514335.0,16.41,16.67,16.25,16.36,514335.0
2017-08-22 10:00:00,16.37,16.41,15.9,15.95,705689.0,16.37,16.41,15.9,15.95,705689.0
2017-08-22 10:30:00,15.94,16.0,15.55,15.62,1024070.0,15.94,16.0,15.55,15.62,1024070.0
2017-08-22 11:00:00,15.61,15.65,15.43,15.57,652332.0,15.61,15.65,15.43,15.57,652332.0
2017-08-22 11:30:00,15.58,15.71,15.57,15.7,336206.0,15.58,15.71,15.57,15.7,336206.0
2017-08-22 12:00:00,15.7,15.8,15.51,15.58,452496.0,15.7,15.8,15.51,15.58,452496.0
2017-08-22 12:30:00,15.58,15.72,15.55,15.65,308279.0,15.58,15.72,15.55,15.65,308279.0
2017-08-22 13:00:00,15.65,15.67,15.57,15.65,170815.0,15.65,15.67,15.57,15.65,170815.0
2017-08-22 13:30:00,15.64,15.65,15.4,15.41,315337.0,15.64,15.65,15.4,15.41,315337.0
2017-08-22 14:00:00,15.41,15.51,15.38,15.5,235085.0,15.41,15.51,15.38,15.5,235085.0
2017-08-22 14:30:00,15.5,15.65,15.48,15.64,246645.0,15.5,15.65,15.48,15.64,246645.0
2017-08-22 15:00:00,15.65,15.67,15.51,15.54,221984.0,15.65,15.67,15.51,15.54,221984.0
2017-08-22 15:30:00,15.54,15.59,15.51,15.58,748645.0,15.54,15.59,15.51,15.58,748645.0
2017-08-23 09:30:00,15.48,15.63,15.36,15.57,209059.0,15.48,15.63,15.36,15.57,209059.0
2017-08-23 10:00:00,15.58,15.75,15.55,15.73,206647.0,15.58,15.75,15.55,15.73,206647.0
2017-08-23 10:30:00,15.73,15.84,15.72,15.8,308883.0,15.73,15.84,15.72,15.8,308883.0
2017-08-23 11:00:00,15.81,15.95,15.78,15.86,203306.0,15.81,15.95,15.78,15.86,203306.0
2017-08-23 11:30:00,15.87,15.88,15.77,15.82,137738.0,15.87,15.88,15.77,15.82,137738.0
2017-08-23 12:00:00,15.82,15.97,15.8,15.92,140286.0,15.82,15.97,15.8,15.92,140286.0
2017-08-23 12:30:00,15.91,16.0,15.91,15.99,100067.0,15.91,16.0,15.91,15.99,100067.0
2017-08-23 13:00:00,15.99,16.02,15.95,16.0,106069.0,15.99,16.02,15.95,16.0,106069.0
2017-08-23 13:30:00,16.0,16.14,16.0,16.07,318634.0,16.0,16.14,16.0,16.07,318634.0
2017-08-23 14:00:00,16.06,16.09,16.04,16.07,158749.0,16.06,16.09,16.04,16.07,158749.0
2017-08-23 14:30:00,16.07,16.09,16.02,16.03,126732.0,16.07,16.09,16.02,16.03,126732.0
2017-08-23 15:00:00,16.04,16.09,16.02,16.08,161288.0,16.04,16.09,16.02,16.08,161288.0
2017-08-23 15:30:00,16.08,16.2,16.07,16.17,595582.0,16.08,16.2,16.07,16.17,595582.0
2017-08-24 09:30:00,16.16,16.56,16.16,16.55,250656.0,16.16,16.56,16.16,16.55,250656.0
2017-08-24 10:00:00,16.56,16.75,16.49,16.72,279264.0,16.56,16.75,16.49,16.72,279264.0
2017-08-24 10:30:00,16.73,16.93,16.72,16.92,281693.0,16.73,16.93,16.72,16.92,281693.0
2017-08-24 11:00:00,16.93,16.93,16.6,16.68,249853.0,16.93,16.93,16.6,16.68,249853.0
2017-08-24 11:30:00,16.67,16.74,16.65,16.73,161116.0,16.67,16.74,16.65,16.73,161116.0
2017-08-24 12:00:00,16.74,16.85,16.74,16.8,95302.0,16.74,16.85,16.74,16.8,95302.0
2017-08-24 12:30:00,16.8,16.84,16.76,16.8,81526.0,16.8,16.84,16.76,16.8,81526.0
2017-08-24 13:00:00,16.8,16.8,16.73,16.75,131656.0,16.8,16.8,16.73,16.75,131656.0
2017-08-24 13:30:00,16.74,16.8,16.65,16.68,563554.0,16.74,16.8,16.65,16.68,563554.0
2017-08-24 14:00:00,16.68,16.68,16.48,16.62,161829.0,16.68,16.68,16.48,16.62,161829.0
2017-08-24 14:30:00,16.62,16.64,16.54,16.59,150555.0,16.62,16.64,16.54,16.59,150555.0
2017-08-24 15:00:00,16.6,16.6,16.49,16.55,158302.0,16.6,16.6,16.49,16.55,158302.0
2017-08-24 15:30:00,16.55,16.55,16.45,16.5,495417.0,16.55,16.55,16.45,16.5,495417.0
2017-08-25 09:30:00,16.49,16.56,16.13,16.29,202017.0,16.49,16.56,16.13,16.29,202017.0
2017-08-25 10:00:00,16.29,16.55,16.23,16.46,155927.0,16.29,16.55,16.23,16.46,155927.0
2017-08-25 10:30:00,16.46,16.55,16.41,16.49,242775.0,16.46,16.55,16.41,16.49,242775.0
2017-08-25 11:00:00,16.49,16.49,16.38,16.39,149717.0,16.49,16.49,16.38,16.39,149717.0
2017-08-25 11:30:00,16.4,16.47,16.36,16.39,95608.0,16.4,16.47,16.36,16.39,95608.0
2017-08-25 12:00:00,16.39,16.45,16.35,16.41,86782.0,16.39,16.45,16.35,16.41,86782.0
2017-08-25 12:30:00,16.41,16.42,16.35,16.38,86375.0,16.41,16.42,16.35,16.38,86375.0
2017-08-25 13:00:00,16.38,16.42,16.36,16.36,61009.0,16.38,16.42,16.36,16.36,61009.0
2017-08-25 13:30:00,16.37,16.4,16.32,16.4,89880.0,16.37,16.4,16.32,16.4,89880.0
2017-08-25 14:00:00,16.4,16.5,16.38,16.44,152507.0,16.4,16.5,16.38,16.44,152507.0
2017-08-25 14:30:00,16.44,16.51,16.41,16.46,173312.0,16.44,16.51,16.41,16.46,173312.0
2017-08-25 15:00:00,16.46,16.51,16.39,16.43,370678.0,16.46,16.51,16.39,16.43,370678.0
2017-08-25 15:30:00,16.43,16.5,16.43,16.49,503125.0,16.43,16.5,16.43,16.49,503125.0
2017-08-28 09:30:00,16.62,16.95,16.56,16.61,483701.0,16.62,16.95,16.56,16.61,483701.0
2017-08-28 10:00:00,16.61,16.74,16.59,16.64,268074.0,16.61,16.74,16.59,16.64,268074.0
2017-08-28 10:30:00,16.64,16.86,16.59,16.86,336272.0,16.64,16.86,16.59,16.86,336272.0
2017-08-28 11:00:00,16.86,16.89,16.75,16.85,311142.0,16.86,16.89,16.75,16.85,311142.0
2017-08-28 11:30:00,16.85,16.91,16.83,16.86,272084.0,16.85,16.91,16.83,16.86,272084.0
2017-08-28 12:00:00,16.86,16.95,16.82,16.94,226806.0,16.86,16.95,16.82,16.94,226806.0
2017-08-28 12:30:00,16.94,17.15,16.94,17.1,433752.0,16.94,17.15,16.94,17.1,433752.0
2017-08-28 13:00:00,17.1,17.2,17.07,17.16,401404.0,17.1,17.2,17.07,17.16,401404.0
2017-08-28 13:30:00,17.17,17.25,17.02,17.23,761470.0,17.17,17.25,17.02,17.23,761470.0
2017-08-28 14:00:00,17.22,17.37,17.22,17.3,408793.0,17.22,17.37,17.22,17.3,408793.0
2017-08-28 14:30:00,17.3,17.4,17.24,17.34,513679.0,17.3,17.4,17.24,17.34,513679.0
2017-08-28 15:00:00,17.35,17.55,17.33,17.51,555747.0,17.35,17.55,17.33,17.51,555747.0
2017-08-28 15:30:00,17.52,17.63,17.39,17.5,1591891.0,17.52,17.63,17.39,17.5,1591891.0
2017-08-29 09:30:00,17.31,17.31,16.85,17.08,297585.0,17.31,17.31,16.85,17.08,297585.0
2017-08-29 10:00:00,17.1,17.1,16.91,16.97,256766.0,17.1,17.1,16.91,16.97,256766.0
2017-08-29 10:30:00,16.98,17.08,16.88,17.0,234329.0,16.98,17.08,16.88,17.0,234329.0
2017-08-29 11:00:00,17.0,17.05,16.92,17.01,268174.0,17.0,17.05,16.92,17.01,268174.0
2017-08-29 11:30:00,17.01,17.24,17.0,17.12,218214.0,17.01,17.24,17.0,17.12,218214.0
2017-08-29 12:00:00,17.12,17.28,17.11,17.22,129685.0,17.12,17.28,17.11,17.22,129685.0
2017-08-29 12:30:00,17.22,17.26,17.16,17.26,91776.0,17.22,17.26,17.16,17.26,91776.0
2017-08-29 13:00:00,17.26,17.39,17.23,17.3,137614.0,17.26,17.39,17.23,17.3,137614.0
2017-08-29 13:30:00,17.3,17.34,17.12,17.23,253451.0,17.3,17.34,17.12,17.23,253451.0
2017-08-29 14:00:00,17.24,17.42,17.2,17.34,149715.0,17.24,17.42,17.2,17.34,149715.0
2017-08-29 14:30:00,17.34,17.46,17.33,17.34,168396.0,17.34,17.46,17.33,17.34,168396.0
2017-08-29 15:00:00,17.35,17.45,17.3,17.44,260970.0,17.35,17.45,17.3,17.44,260970.0
2017-08-29 15:30:00,17.45,17.63,17.43,17.61,776457.0,17.45,17.63,17.43,17.61,776457.0
2017-08-30 09:30:00,17.6,17.6,17.02,17.17,411467.0,17.6,17.6,17.02,17.17,411467.0
2017-08-30 10:00:00,17.19,17.39,17.18,17.35,224089.0,17.19,17.39,17.18,17.35,224089.0
2017-08-30 10:30:00,17.35,17.48,17.29,17.34,345832.0,17.35,17.48,17.29,17.34,345832.0
2017-08-30 11:00:00,17.34,17.39,17.14,17.21,708301.0,17.34,17.39,17.14,17.21,708301.0
2017-08-30 11:30:00,17.21,17.22,17.09,17.16,444641.0,17.21,17.22,17.09,17.16,444641.0
2017-08-30 12:00:00,17.17,17.22,17.0,17.02,203160.0,17.17,17.22,17.0,17.02,203160.0
2017-08-30 12:30:00,17.02,17.38,16.95,17.36,492443.0,17.02,17.38,16.95,17.36,492443.0
2017-08-30 13:00:00,17.37,17.42,17.27,17.29,250808.0,17.37,17.42,17.27,17.29,250808.0
2017-08-30 13:30:00,17.28,17.32,17.2,17.29,201297.0,17.28,17.32,17.2,17.29,201297.0
2017-08-30 14:00:00,17.3,17.35,17.26,17.3,204844.0,17.3,17.35,17.26,17.3,204844.0
2017-08-30 14:30:00,17.31,17.33,17.25,17.27,149026.0,17.31,17.33,17.25,17.27,149026.0
2017-08-30 15:00:00,17.26,17.27,17.12,17.16,248165.0,17.26,17.27,17.12,17.16,248165.0
2017-08-30 15:30:00,17.16,17.24,17.13,17.24,526783.0,17.16,17.24,17.13,17.24,526783.0
2017-08-31 09:30:00,17.25,17.3,17.0,17.17,204821.0,17.25,17.3,17.0,17.17,204821.0
2017-08-31 10:00:00,17.17,17.6,17.16,17.59,189680.0,17.17,17.6,17.16,17.59,189680.0
2017-08-31 10:30:00,17.57,17.77,17.47,17.66,259317.0,17.57,17.77,17.47,17.66,259317.0
2017-08-31 11:00:00,17.67,17.67,17.36,17.38,156798.0,17.67,17.67,17.36,17.38,156798.0
2017-08-31 11:30:00,17.37,17.48,17.29,17.39,188637.0,17.37,17.48,17.29,17.39,188637.0
2017-08-31 12:00:00,17.39,17.51,17.38,17.49,134577.0,17.39,17.51,17.38,17.49,134577.0
2017-08-31 12:30:00,17.49,17.69,17.49,17.66,115324.0,17.49,17.69,17.49,17.66,115324.0
2017-08-31 13:00:00,17.67,17.68,17.56,17.59,123897.0,17.67,17.68,17.56,17.59,123897.0
2017-08-31 13:30:00,17.59,17.7,17.55,17.62,127441.0,17.59,17.7,17.55,17.62,127441.0
2017-08-31 14:00:00,17.61,17.63,17.45,17.45,146441.0,17.61,17.63,17.45,17.45,146441.0
2017-08-31 14:30:00,17.45,17.53,17.31,17.34,360680.0,17.45,17.53,17.31,17.34,360680.0
2017-08-31 15:00:00,17.34,17.35,17.15,17.16,585529.0,17.34,17.35,17.15,17.16,585529.0
2017-08-31 15:30:00,17.16,17.24,17.13,17.16,755568.0,17.16,17.24,17.13,17.16,755568.0
2017-09-01 09:30:00,17.51,17.89,17.01,17.13,496113.0,17.51,17.89,17.01,17.13,496113.0
2017-09-01 10:00:00,17.14,17.2,17.01,17.09,313799.0,17.14,17.2,17.01,17.09,313799.0
2017-09-01 10:30:00,17.09,17.15,16.91,17.14,342327.0,17.09,17.15,16.91,17.14,342327.0
2017-09-01 11:00:00,17.14,17.58,17.09,17.54,627586.0,17.14,17.58,17.09,17.54,627586.0
2017-09-01 11:30:00,17.54,17.7,17.5,17.64,415139.0,17.54,17.7,17.5,17.64,415139.0
2017-09-01 12:00:00,17.64,17.72,17.58,17.66,170821.0,17.64,17.72,17.58,17.66,170821.0
2017-09-01 12:30:00,17.65,17.82,17.58,17.8,496894.0,17.65,17.82,17.58,17.8,496894.0
2017-09-01 13:00:00,17.79,17.9,17.78,17.82,289308.0,17.79,17.9,17.78,17.82,289308.0
2017-09-01 13:30:00,17.84,17.85,17.79,17.82,198784.0,17.84,17.85,17.79,17.82,198784.0
2017-09-01 14:00:00,17.82,17.9,17.79,17.9,221513.0,17.82,17.9,17.79,17.9,221513.0
2017-09-01 14:30:00,17.89,17.9,17.66,17.76,239424.0,17.89,17.9,17.66,17.76,239424.0
2017-09-01 15:00:00,17.76,17.99,17.75,17.98,402978.0,17.76,17.99,17.75,17.98,402978.0
2017-09-01 15:30:00,17.99,18.16,17.98,18.12,734015.0,17.99,18.16,17.98,18.12,734015.0
2017-09-05 09:30:00,18.01,18.12,17.62,17.82,394185.0,18.01,18.12,17.62,17.82,394185.0
2017-09-05 10:00:00,17.81,17.89,17.71,17.75,171615.0,17.81,17.89,17.71,17.75,171615.0
2017-09-05 10:30:00,17.74,17.77,17.6,17.74,194824.0,17.74,17.77,17.6,17.74,194824.0
2017-09-05 11:00:00,17.75,17.92,17.74,17.91,113638.0,17.75,17.92,17.74,17.91,113638.0
2017-09-05 11:30:00,17.91,18.07,17.89,18.0,253577.0,17.91,18.07,17.89,18.0,253577.0
2017-09-05 12:00:00,18.0,18.05,17.91,18.03,165245.0,18.0,18.05,17.91,18.03,165245.0
2017-09-05 12:30:00,18.03,18.05,17.8,17.84,303073.0,18.03,18.05,17.8,17.84,303073.0
2017-09-05 13:00:00,17.84,17.84,17.64,17.7,272604.0,17.84,17.84,17.64,17.7,272604.0
2017-09-05 13:30:00,17.7,17.72,17.6,17.63,301478.0,17.7,17.72,17.6,17.63,301478.0
2017-09-05 14:00:00,17.63,17.74,17.61,17.72,303167.0,17.63,17.74,17.61,17.72,303167.0
2017-09-05 14:30:00,17.72,17.74,17.65,17.71,195185.0,17.72,17.74,17.65,17.71,195185.0
2017-09-05 15:00:00,17.71,17.74,17.65,17.71,222643.0,17.71,17.74,17.65,17.71,222643.0
2017-09-05 15:30:00,17.71,17.75,17.67,17.69,610530.0,17.71,17.75,17.67,17.69,610530.0
2017-09-06 09:30:00,17.86,17.89,16.77,17.14,1341369.0,17.86,17.89,16.77,17.14,1341369.0
2017-09-06 10:00:00,17.13,17.38,16.96,17.32,678258.0,17.13,17.38,16.96,17.32,678258.0
2017-09-06 10:30:00,17.31,17.33,17.11,17.29,297425.0,17.31,17.33,17.11,17.29,297425.0
2017-09-06 11:00:00,17.3,17.45,17.23,17.27,169639.0,17.3,17.45,17.23,17.27,169639.0
2017-09-06 11:30:00,17.28,17.32,17.15,17.29,127957.0,17.28,17.32,17.15,17.29,127957.0
2017-09-06 12:00:00,17.29,17.51,17.27,17.47,208116.0,17.29,17.51,17.27,17.47,208116.0
2017-09-06 12:30:00,17.47,17.6,17.44,17.48,260118.0,17.47,17.6,17.44,17.48,260118.0
2017-09-06 13:00:00,17.47,17.51,17.34,17.34,113749.0,17.47,17.51,17.34,17.34,113749.0
2017-09-06 13:30:00,17.34,17.49,17.34,17.44,96073.0,17.34,17.49,17.34,17.44,96073.0
2017-09-06 14:00:00,17.44,17.45,17.22,17.27,193917.0,17.44,17.45,17.22,17.27,193917.0
2017-09-06 14:30:00,17.27,17.28,17.12,17.15,164168.0,17.27,17.28,17.12,17.15,164168.0
2017-09-06 15:00:00,17.14,17.2,17.1,17.11,221226.0,17.14,17.2,17.1,17.11,221226.0
2017-09-06 15:30:00,17.11,17.2,17.1,17.14,569491.0,17.11,17.2,17.1,17.14,569491.0
2017-09-07 09:30:00,17.09,17.56,17.01,17.4,185046.0,17.09,17.56,17.01,17.4,185046.0
2017-09-07 10:00:00,17.41,17.62,17.32,17.53,264594.0,17.41,17.62,17.32,17.53,264594.0
2017-09-07 10:30:00,17.54,17.59,17.35,17.44,196490.0,17.54,17.59,17.35,17.44,196490.0
2017-09-07 11:00:00,17.43,17.47,17.32,17.34,156142.0,17.43,17.47,17.32,17.34,156142.0
2017-09-07 11:30:00,17.34,17.46,17.28,17.43,118717.0,17.34,17.46,17.28,17.43,118717.0
2017-09-07 12:00:00,17.43,17.47,17.34,17.37,72446.0,17.43,17.47,17.34,17.37,72446.0
2017-09-07 12:30:00,17.36,17.66,17.33,17.62,195819.0,17.36,17.66,17.33,17.62,195819.0
2017-09-07 13:00:00,17.63,17.63,17.38,17.44,336619.0,17.63,17.63,17.38,17.44,336619.0
2017-09-07 13:30:00,17.43,17.45,17.07,17.16,447766.0,17.43,17.45,17.07,17.16,447766.0
2017-09-07 14:00:00,17.16,17.23,16.97,17.0,527149.0,17.16,17.23,16.97,17.0,527149.0
2017-09-07 14:30:00,17.01,17.06,16.87,17.05,381296.0,17.01,17.06,16.87,17.05,381296.0
2017-09-07 15:00:00,17.04,17.05,16.9,16.95,308055.0,17.04,17.05,16.9,16.95,308055.0
2017-09-07 15:30:00,16.95,17.0,16.91,16.95,570429.0,16.95,17.0,16.91,16.95,570429.0
2017-09-08 09:30:00,16.86,16.92,16.62,16.84,358917.0,16.86,16.92,16.62,16.84,358917.0
2017-09-08 10:00:00,16.83,16.84,16.46,16.53,448723.0,16.83,16.84,16.46,16.53,448723.0
2017-09-08 10:30:00,16.54,16.68,16.53,16.63,353619.0,16.54,16.68,16.53,16.63,353619.0
2017-09-08 11:00:00,16.63,16.72,16.62,16.64,261310.0,16.63,16.72,16.62,16.64,261310.0
2017-09-08 11:30:00,16.63,16.73,16.63,16.68,233795.0,16.63,16.73,16.63,16.68,233795.0
2017-09-08 12:00:00,16.69,16.77,16.68,16.73,217302.0,16.69,16.77,16.68,16.73,217302.0
2017-09-08 12:30:00,16.73,16.79,16.64,16.69,240691.0,16.73,16.79,16.64,16.69,240691.0
2017-09-08 13:00:00,16.69,16.71,16.62,16.67,111287.0,16.69,16.71,16.62,16.67,111287.0
2017-09-08 13:30:00,16.66,16.68,16.61,16.68,81479.0,16.66,16.68,16.61,16.68,81479.0
2017-09-08 14:00:00,16.68,16.74,16.61,16.65,186505.0,16.68,16.74,16.61,16.65,186505.0
2017-09-08 14:30:00,16.65,16.74,16.61,16.7,484360.0,16.65,16.74,16.61,16.7,484360.0
2017-09-08 15:00:00,16.7,16.73,16.66,16.69,200725.0,16.7,16.73,16.66,16.69,200725.0
2017-09-08 15:30:00,16.69,16.7,16.56,16.58,661131.0,16.69,16.7,16.56,16.58,661131.0
2017-09-11 09:30:00,16.69,17.38,16.69,16.99,314178.0,16.69,17.38,16.69,16.99,314178.0
2017-09-11 10:00:00,17.0,17.25,16.91,17.24,342045.0,17.0,17.25,16.91,17.24,342045.0
2017-09-11 10:30:00,17.25,17.25,17.14,17.18,231389.0,17.25,17.25,17.14,17.18,231389.0
2017-09-11 11:00:00,17.18,17.42,17.17,17.41,266814.0,17.18,17.42,17.17,17.41,266814.0
2017-09-11 11:30:00,17.41,17.46,17.37,17.46,155008.0,17.41,17.46,17.37,17.46,155008.0
2017-09-11 12:00:00,17.46,17.51,17.41,17.41,179902.0,17.46,17.51,17.41,17.41,179902.0
2017-09-11 12:30:00,17.41,17.44,17.36,17.39,130974.0,17.41,17.44,17.36,17.39,130974.0
2017-09-11 13:00:00,17.4,17.4,17.29,17.35,98212.0,17.4,17.4,17.29,17.35,98212.0
2017-09-11 13:30:00,17.35,17.35,17.23,17.28,129642.0,17.35,17.35,17.23,17.28,129642.0
2017-09-11 14:00:00,17.28,17.32,17.27,17.3,244045.0,17.28,17.32,17.27,17.3,244045.0
2017-09-11 14:30:00,17.3,17.42,17.28,17.35,225294.0,17.3,17.42,17.28,17.35,225294.0
2017-09-11 15:00:00,17.34,17.38,17.29,17.3,321429.0,17.34,17.38,17.29,17.3,321429.0
2017-09-11 15:30:00,17.3,17.3,17.15,17.16,599621.0,17.3,17.3,17.15,17.16,599621.0
2017-09-12 09:30:00,17.2,17.4,16.98,17.4,249709.0,17.2,17.4,16.98,17.4,249709.0
2017-09-12 10:00:00,17.41,17.5,17.29,17.41,178753.0,17.41,17.5,17.29,17.41,178753.0
2017-09-12 10:30:00,17.41,17.48,17.32,17.33,132533.0,17.41,17.48,17.32,17.33,132533.0
2017-09-12 11:00:00,17.32,17.39,17.22,17.36,144986.0,17.32,17.39,17.22,17.36,144986.0
2017-09-12 11:30:00,17.36,17.39,17.18,17.19,246490.0,17.36,17.39,17.18,17.19,246490.0
2017-09-12 12:00:00,17.2,17.34,17.14,17.23,157917.0,17.2,17.34,17.14,17.23,157917.0
2017-09-12 12:30:00,17.23,17.33,17.23,17.29,112841.0,17.23,17.33,17.23,17.29,112841.0
2017-09-12 13:00:00,17.29,17.35,17.27,17.33,153878.0,17.29,17.35,17.27,17.33,153878.0
2017-09-12 13:30:00,17.32,17.35,17.19,17.2,220327.0,17.32,17.35,17.19,17.2,220327.0
2017-09-12 14:00:00,17.2,17.34,17.18,17.23,231428.0,17.2,17.34,17.18,17.23,231428.0
2017-09-12 14:30:00,17.22,17.29,17.21,17.23,129943.0,17.22,17.29,17.21,17.23,129943.0
2017-09-12 15:00:00,17.23,17.23,17.17,17.19,138351.0,17.23,17.23,17.17,17.19,138351.0
2017-09-12 15:30:00,17.19,17.23,17.11,17.15,646249.0,17.19,17.23,17.11,17.15,646249.0
2017-09-13 09:30:00,17.06,17.31,16.84,16.9,198800.0,17.06,17.31,16.84,16.9,198800.0
2017-09-13 10:00:00,16.91,16.99,16.89,16.93,102820.0,16.91,16.99,16.89,16.93,102820.0
2017-09-13 10:30:00,16.93,16.95,16.84,16.85,72929.0,16.93,16.95,16.84,16.85,72929.0
2017-09-13 11:00:00,16.85,17.0,16.85,16.99,89162.0,16.85,17.0,16.85,16.99,89162.0
2017-09-13 11:30:00,16.99,17.25,16.88,16.91,696794.0,16.99,17.25,16.88,16.91,696794.0
2017-09-13 12:00:00,16.91,17.0,16.83,16.89,598030.0,16.91,17.0,16.83,16.89,598030.0
2017-09-13 12:30:00,16.89,16.9,16.67,16.74,236661.0,16.89,16.9,16.67,16.74,236661.0
2017-09-13 13:00:00,16.74,17.2,16.66,16.97,768608.0,16.74,17.2,16.66,16.97,768608.0
2017-09-13 13:30:00,16.97,17.01,16.7,16.75,249375.0,16.97,17.01,16.7,16.75,249375.0
2017-09-13 14:00:00,16.75,16.77,16.42,16.43,467196.0,16.75,16.77,16.42,16.43,467196.0
2017-09-13 14:30:00,16.42,16.56,16.38,16.5,569328.0,16.42,16.56,16.38,16.5,569328.0
2017-09-13 15:00:00,16.48,16.5,16.36,16.38,562704.0,16.48,16.5,16.36,16.38,562704.0
2017-09-13 15:30:00,16.39,16.39,16.19,16.23,1672990.0,16.39,16.39,16.19,16.23,1672990.0
2017-09-14 09:30:00,17.5,17.52,16.51,16.69,2114785.0,17.5,17.52,16.51,16.69,2114785.0
2017-09-14 10:00:00,16.7,16.91,16.63,16.86,626647.0,16.7,16.91,16.63,16.86,626647.0
2017-09-14 10:30:00,16.86,17.2,16.85,17.16,637877.0,16.86,17.2,16.85,17.16,637877.0
2017-09-14 11:00:00,17.17,17.48,17.1,17.45,974752.0,17.17,17.48,17.1,17.45,974752.0
2017-09-14 11:30:00,17.45,17.56,17.32,17.35,654130.0,17.45,17.56,17.32,17.35,654130.0
2017-09-14 12:00:00,17.36,17.41,16.86,16.87,603906.0,17.36,17.41,16.86,16.87,603906.0
2017-09-14 12:30:00,16.89,16.9,16.72,16.88,331810.0,16.89,16.9,16.72,16.88,331810.0
2017-09-14 13:00:00,16.89,16.97,16.82,16.96,211854.0,16.89,16.97,16.82,16.96,211854.0
2017-09-14 13:30:00,16.97,16.99,16.77,16.95,230330.0,16.97,16.99,16.77,16.95,230330.0
2017-09-14 14:00:00,16.95,17.09,16.93,17.03,360612.0,16.95,17.09,16.93,17.03,360612.0
2017-09-14 14:30:00,17.03,17.28,16.96,17.2,475291.0,17.03,17.28,16.96,17.2,475291.0
2017-09-14 15:00:00,17.2,17.36,17.07,17.3,540333.0,17.2,17.36,17.07,17.3,540333.0
2017-09-14 15:30:00,17.3,17.36,17.09,17.15,1055359.0,17.3,17.36,17.09,17.15,1055359.0
2017-09-15 09:30:00,17.17,17.23,16.6,16.67,752407.0,17.17,17.23,16.6,16.67,752407.0
2017-09-15 10:00:00,16.66,16.86,16.62,16.84,312144.0,16.66,16.86,16.62,16.84,312144.0
2017-09-15 10:30:00,16.84,16.97,16.67,16.79,416625.0,16.84,16.97,16.67,16.79,416625.0
2017-09-15 11:00:00,16.78,16.79,16.6,16.74,362133.0,16.78,16.79,16.6,16.74,362133.0
2017-09-15 11:30:00,16.73,16.83,16.7,16.74,189957.0,16.73,16.83,16.7,16.74,189957.0
2017-09-15 12:00:00,16.75,16.8,16.68,16.78,231266.0,16.75,16.8,16.68,16.78,231266.0
2017-09-15 12:30:00,16.78,16.8,16.69,16.76,197316.0,16.78,16.8,16.69,16.76,197316.0
2017-09-15 13:00:00,16.76,16.79,16.64,16.65,154571.0,16.76,16.79,16.64,16.65,154571.0
2017-09-15 13:30:00,16.66,16.72,16.61,16.63,182793.0,16.66,16.72,16.61,16.63,182793.0
2017-09-15 14:00:00,16.63,16.67,16.56,16.58,204437.0,16.63,16.67,16.56,16.58,204437.0
2017-09-15 14:30:00,16.58,16.61,16.5,16.57,234710.0,16.58,16.61,16.5,16.57,234710.0
2017-09-15 15:00:00,16.56,16.56,16.51,16.56,279159.0,16.56,16.56,16.51,16.56,279159.0
2017-09-15 15:30:00,16.55,16.76,16.55,16.72,921427.0,16.55,16.76,16.55,16.72,921427.0
2017-09-18 09:30:00,16.64,16.77,16.05,16.17,670934.0,16.64,16.77,16.05,16.17,670934.0
2017-09-18 10:00:00,16.17,16.34,16.17,16.31,266905.0,16.17,16.34,16.17,16.31,266905.0
2017-09-18 10:30:00,16.29,16.29,15.91,15.95,476138.0,16.29,16.29,15.91,15.95,476138.0
2017-09-18 11:00:00,15.95,15.98,15.74,15.75,470539.0,15.95,15.98,15.74,15.75,470539.0
2017-09-18 11:30:00,15.74,15.81,15.51,15.57,405117.0,15.74,15.81,15.51,15.57,405117.0
2017-09-18 12:00:00,15.59,15.79,15.54,15.63,421349.0,15.59,15.79,15.54,15.63,421349.0
2017-09-18 12:30:00,15.63,15.72,15.57,15.72,300485.0,15.63,15.72,15.57,15.72,300485.0
2017-09-18 13:00:00,15.72,15.84,15.66,15.72,237820.0,15.72,15.84,15.66,15.72,237820.0
2017-09-18 13:30:00,15.73,15.74,15.58,15.62,208934.0,15.73,15.74,15.58,15.62,208934.0
2017-09-18 14:00:00,15.61,15.64,15.54,15.58,194232.0,15.61,15.64,15.54,15.58,194232.0
2017-09-18 14:30:00,15.57,15.65,15.38,15.6,423370.0,15.57,15.65,15.38,15.6,423370.0
2017-09-18 15:00:00,15.61,15.88,15.6,15.72,495663.0,15.61,15.88,15.6,15.72,495663.0
2017-09-18 15:30:00,15.73,15.83,15.7,15.72,804652.0,15.73,15.83,15.7,15.72,804652.0
2017-09-19 09:30:00,15.71,15.72,15.43,15.59,209573.0,15.71,15.72,15.43,15.59,209573.0
2017-09-19 10:00:00,15.59,15.78,15.58,15.67,243674.0,15.59,15.78,15.58,15.67,243674.0
2017-09-19 10:30:00,15.68,15.7,15.42,15.58,279566.0,15.68,15.7,15.42,15.58,279566.0
2017-09-19 11:00:00,15.59,15.73,15.56,15.66,118902.0,15.59,15.73,15.56,15.66,118902.0
2017-09-19 11:30:00,15.65,15.71,15.56,15.65,92964.0,15.65,15.71,15.56,15.65,92964.0
2017-09-19 12:00:00,15.65,15.73,15.57,15.59,113239.0,15.65,15.73,15.57,15.59,113239.0
2017-09-19 12:30:00,15.59,15.6,15.53,15.55,67547.0,15.59,15.6,15.53,15.55,67547.0
2017-09-19 13:00:00,15.55,15.62,15.53,15.56,87105.0,15.55,15.62,15.53,15.56,87105.0
2017-09-19 13:30:00,15.56,15.6,15.52,15.53,83807.0,15.56,15.6,15.52,15.53,83807.0
2017-09-19 14:00:00,15.52,15.57,15.43,15.54,244480.0,15.52,15.57,15.43,15.54,244480.0
2017-09-19 14:30:00,15.55,15.62,15.54,15.57,217527.0,15.55,15.62,15.54,15.57,217527.0
2017-09-19 15:00:00,15.57,15.59,15.47,15.49,165400.0,15.57,15.59,15.47,15.49,165400.0
2017-09-19 15:30:00,15.5,15.68,15.49,15.61,659845.0,15.5,15.68,15.49,15.61,659845.0
2017-09-20 09:30:00,15.67,15.75,15.58,15.62,239126.0,15.67,15.75,15.58,15.62,239126.0
2017-09-20 10:00:00,15.62,15.83,15.61,15.66,282615.0,15.62,15.83,15.61,15.66,282615.0
2017-09-20 10:30:00,15.66,15.74,15.65,15.71,132948.0,15.66,15.74,15.65,15.71,132948.0
2017-09-20 11:00:00,15.71,15.73,15.64,15.7,118264.0,15.71,15.73,15.64,15.7,118264.0
2017-09-20 11:30:00,15.7,15.7,15.63,15.7,68116.0,15.7,15.7,15.63,15.7,68116.0
2017-09-20 12:00:00,15.7,15.76,15.67,15.75,66940.0,15.7,15.76,15.67,15.75,66940.0
2017-09-20 12:30:00,15.75,15.8,15.72,15.79,104014.0,15.75,15.8,15.72,15.79,104014.0
2017-09-20 13:00:00,15.79,15.83,15.74,15.8,129230.0,15.79,15.83,15.74,15.8,129230.0
2017-09-20 13:30:00,15.79,15.83,15.42,15.53,440603.0,15.79,15.83,15.42,15.53,440603.0
2017-09-20 14:00:00,15.52,15.52,15.36,15.41,242258.0,15.52,15.52,15.36,15.41,242258.0
2017-09-20 14:30:00,15.41,15.7,15.39,15.68,278106.0,15.41,15.7,15.39,15.68,278106.0
2017-09-20 15:00:00,15.69,15.79,15.58,15.62,292308.0,15.69,15.79,15.58,15.62,292308.0
2017-09-20 15:30:00,15.61,15.65,15.52,15.57,628943.0,15.61,15.65,15.52,15.57,628943.0
2017-09-21 09:30:00,15.65,15.78,15.56,15.69,125947.0,15.65,15.78,15.56,15.69,125947.0
2017-09-21 10:00:00,15.69,15.72,15.56,15.62,149698.0,15.69,15.72,15.56,15.62,149698.0
2017-09-21 10:30:00,15.62,15.65,15.46,15.63,179043.0,15.62,15.65,15.46,15.63,179043.0
2017-09-21 11:00:00,15.63,15.72,15.61,15.61,97905.0,15.63,15.72,15.61,15.61,97905.0
2017-09-21 11:30:00,15.61,15.67,15.57,15.67,106718.0,15.61,15.67,15.57,15.67,106718.0
2017-09-21 12:00:00,15.68,15.71,15.62,15.69,100915.0,15.68,15.71,15.62,15.69,100915.0
2017-09-21 12:30:00,15.69,15.8,15.67,15.79,118428.0,15.69,15.8,15.67,15.79,118428.0
2017-09-21 13:00:00,15.78,15.85,15.75,15.77,95631.0,15.78,15.85,15.75,15.77,95631.0
2017-09-21 13:30:00,15.77,15.81,15.72,15.79,63340.0,15.77,15.81,15.72,15.79,63340.0
2017-09-21 14:00:00,15.8,15.82,15.75,15.75,71364.0,15.8,15.82,15.75,15.75,71364.0
2017-09-21 14:30:00,15.76,15.76,15.68,15.69,167933.0,15.76,15.76,15.68,15.69,167933.0
2017-09-21 15:00:00,15.69,15.74,15.69,15.73,110423.0,15.69,15.74,15.69,15.73,110423.0
2017-09-21 15:30:00,15.73,15.93,15.72,15.92,632823.0,15.73,15.93,15.72,15.92,632823.0
2017-09-22 09:30:00,15.8,16.12,15.8,16.02,171428.0,15.8,16.12,15.8,16.02,171428.0
2017-09-22 10:00:00,16.03,16.04,15.87,15.89,103055.0,16.03,16.04,15.87,15.89,103055.0
2017-09-22 10:30:00,15.89,15.93,15.82,15.88,103369.0,15.89,15.93,15.82,15.88,103369.0
2017-09-22 11:00:00,15.88,15.93,15.85,15.92,134058.0,15.88,15.93,15.85,15.92,134058.0
2017-09-22 11:30:00,15.92,15.93,15.87,15.9,76324.0,15.92,15.93,15.87,15.9,76324.0
2017-09-22 12:00:00,15.9,15.9,15.76,15.77,103117.0,15.9,15.9,15.76,15.77,103117.0
2017-09-22 12:30:00,15.78,15.83,15.72,15.76,99591.0,15.78,15.83,15.72,15.76,99591.0
2017-09-22 13:00:00,15.77,15.81,15.7,15.71,115978.0,15.77,15.81,15.7,15.71,115978.0
2017-09-22 13:30:00,15.72,16.41,15.69,16.41,801270.0,15.72,16.41,15.69,16.41,801270.0
2017-09-22 14:00:00,16.41,16.53,16.24,16.46,728770.0,16.41,16.53,16.24,16.46,728770.0
2017-09-22 14:30:00,16.46,16.51,16.31,16.4,327589.0,16.46,16.51,16.31,16.4,327589.0
2017-09-22 15:00:00,16.41,16.49,16.39,16.47,185293.0,16.41,16.49,16.39,16.47,185293.0
2017-09-22 15:30:00,16.47,16.48,16.28,16.32,647929.0,16.47,16.48,16.28,16.32,647929.0
2017-09-25 09:30:00,15.87,16.33,15.75,16.21,229402.0,15.87,16.33,15.75,16.21,229402.0
2017-09-25 10:00:00,16.22,16.33,16.0,16.07,170090.0,16.22,16.33,16.0,16.07,170090.0
2017-09-25 10:30:00,16.06,16.15,15.92,15.93,151365.0,16.06,16.15,15.92,15.93,151365.0
2017-09-25 11:00:00,15.94,15.95,15.75,15.82,157072.0,15.94,15.95,15.75,15.82,157072.0
2017-09-25 11:30:00,15.81,15.82,15.52,15.58,345326.0,15.81,15.82,15.52,15.58,345326.0
2017-09-25 12:00:00,15.58,15.59,15.34,15.4,223061.0,15.58,15.59,15.34,15.4,223061.0
2017-09-25 12:30:00,15.4,15.54,15.38,15.4,238094.0,15.4,15.54,15.38,15.4,238094.0
2017-09-25 13:00:00,15.4,15.44,15.25,15.26,157816.0,15.4,15.44,15.25,15.26,157816.0
2017-09-25 13:30:00,15.27,15.51,15.26,15.47,304335.0,15.27,15.51,15.26,15.47,304335.0
2017-09-25 14:00:00,15.47,15.48,15.37,15.47,174810.0,15.47,15.48,15.37,15.47,174810.0
2017-09-25 14:30:00,15.46,15.51,15.43,15.51,113693.0,15.46,15.51,15.43,15.51,113693.0
2017-09-25 15:00:00,15.51,15.51,15.45,15.46,157464.0,15.51,15.51,15.45,15.46,157464.0
2017-09-25 15:30:00,15.46,15.48,15.36,15.39,538108.0,15.46,15.48,15.36,15.39,538108.0
2017-09-26 09:30:00,15.57,15.97,15.42,15.47,310156.0,15.57,15.97,15.42,15.47,310156.0
2017-09-26 10:00:00,15.45,15.67,15.44,15.63,163155.0,15.45,15.67,15.44,15.63,163155.0
2017-09-26 10:30:00,15.63,15.66,15.39,15.48,270100.0,15.63,15.66,15.39,15.48,270100.0
2017-09-26 11:00:00,15.47,15.53,15.45,15.49,108997.0,15.47,15.53,15.45,15.49,108997.0
2017-09-26 11:30:00,15.48,15.52,15.38,15.49,93998.0,15.48,15.52,15.38,15.49,93998.0
2017-09-26 12:00:00,15.48,15.56,15.46,15.54,116964.0,15.48,15.56,15.46,15.54,116964.0
2017-09-26 12:30:00,15.54,15.56,15.36,15.36,112013.0,15.54,15.56,15.36,15.36,112013.0
2017-09-26 13:00:00,15.36,15.45,15.33,15.43,99368.0,15.36,15.45,15.33,15.43,99368.0
2017-09-26 13:30:00,15.42,15.51,15.37,15.44,127385.0,15.42,15.51,15.37,15.44,127385.0
2017-09-26 14:00:00,15.45,15.49,15.38,15.4,115052.0,15.45,15.49,15.38,15.4,115052.0
2017-09-26 14:30:00,15.4,15.53,15.39,15.5,205133.0,15.4,15.53,15.39,15.5,205133.0
2017-09-26 15:00:00,15.51,15.54,15.48,15.52,201657.0,15.51,15.54,15.48,15.52,201657.0
2017-09-26 15:30:00,15.53,15.58,15.5,15.5,276278.0,15.53,15.58,15.5,15.5,276278.0
2017-09-27 09:30:00,15.59,15.84,15.44,15.5,572483.0,15.59,15.84,15.44,15.5,572483.0
2017-09-27 10:00:00,15.52,15.65,15.52,15.6,106492.0,15.52,15.65,15.52,15.6,106492.0
2017-09-27 10:30:00,15.61,15.66,15.53,15.58,182162.0,15.61,15.66,15.53,15.58,182162.0
2017-09-27 11:00:00,15.58,15.64,15.57,15.61,169369.0,15.58,15.64,15.57,15.61,169369.0
2017-09-27 11:30:00,15.61,15.64,15.56,15.57,114172.0,15.61,15.64,15.56,15.57,114172.0
2017-09-27 12:00:00,15.56,15.64,15.56,15.63,100196.0,15.56,15.64,15.56,15.63,100196.0
2017-09-27 12:30:00,15.64,15.68,15.57,15.61,161544.0,15.64,15.68,15.57,15.61,161544.0
2017-09-27 13:00:00,15.6,15.69,15.6,15.69,185117.0,15.6,15.69,15.6,15.69,185117.0
2017-09-27 13:30:00,15.69,15.72,15.66,15.67,133523.0,15.69,15.72,15.66,15.67,133523.0
2017-09-27 14:00:00,15.67,15.67,15.6,15.6,163056.0,15.67,15.67,15.6,15.6,163056.0
2017-09-27 14:30:00,15.6,15.63,15.56,15.61,181628.0,15.6,15.63,15.56,15.61,181628.0
2017-09-27 15:00:00,15.61,15.67,15.61,15.64,109846.0,15.61,15.67,15.61,15.64,109846.0
2017-09-27 15:30:00,15.64,15.68,15.62,15.65,556624.0,15.64,15.68,15.62,15.65,556624.0
2017-09-28 09:30:00,15.62,15.9,15.59,15.74,182876.0,15.62,15.9,15.59,15.74,182876.0
2017-09-28 10:00:00,15.73,15.86,15.73,15.81,93687.0,15.73,15.86,15.73,15.81,93687.0
2017-09-28 10:30:00,15.79,15.86,15.75,15.79,143360.0,15.79,15.86,15.75,15.79,143360.0
2017-09-28 11:00:00,15.79,15.86,15.79,15.8,133085.0,15.79,15.86,15.79,15.8,133085.0
2017-09-28 11:30:00,15.81,15.83,15.79,15.8,181271.0,15.81,15.83,15.79,15.8,181271.0
2017-09-28 12:00:00,15.81,15.85,15.79,15.84,78711.0,15.81,15.85,15.79,15.84,78711.0
2017-09-28 12:30:00,15.83,15.89,15.82,15.85,233664.0,15.83,15.89,15.82,15.85,233664.0
2017-09-28 13:00:00,15.86,15.94,15.84,15.86,182617.0,15.86,15.94,15.84,15.86,182617.0
2017-09-28 13:30:00,15.87,15.99,15.85,15.91,196990.0,15.87,15.99,15.85,15.91,196990.0
2017-09-28 14:00:00,15.92,15.94,15.83,15.84,153033.0,15.92,15.94,15.83,15.84,153033.0
2017-09-28 14:30:00,15.83,15.87,15.8,15.86,185749.0,15.83,15.87,15.8,15.86,185749.0
2017-09-28 15:00:00,15.86,15.94,15.85,15.89,101492.0,15.86,15.94,15.85,15.89,101492.0
2017-09-28 15:30:00,15.89,15.95,15.85,15.94,487714.0,15.89,15.95,15.85,15.94,487714.0
2017-09-29 09:30:00,15.9,16.36,15.9,16.25,149817.0,15.9,16.36,15.9,16.25,149817.0
2017-09-29 10:00:00,16.24,16.65,16.2,16.51,353165.0,16.24,16.65,16.2,16.51,353165.0
2017-09-29 10:30:00,16.51,16.59,16.48,16.53,153520.0,16.51,16.59,16.48,16.53,153520.0
2017-09-29 11:00:00,16.52,16.57,16.49,16.53,119369.0,16.52,16.57,16.49,16.53,119369.0
2017-09-29 11:30:00,16.53,16.65,16.51,16.64,123901.0,16.53,16.65,16.51,16.64,123901.0
2017-09-29 12:00:00,16.63,16.65,16.46,16.46,183914.0,16.63,16.65,16.46,16.46,183914.0
2017-09-29 12:30:00,16.46,16.47,16.33,16.44,213509.0,16.46,16.47,16.33,16.44,213509.0
2017-09-29 13:00:00,16.45,16.45,16.38,16.39,119833.0,16.45,16.45,16.38,16.39,119833.0
2017-09-29 13:30:00,16.39,16.43,16.32,16.33,92489.0,16.39,16.43,16.32,16.33,92489.0
2017-09-29 14:00:00,16.33,16.34,16.19,16.21,124856.0,16.33,16.34,16.19,16.21,124856.0
2017-09-29 14:30:00,16.21,16.3,16.18,16.3,104016.0,16.21,16.3,16.18,16.3,104016.0
2017-09-29 15:00:00,16.29,16.35,16.26,16.27,139779.0,16.29,16.35,16.26,16.27,139779.0
2017-09-29 15:30:00,16.26,16.48,16.26,16.43,471192.0,16.26,16.48,16.26,16.43,471192.0
2017-10-02 09:30:00,16.47,16.92,16.4,16.81,306843.0,16.47,16.92,16.4,16.81,306843.0
2017-10-02 10:00:00,16.85,16.85,16.65,16.65,211984.0,16.85,16.85,16.65,16.65,211984.0
2017-10-02 10:30:00,16.64,16.69,16.53,16.56,219114.0,16.64,16.69,16.53,16.56,219114.0
2017-10-02 11:00:00,16.57,16.62,16.53,16.6,152944.0,16.57,16.62,16.53,16.6,152944.0
2017-10-02 11:30:00,16.6,16.71,16.52,16.54,150980.0,16.6,16.71,16.52,16.54,150980.0
2017-10-02 12:00:00,16.54,16.63,16.52,16.62,99418.0,16.54,16.63,16.52,16.62,99418.0
2017-10-02 12:30:00,16.63,16.7,16.57,16.69,91530.0,16.63,16.7,16.57,16.69,91530.0
2017-10-02 13:00:00,16.67,16.68,16.62,16.67,84612.0,16.67,16.68,16.62,16.67,84612.0
2017-10-02 13:30:00,16.67,16.67,16.62,16.64,99875.0,16.67,16.67,16.62,16.64,99875.0
2017-10-02 14:00:00,16.64,16.7,16.63,16.69,85698.0,16.64,16.7,16.63,16.69,85698.0
2017-10-02 14:30:00,16.69,16.73,16.65,16.71,74134.0,16.69,16.73,16.65,16.71,74134.0
2017-10-02 15:00:00,16.71,16.76,16.68,16.73,149423.0,16.71,16.76,16.68,16.73,149423.0
2017-10-02 15:30:00,16.72,16.78,16.68,16.76,470800.0,16.72,16.78,16.68,16.76,470800.0
2017-10-03 09:30:00,16.68,16.72,16.49,16.52,142871.0,16.68,16.72,16.49,16.52,142871.0
2017-10-03 10:00:00,16.52,16.52,16.27,16.33,147154.0,16.52,16.52,16.27,16.33,147154.0
2017-10-03 10:30:00,16.33,16.4,16.24,16.3,107846.0,16.33,16.4,16.24,16.3,107846.0
2017-10-03 11:00:00,16.29,16.39,16.25,16.3,102626.0,16.29,16.39,16.25,16.3,102626.0
2017-10-03 11:30:00,16.3,16.51,16.3,16.51,118527.0,16.3,16.51,16.3,16.51,118527.0
2017-10-03 12:00:00,16.5,16.59,16.48,16.53,161614.0,16.5,16.59,16.48,16.53,161614.0
2017-10-03 12:30:00,16.53,16.71,16.53,16.62,157946.0,16.53,16.71,16.53,16.62,157946.0
2017-10-03 13:00:00,16.61,16.64,16.47,16.53,74307.0,16.61,16.64,16.47,16.53,74307.0
2017-10-03 13:30:00,16.52,16.52,16.43,16.46,50968.0,16.52,16.52,16.43,16.46,50968.0
2017-10-03 14:00:00,16.46,16.51,16.44,16.48,71737.0,16.46,16.51,16.44,16.48,71737.0
2017-10-03 14:30:00,16.49,16.58,16.47,16.57,50170.0,16.49,16.58,16.47,16.57,50170.0
2017-10-03 15:00:00,16.57,16.6,16.54,16.55,68629.0,16.57,16.6,16.54,16.55,68629.0
2017-10-03 15:30:00,16.53,16.55,16.44,16.53,337209.0,16.53,16.55,16.44,16.53,337209.0
2017-10-04 09:30:00,16.59,16.59,16.31,16.35,175931.0,16.59,16.59,16.31,16.35,175931.0
2017-10-04 10:00:00,16.35,16.35,15.96,15.99,290406.0,16.35,16.35,15.96,15.99,290406.0
2017-10-04 10:30:00,16.0,16.07,15.97,16.03,164653.0,16.0,16.07,15.97,16.03,164653.0
2017-10-04 11:00:00,16.03,16.09,15.98,16.07,115681.0,16.03,16.09,15.98,16.07,115681.0
2017-10-04 11:30:00,16.06,16.14,16.03,16.05,124233.0,16.06,16.14,16.03,16.05,124233.0
2017-10-04 12:00:00,16.05,16.07,15.96,15.97,104435.0,16.05,16.07,15.96,15.97,104435.0
2017-10-04 12:30:00,15.96,15.97,15.81,15.93,168611.0,15.96,15.97,15.81,15.93,168611.0
2017-10-04 13:00:00,15.94,15.97,15.85,15.89,97057.0,15.94,15.97,15.85,15.89,97057.0
2017-10-04 13:30:00,15.88,15.88,15.73,15.74,114775.0,15.88,15.88,15.73,15.74,114775.0
2017-10-04 14:00:00,15.74,15.86,15.6,15.83,204327.0,15.74,15.86,15.6,15.83,204327.0
2017-10-04 14:30:00,15.82,15.82,15.75,15.79,64338.0,15.82,15.82,15.75,15.79,64338.0
2017-10-04 15:00:00,15.78,15.8,15.7,15.72,83987.0,15.78,15.8,15.7,15.72,83987.0
2017-10-04 15:30:00,15.73,15.73,15.66,15.69,381727.0,15.73,15.73,15.66,15.69,381727.0
2017-10-05 09:30:00,15.65,15.85,15.65,15.76,72284.0,15.65,15.85,15.65,15.76,72284.0
2017-10-05 10:00:00,15.78,15.87,15.76,15.81,70065.0,15.78,15.87,15.76,15.81,70065.0
2017-10-05 10:30:00,15.81,15.84,15.68,15.71,153924.0,15.81,15.84,15.68,15.71,153924.0
2017-10-05 11:00:00,15.71,15.71,15.6,15.65,92059.0,15.71,15.71,15.6,15.65,92059.0
2017-10-05 11:30:00,15.66,15.71,15.61,15.71,59655.0,15.66,15.71,15.61,15.71,59655.0
2017-10-05 12:00:00,15.71,15.71,15.65,15.66,44002.0,15.71,15.71,15.65,15.66,44002.0
2017-10-05 12:30:00,15.66,15.67,15.59,15.64,55075.0,15.66,15.67,15.59,15.64,55075.0
2017-10-05 13:00:00,15.64,15.68,15.6,15.61,60084.0,15.64,15.68,15.6,15.61,60084.0
2017-10-05 13:30:00,15.61,15.73,15.61,15.71,55222.0,15.61,15.73,15.61,15.71,55222.0
2017-10-05 14:00:00,15.71,15.73,15.68,15.69,42070.0,15.71,15.73,15.68,15.69,42070.0
2017-10-05 14:30:00,15.69,15.7,15.67,15.68,40225.0,15.69,15.7,15.67,15.68,40225.0
2017-10-05 15:00:00,15.69,15.69,15.6,15.61,56856.0,15.69,15.69,15.6,15.61,56856.0
2017-10-05 15:30:00,15.6,15.63,15.57,15.63,209330.0,15.6,15.63,15.57,15.63,209330.0
2017-10-06 09:30:00,15.51,15.99,15.51,15.77,202150.0,15.51,15.99,15.51,15.77,202150.0
2017-10-06 10:00:00,15.79,15.82,15.52,15.57,77748.0,15.79,15.82,15.52,15.57,77748.0
2017-10-06 10:30:00,15.56,15.66,15.51,15.58,83185.0,15.56,15.66,15.51,15.58,83185.0
2017-10-06 11:00:00,15.58,15.7,15.51,15.7,83349.0,15.58,15.7,15.51,15.7,83349.0
2017-10-06 11:30:00,15.69,15.9,15.68,15.8,335657.0,15.69,15.9,15.68,15.8,335657.0
2017-10-06 12:00:00,15.8,15.82,15.69,15.71,56110.0,15.8,15.82,15.69,15.71,56110.0
2017-10-06 12:30:00,15.7,15.73,15.67,15.72,54096.0,15.7,15.73,15.67,15.72,54096.0
2017-10-06 13:00:00,15.72,15.77,15.68,15.76,46161.0,15.72,15.77,15.68,15.76,46161.0
2017-10-06 13:30:00,15.77,15.78,15.7,15.7,35147.0,15.77,15.78,15.7,15.7,35147.0
2017-10-06 14:00:00,15.7,15.73,15.66,15.67,54437.0,15.7,15.73,15.66,15.67,54437.0
2017-10-06 14:30:00,15.68,15.68,15.61,15.66,81939.0,15.68,15.68,15.61,15.66,81939.0
2017-10-06 15:00:00,15.67,15.68,15.63,15.68,88874.0,15.67,15.68,15.63,15.68,88874.0
2017-10-06 15:30:00,15.68,15.68,15.59,15.66,254388.0,15.68,15.68,15.59,15.66,254388.0
2017-10-09 09:30:00,15.45,15.56,15.03,15.28,219180.0,15.45,15.56,15.03,15.28,219180.0
2017-10-09 10:00:00,15.28,15.33,15.12,15.16,137338.0,15.28,15.33,15.12,15.16,137338.0
2017-10-09 10:30:00,15.16,15.18,14.8,14.85,206692.0,15.16,15.18,14.8,14.85,206692.0
2017-10-09 11:00:00,14.84,14.95,14.83,14.95,145570.0,14.84,14.95,14.83,14.95,145570.0
2017-10-09 11:30:00,14.95,14.96,14.87,14.92,130780.0,14.95,14.96,14.87,14.92,130780.0
2017-10-09 12:00:00,14.92,14.98,14.89,14.97,62539.0,14.92,14.98,14.89,14.97,62539.0
2017-10-09 12:30:00,14.96,15.0,14.84,14.89,84662.0,14.96,15.0,14.84,14.89,84662.0
2017-10-09 13:00:00,14.89,14.98,14.89,14.95,72999.0,14.89,14.98,14.89,14.95,72999.0
2017-10-09 13:30:00,14.96,15.12,14.95,15.05,142290.0,14.96,15.12,14.95,15.05,142290.0
2017-10-09 14:00:00,15.05,15.06,14.97,14.98,73092.0,15.05,15.06,14.97,14.98,73092.0
2017-10-09 14:30:00,14.98,15.02,14.95,14.96,70503.0,14.98,15.02,14.95,14.96,70503.0
2017-10-09 15:00:00,14.95,14.99,14.92,14.99,110969.0,14.95,14.99,14.92,14.99,110969.0
2017-10-09 15:30:00,14.98,14.99,14.88,14.89,305817.0,14.98,14.99,14.88,14.89,305817.0
2017-10-10 09:30:00,14.71,15.04,14.42,14.45,371169.0,14.71,15.04,14.42,14.45,371169.0
2017-10-10 10:00:00,14.46,14.58,14.39,14.55,278431.0,14.46,14.58,14.39,14.55,278431.0
2017-10-10 10:30:00,14.55,14.58,14.51,14.53,134705.0,14.55,14.58,14.51,14.53,134705.0
2017-10-10 11:00:00,14.53,14.69,14.53,14.64,91047.0,14.53,14.69,14.53,14.64,91047.0
2017-10-10 11:30:00,14.64,14.67,14.58,14.66,64947.0,14.64,14.67,14.58,14.66,64947.0
2017-10-10 12:00:00,14.66,14.67,14.58,14.65,72421.0,14.66,14.67,14.58,14.65,72421.0
2017-10-10 12:30:00,14.65,14.66,14.57,14.58,48989.0,14.65,14.66,14.57,14.58,48989.0
2017-10-10 13:00:00,14.58,14.64,14.54,14.55,56321.0,14.58,14.64,14.54,14.55,56321.0
2017-10-10 13:30:00,14.55,14.57,14.46,14.47,68482.0,14.55,14.57,14.46,14.47,68482.0
2017-10-10 14:00:00,14.47,14.48,14.38,14.42,81574.0,14.47,14.48,14.38,14.42,81574.0
2017-10-10 14:30:00,14.43,14.44,14.37,14.41,80784.0,14.43,14.44,14.37,14.41,80784.0
2017-10-10 15:00:00,14.42,14.43,14.38,14.41,154061.0,14.42,14.43,14.38,14.41,154061.0
2017-10-10 15:30:00,14.42,14.43,14.37,14.4,361547.0,14.42,14.43,14.37,14.4,361547.0
2017-10-11 09:30:00,14.37,14.58,14.36,14.54,173971.0,14.37,14.58,14.36,14.54,173971.0
2017-10-11 10:00:00,14.55,14.56,14.45,14.47,89939.0,14.55,14.56,14.45,14.47,89939.0
2017-10-11 10:30:00,14.46,14.51,14.45,14.49,109754.0,14.46,14.51,14.45,14.49,109754.0
2017-10-11 11:00:00,14.49,14.69,14.48,14.69,189832.0,14.49,14.69,14.48,14.69,189832.0
2017-10-11 11:30:00,14.69,14.88,14.69,14.84,260296.0,14.69,14.88,14.69,14.84,260296.0
2017-10-11 12:00:00,14.84,14.84,14.64,14.65,119939.0,14.84,14.84,14.64,14.65,119939.0
2017-10-11 12:30:00,14.65,14.66,14.52,14.55,71041.0,14.65,14.66,14.52,14.55,71041.0
2017-10-11 13:00:00,14.54,14.58,14.54,14.56,53062.0,14.54,14.58,14.54,14.56,53062.0
2017-10-11 13:30:00,14.56,14.59,14.52,14.55,44404.0,14.56,14.59,14.52,14.55,44404.0
2017-10-11 14:00:00,14.56,14.58,14.54,14.56,80528.0,14.56,14.58,14.54,14.56,80528.0
2017-10-11 14:30:00,14.54,14.58,14.51,14.55,86841.0,14.54,14.58,14.51,14.55,86841.0
2017-10-11 15:00:00,14.55,14.61,14.55,14.56,122768.0,14.55,14.61,14.55,14.56,122768.0
2017-10-11 15:30:00,14.56,14.58,14.46,14.48,340416.0,14.56,14.58,14.46,14.48,340416.0
2017-10-12 09:30:00,14.36,14.49,14.06,14.14,306782.0,14.36,14.49,14.06,14.14,306782.0
2017-10-12 10:00:00,14.11,14.21,14.05,14.07,211102.0,14.11,14.21,14.05,14.07,211102.0
2017-10-12 10:30:00,14.08,14.14,13.91,13.98,331499.0,14.08,14.14,13.91,13.98,331499.0
2017-10-12 11:00:00,13.98,14.02,13.96,13.98,181712.0,13.98,14.02,13.96,13.98,181712.0
2017-10-12 11:30:00,13.97,14.23,13.95,14.23,323945.0,13.97,14.23,13.95,14.23,323945.0
2017-10-12 12:00:00,14.23,14.24,14.1,14.12,181175.0,14.23,14.24,14.1,14.12,181175.0
2017-10-12 12:30:00,14.11,14.14,14.09,14.11,89782.0,14.11,14.14,14.09,14.11,89782.0
2017-10-12 13:00:00,14.11,14.17,14.1,14.15,150035.0,14.11,14.17,14.1,14.15,150035.0
2017-10-12 13:30:00,14.15,14.2,14.11,14.16,147609.0,14.15,14.2,14.11,14.16,147609.0
2017-10-12 14:00:00,14.16,14.17,14.1,14.13,160930.0,14.16,14.17,14.1,14.13,160930.0
2017-10-12 14:30:00,14.13,14.15,14.05,14.08,129751.0,14.13,14.15,14.05,14.08,129751.0
2017-10-12 15:00:00,14.08,14.09,13.95,13.97,172532.0,14.08,14.09,13.95,13.97,172532.0
2017-10-12 15:30:00,13.96,14.0,13.85,13.87,495257.0,13.96,14.0,13.85,13.87,495257.0
2017-10-13 09:30:00,12.52,13.1,12.25,12.99,1436891.0,12.52,13.1,12.25,12.99,1436891.0
2017-10-13 10:00:00,13.0,13.23,12.95,13.18,560813.0,13.0,13.23,12.95,13.18,560813.0
2017-10-13 10:30:00,13.18,13.49,13.16,13.21,532691.0,13.18,13.49,13.16,13.21,532691.0
2017-10-13 11:00:00,13.21,13.31,13.18,13.2,417861.0,13.21,13.31,13.18,13.2,417861.0
2017-10-13 11:30:00,13.21,13.3,13.0,13.21,382832.0,13.21,13.3,13.0,13.21,382832.0
2017-10-13 12:00:00,13.2,13.31,13.18,13.28,202872.0,13.2,13.31,13.18,13.28,202872.0
2017-10-13 12:30:00,13.28,13.42,13.27,13.42,194359.0,13.28,13.42,13.27,13.42,194359.0
2017-10-13 13:00:00,13.42,13.48,13.41,13.44,149586.0,13.42,13.48,13.41,13.44,149586.0
2017-10-13 13:30:00,13.44,13.44,13.25,13.29,223466.0,13.44,13.44,13.25,13.29,223466.0
2017-10-13 14:00:00,13.3,13.3,13.17,13.2,194544.0,13.3,13.3,13.17,13.2,194544.0
2017-10-13 14:30:00,13.2,13.23,13.09,13.16,185698.0,13.2,13.23,13.09,13.16,185698.0
2017-10-13 15:00:00,13.16,13.18,13.09,13.1,203233.0,13.16,13.18,13.09,13.1,203233.0
2017-10-13 15:30:00,13.09,13.25,13.08,13.15,606824.0,13.09,13.25,13.08,13.15,606824.0
2017-10-16 09:30:00,12.98,13.11,12.96,13.01,249649.0,12.98,13.11,12.96,13.01,249649.0
2017-10-16 10:00:00,13.01,13.08,12.96,13.0,118215.0,13.01,13.08,12.96,13.0,118215.0
2017-10-16 10:30:00,13.0,13.01,12.96,12.99,108267.0,13.0,13.01,12.96,12.99,108267.0
2017-10-16 11:00:00,12.99,12.99,12.92,12.92,137296.0,12.99,12.99,12.92,12.92,137296.0
2017-10-16 11:30:00,12.93,12.93,12.78,12.84,242258.0,12.93,12.93,12.78,12.84,242258.0
2017-10-16 12:00:00,12.84,12.85,12.75,12.78,176356.0,12.84,12.85,12.75,12.78,176356.0
2017-10-16 12:30:00,12.77,12.86,12.74,12.83,169732.0,12.77,12.86,12.74,12.83,169732.0
2017-10-16 13:00:00,12.82,12.84,12.8,12.82,122500.0,12.82,12.84,12.8,12.82,122500.0
2017-10-16 13:30:00,12.83,12.86,12.81,12.81,95888.0,12.83,12.86,12.81,12.81,95888.0
2017-10-16 14:00:00,12.82,12.86,12.8,12.82,185584.0,12.82,12.86,12.8,12.82,185584.0
2017-10-16 14:30:00,12.81,12.97,12.77,12.9,384424.0,12.81,12.97,12.77,12.9,384424.0
2017-10-16 15:00:00,12.9,13.0,12.89,13.0,479572.0,12.9,13.0,12.89,13.0,479572.0
2017-10-16 15:30:00,13.0,13.0,12.9,12.91,302005.0,13.0,13.0,12.9,12.91,302005.0
2017-10-17 09:30:00,12.96,13.06,12.79,12.83,188002.0,12.96,13.06,12.79,12.83,188002.0
2017-10-17 10:00:00,12.83,12.93,12.81,12.92,107197.0,12.83,12.93,12.81,12.92,107197.0
2017-10-17 10:30:00,12.92,12.94,12.9,12.93,117409.0,12.92,12.94,12.9,12.93,117409.0
2017-10-17 11:00:00,12.93,12.97,12.9,12.91,231101.0,12.93,12.97,12.9,12.91,231101.0
2017-10-17 11:30:00,12.91,12.92,12.87,12.91,48385.0,12.91,12.92,12.87,12.91,48385.0
2017-10-17 12:00:00,12.91,12.92,12.81,12.82,72129.0,12.91,12.92,12.81,12.82,72129.0
2017-10-17 12:30:00,12.83,12.85,12.78,12.78,66223.0,12.83,12.85,12.78,12.78,66223.0
2017-10-17 13:00:00,12.79,12.83,12.77,12.8,82825.0,12.79,12.83,12.77,12.8,82825.0
2017-10-17 13:30:00,12.79,13.03,12.77,13.01,291940.0,12.79,13.03,12.77,13.01,291940.0
2017-10-17 14:00:00,13.01,13.6,13.01,13.42,1943714.0,13.01,13.6,13.01,13.42,1943714.0
2017-10-17 14:30:00,13.41,13.57,13.34,13.52,1105014.0,13.41,13.57,13.34,13.52,1105014.0
2017-10-17 15:00:00,13.51,13.81,13.51,13.72,701198.0,13.51,13.81,13.51,13.72,701198.0
2017-10-17 15:30:00,13.72,13.79,13.58,13.6,990902.0,13.72,13.79,13.58,13.6,990902.0
2017-10-18 09:30:00,13.58,13.75,13.4,13.44,480047.0,13.58,13.75,13.4,13.44,480047.0
2017-10-18 10:00:00,13.45,13.47,13.26,13.33,222850.0,13.45,13.47,13.26,13.33,222850.0
2017-10-18 10:30:00,13.36,13.45,13.35,13.37,134336.0,13.36,13.45,13.35,13.37,134336.0
2017-10-18 11:00:00,13.37,13.37,13.15,13.16,179517.0,13.37,13.37,13.15,13.16,179517.0
2017-10-18 11:30:00,13.16,13.17,13.05,13.09,317809.0,13.16,13.17,13.05,13.09,317809.0
2017-10-18 12:00:00,13.09,13.13,13.06,13.1,185155.0,13.09,13.13,13.06,13.1,185155.0
2017-10-18 12:30:00,13.1,13.25,13.07,13.22,271681.0,13.1,13.25,13.07,13.22,271681.0
2017-10-18 13:00:00,13.22,13.31,13.14,13.28,250707.0,13.22,13.31,13.14,13.28,250707.0
2017-10-18 13:30:00,13.27,13.31,13.2,13.21,366795.0,13.27,13.31,13.2,13.21,366795.0
2017-10-18 14:00:00,13.2,13.2,13.0,13.05,234066.0,13.2,13.2,13.0,13.05,234066.0
2017-10-18 14:30:00,13.05,13.12,13.0,13.0,206938.0,13.05,13.12,13.0,13.0,206938.0
2017-10-18 15:00:00,13.0,13.01,12.9,12.94,273784.0,13.0,13.01,12.9,12.94,273784.0
2017-10-18 15:30:00,12.95,13.02,12.93,12.97,480229.0,12.95,13.02,12.93,12.97,480229.0
2017-10-19 09:30:00,12.75,13.27,12.75,12.96,406590.0,12.75,13.27,12.75,12.96,406590.0
2017-10-19 10:00:00,12.94,13.07,12.89,12.92,231632.0,12.94,13.07,12.89,12.92,231632.0
2017-10-19 10:30:00,12.93,13.24,12.92,13.22,308871.0,12.93,13.24,12.92,13.22,308871.0
2017-10-19 11:00:00,13.22,13.29,13.2,13.24,162711.0,13.22,13.29,13.2,13.24,162711.0
2017-10-19 11:30:00,13.24,13.26,13.12,13.14,268767.0,13.24,13.26,13.12,13.14,268767.0
2017-10-19 12:00:00,13.14,13.26,13.07,13.08,290955.0,13.14,13.26,13.07,13.08,290955.0
2017-10-19 12:30:00,13.09,13.21,13.07,13.17,198598.0,13.09,13.21,13.07,13.17,198598.0
2017-10-19 13:00:00,13.17,13.24,13.16,13.22,104781.0,13.17,13.24,13.16,13.22,104781.0
2017-10-19 13:30:00,13.21,13.26,13.19,13.23,204087.0,13.21,13.26,13.19,13.23,204087.0
2017-10-19 14:00:00,13.23,13.32,13.21,13.32,391394.0,13.23,13.32,13.21,13.32,391394.0
2017-10-19 14:30:00,13.31,13.37,13.29,13.33,517033.0,13.31,13.37,13.29,13.33,517033.0
2017-10-19 15:00:00,13.33,13.34,13.3,13.33,252104.0,13.33,13.34,13.3,13.33,252104.0
2017-10-19 15:30:00,13.33,13.38,13.31,13.37,605512.0,13.33,13.38,13.31,13.37,605512.0
2017-10-20 09:30:00,13.28,13.57,13.28,13.52,677345.0,13.28,13.57,13.28,13.52,677345.0
2017-10-20 10:00:00,13.52,13.94,13.51,13.73,756392.0,13.52,13.94,13.51,13.73,756392.0
2017-10-20 10:30:00,13.73,14.14,13.64,14.12,552752.0,13.73,14.14,13.64,14.12,552752.0
2017-10-20 11:00:00,14.11,14.47,14.08,14.32,784563.0,14.11,14.47,14.08,14.32,784563.0
2017-10-20 11:30:00,14.33,14.35,14.15,14.17,272518.0,14.33,14.35,14.15,14.17,272518.0
2017-10-20 12:00:00,14.18,14.4,14.13,14.31,270881.0,14.18,14.4,14.13,14.31,270881.0
2017-10-20 12:30:00,14.3,14.53,14.23,14.47,395338.0,14.3,14.53,14.23,14.47,395338.0
2017-10-20 13:00:00,14.48,14.68,14.43,14.45,548055.0,14.48,14.68,14.43,14.45,548055.0
2017-10-20 13:30:00,14.45,14.54,14.42,14.49,174384.0,14.45,14.54,14.42,14.49,174384.0
2017-10-20 14:00:00,14.49,14.6,14.44,14.59,246011.0,14.49,14.6,14.44,14.59,246011.0
2017-10-20 14:30:00,14.59,14.66,14.53,14.59,201154.0,14.59,14.66,14.53,14.59,201154.0
2017-10-20 15:00:00,14.59,14.63,14.48,14.51,241921.0,14.59,14.63,14.48,14.51,241921.0
2017-10-20 15:30:00,14.51,14.67,14.49,14.66,765478.0,14.51,14.67,14.49,14.66,765478.0
2017-10-23 09:30:00,14.68,14.96,14.31,14.74,454286.0,14.68,14.96,14.31,14.74,454286.0
2017-10-23 10:00:00,14.74,14.79,14.55,14.68,200007.0,14.74,14.79,14.55,14.68,200007.0
2017-10-23 10:30:00,14.68,14.87,14.63,14.85,161594.0,14.68,14.87,14.63,14.85,161594.0
2017-10-23 11:00:00,14.85,14.93,14.73,14.86,230778.0,14.85,14.93,14.73,14.86,230778.0
2017-10-23 11:30:00,14.86,14.9,14.8,14.9,266979.0,14.86,14.9,14.8,14.9,266979.0
2017-10-23 12:00:00,14.89,14.9,14.79,14.86,133267.0,14.89,14.9,14.79,14.86,133267.0
2017-10-23 12:30:00,14.87,14.89,14.78,14.83,117451.0,14.87,14.89,14.78,14.83,117451.0
2017-10-23 13:00:00,14.83,14.9,14.79,14.85,88454.0,14.83,14.9,14.79,14.85,88454.0
2017-10-23 13:30:00,14.85,14.85,14.79,14.81,81721.0,14.85,14.85,14.79,14.81,81721.0
2017-10-23 14:00:00,14.81,14.88,14.74,14.76,165981.0,14.81,14.88,14.74,14.76,165981.0
2017-10-23 14:30:00,14.76,14.81,14.72,14.73,124781.0,14.76,14.81,14.72,14.73,124781.0
2017-10-23 15:00:00,14.73,14.81,14.73,14.78,138800.0,14.73,14.81,14.73,14.78,138800.0
2017-10-23 15:30:00,14.78,14.79,14.66,14.7,558311.0,14.78,14.79,14.66,14.7,558311.0
2017-10-24 09:30:00,14.35,14.71,14.33,14.56,346412.0,14.35,14.71,14.33,14.56,346412.0
2017-10-24 10:00:00,14.56,14.58,14.42,14.53,189473.0,14.56,14.58,14.42,14.53,189473.0
2017-10-24 10:30:00,14.53,14.53,14.37,14.45,205889.0,14.53,14.53,14.37,14.45,205889.0
2017-10-24 11:00:00,14.46,14.46,14.1,14.11,518490.0,14.46,14.46,14.1,14.11,518490.0
2017-10-24 11:30:00,14.12,14.33,14.12,14.2,330709.0,14.12,14.33,14.12,14.2,330709.0
2017-10-24 12:00:00,14.21,14.33,14.21,14.24,212507.0,14.21,14.33,14.21,14.24,212507.0
2017-10-24 12:30:00,14.24,14.25,14.15,14.23,223054.0,14.24,14.25,14.15,14.23,223054.0
2017-10-24 13:00:00,14.23,14.32,14.23,14.26,154891.0,14.23,14.32,14.23,14.26,154891.0
2017-10-24 13:30:00,14.25,14.32,14.24,14.29,206868.0,14.25,14.32,14.24,14.29,206868.0
2017-10-24 14:00:00,14.3,14.4,14.29,14.31,190118.0,14.3,14.4,14.29,14.31,190118.0
2017-10-24 14:30:00,14.31,14.36,14.29,14.33,117060.0,14.31,14.36,14.29,14.33,117060.0
2017-10-24 15:00:00,14.32,14.35,14.24,14.31,169994.0,14.32,14.35,14.24,14.31,169994.0
2017-10-24 15:30:00,14.3,14.38,14.26,14.3,340299.0,14.3,14.38,14.26,14.3,340299.0
2017-10-25 09:30:00,14.15,14.17,13.97,14.15,242558.0,14.15,14.17,13.97,14.15,242558.0
2017-10-25 10:00:00,14.15,14.27,14.01,14.13,245414.0,14.15,14.27,14.01,14.13,245414.0
2017-10-25 10:30:00,14.13,14.14,14.04,14.06,315689.0,14.13,14.14,14.04,14.06,315689.0
2017-10-25 11:00:00,14.06,14.06,13.8,13.9,248540.0,14.06,14.06,13.8,13.9,248540.0
2017-10-25 11:30:00,13.91,13.95,13.84,13.94,121070.0,13.91,13.95,13.84,13.94,121070.0
2017-10-25 12:00:00,13.95,13.99,13.9,13.96,128771.0,13.95,13.99,13.9,13.96,128771.0
2017-10-25 12:30:00,13.96,14.01,13.91,13.99,192839.0,13.96,14.01,13.91,13.99,192839.0
2017-10-25 13:00:00,13.98,13.99,13.84,13.9,177999.0,13.98,13.99,13.84,13.9,177999.0
2017-10-25 13:30:00,13.91,14.01,13.86,13.97,224992.0,13.91,14.01,13.86,13.97,224992.0
2017-10-25 14:00:00,13.98,13.98,13.85,13.85,169626.0,13.98,13.98,13.85,13.85,169626.0
2017-10-25 14:30:00,13.86,13.93,13.84,13.92,172000.0,13.86,13.93,13.84,13.92,172000.0
2017-10-25 15:00:00,13.92,14.03,13.85,14.02,276396.0,13.92,14.03,13.85,14.02,276396.0
2017-10-25 15:30:00,14.02,14.2,14.02,14.16,439524.0,14.02,14.2,14.02,14.16,439524.0
2017-10-26 09:30:00,14.0,14.33,13.95,14.02,148052.0,14.0,14.33,13.95,14.02,148052.0
2017-10-26 10:00:00,14.01,14.02,13.56,13.6,255000.0,14.01,14.02,13.56,13.6,255000.0
2017-10-26 10:30:00,13.6,13.8,13.6,13.68,289679.0,13.6,13.8,13.6,13.68,289679.0
2017-10-26 11:00:00,13.68,13.83,13.59,13.83,224112.0,13.68,13.83,13.59,13.83,224112.0
2017-10-26 11:30:00,13.82,13.95,13.78,13.88,132036.0,13.82,13.95,13.78,13.88,132036.0
2017-10-26 12:00:00,13.88,13.92,13.79,13.84,123294.0,13.88,13.92,13.79,13.84,123294.0
2017-10-26 12:30:00,13.83,13.88,12.72,12.95,2904063.0,13.83,13.88,12.72,12.95,2904063.0
2017-10-26 13:00:00,12.95,13.08,12.8,12.95,854540.0,12.95,13.08,12.8,12.95,854540.0
2017-10-26 13:30:00,12.95,13.16,12.9,13.11,579050.0,12.95,13.16,12.9,13.11,579050.0
2017-10-26 14:00:00,13.11,13.15,12.78,12.96,493161.0,13.11,13.15,12.78,12.96,493161.0
2017-10-26 14:30:00,12.96,13.03,12.86,12.87,526500.0,12.96,13.03,12.86,12.87,526500.0
2017-10-26 15:00:00,12.87,12.91,12.8,12.81,284226.0,12.87,12.91,12.8,12.81,284226.0
2017-10-26 15:30:00,12.82,12.87,12.79,12.86,1131307.0,12.82,12.87,12.79,12.86,1131307.0
2017-10-27 09:30:00,14.11,14.83,13.98,14.24,1974097.0,14.11,14.83,13.98,14.24,1974097.0
2017-10-27 10:00:00,14.25,14.41,13.88,13.9,697993.0,14.25,14.41,13.88,13.9,697993.0
2017-10-27 10:30:00,13.91,13.91,13.57,13.65,545210.0,13.91,13.91,13.57,13.65,545210.0
2017-10-27 11:00:00,13.62,13.68,13.49,13.64,284814.0,13.62,13.68,13.49,13.64,284814.0
2017-10-27 11:30:00,13.65,13.66,13.35,13.42,270529.0,13.65,13.66,13.35,13.42,270529.0
2017-10-27 12:00:00,13.42,13.44,13.25,13.33,277342.0,13.42,13.44,13.25,13.33,277342.0
2017-10-27 12:30:00,13.32,13.39,13.26,13.36,173049.0,13.32,13.39,13.26,13.36,173049.0
2017-10-27 13:00:00,13.36,13.42,13.3,13.35,117959.0,13.36,13.42,13.3,13.35,117959.0
2017-10-27 13:30:00,13.34,13.37,13.32,13.35,97753.0,13.34,13.37,13.32,13.35,97753.0
2017-10-27 14:00:00,13.34,13.4,13.34,13.4,136276.0,13.34,13.4,13.34,13.4,136276.0
2017-10-27 14:30:00,13.4,13.41,13.32,13.33,239743.0,13.4,13.41,13.32,13.33,239743.0
2017-10-27 15:00:00,13.32,13.43,13.32,13.41,331970.0,13.32,13.43,13.32,13.41,331970.0
2017-10-27 15:30:00,13.41,13.44,13.36,13.37,551254.0,13.41,13.44,13.36,13.37,551254.0
2017-10-30 09:30:00,13.29,13.66,13.03,13.48,367672.0,13.29,13.66,13.03,13.48,367672.0
2017-10-30 10:00:00,13.47,13.79,13.35,13.69,213101.0,13.47,13.79,13.35,13.69,213101.0
2017-10-30 10:30:00,13.69,13.89,13.65,13.79,247522.0,13.69,13.89,13.65,13.79,247522.0
2017-10-30 11:00:00,13.78,13.91,13.71,13.9,211694.0,13.78,13.91,13.71,13.9,211694.0
2017-10-30 11:30:00,13.9,13.91,13.66,13.73,246836.0,13.9,13.91,13.66,13.73,246836.0
2017-10-30 12:00:00,13.73,13.73,13.6,13.68,125417.0,13.73,13.73,13.6,13.68,125417.0
2017-10-30 12:30:00,13.67,13.73,13.54,13.55,115656.0,13.67,13.73,13.54,13.55,115656.0
2017-10-30 13:00:00,13.55,13.64,13.52,13.64,90578.0,13.55,13.64,13.52,13.64,90578.0
2017-10-30 13:30:00,13.64,13.73,13.61,13.67,124364.0,13.64,13.73,13.61,13.67,124364.0
2017-10-30 14:00:00,13.66,13.81,13.63,13.75,186767.0,13.66,13.81,13.63,13.75,186767.0
2017-10-30 14:30:00,13.75,13.79,13.7,13.73,188725.0,13.75,13.79,13.7,13.73,188725.0
2017-10-30 15:00:00,13.73,13.83,13.67,13.83,201825.0,13.73,13.83,13.67,13.83,201825.0
2017-10-30 15:30:00,13.83,13.92,13.81,13.86,497773.0,13.83,13.92,13.81,13.86,497773.0
2017-10-31 09:30:00,13.83,14.27,13.83,14.18,232412.0,13.83,14.27,13.83,14.18,232412.0
2017-10-31 10:00:00,14.19,14.2,13.91,13.99,307730.0,14.19,14.2,13.91,13.99,307730.0
2017-10-31 10:30:00,14.0,14.21,13.99,14.2,465030.0,14.0,14.21,13.99,14.2,465030.0
2017-10-31 11:00:00,14.2,14.24,14.14,14.22,520876.0,14.2,14.24,14.14,14.22,520876.0
2017-10-31 11:30:00,14.22,14.24,14.13,14.2,434070.0,14.22,14.24,14.13,14.2,434070.0
2017-10-31 12:00:00,14.2,14.26,14.14,14.21,250800.0,14.2,14.26,14.14,14.21,250800.0
2017-10-31 12:30:00,14.21,14.21,14.07,14.11,105328.0,14.21,14.21,14.07,14.11,105328.0
2017-10-31 13:00:00,14.1,14.19,14.09,14.19,71944.0,14.1,14.19,14.09,14.19,71944.0
2017-10-31 13:30:00,14.19,14.27,14.16,14.26,147902.0,14.19,14.27,14.16,14.26,147902.0
2017-10-31 14:00:00,14.27,14.37,14.27,14.3,375883.0,14.27,14.37,14.27,14.3,375883.0
2017-10-31 14:30:00,14.3,14.31,14.23,14.27,108977.0,14.3,14.31,14.23,14.27,108977.0
2017-10-31 15:00:00,14.27,14.36,14.25,14.35,262347.0,14.27,14.36,14.25,14.35,262347.0
2017-10-31 15:30:00,14.35,14.35,14.22,14.29,562614.0,14.35,14.35,14.22,14.29,562614.0
2017-11-01 09:30:00,14.09,14.3,13.9,14.1,181612.0,14.09,14.3,13.9,14.1,181612.0
2017-11-01 10:00:00,14.12,14.36,13.93,14.27,238201.0,14.12,14.36,13.93,14.27,238201.0
2017-11-01 10:30:00,14.23,14.41,14.21,14.28,254539.0,14.23,14.41,14.21,14.28,254539.0
2017-11-01 11:00:00,14.28,14.37,14.2,14.3,146996.0,14.28,14.37,14.2,14.3,146996.0
2017-11-01 11:30:00,14.29,14.4,14.24,14.28,105918.0,14.29,14.4,14.24,14.28,105918.0
2017-11-01 12:00:00,14.28,14.32,14.13,14.16,106514.0,14.28,14.32,14.13,14.16,106514.0
2017-11-01 12:30:00,14.17,14.3,14.14,14.24,131423.0,14.17,14.3,14.14,14.24,131423.0
2017-11-01 13:00:00,14.24,14.35,14.18,14.33,84831.0,14.24,14.35,14.18,14.33,84831.0
2017-11-01 13:30:00,14.33,14.38,14.22,14.27,85509.0,14.33,14.38,14.22,14.27,85509.0
2017-11-01 14:00:00,14.28,14.36,14.25,14.33,102398.0,14.28,14.36,14.25,14.33,102398.0
2017-11-01 14:30:00,14.33,14.37,14.26,14.33,99368.0,14.33,14.37,14.26,14.33,99368.0
2017-11-01 15:00:00,14.32,14.4,14.32,14.36,127069.0,14.32,14.4,14.32,14.36,127069.0
2017-11-01 15:30:00,14.36,14.41,14.33,14.35,326229.0,14.36,14.41,14.33,14.35,326229.0
2017-11-02 09:30:00,14.34,14.6,14.15,14.54,310898.0,14.34,14.6,14.15,14.54,310898.0
2017-11-02 10:00:00,14.55,14.6,14.36,14.48,161539.0,14.55,14.6,14.36,14.48,161539.0
2017-11-02 10:30:00,14.47,14.51,14.26,14.28,111022.0,14.47,14.51,14.26,14.28,111022.0
2017-11-02 11:00:00,14.29,14.41,14.27,14.35,175263.0,14.29,14.41,14.27,14.35,175263.0
2017-11-02 11:30:00,14.35,14.49,14.3,14.33,121421.0,14.35,14.49,14.3,14.33,121421.0
2017-11-02 12:00:00,14.33,14.37,14.26,14.28,103151.0,14.33,14.37,14.26,14.28,103151.0
2017-11-02 12:30:00,14.28,14.28,14.16,14.21,87658.0,14.28,14.28,14.16,14.21,87658.0
2017-11-02 13:00:00,14.22,14.23,14.1,14.11,136647.0,14.22,14.23,14.1,14.11,136647.0
2017-11-02 13:30:00,14.11,14.14,14.04,14.04,88048.0,14.11,14.14,14.04,14.04,88048.0
2017-11-02 14:00:00,14.04,14.06,14.0,14.05,164564.0,14.04,14.06,14.0,14.05,164564.0
2017-11-02 14:30:00,14.05,14.06,13.93,13.93,128108.0,14.05,14.06,13.93,13.93,128108.0
2017-11-02 15:00:00,13.93,14.02,13.92,13.95,181492.0,13.93,14.02,13.92,13.95,181492.0
2017-11-02 15:30:00,13.94,13.97,13.81,13.84,757482.0,13.94,13.97,13.81,13.84,757482.0
2017-11-03 09:30:00,13.74,13.94,13.42,13.42,164523.0,13.74,13.94,13.42,13.42,164523.0
2017-11-03 10:00:00,13.43,13.79,13.41,13.63,446802.0,13.43,13.79,13.41,13.63,446802.0
2017-11-03 10:30:00,13.63,13.64,13.52,13.54,169651.0,13.63,13.64,13.52,13.54,169651.0
2017-11-03 11:00:00,13.53,13.54,13.38,13.41,268442.0,13.53,13.54,13.38,13.41,268442.0
2017-11-03 11:30:00,13.41,13.47,13.25,13.26,279417.0,13.41,13.47,13.25,13.26,279417.0
2017-11-03 12:00:00,13.27,13.31,13.12,13.26,310200.0,13.27,13.31,13.12,13.26,310200.0
2017-11-03 12:30:00,13.27,13.31,13.17,13.24,275945.0,13.27,13.31,13.17,13.24,275945.0
2017-11-03 13:00:00,13.25,13.29,13.17,13.2,220304.0,13.25,13.29,13.17,13.2,220304.0
2017-11-03 13:30:00,13.2,13.29,13.19,13.21,254332.0,13.2,13.29,13.19,13.21,254332.0
2017-11-03 14:00:00,13.21,13.22,13.06,13.1,313530.0,13.21,13.22,13.06,13.1,313530.0
2017-11-03 14:30:00,13.09,13.15,13.07,13.1,269730.0,13.09,13.15,13.07,13.1,269730.0
2017-11-03 15:00:00,13.1,13.25,13.08,13.16,336296.0,13.1,13.25,13.08,13.16,336296.0
2017-11-03 15:30:00,13.16,13.22,13.07,13.08,896120.0,13.16,13.22,13.07,13.08,896120.0
2017-11-06 09:30:00,13.11,13.13,12.75,12.87,384366.0,13.11,13.13,12.75,12.87,384366.0
2017-11-06 10:00:00,12.88,12.91,12.83,12.89,473633.0,12.88,12.91,12.83,12.89,473633.0
2017-11-06 10:30:00,12.89,12.98,12.82,12.82,433894.0,12.89,12.98,12.82,12.82,433894.0
2017-11-06 11:00:00,12.81,12.98,12.78,12.9,348079.0,12.81,12.98,12.78,12.9,348079.0
2017-11-06 11:30:00,12.89,13.03,12.87,12.94,285669.0,12.89,13.03,12.87,12.94,285669.0
2017-11-06 12:00:00,12.94,12.95,12.88,12.92,236674.0,12.94,12.95,12.88,12.92,236674.0
2017-11-06 12:30:00,12.93,13.02,12.85,12.87,245976.0,12.93,13.02,12.85,12.87,245976.0
2017-11-06 13:00:00,12.87,12.91,12.81,12.82,359952.0,12.87,12.91,12.81,12.82,359952.0
2017-11-06 13:30:00,12.82,12.84,12.73,12.76,535386.0,12.82,12.84,12.73,12.76,535386.0
2017-11-06 14:00:00,12.76,12.76,12.49,12.51,466506.0,12.76,12.76,12.49,12.51,466506.0
2017-11-06 14:30:00,12.51,12.63,12.5,12.56,359444.0,12.51,12.63,12.5,12.56,359444.0
2017-11-06 15:00:00,12.55,12.58,12.49,12.55,358011.0,12.55,12.58,12.49,12.55,358011.0
2017-11-06 15:30:00,12.55,12.68,12.55,12.64,995363.0,12.55,12.68,12.55,12.64,995363.0
2017-11-07 09:30:00,13.28,13.88,13.09,13.1,1356406.0,13.28,13.88,13.09,13.1,1356406.0
2017-11-07 10:00:00,13.1,13.45,12.78,13.12,648324.0,13.1,13.45,12.78,13.12,648324.0
2017-11-07 10:30:00,13.13,13.4,12.95,13.34,474484.0,13.13,13.4,12.95,13.34,474484.0
2017-11-07 11:00:00,13.34,13.61,13.22,13.49,493614.0,13.34,13.61,13.22,13.49,493614.0
2017-11-07 11:30:00,13.5,13.7,13.46,13.57,476298.0,13.5,13.7,13.46,13.57,476298.0
2017-11-07 12:00:00,13.57,13.58,13.33,13.34,177760.0,13.57,13.58,13.33,13.34,177760.0
2017-11-07 12:30:00,13.34,13.42,13.27,13.3,191388.0,13.34,13.42,13.27,13.3,191388.0
2017-11-07 13:00:00,13.32,13.38,13.27,13.36,141071.0,13.32,13.38,13.27,13.36,141071.0
2017-11-07 13:30:00,13.37,13.45,13.33,13.38,206574.0,13.37,13.45,13.33,13.38,206574.0
2017-11-07 14:00:00,13.37,13.55,13.36,13.51,248397.0,13.37,13.55,13.36,13.51,248397.0
2017-11-07 14:30:00,13.52,13.52,13.36,13.44,232970.0,13.52,13.52,13.36,13.44,232970.0
2017-11-07 15:00:00,13.44,13.54,13.39,13.52,365314.0,13.44,13.54,13.39,13.52,365314.0
2017-11-07 15:30:00,13.52,13.53,13.08,13.21,1574458.0,13.52,13.53,13.08,13.21,1574458.0
2017-11-08 09:30:00,13.22,13.22,12.95,13.05,378840.0,13.22,13.22,12.95,13.05,378840.0
2017-11-08 10:00:00,13.05,13.1,12.91,13.06,199579.0,13.05,13.1,12.91,13.06,199579.0
2017-11-08 10:30:00,13.06,13.18,13.03,13.17,159747.0,13.06,13.18,13.03,13.17,159747.0
2017-11-08 11:00:00,13.17,13.18,13.05,13.13,130258.0,13.17,13.18,13.05,13.13,130258.0
2017-11-08 11:30:00,13.14,13.21,13.13,13.17,144238.0,13.14,13.21,13.13,13.17,144238.0
2017-11-08 12:00:00,13.16,13.36,13.14,13.34,142278.0,13.16,13.36,13.14,13.34,142278.0
2017-11-08 12:30:00,13.33,13.48,13.33,13.42,139863.0,13.33,13.48,13.33,13.42,139863.0
2017-11-08 13:00:00,13.42,13.55,13.36,13.54,166999.0,13.42,13.55,13.36,13.54,166999.0
2017-11-08 13:30:00,13.54,13.58,13.5,13.52,103303.0,13.54,13.58,13.5,13.52,103303.0
2017-11-08 14:00:00,13.52,13.61,13.51,13.59,180224.0,13.52,13.61,13.51,13.59,180224.0
2017-11-08 14:30:00,13.6,13.61,13.55,13.6,168201.0,13.6,13.61,13.55,13.6,168201.0
2017-11-08 15:00:00,13.6,13.64,13.52,13.54,175569.0,13.6,13.64,13.52,13.54,175569.0
2017-11-08 15:30:00,13.55,13.68,13.55,13.62,694051.0,13.55,13.68,13.55,13.62,694051.0
2017-11-09 09:30:00,13.18,13.41,13.04,13.23,223225.0,13.18,13.41,13.04,13.23,223225.0
2017-11-09 10:00:00,13.24,13.33,13.15,13.27,168947.0,13.24,13.33,13.15,13.27,168947.0
2017-11-09 10:30:00,13.27,13.49,13.24,13.47,122112.0,13.27,13.49,13.24,13.47,122112.0
2017-11-09 11:00:00,13.46,13.48,13.39,13.39,92407.0,13.46,13.48,13.39,13.39,92407.0
2017-11-09 11:30:00,13.39,13.46,13.32,13.34,97536.0,13.39,13.46,13.32,13.34,97536.0
2017-11-09 12:00:00,13.34,13.43,13.29,13.32,111104.0,13.34,13.43,13.29,13.32,111104.0
2017-11-09 12:30:00,13.31,13.37,13.28,13.34,96766.0,13.31,13.37,13.28,13.34,96766.0
2017-11-09 13:00:00,13.34,13.44,13.33,13.42,73026.0,13.34,13.44,13.33,13.42,73026.0
2017-11-09 13:30:00,13.42,13.48,13.39,13.47,61964.0,13.42,13.48,13.39,13.47,61964.0
2017-11-09 14:00:00,13.46,13.53,13.41,13.49,76894.0,13.46,13.53,13.41,13.49,76894.0
2017-11-09 14:30:00,13.5,13.52,13.43,13.44,90924.0,13.5,13.52,13.43,13.44,90924.0
2017-11-09 15:00:00,13.43,13.51,13.38,13.49,114413.0,13.43,13.51,13.38,13.49,114413.0
2017-11-09 15:30:00,13.5,13.54,13.47,13.51,384001.0,13.5,13.54,13.47,13.51,384001.0
2017-11-10 09:30:00,13.5,13.87,13.5,13.84,243157.0,13.5,13.87,13.5,13.84,243157.0
2017-11-10 10:00:00,13.83,13.83,13.68,13.78,177919.0,13.83,13.83,13.68,13.78,177919.0
2017-11-10 10:30:00,13.78,13.85,13.74,13.85,160997.0,13.78,13.85,13.74,13.85,160997.0
2017-11-10 11:00:00,13.86,13.96,13.79,13.81,360422.0,13.86,13.96,13.79,13.81,360422.0
2017-11-10 11:30:00,13.81,13.88,13.8,13.88,234431.0,13.81,13.88,13.8,13.88,234431.0
2017-11-10 12:00:00,13.87,13.9,13.85,13.89,149676.0,13.87,13.9,13.85,13.89,149676.0
2017-11-10 12:30:00,13.89,13.95,13.84,13.84,207365.0,13.89,13.95,13.84,13.84,207365.0
2017-11-10 13:00:00,13.84,13.94,13.83,13.93,198014.0,13.84,13.94,13.83,13.93,198014.0
2017-11-10 13:30:00,13.92,13.94,13.84,13.86,103818.0,13.92,13.94,13.84,13.86,103818.0
2017-11-10 14:00:00,13.86,13.87,13.84,13.87,106532.0,13.86,13.87,13.84,13.87,106532.0
2017-11-10 14:30:00,13.87,13.93,13.85,13.91,133008.0,13.87,13.93,13.85,13.91,133008.0
2017-11-10 15:00:00,13.91,13.96,13.91,13.95,234691.0,13.91,13.96,13.91,13.95,234691.0
2017-11-10 15:30:00,13.95,13.95,13.79,13.82,581349.0,13.95,13.95,13.79,13.82,581349.0
2017-11-13 09:30:00,13.66,13.75,13.52,13.61,132885.0,13.66,13.75,13.52,13.61,132885.0
2017-11-13 10:00:00,13.62,13.81,13.61,13.77,131006.0,13.62,13.81,13.61,13.77,131006.0
2017-11-13 10:30:00,13.77,13.78,13.56,13.62,165809.0,13.77,13.78,13.56,13.62,165809.0
2017-11-13 11:00:00,13.62,13.68,13.55,13.67,136206.0,13.62,13.68,13.55,13.67,136206.0
2017-11-13 11:30:00,13.67,13.72,13.63,13.65,83535.0,13.67,13.72,13.63,13.65,83535.0
2017-11-13 12:00:00,13.65,13.66,13.55,13.57,68039.0,13.65,13.66,13.55,13.57,68039.0
2017-11-13 12:30:00,13.56,13.57,13.47,13.51,127291.0,13.56,13.57,13.47,13.51,127291.0
2017-11-13 13:00:00,13.49,13.54,13.41,13.53,71990.0,13.49,13.54,13.41,13.53,71990.0
2017-11-13 13:30:00,13.53,13.66,13.52,13.66,77449.0,13.53,13.66,13.52,13.66,77449.0
2017-11-13 14:00:00,13.66,13.69,13.61,13.67,61762.0,13.66,13.69,13.61,13.67,61762.0
2017-11-13 14:30:00,13.66,13.79,13.65,13.79,118717.0,13.66,13.79,13.65,13.79,118717.0
2017-11-13 15:00:00,13.78,13.89,13.77,13.84,259649.0,13.78,13.89,13.77,13.84,259649.0
2017-11-13 15:30:00,13.84,13.86,13.78,13.81,404265.0,13.84,13.86,13.78,13.81,404265.0
2017-11-14 09:30:00,13.79,13.79,13.62,13.7,138151.0,13.79,13.79,13.62,13.7,138151.0
2017-11-14 10:00:00,13.71,13.72,13.54,13.6,384783.0,13.71,13.72,13.54,13.6,384783.0
2017-11-14 10:30:00,13.61,13.74,13.58,13.67,129195.0,13.61,13.74,13.58,13.67,129195.0
2017-11-14 11:00:00,13.67,13.68,13.46,13.46,205779.0,13.67,13.68,13.46,13.46,205779.0
2017-11-14 11:30:00,13.46,13.49,13.24,13.25,163222.0,13.46,13.49,13.24,13.25,163222.0
2017-11-14 12:00:00,13.25,13.31,13.15,13.21,217619.0,13.25,13.31,13.15,13.21,217619.0
2017-11-14 12:30:00,13.21,13.31,13.1,13.23,585920.0,13.21,13.31,13.1,13.23,585920.0
2017-11-14 13:00:00,13.23,13.44,13.23,13.37,163523.0,13.23,13.44,13.23,13.37,163523.0
2017-11-14 13:30:00,13.37,13.4,13.35,13.38,100837.0,13.37,13.4,13.35,13.38,100837.0
2017-11-14 14:00:00,13.38,13.47,13.36,13.45,177803.0,13.38,13.47,13.36,13.45,177803.0
2017-11-14 14:30:00,13.45,13.72,13.44,13.68,320808.0,13.45,13.72,13.44,13.68,320808.0
2017-11-14 15:00:00,13.68,13.75,13.66,13.67,345098.0,13.68,13.75,13.66,13.67,345098.0
2017-11-14 15:30:00,13.67,13.7,13.64,13.67,643545.0,13.67,13.7,13.64,13.67,643545.0
2017-11-15 09:30:00,13.58,13.58,12.93,13.1,324855.0,13.58,13.58,12.93,13.1,324855.0
2017-11-15 10:00:00,13.11,13.24,13.0,13.02,296281.0,13.11,13.24,13.0,13.02,296281.0
2017-11-15 10:30:00,13.03,13.23,13.03,13.23,175619.0,13.03,13.23,13.03,13.23,175619.0
2017-11-15 11:00:00,13.24,13.26,13.2,13.24,66979.0,13.24,13.26,13.2,13.24,66979.0
2017-11-15 11:30:00,13.24,13.28,13.21,13.26,98414.0,13.24,13.28,13.21,13.26,98414.0
2017-11-15 12:00:00,13.26,13.31,13.21,13.31,66299.0,13.26,13.31,13.21,13.31,66299.0
2017-11-15 12:30:00,13.31,13.35,13.25,13.26,91555.0,13.31,13.35,13.25,13.26,91555.0
2017-11-15 13:00:00,13.27,13.29,13.22,13.22,45097.0,13.27,13.29,13.22,13.22,45097.0
2017-11-15 13:30:00,13.23,13.3,13.21,13.26,60213.0,13.23,13.3,13.21,13.26,60213.0
2017-11-15 14:00:00,13.25,13.32,13.25,13.32,85549.0,13.25,13.32,13.25,13.32,85549.0
2017-11-15 14:30:00,13.32,13.33,13.25,13.25,132327.0,13.32,13.33,13.25,13.25,132327.0
2017-11-15 15:00:00,13.26,13.26,13.14,13.17,159256.0,13.26,13.26,13.14,13.17,159256.0
2017-11-15 15:30:00,13.16,13.25,13.15,13.22,414492.0,13.16,13.25,13.15,13.22,414492.0
2017-11-16 09:30:00,13.39,13.68,13.31,13.44,207734.0,13.39,13.68,13.31,13.44,207734.0
2017-11-16 10:00:00,13.44,13.62,13.43,13.43,165184.0,13.44,13.62,13.43,13.43,165184.0
2017-11-16 10:30:00,13.42,13.65,13.42,13.65,107201.0,13.42,13.65,13.42,13.65,107201.0
2017-11-16 11:00:00,13.65,13.74,13.59,13.61,111698.0,13.65,13.74,13.59,13.61,111698.0
2017-11-16 11:30:00,13.6,13.67,13.6,13.61,57672.0,13.6,13.67,13.6,13.61,57672.0
2017-11-16 12:00:00,13.61,13.68,13.57,13.66,61594.0,13.61,13.68,13.57,13.66,61594.0
2017-11-16 12:30:00,13.66,13.7,13.63,13.7,50795.0,13.66,13.7,13.63,13.7,50795.0
2017-11-16 13:00:00,13.7,13.72,13.62,13.64,83052.0,13.7,13.72,13.62,13.64,83052.0
2017-11-16 13:30:00,13.65,13.69,13.64,13.67,69671.0,13.65,13.69,13.64,13.67,69671.0
2017-11-16 14:00:00,13.67,13.68,13.52,13.53,98891.0,13.67,13.68,13.52,13.53,98891.0
2017-11-16 14:30:00,13.52,13.57,13.48,13.54,197214.0,13.52,13.57,13.48,13.54,197214.0
2017-11-16 15:00:00,13.54,13.72,13.53,13.71,331377.0,13.54,13.72,13.53,13.71,331377.0
2017-11-16 15:30:00,13.71,13.74,13.6,13.61,1284710.0,13.71,13.74,13.6,13.61,1284710.0
2017-11-17 09:30:00,13.58,13.67,13.56,13.61,100045.0,13.58,13.67,13.56,13.61,100045.0
2017-11-17 10:00:00,13.6,13.61,13.46,13.47,84398.0,13.6,13.61,13.46,13.47,84398.0
2017-11-17 10:30:00,13.47,13.49,13.3,13.31,718952.0,13.47,13.49,13.3,13.31,718952.0
2017-11-17 11:00:00,13.31,13.31,13.03,13.08,966615.0,13.31,13.31,13.03,13.08,966615.0
2017-11-17 11:30:00,13.08,13.13,12.96,13.12,276551.0,13.08,13.13,12.96,13.12,276551.0
2017-11-17 12:00:00,13.12,13.26,13.11,13.21,143323.0,13.12,13.26,13.11,13.21,143323.0
2017-11-17 12:30:00,13.21,13.29,13.2,13.25,84427.0,13.21,13.29,13.2,13.25,84427.0
2017-11-17 13:00:00,13.25,13.28,13.12,13.14,130624.0,13.25,13.28,13.12,13.14,130624.0
2017-11-17 13:30:00,13.13,13.24,13.13,13.24,60282.0,13.13,13.24,13.13,13.24,60282.0
2017-11-17 14:00:00,13.24,13.33,13.23,13.33,128667.0,13.24,13.33,13.23,13.33,128667.0
2017-11-17 14:30:00,13.33,13.39,13.29,13.39,109674.0,13.33,13.39,13.29,13.39,109674.0
2017-11-17 15:00:00,13.39,13.4,13.25,13.3,138274.0,13.39,13.4,13.25,13.3,138274.0
2017-11-17 15:30:00,13.29,13.33,13.22,13.24,466033.0,13.29,13.33,13.22,13.24,466033.0
2017-11-20 09:30:00,13.26,13.5,13.2,13.25,146444.0,13.26,13.5,13.2,13.25,146444.0
2017-11-20 10:00:00,13.24,13.25,13.1,13.11,112523.0,13.24,13.25,13.1,13.11,112523.0
2017-11-20 10:30:00,13.11,13.14,13.02,13.14,117270.0,13.11,13.14,13.02,13.14,117270.0
2017-11-20 11:00:00,13.13,13.14,13.03,13.06,99256.0,13.13,13.14,13.03,13.06,99256.0
2017-11-20 11:30:00,13.06,13.18,13.06,13.16,92470.0,13.06,13.18,13.06,13.16,92470.0
2017-11-20 12:00:00,13.16,13.19,13.14,13.18,35490.0,13.16,13.19,13.14,13.18,35490.0
2017-11-20 12:30:00,13.18,13.19,13.13,13.18,74222.0,13.18,13.19,13.13,13.18,74222.0
2017-11-20 13:00:00,13.17,13.21,13.14,13.21,94607.0,13.17,13.21,13.14,13.21,94607.0
2017-11-20 13:30:00,13.21,13.22,13.18,13.21,49058.0,13.21,13.22,13.18,13.21,49058.0
2017-11-20 14:00:00,13.22,13.29,13.2,13.28,85302.0,13.22,13.29,13.2,13.28,85302.0
2017-11-20 14:30:00,13.29,13.32,13.27,13.27,60325.0,13.29,13.32,13.27,13.27,60325.0
2017-11-20 15:00:00,13.28,13.33,13.2,13.2,154188.0,13.28,13.33,13.2,13.2,154188.0
2017-11-20 15:30:00,13.21,13.21,13.14,13.18,281478.0,13.21,13.21,13.14,13.18,281478.0
2017-11-21 09:30:00,13.26,13.29,12.92,13.07,277665.0,13.26,13.29,12.92,13.07,277665.0
2017-11-21 10:00:00,13.07,13.24,13.06,13.22,179103.0,13.07,13.24,13.06,13.22,179103.0
2017-11-21 10:30:00,13.22,13.28,13.19,13.24,114496.0,13.22,13.28,13.19,13.24,114496.0
2017-11-21 11:00:00,13.22,13.28,13.18,13.26,120806.0,13.22,13.28,13.18,13.26,120806.0
2017-11-21 11:30:00,13.26,13.32,13.25,13.26,125207.0,13.26,13.32,13.25,13.26,125207.0
2017-11-21 12:00:00,13.26,13.26,13.19,13.21,122331.0,13.26,13.26,13.19,13.21,122331.0
2017-11-21 12:30:00,13.2,13.22,13.09,13.1,96763.0,13.2,13.22,13.09,13.1,96763.0
2017-11-21 13:00:00,13.1,13.13,13.06,13.11,95471.0,13.1,13.13,13.06,13.11,95471.0
2017-11-21 13:30:00,13.12,13.21,13.11,13.19,80275.0,13.12,13.21,13.11,13.19,80275.0
2017-11-21 14:00:00,13.19,13.23,13.18,13.23,47269.0,13.19,13.23,13.18,13.23,47269.0
2017-11-21 14:30:00,13.23,13.29,13.2,13.29,96214.0,13.23,13.29,13.2,13.29,96214.0
2017-11-21 15:00:00,13.29,13.33,13.27,13.33,105629.0,13.29,13.33,13.27,13.33,105629.0
2017-11-21 15:30:00,13.33,13.35,13.27,13.34,354467.0,13.33,13.35,13.27,13.34,354467.0
2017-11-22 09:30:00,13.34,13.65,13.34,13.59,194550.0,13.34,13.65,13.34,13.59,194550.0
2017-11-22 10:00:00,13.58,13.76,13.49,13.72,444334.0,13.58,13.76,13.49,13.72,444334.0
2017-11-22 10:30:00,13.72,13.72,13.56,13.65,120919.0,13.72,13.72,13.56,13.65,120919.0
2017-11-22 11:00:00,13.66,13.78,13.66,13.78,211321.0,13.66,13.78,13.66,13.78,211321.0
2017-11-22 11:30:00,13.78,13.89,13.73,13.75,140183.0,13.78,13.89,13.73,13.75,140183.0
2017-11-22 12:00:00,13.76,13.78,13.69,13.72,79456.0,13.76,13.78,13.69,13.72,79456.0
2017-11-22 12:30:00,13.72,13.74,13.67,13.69,64429.0,13.72,13.74,13.67,13.69,64429.0
2017-11-22 13:00:00,13.7,13.73,13.65,13.7,50075.0,13.7,13.73,13.65,13.7,50075.0
2017-11-22 13:30:00,13.7,13.73,13.69,13.73,58863.0,13.7,13.73,13.69,13.73,58863.0
2017-11-22 14:00:00,13.74,13.77,13.69,13.7,88594.0,13.74,13.77,13.69,13.7,88594.0
2017-11-22 14:30:00,13.7,13.71,13.66,13.68,67830.0,13.7,13.71,13.66,13.68,67830.0
2017-11-22 15:00:00,13.68,13.68,13.62,13.63,97921.0,13.68,13.68,13.62,13.63,97921.0
2017-11-22 15:30:00,13.63,13.64,13.49,13.5,356158.0,13.63,13.64,13.49,13.5,356158.0
2017-11-24 09:30:00,13.54,13.54,13.35,13.52,98864.0,13.54,13.54,13.35,13.52,98864.0
2017-11-24 10:00:00,13.52,13.63,13.45,13.62,91810.0,13.52,13.63,13.45,13.62,91810.0
2017-11-24 10:30:00,13.62,13.72,13.59,13.71,110352.0,13.62,13.72,13.59,13.71,110352.0
2017-11-24 11:00:00,13.7,13.71,13.64,13.68,91841.0,13.7,13.71,13.64,13.68,91841.0
2017-11-24 11:30:00,13.68,13.73,13.64,13.66,151226.0,13.68,13.73,13.64,13.66,151226.0
2017-11-24 12:00:00,13.67,13.76,13.61,13.73,221204.0,13.67,13.76,13.61,13.73,221204.0
2017-11-24 12:30:00,13.73,13.8,13.71,13.73,290784.0,13.73,13.8,13.71,13.73,290784.0
2017-11-27 09:30:00,13.7,13.88,13.7,13.72,161100.0,13.7,13.88,13.7,13.72,161100.0
2017-11-27 10:00:00,13.72,13.88,13.71,13.79,296670.0,13.72,13.88,13.71,13.79,296670.0
2017-11-27 10:30:00,13.79,13.87,13.66,13.84,301808.0,13.79,13.87,13.66,13.84,301808.0
2017-11-27 11:00:00,13.84,13.87,13.78,13.84,141029.0,13.84,13.87,13.78,13.84,141029.0
2017-11-27 11:30:00,13.85,14.05,13.79,13.99,370728.0,13.85,14.05,13.79,13.99,370728.0
2017-11-27 12:00:00,14.0,14.0,13.86,13.88,62698.0,14.0,14.0,13.86,13.88,62698.0
2017-11-27 12:30:00,13.89,13.91,13.85,13.88,111940.0,13.89,13.91,13.85,13.88,111940.0
2017-11-27 13:00:00,13.88,13.94,13.88,13.9,124516.0,13.88,13.94,13.88,13.9,124516.0
2017-11-27 13:30:00,13.9,13.98,13.87,13.95,135409.0,13.9,13.98,13.87,13.95,135409.0
2017-11-27 14:00:00,13.95,14.06,13.95,14.04,157899.0,13.95,14.06,13.95,14.04,157899.0
2017-11-27 14:30:00,14.04,14.07,14.02,14.04,142133.0,14.04,14.07,14.02,14.04,142133.0
2017-11-27 15:00:00,14.04,14.08,13.99,14.04,216400.0,14.04,14.08,13.99,14.04,216400.0
2017-11-27 15:30:00,14.05,14.05,13.87,13.88,721170.0,14.05,14.05,13.87,13.88,721170.0
2017-11-28 09:30:00,13.88,13.91,13.46,13.58,233366.0,13.88,13.91,13.46,13.58,233366.0
2017-11-28 10:00:00,13.58,13.62,13.48,13.5,133872.0,13.58,13.62,13.48,13.5,133872.0
2017-11-28 10:30:00,13.5,13.52,13.41,13.47,323188.0,13.5,13.52,13.41,13.47,323188.0
2017-11-28 11:00:00,13.48,13.48,13.27,13.29,247117.0,13.48,13.48,13.27,13.29,247117.0
2017-11-28 11:30:00,13.3,13.47,13.25,13.46,116780.0,13.3,13.47,13.25,13.46,116780.0
2017-11-28 12:00:00,13.46,13.47,13.41,13.43,70046.0,13.46,13.47,13.41,13.43,70046.0
2017-11-28 12:30:00,13.42,13.42,13.36,13.38,59530.0,13.42,13.42,13.36,13.38,59530.0
2017-11-28 13:00:00,13.38,13.39,13.34,13.36,34871.0,13.38,13.39,13.34,13.36,34871.0
2017-11-28 13:30:00,13.36,13.41,13.36,13.37,50566.0,13.36,13.41,13.36,13.37,50566.0
2017-11-28 14:00:00,13.36,13.38,13.24,13.28,248749.0,13.36,13.38,13.24,13.28,248749.0
2017-11-28 14:30:00,13.28,13.37,13.27,13.34,111023.0,13.28,13.37,13.27,13.34,111023.0
2017-11-28 15:00:00,13.35,13.38,13.32,13.38,204547.0,13.35,13.38,13.32,13.38,204547.0
2017-11-28 15:30:00,13.38,13.41,13.31,13.32,499847.0,13.38,13.41,13.31,13.32,499847.0
2017-11-29 09:30:00,13.37,13.6,13.33,13.59,560946.0,13.37,13.6,13.33,13.59,560946.0
2017-11-29 10:00:00,13.59,13.77,13.4,13.45,601498.0,13.59,13.77,13.4,13.45,601498.0
2017-11-29 10:30:00,13.44,13.72,13.44,13.71,588572.0,13.44,13.72,13.44,13.71,588572.0
2017-11-29 11:00:00,13.72,13.95,13.69,13.83,495785.0,13.72,13.95,13.69,13.83,495785.0
2017-11-29 11:30:00,13.84,13.84,13.46,13.53,347781.0,13.84,13.84,13.46,13.53,347781.0
2017-11-29 12:00:00,13.53,13.79,13.46,13.76,514720.0,13.53,13.79,13.46,13.76,514720.0
2017-11-29 12:30:00,13.76,13.95,13.75,13.92,189631.0,13.76,13.95,13.75,13.92,189631.0
2017-11-29 13:00:00,13.92,13.97,13.86,13.93,124294.0,13.92,13.97,13.86,13.93,124294.0
2017-11-29 13:30:00,13.94,14.01,13.85,14.0,126153.0,13.94,14.01,13.85,14.0,126153.0
2017-11-29 14:00:00,14.01,14.2,13.99,14.18,207812.0,14.01,14.2,13.99,14.18,207812.0
2017-11-29 14:30:00,14.17,14.21,14.11,14.16,147127.0,14.17,14.21,14.11,14.16,147127.0
2017-11-29 15:00:00,14.16,14.17,14.09,14.14,198537.0,14.16,14.17,14.09,14.14,198537.0
2017-11-29 15:30:00,14.14,14.16,13.92,14.01,804148.0,14.14,14.16,13.92,14.01,804148.0
2017-11-30 09:30:00,14.25,14.67,13.84,13.95,847455.0,14.25,14.67,13.84,13.95,847455.0
2017-11-30 10:00:00,13.95,13.96,13.58,13.64,502300.0,13.95,13.96,13.58,13.64,502300.0
2017-11-30 10:30:00,13.64,13.88,13.64,13.83,186928.0,13.64,13.88,13.64,13.83,186928.0
2017-11-30 11:00:00,13.82,14.08,13.82,13.96,251458.0,13.82,14.08,13.82,13.96,251458.0
2017-11-30 11:30:00,13.96,13.99,13.85,13.95,134211.0,13.96,13.99,13.85,13.95,134211.0
2017-11-30 12:00:00,13.94,14.01,13.9,13.95,118945.0,13.94,14.01,13.9,13.95,118945.0
2017-11-30 12:30:00,13.95,14.02,13.93,13.97,165461.0,13.95,14.02,13.93,13.97,165461.0
2017-11-30 13:00:00,13.97,14.03,13.92,13.93,187727.0,13.97,14.03,13.92,13.93,187727.0
2017-11-30 13:30:00,13.92,13.98,13.92,13.96,87472.0,13.92,13.98,13.92,13.96,87472.0
2017-11-30 14:00:00,13.97,14.03,13.97,14.02,301697.0,13.97,14.03,13.97,14.02,301697.0
2017-11-30 14:30:00,14.03,14.18,14.0,14.12,334900.0,14.03,14.18,14.0,14.12,334900.0
2017-11-30 15:00:00,14.12,14.12,14.0,14.04,213325.0,14.12,14.12,14.0,14.04,213325.0
2017-11-30 15:30:00,14.04,14.17,14.03,14.09,607025.0,14.04,14.17,14.03,14.09,607025.0
2017-12-01 09:30:00,14.04,14.14,13.97,14.03,207710.0,14.04,14.14,13.97,14.03,207710.0
2017-12-01 10:00:00,14.02,14.17,13.93,14.12,142531.0,14.02,14.17,13.93,14.12,142531.0
2017-12-01 10:30:00,14.13,14.26,14.09,14.1,173616.0,14.13,14.26,14.09,14.1,173616.0
2017-12-01 11:00:00,14.11,14.22,13.78,13.81,274400.0,14.11,14.22,13.78,13.81,274400.0
2017-12-01 11:30:00,13.8,13.99,13.67,13.9,499499.0,13.8,13.99,13.67,13.9,499499.0
2017-12-01 12:00:00,13.9,13.93,13.66,13.71,235655.0,13.9,13.93,13.66,13.71,235655.0
2017-12-01 12:30:00,13.7,13.77,13.64,13.74,151153.0,13.7,13.77,13.64,13.74,151153.0
2017-12-01 13:00:00,13.74,13.77,13.71,13.73,156444.0,13.74,13.77,13.71,13.73,156444.0
2017-12-01 13:30:00,13.73,13.89,13.7,13.82,350765.0,13.73,13.89,13.7,13.82,350765.0
2017-12-01 14:00:00,13.82,13.83,13.69,13.71,169310.0,13.82,13.83,13.69,13.71,169310.0
2017-12-01 14:30:00,13.71,13.8,13.68,13.74,253051.0,13.71,13.8,13.68,13.74,253051.0
2017-12-01 15:00:00,13.74,13.74,13.69,13.73,202454.0,13.74,13.74,13.69,13.73,202454.0
2017-12-01 15:30:00,13.72,13.73,13.44,13.5,680947.0,13.72,13.73,13.44,13.5,680947.0
2017-12-04 09:30:00,13.6,13.82,13.32,13.37,471182.0,13.6,13.82,13.32,13.37,471182.0
2017-12-04 10:00:00,13.38,13.38,13.07,13.1,461415.0,13.38,13.38,13.07,13.1,461415.0
2017-12-04 10:30:00,13.1,13.32,13.08,13.28,236796.0,13.1,13.32,13.08,13.28,236796.0
2017-12-04 11:00:00,13.29,13.54,13.29,13.54,368034.0,13.29,13.54,13.29,13.54,368034.0
2017-12-04 11:30:00,13.55,13.56,13.4,13.52,149072.0,13.55,13.56,13.4,13.52,149072.0
2017-12-04 12:00:00,13.51,13.56,13.46,13.54,151489.0,13.51,13.56,13.46,13.54,151489.0
2017-12-04 12:30:00,13.54,13.55,13.44,13.46,174330.0,13.54,13.55,13.44,13.46,174330.0
2017-12-04 13:00:00,13.46,13.46,13.35,13.37,65959.0,13.46,13.46,13.35,13.37,65959.0
2017-12-04 13:30:00,13.37,13.43,13.32,13.34,81592.0,13.37,13.43,13.32,13.34,81592.0
2017-12-04 14:00:00,13.35,13.35,13.21,13.26,118086.0,13.35,13.35,13.21,13.26,118086.0
2017-12-04 14:30:00,13.26,13.29,13.2,13.2,106734.0,13.26,13.29,13.2,13.2,106734.0
2017-12-04 15:00:00,13.2,13.21,13.11,13.11,154176.0,13.2,13.21,13.11,13.11,154176.0
2017-12-04 15:30:00,13.12,13.16,13.1,13.1,442695.0,13.12,13.16,13.1,13.1,442695.0
2017-12-05 09:30:00,13.16,13.23,12.89,12.97,259572.0,13.16,13.23,12.89,12.97,259572.0
2017-12-05 10:00:00,12.96,13.14,12.95,13.07,321349.0,12.96,13.14,12.95,13.07,321349.0
2017-12-05 10:30:00,13.06,13.28,12.97,13.07,318602.0,13.06,13.28,12.97,13.07,318602.0
2017-12-05 11:00:00,13.07,13.15,13.06,13.12,154374.0,13.07,13.15,13.06,13.12,154374.0
2017-12-05 11:30:00,13.11,13.29,13.1,13.23,222423.0,13.11,13.29,13.1,13.23,222423.0
2017-12-05 12:00:00,13.23,13.31,13.18,13.28,150352.0,13.23,13.31,13.18,13.28,150352.0
2017-12-05 12:30:00,13.28,13.29,13.23,13.27,77097.0,13.28,13.29,13.23,13.27,77097.0
2017-12-05 13:00:00,13.27,13.34,13.26,13.28,98464.0,13.27,13.34,13.26,13.28,98464.0
2017-12-05 13:30:00,13.27,13.28,13.22,13.24,72615.0,13.27,13.28,13.22,13.24,72615.0
2017-12-05 14:00:00,13.24,13.28,13.18,13.21,181131.0,13.24,13.28,13.18,13.21,181131.0
2017-12-05 14:30:00,13.21,13.24,13.17,13.18,91601.0,13.21,13.24,13.17,13.18,91601.0
2017-12-05 15:00:00,13.18,13.18,13.07,13.08,130976.0,13.18,13.18,13.07,13.08,130976.0
2017-12-05 15:30:00,13.08,13.09,13.01,13.03,346784.0,13.08,13.09,13.01,13.03,346784.0
2017-12-06 09:30:00,13.03,13.24,12.95,13.13,199058.0,13.03,13.24,12.95,13.13,199058.0
2017-12-06 10:00:00,13.13,13.13,12.73,12.73,416630.0,13.13,13.13,12.73,12.73,416630.0
2017-12-06 10:30:00,12.74,12.83,12.61,12.8,812142.0,12.74,12.83,12.61,12.8,812142.0
2017-12-06 11:00:00,12.8,12.97,12.79,12.82,216777.0,12.8,12.97,12.79,12.82,216777.0
2017-12-06 11:30:00,12.81,12.82,12.71,12.74,128117.0,12.81,12.82,12.71,12.74,128117.0
2017-12-06 12:00:00,12.75,12.76,12.69,12.72,116352.0,12.75,12.76,12.69,12.72,116352.0
2017-12-06 12:30:00,12.73,12.73,12.45,12.5,459073.0,12.73,12.73,12.45,12.5,459073.0
2017-12-06 13:00:00,12.51,12.68,12.46,12.67,333359.0,12.51,12.68,12.46,12.67,333359.0
2017-12-06 13:30:00,12.66,12.72,12.56,12.59,306247.0,12.66,12.72,12.56,12.59,306247.0
2017-12-06 14:00:00,12.59,12.83,12.59,12.83,199888.0,12.59,12.83,12.59,12.83,199888.0
2017-12-06 14:30:00,12.83,12.94,12.82,12.89,282652.0,12.83,12.94,12.82,12.89,282652.0
2017-12-06 15:00:00,12.88,12.95,12.86,12.89,352704.0,12.88,12.95,12.86,12.89,352704.0
2017-12-06 15:30:00,12.88,13.0,12.87,12.95,597092.0,12.88,13.0,12.87,12.95,597092.0
2017-12-07 09:30:00,12.96,12.99,12.68,12.92,171589.0,12.96,12.99,12.68,12.92,171589.0
2017-12-07 10:00:00,12.93,13.14,12.9,13.09,202010.0,12.93,13.14,12.9,13.09,202010.0
2017-12-07 10:30:00,13.09,13.25,12.9,13.18,853903.0,13.09,13.25,12.9,13.18,853903.0
2017-12-07 11:00:00,13.17,13.24,13.1,13.17,283935.0,13.17,13.24,13.1,13.17,283935.0
2017-12-07 11:30:00,13.17,13.17,13.1,13.14,217051.0,13.17,13.17,13.1,13.14,217051.0
2017-12-07 12:00:00,13.14,13.31,13.13,13.24,110453.0,13.14,13.31,13.13,13.24,110453.0
2017-12-07 12:30:00,13.24,13.24,13.14,13.19,119104.0,13.24,13.24,13.14,13.19,119104.0
2017-12-07 13:00:00,13.19,13.24,13.17,13.22,180715.0,13.19,13.24,13.17,13.22,180715.0
2017-12-07 13:30:00,13.22,13.44,13.22,13.35,379990.0,13.22,13.44,13.22,13.35,379990.0
2017-12-07 14:00:00,13.35,13.37,13.3,13.31,109231.0,13.35,13.37,13.3,13.31,109231.0
2017-12-07 14:30:00,13.32,13.36,13.21,13.23,211729.0,13.32,13.36,13.21,13.23,211729.0
2017-12-07 15:00:00,13.23,13.26,13.18,13.22,221431.0,13.23,13.26,13.18,13.22,221431.0
2017-12-07 15:30:00,13.22,13.25,13.19,13.22,416264.0,13.22,13.25,13.19,13.22,416264.0
2017-12-08 09:30:00,13.26,13.34,13.07,13.26,243384.0,13.26,13.34,13.07,13.26,243384.0
2017-12-08 10:00:00,13.26,13.27,13.16,13.25,210039.0,13.26,13.27,13.16,13.25,210039.0
2017-12-08 10:30:00,13.25,13.28,13.13,13.21,370715.0,13.25,13.28,13.13,13.21,370715.0
2017-12-08 11:00:00,13.21,13.23,13.15,13.21,212960.0,13.21,13.23,13.15,13.21,212960.0
2017-12-08 11:30:00,13.22,13.4,13.2,13.39,103871.0,13.22,13.4,13.2,13.39,103871.0
2017-12-08 12:00:00,13.38,13.44,13.37,13.37,206595.0,13.38,13.44,13.37,13.37,206595.0
2017-12-08 12:30:00,13.36,13.4,13.27,13.33,108358.0,13.36,13.4,13.27,13.33,108358.0
2017-12-08 13:00:00,13.32,13.36,13.23,13.33,160863.0,13.32,13.36,13.23,13.33,160863.0
2017-12-08 13:30:00,13.34,13.37,13.27,13.36,169312.0,13.34,13.37,13.27,13.36,169312.0
2017-12-08 14:00:00,13.36,13.37,13.32,13.36,148247.0,13.36,13.37,13.32,13.36,148247.0
2017-12-08 14:30:00,13.35,13.37,13.24,13.26,148206.0,13.35,13.37,13.24,13.26,148206.0
2017-12-08 15:00:00,13.25,13.31,13.25,13.3,284093.0,13.25,13.31,13.25,13.3,284093.0
2017-12-08 15:30:00,13.31,13.34,13.23,13.32,571096.0,13.31,13.34,13.23,13.32,571096.0
2017-12-11 09:30:00,13.33,13.85,13.33,13.74,446318.0,13.33,13.85,13.33,13.74,446318.0
2017-12-11 10:00:00,13.75,13.82,13.66,13.82,304143.0,13.75,13.82,13.66,13.82,304143.0
2017-12-11 10:30:00,13.82,13.91,13.79,13.88,332133.0,13.82,13.91,13.79,13.88,332133.0
2017-12-11 11:00:00,13.88,13.98,13.81,13.96,329639.0,13.88,13.98,13.81,13.96,329639.0
2017-12-11 11:30:00,13.95,14.12,13.94,14.1,411916.0,13.95,14.12,13.94,14.1,411916.0
2017-12-11 12:00:00,14.11,14.17,13.94,14.01,318433.0,14.11,14.17,13.94,14.01,318433.0
2017-12-11 12:30:00,14.02,14.03,13.92,14.01,94445.0,14.02,14.03,13.92,14.01,94445.0
2017-12-11 13:00:00,14.0,14.01,13.87,13.91,203507.0,14.0,14.01,13.87,13.91,203507.0
2017-12-11 13:30:00,13.92,13.92,13.77,13.8,127694.0,13.92,13.92,13.77,13.8,127694.0
2017-12-11 14:00:00,13.81,13.85,13.75,13.75,119368.0,13.81,13.85,13.75,13.75,119368.0
2017-12-11 14:30:00,13.75,13.81,13.74,13.78,85599.0,13.75,13.81,13.74,13.78,85599.0
2017-12-11 15:00:00,13.79,13.79,13.73,13.77,167235.0,13.79,13.79,13.73,13.77,167235.0
2017-12-11 15:30:00,13.78,13.8,13.73,13.75,373168.0,13.78,13.8,13.73,13.75,373168.0
2017-12-12 09:30:00,14.55,14.79,14.32,14.67,861146.0,14.55,14.79,14.32,14.67,861146.0
2017-12-12 10:00:00,14.67,14.95,14.6,14.75,899476.0,14.67,14.95,14.6,14.75,899476.0
2017-12-12 10:30:00,14.75,14.92,14.72,14.92,558214.0,14.75,14.92,14.72,14.92,558214.0
2017-12-12 11:00:00,14.92,15.22,14.83,15.16,723560.0,14.92,15.22,14.83,15.16,723560.0
2017-12-12 11:30:00,15.16,15.26,15.06,15.12,571219.0,15.16,15.26,15.06,15.12,571219.0
2017-12-12 12:00:00,15.12,15.26,15.08,15.23,342025.0,15.12,15.26,15.08,15.23,342025.0
2017-12-12 12:30:00,15.24,15.27,15.02,15.16,595549.0,15.24,15.27,15.02,15.16,595549.0
2017-12-12 13:00:00,15.16,15.17,15.07,15.14,287161.0,15.16,15.17,15.07,15.14,287161.0
2017-12-12 13:30:00,15.14,15.2,15.11,15.11,280977.0,15.14,15.2,15.11,15.11,280977.0
2017-12-12 14:00:00,15.12,15.19,15.11,15.16,270108.0,15.12,15.19,15.11,15.16,270108.0
2017-12-12 14:30:00,15.15,15.16,15.04,15.04,193366.0,15.15,15.16,15.04,15.04,193366.0
2017-12-12 15:00:00,15.04,15.07,14.93,15.01,280422.0,15.04,15.07,14.93,15.01,280422.0
2017-12-12 15:30:00,15.02,15.06,14.9,14.91,1147036.0,15.02,15.06,14.9,14.91,1147036.0
2017-12-13 09:30:00,14.89,15.28,14.77,14.78,461342.0,14.89,15.28,14.77,14.78,461342.0
2017-12-13 10:00:00,14.78,14.8,14.51,14.8,357887.0,14.78,14.8,14.51,14.8,357887.0
2017-12-13 10:30:00,14.79,14.86,14.75,14.81,140867.0,14.79,14.86,14.75,14.81,140867.0
2017-12-13 11:00:00,14.81,14.88,14.76,14.82,119972.0,14.81,14.88,14.76,14.82,119972.0
2017-12-13 11:30:00,14.83,14.91,14.83,14.87,110917.0,14.83,14.91,14.83,14.87,110917.0
2017-12-13 12:00:00,14.86,14.87,14.69,14.81,112207.0,14.86,14.87,14.69,14.81,112207.0
2017-12-13 12:30:00,14.82,14.86,14.76,14.86,58035.0,14.82,14.86,14.76,14.86,58035.0
2017-12-13 13:00:00,14.86,14.91,14.82,14.88,118704.0,14.86,14.91,14.82,14.88,118704.0
2017-12-13 13:30:00,14.89,14.95,14.86,14.89,336799.0,14.89,14.95,14.86,14.89,336799.0
2017-12-13 14:00:00,14.9,14.98,14.85,14.87,316258.0,14.9,14.98,14.85,14.87,316258.0
2017-12-13 14:30:00,14.88,14.93,14.87,14.88,227984.0,14.88,14.93,14.87,14.88,227984.0
2017-12-13 15:00:00,14.88,14.9,14.81,14.89,157344.0,14.88,14.9,14.81,14.89,157344.0
2017-12-13 15:30:00,14.88,14.91,14.8,14.82,612960.0,14.88,14.91,14.8,14.82,612960.0
2017-12-14 09:30:00,14.45,14.74,14.15,14.28,435809.0,14.45,14.74,14.15,14.28,435809.0
2017-12-14 10:00:00,14.3,14.48,14.19,14.32,303049.0,14.3,14.48,14.19,14.32,303049.0
2017-12-14 10:30:00,14.33,14.49,14.33,14.36,199820.0,14.33,14.49,14.33,14.36,199820.0
2017-12-14 11:00:00,14.37,14.45,14.3,14.45,212757.0,14.37,14.45,14.3,14.45,212757.0
2017-12-14 11:30:00,14.44,14.49,14.33,14.44,92456.0,14.44,14.49,14.33,14.44,92456.0
2017-12-14 12:00:00,14.44,14.48,14.42,14.45,53792.0,14.44,14.48,14.42,14.45,53792.0
2017-12-14 12:30:00,14.45,14.48,14.4,14.43,61690.0,14.45,14.48,14.4,14.43,61690.0
2017-12-14 13:00:00,14.43,14.45,14.39,14.43,75096.0,14.43,14.45,14.39,14.43,75096.0
2017-12-14 13:30:00,14.43,14.45,14.38,14.42,97167.0,14.43,14.45,14.38,14.42,97167.0
2017-12-14 14:00:00,14.42,14.44,14.25,14.25,112567.0,14.42,14.44,14.25,14.25,112567.0
2017-12-14 14:30:00,14.26,14.32,14.21,14.25,158344.0,14.26,14.32,14.21,14.25,158344.0
2017-12-14 15:00:00,14.25,14.27,14.03,14.07,286286.0,14.25,14.27,14.03,14.07,286286.0
2017-12-14 15:30:00,14.06,14.13,14.03,14.06,460522.0,14.06,14.13,14.03,14.06,460522.0
2017-12-15 09:30:00,14.1,14.33,14.04,14.26,343418.0,14.1,14.33,14.04,14.26,343418.0
2017-12-15 10:00:00,14.26,14.29,14.1,14.19,109754.0,14.26,14.29,14.1,14.19,109754.0
2017-12-15 10:30:00,14.18,14.29,14.11,14.14,105297.0,14.18,14.29,14.11,14.14,105297.0
2017-12-15 11:00:00,14.14,14.19,14.06,14.09,116799.0,14.14,14.19,14.06,14.09,116799.0
2017-12-15 11:30:00,14.1,14.21,14.09,14.17,73314.0,14.1,14.21,14.09,14.17,73314.0
2017-12-15 12:00:00,14.16,14.18,14.11,14.18,53859.0,14.16,14.18,14.11,14.18,53859.0
2017-12-15 12:30:00,14.17,14.19,14.13,14.17,57198.0,14.17,14.19,14.13,14.17,57198.0
2017-12-15 13:00:00,14.16,14.22,14.12,14.22,28998.0,14.16,14.22,14.12,14.22,28998.0
2017-12-15 13:30:00,14.22,14.31,14.21,14.28,46399.0,14.22,14.31,14.21,14.28,46399.0
2017-12-15 14:00:00,14.28,14.31,14.26,14.28,57799.0,14.28,14.31,14.26,14.28,57799.0
2017-12-15 14:30:00,14.28,14.29,14.23,14.25,46300.0,14.28,14.29,14.23,14.25,46300.0
2017-12-15 15:00:00,14.24,14.29,14.24,14.26,68257.0,14.24,14.29,14.24,14.26,68257.0
2017-12-15 15:30:00,14.25,14.38,14.22,14.32,382049.0,14.25,14.38,14.22,14.32,382049.0
2017-12-18 09:30:00,14.41,14.52,14.29,14.3,119127.0,14.41,14.52,14.29,14.3,119127.0
2017-12-18 10:00:00,14.31,14.61,14.28,14.6,168098.0,14.31,14.61,14.28,14.6,168098.0
2017-12-18 10:30:00,14.61,14.73,14.57,14.71,114072.0,14.61,14.73,14.57,14.71,114072.0
2017-12-18 11:00:00,14.7,14.84,14.66,14.81,174337.0,14.7,14.84,14.66,14.81,174337.0
2017-12-18 11:30:00,14.8,14.86,14.69,14.74,167904.0,14.8,14.86,14.69,14.74,167904.0
2017-12-18 12:00:00,14.74,14.83,14.71,14.74,169135.0,14.74,14.83,14.71,14.74,169135.0
2017-12-18 12:30:00,14.73,14.8,14.71,14.77,92611.0,14.73,14.8,14.71,14.77,92611.0
2017-12-18 13:00:00,14.76,14.81,14.72,14.75,96793.0,14.76,14.81,14.72,14.75,96793.0
2017-12-18 13:30:00,14.75,14.81,14.7,14.75,151132.0,14.75,14.81,14.7,14.75,151132.0
2017-12-18 14:00:00,14.75,14.81,14.74,14.8,115286.0,14.75,14.81,14.74,14.8,115286.0
2017-12-18 14:30:00,14.8,14.81,14.75,14.77,73503.0,14.8,14.81,14.75,14.77,73503.0
2017-12-18 15:00:00,14.77,14.83,14.77,14.8,125190.0,14.77,14.83,14.77,14.8,125190.0
2017-12-18 15:30:00,14.81,14.83,14.72,14.76,315438.0,14.81,14.83,14.72,14.76,315438.0
2017-12-19 09:30:00,15.01,15.84,15.01,15.24,917572.0,15.01,15.84,15.01,15.24,917572.0
2017-12-19 10:00:00,15.24,15.29,14.94,14.97,372379.0,15.24,15.29,14.94,14.97,372379.0
2017-12-19 10:30:00,14.96,15.19,14.94,15.08,237246.0,14.96,15.19,14.94,15.08,237246.0
2017-12-19 11:00:00,15.07,15.26,14.95,15.22,411327.0,15.07,15.26,14.95,15.22,411327.0
2017-12-19 11:30:00,15.22,15.27,15.15,15.18,175802.0,15.22,15.27,15.15,15.18,175802.0
2017-12-19 12:00:00,15.17,15.19,15.11,15.12,87312.0,15.17,15.19,15.11,15.12,87312.0
2017-12-19 12:30:00,15.12,15.12,15.0,15.09,100856.0,15.12,15.12,15.0,15.09,100856.0
2017-12-19 13:00:00,15.09,15.16,15.07,15.1,75913.0,15.09,15.16,15.07,15.1,75913.0
2017-12-19 13:30:00,15.1,15.18,15.08,15.09,130762.0,15.1,15.18,15.08,15.09,130762.0
2017-12-19 14:00:00,15.1,15.17,15.03,15.16,115531.0,15.1,15.17,15.03,15.16,115531.0
2017-12-19 14:30:00,15.16,15.19,15.06,15.07,90981.0,15.16,15.19,15.06,15.07,90981.0
2017-12-19 15:00:00,15.07,15.07,15.01,15.04,108223.0,15.07,15.07,15.01,15.04,108223.0
2017-12-19 15:30:00,15.03,15.06,14.99,15.04,415165.0,15.03,15.06,14.99,15.04,415165.0
2017-12-20 09:30:00,14.68,14.93,14.67,14.89,286588.0,14.68,14.93,14.67,14.89,286588.0
2017-12-20 10:00:00,14.9,15.08,14.88,14.89,199502.0,14.9,15.08,14.88,14.89,199502.0
2017-12-20 10:30:00,14.89,14.94,14.79,14.8,119753.0,14.89,14.94,14.79,14.8,119753.0
2017-12-20 11:00:00,14.81,14.86,14.75,14.77,116812.0,14.81,14.86,14.75,14.77,116812.0
2017-12-20 11:30:00,14.77,14.77,14.53,14.59,180609.0,14.77,14.77,14.53,14.59,180609.0
2017-12-20 12:00:00,14.59,14.67,14.52,14.61,149603.0,14.59,14.67,14.52,14.61,149603.0
2017-12-20 12:30:00,14.62,14.73,14.55,14.68,839576.0,14.62,14.73,14.55,14.68,839576.0
2017-12-20 13:00:00,14.68,14.71,14.59,14.61,236357.0,14.68,14.71,14.59,14.61,236357.0
2017-12-20 13:30:00,14.61,14.65,14.6,14.63,85639.0,14.61,14.65,14.6,14.63,85639.0
2017-12-20 14:00:00,14.62,14.69,14.61,14.62,131737.0,14.62,14.69,14.61,14.62,131737.0
2017-12-20 14:30:00,14.62,14.65,14.54,14.58,115373.0,14.62,14.65,14.54,14.58,115373.0
2017-12-20 15:00:00,14.57,14.66,14.55,14.63,147505.0,14.57,14.66,14.55,14.63,147505.0
2017-12-20 15:30:00,14.64,14.67,14.55,14.62,369145.0,14.64,14.67,14.55,14.62,369145.0
2017-12-21 09:30:00,14.62,14.87,14.62,14.65,205898.0,14.62,14.87,14.62,14.65,205898.0
2017-12-21 10:00:00,14.64,14.95,14.64,14.95,158343.0,14.64,14.95,14.64,14.95,158343.0
2017-12-21 10:30:00,14.96,15.17,14.92,15.16,145471.0,14.96,15.17,14.92,15.16,145471.0
2017-12-21 11:00:00,15.16,15.16,15.03,15.06,132600.0,15.16,15.16,15.03,15.06,132600.0
2017-12-21 11:30:00,15.07,15.2,15.07,15.15,109742.0,15.07,15.2,15.07,15.15,109742.0
2017-12-21 12:00:00,15.16,15.17,15.08,15.12,61662.0,15.16,15.17,15.08,15.12,61662.0
2017-12-21 12:30:00,15.13,15.16,15.09,15.11,74726.0,15.13,15.16,15.09,15.11,74726.0
2017-12-21 13:00:00,15.11,15.19,15.08,15.13,83892.0,15.11,15.19,15.08,15.13,83892.0
2017-12-21 13:30:00,15.12,15.12,15.02,15.06,138143.0,15.12,15.12,15.02,15.06,138143.0
2017-12-21 14:00:00,15.06,15.11,15.04,15.05,69845.0,15.06,15.11,15.04,15.05,69845.0
2017-12-21 14:30:00,15.04,15.06,14.97,15.0,77322.0,15.04,15.06,14.97,15.0,77322.0
2017-12-21 15:00:00,15.0,15.17,14.99,15.17,125727.0,15.0,15.17,14.99,15.17,125727.0
2017-12-21 15:30:00,15.16,15.17,15.02,15.11,338140.0,15.16,15.17,15.02,15.11,338140.0
2017-12-22 09:30:00,15.0,15.06,14.87,14.97,89419.0,15.0,15.06,14.87,14.97,89419.0
2017-12-22 10:00:00,14.97,15.16,14.97,15.16,65140.0,14.97,15.16,14.97,15.16,65140.0
2017-12-22 10:30:00,15.16,15.18,15.1,15.15,62850.0,15.16,15.18,15.1,15.15,62850.0
2017-12-22 11:00:00,15.15,15.15,15.05,15.12,86481.0,15.15,15.15,15.05,15.12,86481.0
2017-12-22 11:30:00,15.12,15.13,15.07,15.11,36030.0,15.12,15.13,15.07,15.11,36030.0
2017-12-22 12:00:00,15.12,15.15,15.08,15.11,63185.0,15.12,15.15,15.08,15.11,63185.0
2017-12-22 12:30:00,15.11,15.12,15.09,15.1,41847.0,15.11,15.12,15.09,15.1,41847.0
2017-12-22 13:00:00,15.09,15.12,15.07,15.12,38505.0,15.09,15.12,15.07,15.12,38505.0
2017-12-22 13:30:00,15.13,15.13,15.05,15.05,30590.0,15.13,15.13,15.05,15.05,30590.0
2017-12-22 14:00:00,15.05,15.1,15.05,15.08,40986.0,15.05,15.1,15.05,15.08,40986.0
2017-12-22 14:30:00,15.09,15.1,15.07,15.09,34726.0,15.09,15.1,15.07,15.09,34726.0
2017-12-22 15:00:00,15.09,15.14,15.06,15.13,72078.0,15.09,15.14,15.06,15.13,72078.0
2017-12-22 15:30:00,15.13,15.17,15.11,15.14,167199.0,15.13,15.17,15.11,15.14,167199.0
2017-12-26 09:30:00,15.16,15.54,15.15,15.44,111732.0,15.16,15.54,15.15,15.44,111732.0
2017-12-26 10:00:00,15.43,15.43,15.23,15.24,65495.0,15.43,15.43,15.23,15.24,65495.0
2017-12-26 10:30:00,15.24,15.3,15.2,15.27,73011.0,15.24,15.3,15.2,15.27,73011.0
2017-12-26 11:00:00,15.26,15.27,15.11,15.11,40412.0,15.26,15.27,15.11,15.11,40412.0
2017-12-26 11:30:00,15.12,15.13,15.07,15.1,87676.0,15.12,15.13,15.07,15.1,87676.0
2017-12-26 12:00:00,15.1,15.21,15.1,15.11,122146.0,15.1,15.21,15.1,15.11,122146.0
2017-12-26 12:30:00,15.11,15.15,15.09,15.15,75074.0,15.11,15.15,15.09,15.15,75074.0
2017-12-26 13:00:00,15.15,15.15,15.13,15.14,21000.0,15.15,15.15,15.13,15.14,21000.0
2017-12-26 13:30:00,15.13,15.14,15.08,15.08,29696.0,15.13,15.14,15.08,15.08,29696.0
2017-12-26 14:00:00,15.07,15.1,15.04,15.07,30188.0,15.07,15.1,15.04,15.07,30188.0
2017-12-26 14:30:00,15.07,15.1,15.03,15.1,46150.0,15.07,15.1,15.03,15.1,46150.0
2017-12-26 15:00:00,15.1,15.11,15.0,15.03,65956.0,15.1,15.11,15.0,15.03,65956.0
2017-12-26 15:30:00,15.04,15.07,15.0,15.02,135410.0,15.04,15.07,15.0,15.02,135410.0
2017-12-27 09:30:00,15.03,15.16,14.98,15.01,101998.0,15.03,15.16,14.98,15.01,101998.0
2017-12-27 10:00:00,15.02,15.08,14.97,15.0,76563.0,15.02,15.08,14.97,15.0,76563.0
2017-12-27 10:30:00,15.0,15.0,14.84,14.92,101940.0,15.0,15.0,14.84,14.92,101940.0
2017-12-27 11:00:00,14.91,15.0,14.88,14.98,71103.0,14.91,15.0,14.88,14.98,71103.0
2017-12-27 11:30:00,14.99,15.03,14.98,15.0,40233.0,14.99,15.03,14.98,15.0,40233.0
2017-12-27 12:00:00,14.99,15.03,14.97,14.97,54904.0,14.99,15.03,14.97,14.97,54904.0
2017-12-27 12:30:00,14.98,15.01,14.92,14.93,50969.0,14.98,15.01,14.92,14.93,50969.0
2017-12-27 13:00:00,14.93,14.94,14.86,14.88,67909.0,14.93,14.94,14.86,14.88,67909.0
2017-12-27 13:30:00,14.87,14.92,14.86,14.9,58760.0,14.87,14.92,14.86,14.9,58760.0
2017-12-27 14:00:00,14.89,15.0,14.89,14.98,68980.0,14.89,15.0,14.89,14.98,68980.0
2017-12-27 14:30:00,14.98,14.98,14.9,14.91,58134.0,14.98,14.98,14.9,14.91,58134.0
2017-12-27 15:00:00,14.91,15.0,14.89,14.98,95111.0,14.91,15.0,14.89,14.98,95111.0
2017-12-27 15:30:00,14.98,15.0,14.93,14.94,218053.0,14.98,15.0,14.93,14.94,218053.0
2017-12-28 09:30:00,14.98,15.24,14.92,15.03,158514.0,14.98,15.24,14.92,15.03,158514.0
2017-12-28 10:00:00,15.03,15.05,14.96,15.05,46453.0,15.03,15.05,14.96,15.05,46453.0
2017-12-28 10:30:00,15.05,15.11,15.02,15.1,44054.0,15.05,15.11,15.02,15.1,44054.0
2017-12-28 11:00:00,15.11,15.18,15.06,15.1,77088.0,15.11,15.18,15.06,15.1,77088.0
2017-12-28 11:30:00,15.1,15.11,15.0,15.07,85276.0,15.1,15.11,15.0,15.07,85276.0
2017-12-28 12:00:00,15.07,15.11,15.03,15.07,30857.0,15.07,15.11,15.03,15.07,30857.0
2017-12-28 12:30:00,15.07,15.07,14.99,15.04,29948.0,15.07,15.07,14.99,15.04,29948.0
2017-12-28 13:00:00,15.03,15.09,15.03,15.09,26791.0,15.03,15.09,15.03,15.09,26791.0
2017-12-28 13:30:00,15.09,15.15,15.06,15.15,60571.0,15.09,15.15,15.06,15.15,60571.0
2017-12-28 14:00:00,15.14,15.21,15.14,15.2,80052.0,15.14,15.21,15.14,15.2,80052.0
2017-12-28 14:30:00,15.2,15.23,15.14,15.18,84059.0,15.2,15.23,15.14,15.18,84059.0
2017-12-28 15:00:00,15.19,15.19,15.12,15.16,61076.0,15.19,15.19,15.12,15.16,61076.0
2017-12-28 15:30:00,15.15,15.22,15.14,15.2,201670.0,15.15,15.22,15.14,15.2,201670.0
2017-12-29 09:30:00,15.25,15.31,15.1,15.2,99391.0,15.25,15.31,15.1,15.2,99391.0
2017-12-29 10:00:00,15.21,15.49,15.21,15.43,251081.0,15.21,15.49,15.21,15.43,251081.0
2017-12-29 10:30:00,15.42,15.43,15.27,15.29,65261.0,15.42,15.43,15.27,15.29,65261.0
2017-12-29 11:00:00,15.29,15.37,15.26,15.31,47899.0,15.29,15.37,15.26,15.31,47899.0
2017-12-29 11:30:00,15.31,15.33,15.27,15.29,80109.0,15.31,15.33,15.27,15.29,80109.0
2017-12-29 12:00:00,15.29,15.32,15.19,15.2,63947.0,15.29,15.32,15.19,15.2,63947.0
2017-12-29 12:30:00,15.19,15.27,15.17,15.22,56725.0,15.19,15.27,15.17,15.22,56725.0
2017-12-29 13:00:00,15.21,15.31,15.2,15.29,51482.0,15.21,15.31,15.2,15.29,51482.0
2017-12-29 13:30:00,15.29,15.35,15.26,15.3,56659.0,15.29,15.35,15.26,15.3,56659.0
2017-12-29 14:00:00,15.3,15.32,15.26,15.28,41430.0,15.3,15.32,15.26,15.28,41430.0
2017-12-29 14:30:00,15.27,15.28,15.24,15.26,51958.0,15.27,15.28,15.24,15.26,51958.0
2017-12-29 15:00:00,15.26,15.26,15.24,15.25,51588.0,15.26,15.26,15.24,15.25,51588.0
2017-12-29 15:30:00,15.26,15.26,15.14,15.16,235575.0,15.26,15.26,15.14,15.16,235575.0
2018-01-02 09:30:00,15.25,15.65,15.22,15.65,142109.0,15.25,15.65,15.22,15.65,142109.0
2018-01-02 10:00:00,15.66,15.95,15.64,15.95,412450.0,15.66,15.95,15.64,15.95,412450.0
2018-01-02 10:30:00,15.96,16.03,15.8,15.81,250324.0,15.96,16.03,15.8,15.81,250324.0
2018-01-02 11:00:00,15.8,15.9,15.76,15.9,112678.0,15.8,15.9,15.76,15.9,112678.0
2018-01-02 11:30:00,15.9,16.0,15.85,16.0,143450.0,15.9,16.0,15.85,16.0,143450.0
2018-01-02 12:00:00,16.0,16.06,15.89,15.97,159004.0,16.0,16.06,15.89,15.97,159004.0
2018-01-02 12:30:00,15.97,16.0,15.91,15.94,104881.0,15.97,16.0,15.91,15.94,104881.0
2018-01-02 13:00:00,15.94,15.96,15.9,15.91,57261.0,15.94,15.96,15.9,15.91,57261.0
2018-01-02 13:30:00,15.91,15.96,15.9,15.95,95612.0,15.91,15.96,15.9,15.95,95612.0
2018-01-02 14:00:00,15.94,15.96,15.91,15.94,74122.0,15.94,15.96,15.91,15.94,74122.0
2018-01-02 14:30:00,15.93,15.96,15.93,15.93,72778.0,15.93,15.96,15.93,15.93,72778.0
2018-01-02 15:00:00,15.94,15.98,15.82,15.95,291131.0,15.94,15.98,15.82,15.95,291131.0
2018-01-02 15:30:00,15.96,16.01,15.93,16.0,627683.0,15.96,16.01,15.93,16.0,627683.0
2018-01-03 09:30:00,15.99,16.09,15.45,15.54,347100.0,15.99,16.09,15.45,15.54,347100.0
2018-01-03 10:00:00,15.55,15.76,15.5,15.68,156222.0,15.55,15.76,15.5,15.68,156222.0
2018-01-03 10:30:00,15.67,15.69,15.55,15.6,99700.0,15.67,15.69,15.55,15.6,99700.0
2018-01-03 11:00:00,15.6,15.68,15.56,15.68,88620.0,15.6,15.68,15.56,15.68,88620.0
2018-01-03 11:30:00,15.68,15.7,15.53,15.57,78275.0,15.68,15.7,15.53,15.57,78275.0
2018-01-03 12:00:00,15.56,15.62,15.56,15.62,72826.0,15.56,15.62,15.56,15.62,72826.0
2018-01-03 12:30:00,15.64,15.66,15.57,15.59,66980.0,15.64,15.66,15.57,15.59,66980.0
2018-01-03 13:00:00,15.59,15.63,15.57,15.58,95736.0,15.59,15.63,15.57,15.58,95736.0
2018-01-03 13:30:00,15.58,15.61,15.48,15.53,119174.0,15.58,15.61,15.48,15.53,119174.0
2018-01-03 14:00:00,15.53,15.61,15.52,15.54,92678.0,15.53,15.61,15.52,15.54,92678.0
2018-01-03 14:30:00,15.54,15.58,15.51,15.55,165037.0,15.54,15.58,15.51,15.55,165037.0
2018-01-03 15:00:00,15.56,15.58,15.52,15.54,136859.0,15.56,15.58,15.52,15.54,136859.0
2018-01-03 15:30:00,15.54,15.57,15.51,15.54,372403.0,15.54,15.57,15.51,15.54,372403.0
2018-01-04 09:30:00,15.49,15.62,15.33,15.39,187470.0,15.49,15.62,15.33,15.39,187470.0
2018-01-04 10:00:00,15.39,15.4,15.28,15.34,98410.0,15.39,15.4,15.28,15.34,98410.0
2018-01-04 10:30:00,15.33,15.47,15.32,15.44,96064.0,15.33,15.47,15.32,15.44,96064.0
2018-01-04 11:00:00,15.45,15.47,15.31,15.32,83139.0,15.45,15.47,15.31,15.32,83139.0
2018-01-04 11:30:00,15.32,15.43,15.3,15.42,130006.0,15.32,15.43,15.3,15.42,130006.0
2018-01-04 12:00:00,15.42,15.42,15.34,15.37,83890.0,15.42,15.42,15.34,15.37,83890.0
2018-01-04 12:30:00,15.36,15.44,15.34,15.42,63104.0,15.36,15.44,15.34,15.42,63104.0
2018-01-04 13:00:00,15.42,15.43,15.4,15.41,42927.0,15.42,15.43,15.4,15.41,42927.0
2018-01-04 13:30:00,15.41,15.45,15.4,15.42,53894.0,15.41,15.45,15.4,15.42,53894.0
2018-01-04 14:00:00,15.41,15.45,15.4,15.43,54625.0,15.41,15.45,15.4,15.43,54625.0
2018-01-04 14:30:00,15.43,15.46,15.41,15.44,68728.0,15.43,15.46,15.41,15.44,68728.0
2018-01-04 15:00:00,15.43,15.43,15.36,15.38,87466.0,15.43,15.43,15.36,15.38,87466.0
2018-01-04 15:30:00,15.39,15.42,15.35,15.36,253651.0,15.39,15.42,15.35,15.36,253651.0
2018-01-05 09:30:00,15.38,15.43,15.17,15.27,72741.0,15.38,15.43,15.17,15.27,72741.0
2018-01-05 10:00:00,15.27,15.27,15.17,15.25,108989.0,15.27,15.27,15.17,15.25,108989.0
2018-01-05 10:30:00,15.24,15.28,15.19,15.19,36438.0,15.24,15.28,15.19,15.19,36438.0
2018-01-05 11:00:00,15.19,15.21,15.1,15.14,142700.0,15.19,15.21,15.1,15.14,142700.0
2018-01-05 11:30:00,15.14,15.17,15.06,15.12,179698.0,15.14,15.17,15.06,15.12,179698.0
2018-01-05 12:00:00,15.12,15.29,15.11,15.27,190122.0,15.12,15.29,15.11,15.27,190122.0
2018-01-05 12:30:00,15.27,15.34,15.24,15.34,104828.0,15.27,15.34,15.24,15.34,104828.0
2018-01-05 13:00:00,15.33,15.37,15.31,15.37,63698.0,15.33,15.37,15.31,15.37,63698.0
2018-01-05 13:30:00,15.36,15.38,15.32,15.35,40986.0,15.36,15.38,15.32,15.35,40986.0
2018-01-05 14:00:00,15.35,15.43,15.34,15.41,85136.0,15.35,15.43,15.34,15.41,85136.0
2018-01-05 14:30:00,15.41,15.46,15.37,15.43,112180.0,15.41,15.46,15.37,15.43,112180.0
2018-01-05 15:00:00,15.43,15.45,15.4,15.43,138539.0,15.43,15.45,15.4,15.43,138539.0
2018-01-05 15:30:00,15.43,15.46,15.42,15.43,204621.0,15.43,15.46,15.42,15.43,204621.0
2018-01-08 09:30:00,15.33,15.37,14.64,14.66,398875.0,15.33,15.37,14.64,14.66,398875.0
2018-01-08 10:00:00,14.68,14.74,14.5,14.71,281400.0,14.68,14.74,14.5,14.71,281400.0
2018-01-08 10:30:00,14.69,14.8,14.68,14.74,168547.0,14.69,14.8,14.68,14.74,168547.0
2018-01-08 11:00:00,14.74,14.77,14.68,14.71,147445.0,14.74,14.77,14.68,14.71,147445.0
2018-01-08 11:30:00,14.72,14.81,14.71,14.8,96295.0,14.72,14.81,14.71,14.8,96295.0
2018-01-08 12:00:00,14.81,14.83,14.78,14.82,39225.0,14.81,14.83,14.78,14.82,39225.0
2018-01-08 12:30:00,14.81,14.81,14.73,14.75,85336.0,14.81,14.81,14.73,14.75,85336.0
2018-01-08 13:00:00,14.75,14.75,14.63,14.72,83533.0,14.75,14.75,14.63,14.72,83533.0
2018-01-08 13:30:00,14.72,14.86,14.71,14.83,178382.0,14.72,14.86,14.71,14.83,178382.0
2018-01-08 14:00:00,14.83,14.91,14.8,14.9,184839.0,14.83,14.91,14.8,14.9,184839.0
2018-01-08 14:30:00,14.9,15.06,14.89,15.06,96139.0,14.9,15.06,14.89,15.06,96139.0
2018-01-08 15:00:00,15.05,15.08,14.92,14.95,122043.0,15.05,15.08,14.92,14.95,122043.0
2018-01-08 15:30:00,14.95,14.98,14.9,14.95,285981.0,14.95,14.98,14.9,14.95,285981.0
2018-01-09 09:30:00,14.99,15.08,14.75,14.78,96166.0,14.99,15.08,14.75,14.78,96166.0
2018-01-09 10:00:00,14.77,14.95,14.74,14.93,86007.0,14.77,14.95,14.74,14.93,86007.0
2018-01-09 10:30:00,14.93,14.96,14.85,14.88,64411.0,14.93,14.96,14.85,14.88,64411.0
2018-01-09 11:00:00,14.88,14.99,14.87,14.98,48645.0,14.88,14.99,14.87,14.98,48645.0
2018-01-09 11:30:00,14.97,15.11,14.96,15.0,85824.0,14.97,15.11,14.96,15.0,85824.0
2018-01-09 12:00:00,15.0,15.01,14.94,14.94,56195.0,15.0,15.01,14.94,14.94,56195.0
2018-01-09 12:30:00,14.95,14.98,14.89,14.97,45204.0,14.95,14.98,14.89,14.97,45204.0
2018-01-09 13:00:00,14.97,15.01,14.94,15.01,56391.0,14.97,15.01,14.94,15.01,56391.0
2018-01-09 13:30:00,15.01,15.05,14.99,15.03,49030.0,15.01,15.05,14.99,15.03,49030.0
2018-01-09 14:00:00,15.03,15.09,15.02,15.05,82977.0,15.03,15.09,15.02,15.05,82977.0
2018-01-09 14:30:00,15.04,15.08,15.0,15.08,73667.0,15.04,15.08,15.0,15.08,73667.0
2018-01-09 15:00:00,15.08,15.22,15.07,15.18,120373.0,15.08,15.22,15.07,15.18,120373.0
2018-01-09 15:30:00,15.19,15.19,15.09,15.1,335298.0,15.19,15.19,15.09,15.1,335298.0
2018-01-10 09:30:00,15.01,15.05,14.63,14.87,260306.0,15.01,15.05,14.63,14.87,260306.0
2018-01-10 10:00:00,14.87,14.95,14.76,14.77,196260.0,14.87,14.95,14.76,14.77,196260.0
2018-01-10 10:30:00,14.77,14.93,14.75,14.93,70798.0,14.77,14.93,14.75,14.93,70798.0
2018-01-10 11:00:00,14.93,14.99,14.9,14.99,81613.0,14.93,14.99,14.9,14.99,81613.0
2018-01-10 11:30:00,14.99,15.01,14.85,14.91,73697.0,14.99,15.01,14.85,14.91,73697.0
2018-01-10 12:00:00,14.91,14.91,14.85,14.89,40914.0,14.91,14.91,14.85,14.89,40914.0
2018-01-10 12:30:00,14.89,14.91,14.84,14.89,37422.0,14.89,14.91,14.84,14.89,37422.0
2018-01-10 13:00:00,14.89,14.91,14.77,14.8,73015.0,14.89,14.91,14.77,14.8,73015.0
2018-01-10 13:30:00,14.8,14.81,14.74,14.8,80121.0,14.8,14.81,14.74,14.8,80121.0
2018-01-10 14:00:00,14.81,14.81,14.66,14.67,96101.0,14.81,14.81,14.66,14.67,96101.0
2018-01-10 14:30:00,14.67,14.78,14.67,14.78,94548.0,14.67,14.78,14.67,14.78,94548.0
2018-01-10 15:00:00,14.77,14.8,14.71,14.73,115132.0,14.77,14.8,14.71,14.73,115132.0
2018-01-10 15:30:00,14.74,14.79,14.7,14.78,276090.0,14.74,14.79,14.7,14.78,276090.0
2018-01-11 09:30:00,14.81,15.39,14.81,15.32,213335.0,14.81,15.39,14.81,15.32,213335.0
2018-01-11 10:00:00,15.32,15.48,15.17,15.43,232560.0,15.32,15.48,15.17,15.43,232560.0
2018-01-11 10:30:00,15.44,15.63,15.39,15.62,177634.0,15.44,15.63,15.39,15.62,177634.0
2018-01-11 11:00:00,15.62,15.66,15.52,15.53,92485.0,15.62,15.66,15.52,15.53,92485.0
2018-01-11 11:30:00,15.53,15.61,15.51,15.59,79187.0,15.53,15.61,15.51,15.59,79187.0
2018-01-11 12:00:00,15.58,15.6,15.47,15.56,93070.0,15.58,15.6,15.47,15.56,93070.0
2018-01-11 12:30:00,15.56,15.59,15.51,15.53,101985.0,15.56,15.59,15.51,15.53,101985.0
2018-01-11 13:00:00,15.53,15.54,15.46,15.53,69426.0,15.53,15.54,15.46,15.53,69426.0
2018-01-11 13:30:00,15.52,15.52,15.47,15.5,57224.0,15.52,15.52,15.47,15.5,57224.0
2018-01-11 14:00:00,15.5,15.51,15.43,15.45,95919.0,15.5,15.51,15.43,15.45,95919.0
2018-01-11 14:30:00,15.45,15.46,15.39,15.43,53870.0,15.45,15.46,15.39,15.43,53870.0
2018-01-11 15:00:00,15.43,15.43,15.35,15.38,99661.0,15.43,15.43,15.35,15.38,99661.0
2018-01-11 15:30:00,15.39,15.46,15.38,15.43,337818.0,15.39,15.46,15.38,15.43,337818.0
2018-01-12 09:30:00,15.4,15.65,15.4,15.54,124875.0,15.4,15.65,15.4,15.54,124875.0
2018-01-12 10:00:00,15.54,15.57,15.45,15.46,54452.0,15.54,15.57,15.45,15.46,54452.0
2018-01-12 10:30:00,15.47,15.68,15.47,15.63,463180.0,15.47,15.68,15.47,15.63,463180.0
2018-01-12 11:00:00,15.63,15.68,15.57,15.65,195001.0,15.63,15.68,15.57,15.65,195001.0
2018-01-12 11:30:00,15.66,15.77,15.65,15.75,139677.0,15.66,15.77,15.65,15.75,139677.0
2018-01-12 12:00:00,15.76,15.76,15.58,15.6,149187.0,15.76,15.76,15.58,15.6,149187.0
2018-01-12 12:30:00,15.61,16.25,15.58,16.13,2006441.0,15.61,16.25,15.58,16.13,2006441.0
2018-01-12 13:00:00,16.12,16.39,16.0,16.19,601575.0,16.12,16.39,16.0,16.19,601575.0
2018-01-12 13:30:00,16.2,16.28,16.1,16.25,251823.0,16.2,16.28,16.1,16.25,251823.0
2018-01-12 14:00:00,16.26,16.33,16.16,16.16,259976.0,16.26,16.33,16.16,16.16,259976.0
2018-01-12 14:30:00,16.17,16.21,16.07,16.2,233434.0,16.17,16.21,16.07,16.2,233434.0
2018-01-12 15:00:00,16.2,16.24,16.14,16.2,155944.0,16.2,16.24,16.14,16.2,155944.0
2018-01-12 15:30:00,16.2,16.27,16.18,16.24,501449.0,16.2,16.27,16.18,16.24,501449.0
2018-01-16 09:30:00,16.09,16.42,15.84,16.05,325416.0,16.09,16.42,15.84,16.05,325416.0
2018-01-16 10:00:00,16.05,16.24,16.04,16.2,164488.0,16.05,16.24,16.04,16.2,164488.0
2018-01-16 10:30:00,16.19,16.19,16.0,16.03,157209.0,16.19,16.19,16.0,16.03,157209.0
2018-01-16 11:00:00,16.03,16.16,16.01,16.13,106178.0,16.03,16.16,16.01,16.13,106178.0
2018-01-16 11:30:00,16.13,16.29,16.09,16.26,179224.0,16.13,16.29,16.09,16.26,179224.0
2018-01-16 12:00:00,16.26,16.34,16.2,16.33,139886.0,16.26,16.34,16.2,16.33,139886.0
2018-01-16 12:30:00,16.32,16.34,16.25,16.25,82558.0,16.32,16.34,16.25,16.25,82558.0
2018-01-16 13:00:00,16.26,16.34,16.26,16.29,114936.0,16.26,16.34,16.26,16.29,114936.0
2018-01-16 13:30:00,16.28,16.31,16.22,16.23,123009.0,16.28,16.31,16.22,16.23,123009.0
2018-01-16 14:00:00,16.24,16.27,16.12,16.14,154223.0,16.24,16.27,16.12,16.14,154223.0
2018-01-16 14:30:00,16.14,16.2,16.13,16.16,113810.0,16.14,16.2,16.13,16.16,113810.0
2018-01-16 15:00:00,16.16,16.27,16.15,16.25,161270.0,16.16,16.27,16.15,16.25,161270.0
2018-01-16 15:30:00,16.25,16.27,16.15,16.2,484203.0,16.25,16.27,16.15,16.2,484203.0
2018-01-17 09:30:00,16.28,16.35,16.03,16.23,119493.0,16.28,16.35,16.03,16.23,119493.0
2018-01-17 10:00:00,16.24,16.32,16.2,16.3,115205.0,16.24,16.32,16.2,16.3,115205.0
2018-01-17 10:30:00,16.31,16.36,16.23,16.23,230825.0,16.31,16.36,16.23,16.23,230825.0
2018-01-17 11:00:00,16.23,16.42,16.17,16.28,157465.0,16.23,16.42,16.17,16.28,157465.0
2018-01-17 11:30:00,16.29,16.29,16.22,16.24,42983.0,16.29,16.29,16.22,16.24,42983.0
2018-01-17 12:00:00,16.23,16.49,16.2,16.45,83992.0,16.23,16.49,16.2,16.45,83992.0
2018-01-17 12:30:00,16.45,16.46,16.31,16.41,73001.0,16.45,16.46,16.31,16.41,73001.0
2018-01-17 13:00:00,16.41,16.47,16.4,16.47,66451.0,16.41,16.47,16.4,16.47,66451.0
2018-01-17 13:30:00,16.47,16.47,16.39,16.41,85389.0,16.47,16.47,16.39,16.41,85389.0
2018-01-17 14:00:00,16.42,16.46,16.36,16.4,68414.0,16.42,16.46,16.36,16.4,68414.0
2018-01-17 14:30:00,16.39,16.49,16.37,16.47,89131.0,16.39,16.49,16.37,16.47,89131.0
2018-01-17 15:00:00,16.48,16.49,16.41,16.46,160892.0,16.48,16.49,16.41,16.46,160892.0
2018-01-17 15:30:00,16.46,16.48,16.37,16.39,340236.0,16.46,16.48,16.37,16.39,340236.0
2018-01-18 09:30:00,16.33,16.33,15.99,16.24,277582.0,16.33,16.33,15.99,16.24,277582.0
2018-01-18 10:00:00,16.25,16.25,16.09,16.17,104862.0,16.25,16.25,16.09,16.17,104862.0
2018-01-18 10:30:00,16.17,16.2,16.13,16.15,85229.0,16.17,16.2,16.13,16.15,85229.0
2018-01-18 11:00:00,16.15,16.22,16.1,16.1,98408.0,16.15,16.22,16.1,16.1,98408.0
2018-01-18 11:30:00,16.11,16.16,16.07,16.12,83551.0,16.11,16.16,16.07,16.12,83551.0
2018-01-18 12:00:00,16.12,16.21,16.12,16.16,53739.0,16.12,16.21,16.12,16.16,53739.0
2018-01-18 12:30:00,16.15,16.19,16.14,16.14,68198.0,16.15,16.19,16.14,16.14,68198.0
2018-01-18 13:00:00,16.14,16.19,16.14,16.17,71358.0,16.14,16.19,16.14,16.17,71358.0
2018-01-18 13:30:00,16.17,16.2,16.16,16.17,64660.0,16.17,16.2,16.16,16.17,64660.0
2018-01-18 14:00:00,16.17,16.33,16.17,16.28,72664.0,16.17,16.33,16.17,16.28,72664.0
2018-01-18 14:30:00,16.29,16.41,16.27,16.36,94260.0,16.29,16.41,16.27,16.36,94260.0
2018-01-18 15:00:00,16.35,16.49,16.33,16.37,120665.0,16.35,16.49,16.33,16.37,120665.0
2018-01-18 15:30:00,16.37,16.37,16.29,16.3,360918.0,16.37,16.37,16.29,16.3,360918.0
2018-01-19 09:30:00,16.28,16.37,16.13,16.24,200123.0,16.28,16.37,16.13,16.24,200123.0
2018-01-19 10:00:00,16.27,16.41,16.21,16.37,178660.0,16.27,16.41,16.21,16.37,178660.0
2018-01-19 10:30:00,16.37,16.68,16.27,16.67,131527.0,16.37,16.68,16.27,16.67,131527.0
2018-01-19 11:00:00,16.66,16.85,16.59,16.8,382626.0,16.66,16.85,16.59,16.8,382626.0
2018-01-19 11:30:00,16.8,17.01,16.76,17.0,414571.0,16.8,17.01,16.76,17.0,414571.0
2018-01-19 12:00:00,17.0,17.09,16.93,17.01,327595.0,17.0,17.09,16.93,17.01,327595.0
2018-01-19 12:30:00,17.01,17.11,16.94,17.09,179645.0,17.01,17.11,16.94,17.09,179645.0
2018-01-19 13:00:00,17.07,17.08,16.96,17.02,114108.0,17.07,17.08,16.96,17.02,114108.0
2018-01-19 13:30:00,17.03,17.05,16.92,16.98,346657.0,17.03,17.05,16.92,16.98,346657.0
2018-01-19 14:00:00,16.98,17.11,16.97,17.1,145511.0,16.98,17.11,16.97,17.1,145511.0
2018-01-19 14:30:00,17.1,17.17,17.09,17.14,160841.0,17.1,17.17,17.09,17.14,160841.0
2018-01-19 15:00:00,17.14,17.17,17.09,17.14,217731.0,17.14,17.17,17.09,17.14,217731.0
2018-01-19 15:30:00,17.14,17.26,17.13,17.25,799969.0,17.14,17.26,17.13,17.25,799969.0
2018-01-22 09:30:00,17.41,17.92,17.4,17.75,455504.0,17.41,17.92,17.4,17.75,455504.0
2018-01-22 10:00:00,17.74,18.05,17.71,17.92,1001010.0,17.74,18.05,17.71,17.92,1001010.0
2018-01-22 10:30:00,17.93,17.96,17.72,17.74,557468.0,17.93,17.96,17.72,17.74,557468.0
2018-01-22 11:00:00,17.75,17.98,17.74,17.95,810812.0,17.75,17.98,17.74,17.95,810812.0
2018-01-22 11:30:00,17.95,17.99,17.77,17.83,301919.0,17.95,17.99,17.77,17.83,301919.0
2018-01-22 12:00:00,17.83,18.01,17.82,18.0,232988.0,17.83,18.01,17.82,18.0,232988.0
2018-01-22 12:30:00,18.0,18.1,17.9,17.96,172397.0,18.0,18.1,17.9,17.96,172397.0
2018-01-22 13:00:00,17.96,18.09,17.95,18.01,120697.0,17.96,18.09,17.95,18.01,120697.0
2018-01-22 13:30:00,18.0,18.02,17.9,18.01,123013.0,18.0,18.02,17.9,18.01,123013.0
2018-01-22 14:00:00,18.01,18.02,17.94,17.98,93555.0,18.01,18.02,17.94,17.98,93555.0
2018-01-22 14:30:00,17.98,18.05,17.94,17.99,172318.0,17.98,18.05,17.94,17.99,172318.0
2018-01-22 15:00:00,17.99,18.03,17.91,17.99,333101.0,17.99,18.03,17.91,17.99,333101.0
2018-01-22 15:30:00,17.98,18.1,17.98,18.09,478552.0,17.98,18.1,17.98,18.09,478552.0
2018-01-23 09:30:00,17.97,18.13,17.64,17.9,411235.0,17.97,18.13,17.64,17.9,411235.0
2018-01-23 10:00:00,17.89,18.04,17.84,17.93,102117.0,17.89,18.04,17.84,17.93,102117.0
2018-01-23 10:30:00,17.92,17.99,17.91,17.98,70390.0,17.92,17.99,17.91,17.98,70390.0
2018-01-23 11:00:00,17.99,18.09,17.96,17.98,94488.0,17.99,18.09,17.96,17.98,94488.0
2018-01-23 11:30:00,17.98,18.06,17.95,18.0,54885.0,17.98,18.06,17.95,18.0,54885.0
2018-01-23 12:00:00,18.01,18.01,17.84,17.93,100762.0,18.01,18.01,17.84,17.93,100762.0
2018-01-23 12:30:00,17.93,17.98,17.87,17.96,106017.0,17.93,17.98,17.87,17.96,106017.0
2018-01-23 13:00:00,17.96,18.02,17.9,17.95,127730.0,17.96,18.02,17.9,17.95,127730.0
2018-01-23 13:30:00,17.95,17.95,17.86,17.88,79206.0,17.95,17.95,17.86,17.88,79206.0
2018-01-23 14:00:00,17.88,17.97,17.85,17.91,155384.0,17.88,17.97,17.85,17.91,155384.0
2018-01-23 14:30:00,17.91,17.96,17.89,17.93,176252.0,17.91,17.96,17.89,17.93,176252.0
2018-01-23 15:00:00,17.93,17.94,17.87,17.9,184781.0,17.93,17.94,17.87,17.9,184781.0
2018-01-23 15:30:00,17.89,18.01,17.86,17.96,573877.0,17.89,18.01,17.86,17.96,573877.0
2018-01-24 09:30:00,18.04,18.32,18.04,18.29,223402.0,18.04,18.32,18.04,18.29,223402.0
2018-01-24 10:00:00,18.29,18.3,18.12,18.18,82649.0,18.29,18.3,18.12,18.18,82649.0
2018-01-24 10:30:00,18.18,18.34,18.12,18.18,104330.0,18.18,18.34,18.12,18.18,104330.0
2018-01-24 11:00:00,18.19,18.32,18.16,18.17,221921.0,18.19,18.32,18.16,18.17,221921.0
2018-01-24 11:30:00,18.16,18.21,18.0,18.12,179638.0,18.16,18.21,18.0,18.12,179638.0
2018-01-24 12:00:00,18.1,18.1,17.88,17.89,150005.0,18.1,18.1,17.88,17.89,150005.0
2018-01-24 12:30:00,17.89,18.08,17.89,18.06,220745.0,17.89,18.08,17.89,18.06,220745.0
2018-01-24 13:00:00,18.06,18.14,18.02,18.12,66706.0,18.06,18.14,18.02,18.12,66706.0
2018-01-24 13:30:00,18.13,18.16,18.06,18.11,49661.0,18.13,18.16,18.06,18.11,49661.0
2018-01-24 14:00:00,18.11,18.17,18.08,18.15,60264.0,18.11,18.17,18.08,18.15,60264.0
2018-01-24 14:30:00,18.14,18.2,18.11,18.14,63555.0,18.14,18.2,18.11,18.14,63555.0
2018-01-24 15:00:00,18.14,18.22,18.13,18.21,106448.0,18.14,18.22,18.13,18.21,106448.0
2018-01-24 15:30:00,18.22,18.36,18.21,18.28,610587.0,18.22,18.36,18.21,18.28,610587.0
2018-01-25 09:30:00,18.46,18.46,18.08,18.33,213119.0,18.46,18.46,18.08,18.33,213119.0
2018-01-25 10:00:00,18.33,18.33,18.1,18.21,149750.0,18.33,18.33,18.1,18.21,149750.0
2018-01-25 10:30:00,18.21,18.28,18.14,18.16,76327.0,18.21,18.28,18.14,18.16,76327.0
2018-01-25 11:00:00,18.16,18.18,18.1,18.1,65185.0,18.16,18.18,18.1,18.1,65185.0
2018-01-25 11:30:00,18.11,18.3,18.09,18.28,93269.0,18.11,18.3,18.09,18.28,93269.0
2018-01-25 12:00:00,18.26,18.35,18.23,18.34,34226.0,18.26,18.35,18.23,18.34,34226.0
2018-01-25 12:30:00,18.34,18.36,18.28,18.36,53378.0,18.34,18.36,18.28,18.36,53378.0
2018-01-25 13:00:00,18.35,18.36,18.24,18.26,55376.0,18.35,18.36,18.24,18.26,55376.0
2018-01-25 13:30:00,18.26,18.3,18.16,18.26,74839.0,18.26,18.3,18.16,18.26,74839.0
2018-01-25 14:00:00,18.26,18.37,18.26,18.35,45443.0,18.26,18.37,18.26,18.35,45443.0
2018-01-25 14:30:00,18.35,18.41,18.33,18.4,118945.0,18.35,18.41,18.33,18.4,118945.0
2018-01-25 15:00:00,18.4,18.45,18.38,18.43,116138.0,18.4,18.45,18.38,18.43,116138.0
2018-01-25 15:30:00,18.42,18.5,18.37,18.44,397282.0,18.42,18.5,18.37,18.44,397282.0
2018-01-26 09:30:00,18.6,18.7,18.26,18.5,88916.0,18.6,18.7,18.26,18.5,88916.0
2018-01-26 10:00:00,18.51,18.65,18.49,18.52,164755.0,18.51,18.65,18.49,18.52,164755.0
2018-01-26 10:30:00,18.52,18.7,18.51,18.6,138808.0,18.52,18.7,18.51,18.6,138808.0
2018-01-26 11:00:00,18.6,18.68,18.59,18.6,79114.0,18.6,18.68,18.59,18.6,79114.0
2018-01-26 11:30:00,18.61,18.63,18.53,18.59,121824.0,18.61,18.63,18.53,18.59,121824.0
2018-01-26 12:00:00,18.58,18.76,18.57,18.68,237914.0,18.58,18.76,18.57,18.68,237914.0
2018-01-26 12:30:00,18.68,18.84,18.68,18.84,196248.0,18.68,18.84,18.68,18.84,196248.0
2018-01-26 13:00:00,18.84,18.89,18.74,18.77,170932.0,18.84,18.89,18.74,18.77,170932.0
2018-01-26 13:30:00,18.77,18.82,18.72,18.8,141236.0,18.77,18.82,18.72,18.8,141236.0
2018-01-26 14:00:00,18.81,18.81,18.68,18.69,129511.0,18.81,18.81,18.68,18.69,129511.0
2018-01-26 14:30:00,18.69,18.73,18.64,18.73,135375.0,18.69,18.73,18.64,18.73,135375.0
2018-01-26 15:00:00,18.73,18.94,18.73,18.9,276066.0,18.73,18.94,18.73,18.9,276066.0
2018-01-26 15:30:00,18.91,19.04,18.89,18.97,553890.0,18.91,19.04,18.89,18.97,553890.0
2018-01-29 09:30:00,19.0,19.52,19.0,19.5,460475.0,19.0,19.52,19.0,19.5,460475.0
2018-01-29 10:00:00,19.5,19.55,19.28,19.3,411498.0,19.5,19.55,19.28,19.3,411498.0
2018-01-29 10:30:00,19.3,19.38,19.19,19.21,176826.0,19.3,19.38,19.19,19.21,176826.0
2018-01-29 11:00:00,19.21,19.29,19.08,19.15,243477.0,19.21,19.29,19.08,19.15,243477.0
2018-01-29 11:30:00,19.16,19.23,19.1,19.2,96186.0,19.16,19.23,19.1,19.2,96186.0
2018-01-29 12:00:00,19.2,19.35,19.18,19.3,410231.0,19.2,19.35,19.18,19.3,410231.0
2018-01-29 12:30:00,19.3,19.32,18.93,18.96,139240.0,19.3,19.32,18.93,18.96,139240.0
2018-01-29 13:00:00,18.97,19.04,18.97,19.0,49432.0,18.97,19.04,18.97,19.0,49432.0
2018-01-29 13:30:00,19.0,19.0,18.87,18.99,128613.0,19.0,19.0,18.87,18.99,128613.0
2018-01-29 14:00:00,18.98,19.09,18.98,19.07,107432.0,18.98,19.09,18.98,19.07,107432.0
2018-01-29 14:30:00,19.08,19.18,19.05,19.18,125214.0,19.08,19.18,19.05,19.18,125214.0
2018-01-29 15:00:00,19.17,19.2,19.11,19.12,75555.0,19.17,19.2,19.11,19.12,75555.0
2018-01-29 15:30:00,19.12,19.24,19.09,19.14,914711.0,19.12,19.24,19.09,19.14,914711.0
2018-01-30 09:30:00,19.15,19.42,18.75,19.1,469032.0,19.15,19.42,18.75,19.1,469032.0
2018-01-30 10:00:00,19.13,19.22,18.92,18.92,313233.0,19.13,19.22,18.92,18.92,313233.0
2018-01-30 10:30:00,18.92,19.13,18.91,19.1,96951.0,18.92,19.13,18.91,19.1,96951.0
2018-01-30 11:00:00,19.1,19.3,19.06,19.17,175961.0,19.1,19.3,19.06,19.17,175961.0
2018-01-30 11:30:00,19.16,19.18,19.07,19.11,132066.0,19.16,19.18,19.07,19.11,132066.0
2018-01-30 12:00:00,19.12,19.25,19.04,19.2,158993.0,19.12,19.25,19.04,19.2,158993.0
2018-01-30 12:30:00,19.2,19.22,19.13,19.14,103354.0,19.2,19.22,19.13,19.14,103354.0
2018-01-30 13:00:00,19.14,19.14,18.99,19.05,117024.0,19.14,19.14,18.99,19.05,117024.0
2018-01-30 13:30:00,19.05,19.44,19.04,19.33,188321.0,19.05,19.44,19.04,19.33,188321.0
2018-01-30 14:00:00,19.34,19.38,19.27,19.3,239068.0,19.34,19.38,19.27,19.3,239068.0
2018-01-30 14:30:00,19.31,19.39,19.26,19.38,121362.0,19.31,19.39,19.26,19.38,121362.0
2018-01-30 15:00:00,19.37,19.38,19.29,19.34,278898.0,19.37,19.38,19.29,19.34,278898.0
2018-01-30 15:30:00,19.35,19.69,19.35,19.62,700866.0,19.35,19.69,19.35,19.62,700866.0
2018-01-31 09:30:00,19.61,19.61,19.25,19.3,230520.0,19.61,19.61,19.25,19.3,230520.0
2018-01-31 10:00:00,19.3,19.37,19.17,19.2,229806.0,19.3,19.37,19.17,19.2,229806.0
2018-01-31 10:30:00,19.21,19.33,19.05,19.13,200393.0,19.21,19.33,19.05,19.13,200393.0
2018-01-31 11:00:00,19.13,19.25,19.08,19.1,120712.0,19.13,19.25,19.08,19.1,120712.0
2018-01-31 11:30:00,19.09,19.17,19.02,19.06,81756.0,19.09,19.17,19.02,19.06,81756.0
2018-01-31 12:00:00,19.07,19.07,18.88,18.96,121722.0,19.07,19.07,18.88,18.96,121722.0
2018-01-31 12:30:00,18.95,19.05,18.79,18.79,99204.0,18.95,19.05,18.79,18.79,99204.0
2018-01-31 13:00:00,18.82,18.94,18.77,18.92,132815.0,18.82,18.94,18.77,18.92,132815.0
2018-01-31 13:30:00,18.92,18.98,18.84,18.85,124191.0,18.92,18.98,18.84,18.85,124191.0
2018-01-31 14:00:00,18.87,18.93,18.84,18.86,94145.0,18.87,18.93,18.84,18.86,94145.0
2018-01-31 14:30:00,18.86,18.9,18.79,18.86,117060.0,18.86,18.9,18.79,18.86,117060.0
2018-01-31 15:00:00,18.85,18.89,18.83,18.88,119034.0,18.85,18.89,18.83,18.88,119034.0
2018-01-31 15:30:00,18.89,18.96,18.86,18.88,264262.0,18.89,18.96,18.86,18.88,264262.0
2018-02-01 09:30:00,18.77,19.02,18.47,18.93,146591.0,18.77,19.02,18.47,18.93,146591.0
2018-02-01 10:00:00,18.92,19.23,18.9,19.12,82462.0,18.92,19.23,18.9,19.12,82462.0
2018-02-01 10:30:00,19.13,19.18,18.91,18.96,76647.0,19.13,19.18,18.91,18.96,76647.0
2018-02-01 11:00:00,18.97,19.0,18.78,18.89,54214.0,18.97,19.0,18.78,18.89,54214.0
2018-02-01 11:30:00,18.9,19.17,18.89,19.11,103242.0,18.9,19.17,18.89,19.11,103242.0
2018-02-01 12:00:00,19.11,19.18,18.98,18.99,81760.0,19.11,19.18,18.98,18.99,81760.0
2018-02-01 12:30:00,18.99,19.07,18.97,19.06,51482.0,18.99,19.07,18.97,19.06,51482.0
2018-02-01 13:00:00,19.06,19.15,19.06,19.14,67220.0,19.06,19.15,19.06,19.14,67220.0
2018-02-01 13:30:00,19.14,19.16,19.07,19.1,57898.0,19.14,19.16,19.07,19.1,57898.0
2018-02-01 14:00:00,19.1,19.19,19.05,19.17,70052.0,19.1,19.19,19.05,19.17,70052.0
2018-02-01 14:30:00,19.16,19.17,19.07,19.11,80150.0,19.16,19.17,19.07,19.11,80150.0
2018-02-01 15:00:00,19.1,19.15,19.06,19.06,79661.0,19.1,19.15,19.06,19.06,79661.0
2018-02-01 15:30:00,19.06,19.06,18.98,19.01,184027.0,19.06,19.06,18.98,19.01,184027.0
2018-02-02 09:30:00,18.82,18.82,18.47,18.67,91569.0,18.82,18.82,18.47,18.67,91569.0
2018-02-02 10:00:00,18.64,18.64,18.24,18.34,133567.0,18.64,18.64,18.24,18.34,133567.0
2018-02-02 10:30:00,18.32,18.49,18.32,18.39,138016.0,18.32,18.49,18.32,18.39,138016.0
2018-02-02 11:00:00,18.41,18.41,18.15,18.19,103695.0,18.41,18.41,18.15,18.19,103695.0
2018-02-02 11:30:00,18.19,18.25,18.08,18.14,80901.0,18.19,18.25,18.08,18.14,80901.0
2018-02-02 12:00:00,18.13,18.29,18.11,18.17,101396.0,18.13,18.29,18.11,18.17,101396.0
2018-02-02 12:30:00,18.18,18.26,18.15,18.21,69589.0,18.18,18.26,18.15,18.21,69589.0
2018-02-02 13:00:00,18.21,18.3,18.2,18.27,74564.0,18.21,18.3,18.2,18.27,74564.0
2018-02-02 13:30:00,18.28,18.3,18.19,18.23,67425.0,18.28,18.3,18.19,18.23,67425.0
2018-02-02 14:00:00,18.24,18.24,18.0,18.02,97274.0,18.24,18.24,18.0,18.02,97274.0
2018-02-02 14:30:00,18.02,18.14,17.99,18.06,152977.0,18.02,18.14,17.99,18.06,152977.0
2018-02-02 15:00:00,18.06,18.2,18.06,18.17,170289.0,18.06,18.2,18.06,18.17,170289.0
2018-02-02 15:30:00,18.17,18.26,18.12,18.25,249129.0,18.17,18.26,18.12,18.25,249129.0
2018-02-05 09:30:00,18.14,18.5,18.02,18.19,125626.0,18.14,18.5,18.02,18.19,125626.0
2018-02-05 10:00:00,18.17,18.5,18.15,18.5,82180.0,18.17,18.5,18.15,18.5,82180.0
2018-02-05 10:30:00,18.5,18.52,18.27,18.34,85505.0,18.5,18.52,18.27,18.34,85505.0
2018-02-05 11:00:00,18.34,18.37,18.23,18.29,58395.0,18.34,18.37,18.23,18.29,58395.0
2018-02-05 11:30:00,18.28,18.38,18.25,18.35,45006.0,18.28,18.38,18.25,18.35,45006.0
2018-02-05 12:00:00,18.34,18.34,18.05,18.12,126528.0,18.34,18.34,18.05,18.12,126528.0
2018-02-05 12:30:00,18.1,18.18,18.04,18.06,48963.0,18.1,18.18,18.04,18.06,48963.0
2018-02-05 13:00:00,18.04,18.07,17.95,18.01,100614.0,18.04,18.07,17.95,18.01,100614.0
2018-02-05 13:30:00,18.01,18.11,18.01,18.07,79793.0,18.01,18.11,18.01,18.07,79793.0
2018-02-05 14:00:00,18.09,18.11,17.98,17.98,89622.0,18.09,18.11,17.98,17.98,89622.0
2018-02-05 14:30:00,17.98,17.99,17.8,17.83,104887.0,17.98,17.99,17.8,17.83,104887.0
2018-02-05 15:00:00,17.83,17.97,17.58,17.89,283792.0,17.83,17.97,17.58,17.89,283792.0
2018-02-05 15:30:00,17.9,18.05,17.55,17.61,441045.0,17.9,18.05,17.55,17.61,441045.0
2018-02-06 09:30:00,17.15,18.05,16.95,17.87,210869.0,17.15,18.05,16.95,17.87,210869.0
2018-02-06 10:00:00,17.86,17.98,17.48,17.55,148307.0,17.86,17.98,17.48,17.55,148307.0
2018-02-06 10:30:00,17.56,17.67,17.37,17.54,279602.0,17.56,17.67,17.37,17.54,279602.0
2018-02-06 11:00:00,17.54,17.64,17.5,17.6,121037.0,17.54,17.64,17.5,17.6,121037.0
2018-02-06 11:30:00,17.57,17.78,17.49,17.71,129595.0,17.57,17.78,17.49,17.71,129595.0
2018-02-06 12:00:00,17.71,18.08,17.69,18.06,113935.0,17.71,18.08,17.69,18.06,113935.0
2018-02-06 12:30:00,18.06,18.1,17.94,18.03,93536.0,18.06,18.1,17.94,18.03,93536.0
2018-02-06 13:00:00,18.02,18.09,17.97,18.03,138660.0,18.02,18.09,17.97,18.03,138660.0
2018-02-06 13:30:00,18.03,18.06,17.94,18.0,113107.0,18.03,18.06,17.94,18.0,113107.0
2018-02-06 14:00:00,18.0,18.13,17.99,18.07,75267.0,18.0,18.13,17.99,18.07,75267.0
2018-02-06 14:30:00,18.08,18.32,18.08,18.32,133423.0,18.08,18.32,18.08,18.32,133423.0
2018-02-06 15:00:00,18.31,18.44,18.23,18.37,142552.0,18.31,18.44,18.23,18.37,142552.0
2018-02-06 15:30:00,18.37,18.44,18.18,18.28,620068.0,18.37,18.44,18.18,18.28,620068.0
2018-02-07 09:30:00,18.19,18.47,18.09,18.37,155044.0,18.19,18.47,18.09,18.37,155044.0
2018-02-07 10:00:00,18.36,18.49,18.28,18.37,80187.0,18.36,18.49,18.28,18.37,80187.0
2018-02-07 10:30:00,18.37,18.44,18.3,18.39,116964.0,18.37,18.44,18.3,18.39,116964.0
2018-02-07 11:00:00,18.4,18.54,18.29,18.29,167404.0,18.4,18.54,18.29,18.29,167404.0
2018-02-07 11:30:00,18.29,18.39,18.27,18.37,61772.0,18.29,18.39,18.27,18.37,61772.0
2018-02-07 12:00:00,18.37,18.48,18.34,18.48,46238.0,18.37,18.48,18.34,18.48,46238.0
2018-02-07 12:30:00,18.48,18.49,18.36,18.39,59126.0,18.48,18.49,18.36,18.39,59126.0
2018-02-07 13:00:00,18.39,18.41,18.24,18.29,73624.0,18.39,18.41,18.24,18.29,73624.0
2018-02-07 13:30:00,18.28,18.41,18.23,18.35,71805.0,18.28,18.41,18.23,18.35,71805.0
2018-02-07 14:00:00,18.34,18.42,18.24,18.41,59896.0,18.34,18.42,18.24,18.41,59896.0
2018-02-07 14:30:00,18.42,18.42,18.2,18.3,64786.0,18.42,18.42,18.2,18.3,64786.0
2018-02-07 15:00:00,18.3,18.43,18.27,18.39,70128.0,18.3,18.43,18.27,18.39,70128.0
2018-02-07 15:30:00,18.38,18.51,18.26,18.29,222074.0,18.38,18.51,18.26,18.29,222074.0
2018-02-08 09:30:00,18.35,18.84,18.24,18.72,133032.0,18.35,18.84,18.24,18.72,133032.0
2018-02-08 10:00:00,18.79,18.82,18.6,18.64,111409.0,18.79,18.82,18.6,18.64,111409.0
2018-02-08 10:30:00,18.64,18.71,18.53,18.61,110395.0,18.64,18.71,18.53,18.61,110395.0
2018-02-08 11:00:00,18.62,18.78,18.62,18.67,83715.0,18.62,18.78,18.62,18.67,83715.0
2018-02-08 11:30:00,18.64,18.67,18.32,18.36,113491.0,18.64,18.67,18.32,18.36,113491.0
2018-02-08 12:00:00,18.35,18.38,18.13,18.16,101642.0,18.35,18.38,18.13,18.16,101642.0
2018-02-08 12:30:00,18.19,18.19,17.9,17.94,159210.0,18.19,18.19,17.9,17.94,159210.0
2018-02-08 13:00:00,17.93,17.97,17.81,17.84,195864.0,17.93,17.97,17.81,17.84,195864.0
2018-02-08 13:30:00,17.83,18.1,17.79,18.08,126077.0,17.83,18.1,17.79,18.08,126077.0
2018-02-08 14:00:00,18.09,18.1,17.96,17.97,74212.0,18.09,18.1,17.96,17.97,74212.0
2018-02-08 14:30:00,17.97,18.02,17.78,17.82,65759.0,17.97,18.02,17.78,17.82,65759.0
2018-02-08 15:00:00,17.82,18.02,17.77,17.95,149727.0,17.82,18.02,17.77,17.95,149727.0
2018-02-08 15:30:00,17.95,17.95,17.49,17.6,570117.0,17.95,17.95,17.49,17.6,570117.0
2018-02-09 09:30:00,17.72,18.06,17.5,17.97,247449.0,17.72,18.06,17.5,17.97,247449.0
2018-02-09 10:00:00,17.97,18.06,17.84,17.86,106302.0,17.97,18.06,17.84,17.86,106302.0
2018-02-09 10:30:00,17.85,17.9,17.57,17.64,129957.0,17.85,17.9,17.57,17.64,129957.0
2018-02-09 11:00:00,17.67,17.78,17.53,17.53,150347.0,17.67,17.78,17.53,17.53,150347.0
2018-02-09 11:30:00,17.52,17.57,17.4,17.4,240779.0,17.52,17.57,17.4,17.4,240779.0
2018-02-09 12:00:00,17.41,17.45,17.14,17.18,96274.0,17.41,17.45,17.14,17.18,96274.0
2018-02-09 12:30:00,17.2,17.23,17.03,17.2,144434.0,17.2,17.23,17.03,17.2,144434.0
2018-02-09 13:00:00,17.2,17.21,16.98,17.02,187629.0,17.2,17.21,16.98,17.02,187629.0
2018-02-09 13:30:00,17.02,17.52,16.94,17.45,184695.0,17.02,17.52,16.94,17.45,184695.0
2018-02-09 14:00:00,17.44,17.76,17.44,17.6,158486.0,17.44,17.76,17.44,17.6,158486.0
2018-02-09 14:30:00,17.6,17.83,17.52,17.68,148749.0,17.6,17.83,17.52,17.68,148749.0
2018-02-09 15:00:00,17.66,17.79,17.51,17.71,144421.0,17.66,17.79,17.51,17.71,144421.0
2018-02-09 15:30:00,17.71,18.24,17.7,18.02,341980.0,17.71,18.24,17.7,18.02,341980.0
2018-02-12 09:30:00,18.11,18.23,17.8,17.85,182910.0,18.11,18.23,17.8,17.85,182910.0
2018-02-12 10:00:00,17.87,18.07,17.63,17.84,434811.0,17.87,18.07,17.63,17.84,434811.0
2018-02-12 10:30:00,17.85,18.07,17.75,18.05,103458.0,17.85,18.07,17.75,18.05,103458.0
2018-02-12 11:00:00,18.07,18.48,17.98,18.44,151803.0,18.07,18.48,17.98,18.44,151803.0
2018-02-12 11:30:00,18.45,18.55,18.37,18.51,90922.0,18.45,18.55,18.37,18.51,90922.0
2018-02-12 12:00:00,18.52,18.73,18.48,18.61,142745.0,18.52,18.73,18.48,18.61,142745.0
2018-02-12 12:30:00,18.63,18.98,18.53,18.92,870438.0,18.63,18.98,18.53,18.92,870438.0
2018-02-12 13:00:00,18.93,18.96,18.68,18.82,173036.0,18.93,18.96,18.68,18.82,173036.0
2018-02-12 13:30:00,18.83,18.93,18.79,18.79,176639.0,18.83,18.93,18.79,18.79,176639.0
2018-02-12 14:00:00,18.79,18.85,18.71,18.81,120241.0,18.79,18.85,18.71,18.81,120241.0
2018-02-12 14:30:00,18.8,18.85,18.66,18.7,113304.0,18.8,18.85,18.66,18.7,113304.0
2018-02-12 15:00:00,18.71,18.83,18.7,18.78,173516.0,18.71,18.83,18.7,18.78,173516.0
2018-02-12 15:30:00,18.78,18.83,18.6,18.76,560518.0,18.78,18.83,18.6,18.76,560518.0
2018-02-13 09:30:00,18.57,18.85,18.33,18.58,249347.0,18.57,18.85,18.33,18.58,249347.0
2018-02-13 10:00:00,18.57,18.64,18.43,18.56,103061.0,18.57,18.64,18.43,18.56,103061.0
2018-02-13 10:30:00,18.55,18.56,18.25,18.34,264453.0,18.55,18.56,18.25,18.34,264453.0
2018-02-13 11:00:00,18.33,18.34,18.09,18.11,104330.0,18.33,18.34,18.09,18.11,104330.0
2018-02-13 11:30:00,18.11,18.31,18.11,18.25,71559.0,18.11,18.31,18.11,18.25,71559.0
2018-02-13 12:00:00,18.23,18.51,18.23,18.48,110741.0,18.23,18.51,18.23,18.48,110741.0
2018-02-13 12:30:00,18.46,18.51,18.43,18.46,45995.0,18.46,18.51,18.43,18.46,45995.0
2018-02-13 13:00:00,18.47,18.65,18.47,18.64,41868.0,18.47,18.65,18.47,18.64,41868.0
2018-02-13 13:30:00,18.63,18.64,18.54,18.54,65648.0,18.63,18.64,18.54,18.54,65648.0
2018-02-13 14:00:00,18.55,18.72,18.51,18.64,79440.0,18.55,18.72,18.51,18.64,79440.0
2018-02-13 14:30:00,18.63,18.63,18.5,18.5,154859.0,18.63,18.63,18.5,18.5,154859.0
2018-02-13 15:00:00,18.51,18.57,18.45,18.52,96701.0,18.51,18.57,18.45,18.52,96701.0
2018-02-13 15:30:00,18.52,18.6,18.45,18.49,276939.0,18.52,18.6,18.45,18.49,276939.0
2018-02-14 09:30:00,18.01,18.37,17.93,18.27,212805.0,18.01,18.37,17.93,18.27,212805.0
2018-02-14 10:00:00,18.28,18.56,18.16,18.53,132994.0,18.28,18.56,18.16,18.53,132994.0
2018-02-14 10:30:00,18.52,18.55,18.33,18.38,154474.0,18.52,18.55,18.33,18.38,154474.0
2018-02-14 11:00:00,18.37,18.38,18.24,18.25,92369.0,18.37,18.38,18.24,18.25,92369.0
2018-02-14 11:30:00,18.26,18.49,18.26,18.47,62643.0,18.26,18.49,18.26,18.47,62643.0
2018-02-14 12:00:00,18.47,18.57,18.45,18.51,80333.0,18.47,18.57,18.45,18.51,80333.0
2018-02-14 12:30:00,18.5,18.73,18.44,18.64,174670.0,18.5,18.73,18.44,18.64,174670.0
2018-02-14 13:00:00,18.64,18.77,18.61,18.71,57725.0,18.64,18.77,18.61,18.71,57725.0
2018-02-14 13:30:00,18.71,18.83,18.7,18.72,82465.0,18.71,18.83,18.7,18.72,82465.0
2018-02-14 14:00:00,18.73,18.78,18.69,18.69,100493.0,18.73,18.78,18.69,18.69,100493.0
2018-02-14 14:30:00,18.69,18.8,18.68,18.78,86452.0,18.69,18.8,18.68,18.78,86452.0
2018-02-14 15:00:00,18.78,18.85,18.76,18.83,156170.0,18.78,18.85,18.76,18.83,156170.0
2018-02-14 15:30:00,18.83,18.86,18.72,18.73,400128.0,18.83,18.86,18.72,18.73,400128.0
2018-02-15 09:30:00,18.85,18.85,18.59,18.82,46477.0,18.85,18.85,18.59,18.82,46477.0
2018-02-15 10:00:00,18.82,18.98,18.78,18.9,92814.0,18.82,18.98,18.78,18.9,92814.0
2018-02-15 10:30:00,18.89,19.22,18.86,19.15,190911.0,18.89,19.22,18.86,19.15,190911.0
2018-02-15 11:00:00,19.14,19.31,19.06,19.3,87629.0,19.14,19.31,19.06,19.3,87629.0
2018-02-15 11:30:00,19.29,19.31,19.1,19.15,92642.0,19.29,19.31,19.1,19.15,92642.0
2018-02-15 12:00:00,19.14,19.48,19.14,19.39,205768.0,19.14,19.48,19.14,19.39,205768.0
2018-02-15 12:30:00,19.38,19.57,19.37,19.5,152285.0,19.38,19.57,19.37,19.5,152285.0
2018-02-15 13:00:00,19.5,19.54,19.35,19.42,157442.0,19.5,19.54,19.35,19.42,157442.0
2018-02-15 13:30:00,19.42,19.51,19.4,19.45,88436.0,19.42,19.51,19.4,19.45,88436.0
2018-02-15 14:00:00,19.45,19.52,19.39,19.48,84996.0,19.45,19.52,19.39,19.48,84996.0
2018-02-15 14:30:00,19.48,19.75,19.44,19.66,217592.0,19.48,19.75,19.44,19.66,217592.0
2018-02-15 15:00:00,19.66,19.71,19.51,19.62,320753.0,19.66,19.71,19.51,19.62,320753.0
2018-02-15 15:30:00,19.63,19.66,19.48,19.49,480845.0,19.63,19.66,19.48,19.49,480845.0
2018-02-16 09:30:00,19.53,19.8,19.25,19.27,180827.0,19.53,19.8,19.25,19.27,180827.0
2018-02-16 10:00:00,19.28,19.54,19.25,19.52,297680.0,19.28,19.54,19.25,19.52,297680.0
2018-02-16 10:30:00,19.53,19.7,19.51,19.6,102330.0,19.53,19.7,19.51,19.6,102330.0
2018-02-16 11:00:00,19.61,19.78,19.56,19.72,84245.0,19.61,19.78,19.56,19.72,84245.0
2018-02-16 11:30:00,19.72,19.94,19.71,19.84,233875.0,19.72,19.94,19.71,19.84,233875.0
2018-02-16 12:00:00,19.84,19.85,19.75,19.8,98162.0,19.84,19.85,19.75,19.8,98162.0
2018-02-16 12:30:00,19.8,19.81,19.6,19.69,100066.0,19.8,19.81,19.6,19.69,100066.0
2018-02-16 13:00:00,19.7,19.79,19.54,19.57,143823.0,19.7,19.79,19.54,19.57,143823.0
2018-02-16 13:30:00,19.56,19.6,19.43,19.45,121477.0,19.56,19.6,19.43,19.45,121477.0
2018-02-16 14:00:00,19.46,19.51,19.39,19.44,103174.0,19.46,19.51,19.39,19.44,103174.0
2018-02-16 14:30:00,19.45,19.55,19.37,19.5,301682.0,19.45,19.55,19.37,19.5,301682.0
2018-02-16 15:00:00,19.51,19.53,19.39,19.5,144071.0,19.51,19.53,19.39,19.5,144071.0
2018-02-16 15:30:00,19.5,19.64,19.46,19.5,517640.0,19.5,19.64,19.46,19.5,517640.0
2018-02-20 09:30:00,19.33,19.68,19.28,19.36,90466.0,19.33,19.68,19.28,19.36,90466.0
2018-02-20 10:00:00,19.37,19.63,19.36,19.58,48651.0,19.37,19.63,19.36,19.58,48651.0
2018-02-20 10:30:00,19.56,19.58,19.46,19.51,34349.0,19.56,19.58,19.46,19.51,34349.0
2018-02-20 11:00:00,19.51,19.6,19.47,19.6,59230.0,19.51,19.6,19.47,19.6,59230.0
2018-02-20 11:30:00,19.61,19.73,19.58,19.63,70323.0,19.61,19.73,19.58,19.63,70323.0
2018-02-20 12:00:00,19.63,19.66,19.57,19.63,41660.0,19.63,19.66,19.57,19.63,41660.0
2018-02-20 12:30:00,19.63,19.68,19.57,19.58,50229.0,19.63,19.68,19.57,19.58,50229.0
2018-02-20 13:00:00,19.58,19.59,19.45,19.48,25180.0,19.58,19.59,19.45,19.48,25180.0
2018-02-20 13:30:00,19.48,19.55,19.45,19.55,38632.0,19.48,19.55,19.45,19.55,38632.0
2018-02-20 14:00:00,19.56,19.56,19.43,19.43,34180.0,19.56,19.56,19.43,19.43,34180.0
2018-02-20 14:30:00,19.43,19.47,19.36,19.38,46877.0,19.43,19.47,19.36,19.38,46877.0
2018-02-20 15:00:00,19.39,19.45,19.27,19.32,79834.0,19.39,19.45,19.27,19.32,79834.0
2018-02-20 15:30:00,19.33,19.39,19.25,19.35,216285.0,19.33,19.39,19.25,19.35,216285.0
2018-02-21 09:30:00,19.31,19.76,19.25,19.59,145776.0,19.31,19.76,19.25,19.59,145776.0
2018-02-21 10:00:00,19.58,19.65,19.49,19.58,94791.0,19.58,19.65,19.49,19.58,94791.0
2018-02-21 10:30:00,19.58,19.62,19.49,19.55,132727.0,19.58,19.62,19.49,19.55,132727.0
2018-02-21 11:00:00,19.55,19.79,19.49,19.77,140159.0,19.55,19.79,19.49,19.77,140159.0
2018-02-21 11:30:00,19.77,19.88,19.71,19.73,110429.0,19.77,19.88,19.71,19.73,110429.0
2018-02-21 12:00:00,19.75,19.78,19.55,19.58,116788.0,19.75,19.78,19.55,19.58,116788.0
2018-02-21 12:30:00,19.57,19.63,19.55,19.59,58051.0,19.57,19.63,19.55,19.59,58051.0
2018-02-21 13:00:00,19.59,19.6,19.52,19.56,50799.0,19.59,19.6,19.52,19.56,50799.0
2018-02-21 13:30:00,19.56,19.63,19.52,19.6,59319.0,19.56,19.63,19.52,19.6,59319.0
2018-02-21 14:00:00,19.59,19.77,19.57,19.63,79418.0,19.59,19.77,19.57,19.63,79418.0
2018-02-21 14:30:00,19.64,19.66,19.56,19.64,41205.0,19.64,19.66,19.56,19.64,41205.0
2018-02-21 15:00:00,19.61,19.66,19.44,19.5,79777.0,19.61,19.66,19.44,19.5,79777.0
2018-02-21 15:30:00,19.51,19.62,19.36,19.37,190218.0,19.51,19.62,19.36,19.37,190218.0
2018-02-22 09:30:00,19.57,19.64,19.44,19.64,60869.0,19.57,19.64,19.44,19.64,60869.0
2018-02-22 10:00:00,19.62,19.71,19.44,19.48,64563.0,19.62,19.71,19.44,19.48,64563.0
2018-02-22 10:30:00,19.48,19.49,19.32,19.38,53112.0,19.48,19.49,19.32,19.38,53112.0
2018-02-22 11:00:00,19.36,19.63,19.32,19.62,46177.0,19.36,19.63,19.32,19.62,46177.0
2018-02-22 11:30:00,19.62,19.62,19.47,19.51,56375.0,19.62,19.62,19.47,19.51,56375.0
2018-02-22 12:00:00,19.51,19.53,19.39,19.46,50363.0,19.51,19.53,19.39,19.46,50363.0
2018-02-22 12:30:00,19.48,19.48,19.25,19.25,86119.0,19.48,19.48,19.25,19.25,86119.0
2018-02-22 13:00:00,19.25,19.31,19.06,19.09,63667.0,19.25,19.31,19.06,19.09,63667.0
2018-02-22 13:30:00,19.08,19.12,18.96,19.07,91093.0,19.08,19.12,18.96,19.07,91093.0
2018-02-22 14:00:00,19.05,19.18,19.04,19.14,75195.0,19.05,19.18,19.04,19.14,75195.0
2018-02-22 14:30:00,19.14,19.17,19.03,19.04,83028.0,19.14,19.17,19.03,19.04,83028.0
2018-02-22 15:00:00,19.03,19.15,19.01,19.13,118087.0,19.03,19.15,19.01,19.13,118087.0
2018-02-22 15:30:00,19.13,19.15,19.05,19.1,209623.0,19.13,19.15,19.05,19.1,209623.0
2018-02-23 09:30:00,19.2,19.2,18.68,19.03,140594.0,19.2,19.2,18.68,19.03,140594.0
2018-02-23 10:00:00,19.05,19.26,18.98,19.24,164338.0,19.05,19.26,18.98,19.24,164338.0
2018-02-23 10:30:00,19.24,19.5,19.19,19.42,142577.0,19.24,19.5,19.19,19.42,142577.0
2018-02-23 11:00:00,19.41,19.45,19.33,19.39,119007.0,19.41,19.45,19.33,19.39,119007.0
2018-02-23 11:30:00,19.4,19.52,19.36,19.49,78804.0,19.4,19.52,19.36,19.49,78804.0
2018-02-23 12:00:00,19.48,19.51,19.37,19.38,50294.0,19.48,19.51,19.37,19.38,50294.0
2018-02-23 12:30:00,19.38,19.41,19.3,19.33,32926.0,19.38,19.41,19.3,19.33,32926.0
2018-02-23 13:00:00,19.34,19.35,19.29,19.31,27706.0,19.34,19.35,19.29,19.31,27706.0
2018-02-23 13:30:00,19.32,19.37,19.27,19.35,30238.0,19.32,19.37,19.27,19.35,30238.0
2018-02-23 14:00:00,19.35,19.43,19.32,19.41,35146.0,19.35,19.43,19.32,19.41,35146.0
2018-02-23 14:30:00,19.4,19.5,19.3,19.5,97838.0,19.4,19.5,19.3,19.5,97838.0
2018-02-23 15:00:00,19.49,19.5,19.4,19.4,89619.0,19.49,19.5,19.4,19.4,89619.0
2018-02-23 15:30:00,19.41,19.42,19.19,19.29,218799.0,19.41,19.42,19.19,19.29,218799.0
2018-02-26 09:30:00,19.27,19.34,18.86,18.9,95019.0,19.27,19.34,18.86,18.9,95019.0
2018-02-26 10:00:00,18.9,19.05,18.87,18.94,52823.0,18.9,19.05,18.87,18.94,52823.0
2018-02-26 10:30:00,18.93,19.0,18.89,18.98,59299.0,18.93,19.0,18.89,18.98,59299.0
2018-02-26 11:00:00,19.0,19.05,18.96,19.01,59196.0,19.0,19.05,18.96,19.01,59196.0
2018-02-26 11:30:00,19.01,19.09,18.98,19.09,91225.0,19.01,19.09,18.98,19.09,91225.0
2018-02-26 12:00:00,19.1,19.17,19.08,19.17,67373.0,19.1,19.17,19.08,19.17,67373.0
2018-02-26 12:30:00,19.15,19.2,19.09,19.11,48256.0,19.15,19.2,19.09,19.11,48256.0
2018-02-26 13:00:00,19.11,19.15,19.05,19.06,60288.0,19.11,19.15,19.05,19.06,60288.0
2018-02-26 13:30:00,19.06,19.15,19.0,19.03,74508.0,19.06,19.15,19.0,19.03,74508.0
2018-02-26 14:00:00,19.03,19.1,18.97,19.02,103193.0,19.03,19.1,18.97,19.02,103193.0
2018-02-26 14:30:00,19.02,19.04,18.94,19.0,97552.0,19.02,19.04,18.94,19.0,97552.0
2018-02-26 15:00:00,19.01,19.14,18.98,19.0,153781.0,19.01,19.14,18.98,19.0,153781.0
2018-02-26 15:30:00,19.0,19.1,18.96,19.06,430827.0,19.0,19.1,18.96,19.06,430827.0
2018-02-27 09:30:00,20.74,22.0,20.65,21.51,2589085.0,20.74,22.0,20.65,21.51,2589085.0
2018-02-27 10:00:00,21.55,21.62,21.15,21.36,1042699.0,21.55,21.62,21.15,21.36,1042699.0
2018-02-27 10:30:00,21.37,21.54,20.69,20.74,856050.0,21.37,21.54,20.69,20.74,856050.0
2018-02-27 11:00:00,20.73,21.47,20.71,21.3,395455.0,20.73,21.47,20.71,21.3,395455.0
2018-02-27 11:30:00,21.3,21.33,20.9,20.97,315404.0,21.3,21.33,20.9,20.97,315404.0
2018-02-27 12:00:00,20.98,20.98,20.82,20.89,220741.0,20.98,20.98,20.82,20.89,220741.0
2018-02-27 12:30:00,20.9,20.99,20.75,20.93,233827.0,20.9,20.99,20.75,20.93,233827.0
2018-02-27 13:00:00,20.94,20.94,20.78,20.89,127140.0,20.94,20.94,20.78,20.89,127140.0
2018-02-27 13:30:00,20.9,20.91,20.51,20.62,191187.0,20.9,20.91,20.51,20.62,191187.0
2018-02-27 14:00:00,20.63,20.8,20.56,20.57,311563.0,20.63,20.8,20.56,20.57,311563.0
2018-02-27 14:30:00,20.57,20.81,20.57,20.77,297195.0,20.57,20.81,20.57,20.77,297195.0
2018-02-27 15:00:00,20.77,20.83,20.66,20.8,362652.0,20.77,20.83,20.66,20.8,362652.0
2018-02-27 15:30:00,20.8,20.81,20.57,20.75,771121.0,20.8,20.81,20.57,20.75,771121.0
2018-02-28 09:30:00,21.45,21.5,21.11,21.3,462263.0,21.45,21.5,21.11,21.3,462263.0
2018-02-28 10:00:00,21.3,21.31,21.16,21.29,306319.0,21.3,21.31,21.16,21.29,306319.0
2018-02-28 10:30:00,21.29,21.4,21.19,21.24,396593.0,21.29,21.4,21.19,21.24,396593.0
2018-02-28 11:00:00,21.24,21.35,21.09,21.25,497345.0,21.24,21.35,21.09,21.25,497345.0
2018-02-28 11:30:00,21.23,21.25,21.07,21.22,249216.0,21.23,21.25,21.07,21.22,249216.0
2018-02-28 12:00:00,21.22,21.23,21.15,21.22,160155.0,21.22,21.23,21.15,21.22,160155.0
2018-02-28 12:30:00,21.22,21.31,21.2,21.31,159108.0,21.22,21.31,21.2,21.31,159108.0
2018-02-28 13:00:00,21.3,21.31,21.02,21.04,174285.0,21.3,21.31,21.02,21.04,174285.0
2018-02-28 13:30:00,21.03,21.03,20.73,20.86,344436.0,21.03,21.03,20.73,20.86,344436.0
2018-02-28 14:00:00,20.86,21.02,20.69,20.69,267691.0,20.86,21.02,20.69,20.69,267691.0
2018-02-28 14:30:00,20.69,20.86,20.67,20.84,139086.0,20.69,20.86,20.67,20.84,139086.0
2018-02-28 15:00:00,20.84,20.9,20.62,20.68,251091.0,20.84,20.9,20.62,20.68,251091.0
2018-02-28 15:30:00,20.69,20.73,20.56,20.59,700544.0,20.69,20.73,20.56,20.59,700544.0
2018-03-01 09:30:00,20.75,21.13,20.69,21.13,172278.0,20.75,21.13,20.69,21.13,172278.0
2018-03-01 10:00:00,21.14,21.36,21.1,21.29,492450.0,21.14,21.36,21.1,21.29,492450.0
2018-03-01 10:30:00,21.3,21.39,20.97,20.99,181091.0,21.3,21.39,20.97,20.99,181091.0
2018-03-01 11:00:00,20.99,21.12,20.89,20.92,106804.0,20.99,21.12,20.89,20.92,106804.0
2018-03-01 11:30:00,20.93,21.09,20.93,21.03,85489.0,20.93,21.09,20.93,21.03,85489.0
2018-03-01 12:00:00,21.03,21.09,20.98,21.09,97083.0,21.03,21.09,20.98,21.09,97083.0
2018-03-01 12:30:00,21.08,21.11,20.82,20.85,82294.0,21.08,21.11,20.82,20.85,82294.0
2018-03-01 13:00:00,20.83,20.84,20.67,20.72,93852.0,20.83,20.84,20.67,20.72,93852.0
2018-03-01 13:30:00,20.73,20.75,20.52,20.53,155893.0,20.73,20.75,20.52,20.53,155893.0
2018-03-01 14:00:00,20.53,20.65,20.41,20.65,142228.0,20.53,20.65,20.41,20.65,142228.0
2018-03-01 14:30:00,20.65,20.82,20.62,20.82,158333.0,20.65,20.82,20.62,20.82,158333.0
2018-03-01 15:00:00,20.82,21.05,20.71,20.99,259484.0,20.82,21.05,20.71,20.99,259484.0
2018-03-01 15:30:00,20.98,21.12,20.94,21.05,583843.0,20.98,21.12,20.94,21.05,583843.0
2018-03-02 09:30:00,20.97,21.01,20.47,20.5,174004.0,20.97,21.01,20.47,20.5,174004.0
2018-03-02 10:00:00,20.5,20.76,20.46,20.67,172455.0,20.5,20.76,20.46,20.67,172455.0
2018-03-02 10:30:00,20.69,20.83,20.65,20.66,225979.0,20.69,20.83,20.65,20.66,225979.0
2018-03-02 11:00:00,20.66,20.89,20.58,20.89,263897.0,20.66,20.89,20.58,20.89,263897.0
2018-03-02 11:30:00,20.93,21.2,20.91,21.0,175641.0,20.93,21.2,20.91,21.0,175641.0
2018-03-02 12:00:00,21.01,21.23,20.99,21.22,140248.0,21.01,21.23,20.99,21.22,140248.0
2018-03-02 12:30:00,21.23,21.28,21.15,21.2,138938.0,21.23,21.28,21.15,21.2,138938.0
2018-03-02 13:00:00,21.2,21.3,21.17,21.24,90651.0,21.2,21.3,21.17,21.24,90651.0
2018-03-02 13:30:00,21.24,21.38,21.23,21.24,107568.0,21.24,21.38,21.23,21.24,107568.0
2018-03-02 14:00:00,21.24,21.36,21.21,21.28,96445.0,21.24,21.36,21.21,21.28,96445.0
2018-03-02 14:30:00,21.29,21.59,21.25,21.58,228451.0,21.29,21.59,21.25,21.58,228451.0
2018-03-02 15:00:00,21.59,21.93,21.42,21.78,391493.0,21.59,21.93,21.42,21.78,391493.0
2018-03-02 15:30:00,21.79,22.02,21.73,21.93,705046.0,21.79,22.02,21.73,21.93,705046.0
2018-03-05 09:30:00,21.94,21.97,21.47,21.47,373466.0,21.94,21.97,21.47,21.47,373466.0
2018-03-05 10:00:00,21.47,21.62,21.39,21.41,197034.0,21.47,21.62,21.39,21.41,197034.0
2018-03-05 10:30:00,21.4,21.58,21.3,21.54,90666.0,21.4,21.58,21.3,21.54,90666.0
2018-03-05 11:00:00,21.53,21.56,21.46,21.5,133867.0,21.53,21.56,21.46,21.5,133867.0
2018-03-05 11:30:00,21.5,21.66,21.4,21.61,124050.0,21.5,21.66,21.4,21.61,124050.0
2018-03-05 12:00:00,21.61,21.66,21.52,21.54,103022.0,21.61,21.66,21.52,21.54,103022.0
2018-03-05 12:30:00,21.54,21.56,21.45,21.45,87842.0,21.54,21.56,21.45,21.45,87842.0
2018-03-05 13:00:00,21.45,21.51,21.4,21.46,153795.0,21.45,21.51,21.4,21.46,153795.0
2018-03-05 13:30:00,21.46,21.56,21.43,21.5,136363.0,21.46,21.56,21.43,21.5,136363.0
2018-03-05 14:00:00,21.51,21.55,21.34,21.4,117646.0,21.51,21.55,21.34,21.4,117646.0
2018-03-05 14:30:00,21.41,21.43,21.34,21.37,194961.0,21.41,21.43,21.34,21.37,194961.0
2018-03-05 15:00:00,21.37,21.38,21.24,21.34,138735.0,21.37,21.38,21.24,21.34,138735.0
2018-03-05 15:30:00,21.35,21.42,21.34,21.34,385024.0,21.35,21.42,21.34,21.34,385024.0
2018-03-06 09:30:00,21.45,21.88,21.45,21.86,252829.0,21.45,21.88,21.45,21.86,252829.0
2018-03-06 10:00:00,21.88,22.24,21.85,21.93,554645.0,21.88,22.24,21.85,21.93,554645.0
2018-03-06 10:30:00,21.89,21.98,21.58,21.58,237759.0,21.89,21.98,21.58,21.58,237759.0
2018-03-06 11:00:00,21.58,21.76,21.44,21.71,206107.0,21.58,21.76,21.44,21.71,206107.0
2018-03-06 11:30:00,21.71,21.86,21.7,21.84,185358.0,21.71,21.86,21.7,21.84,185358.0
2018-03-06 12:00:00,21.85,21.95,21.82,21.95,120666.0,21.85,21.95,21.82,21.95,120666.0
2018-03-06 12:30:00,21.95,21.96,21.81,21.83,174942.0,21.95,21.96,21.81,21.83,174942.0
2018-03-06 13:00:00,21.83,22.05,21.78,21.99,194153.0,21.83,22.05,21.78,21.99,194153.0
2018-03-06 13:30:00,22.0,22.22,21.97,22.22,87913.0,22.0,22.22,21.97,22.22,87913.0
2018-03-06 14:00:00,22.21,22.29,22.15,22.29,173160.0,22.21,22.29,22.15,22.29,173160.0
2018-03-06 14:30:00,22.29,22.38,22.2,22.35,175014.0,22.29,22.38,22.2,22.35,175014.0
2018-03-06 15:00:00,22.35,22.53,22.33,22.52,242142.0,22.35,22.53,22.33,22.52,242142.0
2018-03-06 15:30:00,22.52,22.67,22.44,22.65,615093.0,22.52,22.67,22.44,22.65,615093.0
2018-03-07 09:30:00,22.38,22.86,22.34,22.72,316959.0,22.38,22.86,22.34,22.72,316959.0
2018-03-07 10:00:00,22.74,23.19,22.58,23.12,344872.0,22.74,23.19,22.58,23.12,344872.0
2018-03-07 10:30:00,23.12,23.37,23.04,23.37,148748.0,23.12,23.37,23.04,23.37,148748.0
2018-03-07 11:00:00,23.34,23.51,23.23,23.47,222558.0,23.34,23.51,23.23,23.47,222558.0
2018-03-07 11:30:00,23.47,23.71,23.27,23.36,247492.0,23.47,23.71,23.27,23.36,247492.0
2018-03-07 12:00:00,23.35,23.51,23.32,23.38,167405.0,23.35,23.51,23.32,23.38,167405.0
2018-03-07 12:30:00,23.38,23.52,23.29,23.37,180380.0,23.38,23.52,23.29,23.37,180380.0
2018-03-07 13:00:00,23.37,23.37,23.1,23.13,146419.0,23.37,23.37,23.1,23.13,146419.0
2018-03-07 13:30:00,23.13,23.24,23.1,23.2,174454.0,23.13,23.24,23.1,23.2,174454.0
2018-03-07 14:00:00,23.2,23.29,23.14,23.27,166860.0,23.2,23.29,23.14,23.27,166860.0
2018-03-07 14:30:00,23.27,23.42,23.15,23.31,204551.0,23.27,23.42,23.15,23.31,204551.0
2018-03-07 15:00:00,23.32,23.46,23.24,23.46,279561.0,23.32,23.46,23.24,23.46,279561.0
2018-03-07 15:30:00,23.45,23.54,23.4,23.53,494650.0,23.45,23.54,23.4,23.53,494650.0
2018-03-08 09:30:00,23.52,23.92,23.45,23.8,175523.0,23.52,23.92,23.45,23.8,175523.0
2018-03-08 10:00:00,23.8,24.2,23.8,24.11,279152.0,23.8,24.2,23.8,24.11,279152.0
2018-03-08 10:30:00,24.11,24.12,23.45,23.55,174946.0,24.11,24.12,23.45,23.55,174946.0
2018-03-08 11:00:00,23.54,23.84,23.43,23.78,128344.0,23.54,23.84,23.43,23.78,128344.0
2018-03-08 11:30:00,23.78,23.86,23.66,23.84,105332.0,23.78,23.86,23.66,23.84,105332.0
2018-03-08 12:00:00,23.85,23.93,23.55,23.58,214375.0,23.85,23.93,23.55,23.58,214375.0
2018-03-08 12:30:00,23.58,23.75,23.57,23.7,60371.0,23.58,23.75,23.57,23.7,60371.0
2018-03-08 13:00:00,23.71,23.72,23.57,23.64,144626.0,23.71,23.72,23.57,23.64,144626.0
2018-03-08 13:30:00,23.65,23.77,23.65,23.68,97251.0,23.65,23.77,23.65,23.68,97251.0
2018-03-08 14:00:00,23.67,23.79,23.61,23.79,65359.0,23.67,23.79,23.61,23.79,65359.0
2018-03-08 14:30:00,23.79,23.86,23.77,23.82,100574.0,23.79,23.86,23.77,23.82,100574.0
2018-03-08 15:00:00,23.83,23.86,23.79,23.84,174046.0,23.83,23.86,23.79,23.84,174046.0
2018-03-08 15:30:00,23.84,23.89,23.74,23.85,398215.0,23.84,23.89,23.74,23.85,398215.0
2018-03-09 09:30:00,24.0,24.11,23.9,24.01,260659.0,24.0,24.11,23.9,24.01,260659.0
2018-03-09 10:00:00,24.03,24.18,23.99,24.12,131022.0,24.03,24.18,23.99,24.12,131022.0
2018-03-09 10:30:00,24.11,24.14,23.92,24.1,108472.0,24.11,24.14,23.92,24.1,108472.0
2018-03-09 11:00:00,24.11,24.11,23.84,23.98,209119.0,24.11,24.11,23.84,23.98,209119.0
2018-03-09 11:30:00,23.99,24.15,23.95,24.11,116356.0,23.99,24.15,23.95,24.11,116356.0
2018-03-09 12:00:00,24.11,24.12,24.01,24.02,99783.0,24.11,24.12,24.01,24.02,99783.0
2018-03-09 12:30:00,24.01,24.07,23.95,23.97,46804.0,24.01,24.07,23.95,23.97,46804.0
2018-03-09 13:00:00,23.98,23.98,23.87,23.95,89098.0,23.98,23.98,23.87,23.95,89098.0
2018-03-09 13:30:00,23.94,23.96,23.82,23.94,119112.0,23.94,23.96,23.82,23.94,119112.0
2018-03-09 14:00:00,23.95,23.99,23.85,23.9,322577.0,23.95,23.99,23.85,23.9,322577.0
2018-03-09 14:30:00,23.9,24.02,23.87,23.95,154023.0,23.9,24.02,23.87,23.95,154023.0
2018-03-09 15:00:00,23.93,24.2,23.93,24.2,372661.0,23.93,24.2,23.93,24.2,372661.0
2018-03-09 15:30:00,24.2,24.26,24.17,24.19,401655.0,24.2,24.26,24.17,24.19,401655.0
2018-03-12 09:30:00,24.25,24.69,24.21,24.67,264862.0,24.25,24.69,24.21,24.67,264862.0
2018-03-12 10:00:00,24.67,24.73,24.21,24.26,253340.0,24.67,24.73,24.21,24.26,253340.0
2018-03-12 10:30:00,24.27,24.3,24.13,24.14,93279.0,24.27,24.3,24.13,24.14,93279.0
2018-03-12 11:00:00,24.15,24.35,24.14,24.14,101320.0,24.15,24.35,24.14,24.14,101320.0
2018-03-12 11:30:00,24.14,24.27,24.1,24.17,75971.0,24.14,24.27,24.1,24.17,75971.0
2018-03-12 12:00:00,24.18,24.26,24.15,24.21,101511.0,24.18,24.26,24.15,24.21,101511.0
2018-03-12 12:30:00,24.21,24.33,24.18,24.21,144655.0,24.21,24.33,24.18,24.21,144655.0
2018-03-12 13:00:00,24.22,24.31,24.19,24.25,108260.0,24.22,24.31,24.19,24.25,108260.0
2018-03-12 13:30:00,24.24,24.41,24.23,24.25,171066.0,24.24,24.41,24.23,24.25,171066.0
2018-03-12 14:00:00,24.25,24.5,24.24,24.5,158377.0,24.25,24.5,24.24,24.5,158377.0
2018-03-12 14:30:00,24.49,24.6,24.45,24.57,160433.0,24.49,24.6,24.45,24.57,160433.0
2018-03-12 15:00:00,24.55,24.6,24.47,24.49,158323.0,24.55,24.6,24.47,24.49,158323.0
2018-03-12 15:30:00,24.5,24.69,24.49,24.67,446487.0,24.5,24.69,24.49,24.67,446487.0
2018-03-13 09:30:00,24.83,24.89,24.4,24.52,97934.0,24.83,24.89,24.4,24.52,97934.0
2018-03-13 10:00:00,24.55,24.69,24.4,24.64,101951.0,24.55,24.69,24.4,24.64,101951.0
2018-03-13 10:30:00,24.64,24.85,24.62,24.63,75814.0,24.64,24.85,24.62,24.63,75814.0
2018-03-13 11:00:00,24.65,24.7,24.39,24.44,57995.0,24.65,24.7,24.39,24.44,57995.0
2018-03-13 11:30:00,24.44,24.45,24.24,24.24,93241.0,24.44,24.45,24.24,24.24,93241.0
2018-03-13 12:00:00,24.24,24.24,23.89,23.99,200830.0,24.24,24.24,23.89,23.99,200830.0
2018-03-13 12:30:00,23.98,24.46,23.98,24.41,202108.0,23.98,24.46,23.98,24.41,202108.0
2018-03-13 13:00:00,24.4,24.48,24.22,24.23,68372.0,24.4,24.48,24.22,24.23,68372.0
2018-03-13 13:30:00,24.24,24.24,24.05,24.13,127420.0,24.24,24.24,24.05,24.13,127420.0
2018-03-13 14:00:00,24.14,24.14,23.94,24.07,84422.0,24.14,24.14,23.94,24.07,84422.0
2018-03-13 14:30:00,24.07,24.11,24.03,24.09,83779.0,24.07,24.11,24.03,24.09,83779.0
2018-03-13 15:00:00,24.09,24.11,23.98,24.04,163436.0,24.09,24.11,23.98,24.04,163436.0
2018-03-13 15:30:00,24.05,24.17,24.04,24.16,258813.0,24.05,24.17,24.04,24.16,258813.0
2018-03-14 09:30:00,24.24,24.79,24.13,24.78,203039.0,24.24,24.79,24.13,24.78,203039.0
2018-03-14 10:00:00,24.78,24.87,24.53,24.67,229805.0,24.78,24.87,24.53,24.67,229805.0
2018-03-14 10:30:00,24.66,24.8,24.49,24.61,244230.0,24.66,24.8,24.49,24.61,244230.0
2018-03-14 11:00:00,24.61,24.82,24.6,24.69,150665.0,24.61,24.82,24.6,24.69,150665.0
2018-03-14 11:30:00,24.67,24.76,24.56,24.57,308744.0,24.67,24.76,24.56,24.57,308744.0
2018-03-14 12:00:00,24.59,24.68,24.44,24.62,196703.0,24.59,24.68,24.44,24.62,196703.0
2018-03-14 12:30:00,24.62,24.78,24.54,24.56,175486.0,24.62,24.78,24.54,24.56,175486.0
2018-03-14 13:00:00,24.56,24.62,24.37,24.5,164151.0,24.56,24.62,24.37,24.5,164151.0
2018-03-14 13:30:00,24.49,24.53,24.39,24.43,159173.0,24.49,24.53,24.39,24.43,159173.0
2018-03-14 14:00:00,24.43,24.49,24.38,24.41,130814.0,24.43,24.49,24.38,24.41,130814.0
2018-03-14 14:30:00,24.4,24.44,24.36,24.41,155900.0,24.4,24.44,24.36,24.41,155900.0
2018-03-14 15:00:00,24.41,24.51,24.38,24.48,221740.0,24.41,24.51,24.38,24.48,221740.0
2018-03-14 15:30:00,24.48,24.5,24.37,24.43,365141.0,24.48,24.5,24.37,24.43,365141.0
2018-03-15 09:30:00,24.53,24.92,24.41,24.83,92748.0,24.53,24.92,24.41,24.83,92748.0
2018-03-15 10:00:00,24.8,24.98,24.71,24.85,120732.0,24.8,24.98,24.71,24.85,120732.0
2018-03-15 10:30:00,24.85,24.87,24.49,24.69,94591.0,24.85,24.87,24.49,24.69,94591.0
2018-03-15 11:00:00,24.7,24.85,24.65,24.84,125485.0,24.7,24.85,24.65,24.84,125485.0
2018-03-15 11:30:00,24.83,24.83,24.7,24.76,110903.0,24.83,24.83,24.7,24.76,110903.0
2018-03-15 12:00:00,24.76,24.82,24.69,24.73,57938.0,24.76,24.82,24.69,24.73,57938.0
2018-03-15 12:30:00,24.71,24.77,24.69,24.75,41230.0,24.71,24.77,24.69,24.75,41230.0
2018-03-15 13:00:00,24.75,24.77,24.64,24.67,54329.0,24.75,24.77,24.64,24.67,54329.0
2018-03-15 13:30:00,24.65,24.7,24.64,24.67,45542.0,24.65,24.7,24.64,24.67,45542.0
2018-03-15 14:00:00,24.66,24.7,24.63,24.67,41396.0,24.66,24.7,24.63,24.67,41396.0
2018-03-15 14:30:00,24.66,24.76,24.59,24.74,76320.0,24.66,24.76,24.59,24.74,76320.0
2018-03-15 15:00:00,24.75,24.96,24.7,24.8,164989.0,24.75,24.96,24.7,24.8,164989.0
2018-03-15 15:30:00,24.8,24.87,24.78,24.81,263384.0,24.8,24.87,24.78,24.81,263384.0
2018-03-16 09:30:00,24.87,24.95,24.26,24.29,286835.0,24.87,24.95,24.26,24.29,286835.0
2018-03-16 10:00:00,24.29,24.3,23.97,24.1,150486.0,24.29,24.3,23.97,24.1,150486.0
2018-03-16 10:30:00,24.11,24.54,24.07,24.41,128897.0,24.11,24.54,24.07,24.41,128897.0
2018-03-16 11:00:00,24.4,24.5,24.31,24.45,72712.0,24.4,24.5,24.31,24.45,72712.0
2018-03-16 11:30:00,24.44,24.61,24.34,24.58,97383.0,24.44,24.61,24.34,24.58,97383.0
2018-03-16 12:00:00,24.55,24.6,24.43,24.44,55570.0,24.55,24.6,24.43,24.44,55570.0
2018-03-16 12:30:00,24.44,24.57,24.39,24.57,41818.0,24.44,24.57,24.39,24.57,41818.0
2018-03-16 13:00:00,24.56,24.59,24.37,24.4,83829.0,24.56,24.59,24.37,24.4,83829.0
2018-03-16 13:30:00,24.41,24.73,24.39,24.72,72959.0,24.41,24.73,24.39,24.72,72959.0
2018-03-16 14:00:00,24.72,24.82,24.58,24.77,109623.0,24.72,24.82,24.58,24.77,109623.0
2018-03-16 14:30:00,24.77,24.86,24.68,24.71,107863.0,24.77,24.86,24.68,24.71,107863.0
2018-03-16 15:00:00,24.71,24.75,24.65,24.7,67572.0,24.71,24.75,24.65,24.7,67572.0
2018-03-16 15:30:00,24.7,24.74,24.61,24.63,294354.0,24.7,24.74,24.61,24.63,294354.0
2018-03-19 09:30:00,24.85,25.0,24.57,24.83,99762.0,24.85,25.0,24.57,24.83,99762.0
2018-03-19 10:00:00,24.84,24.88,24.68,24.84,74971.0,24.84,24.88,24.68,24.84,74971.0
2018-03-19 10:30:00,24.84,24.98,24.76,24.85,108645.0,24.84,24.98,24.76,24.85,108645.0
2018-03-19 11:00:00,24.85,24.9,24.75,24.82,69276.0,24.85,24.9,24.75,24.82,69276.0
2018-03-19 11:30:00,24.82,24.89,24.71,24.86,79958.0,24.82,24.89,24.71,24.86,79958.0
2018-03-19 12:00:00,24.86,24.95,24.77,24.95,86218.0,24.86,24.95,24.77,24.95,86218.0
2018-03-19 12:30:00,24.94,24.95,24.78,24.88,45683.0,24.94,24.95,24.78,24.88,45683.0
2018-03-19 13:00:00,24.89,24.89,24.77,24.8,41667.0,24.89,24.89,24.77,24.8,41667.0
2018-03-19 13:30:00,24.81,24.88,24.75,24.87,77372.0,24.81,24.88,24.75,24.87,77372.0
2018-03-19 14:00:00,24.88,24.9,24.84,24.9,46065.0,24.88,24.9,24.84,24.9,46065.0
2018-03-19 14:30:00,24.9,25.09,24.9,25.05,148331.0,24.9,25.09,24.9,25.05,148331.0
2018-03-19 15:00:00,25.05,25.13,24.98,25.08,152281.0,25.05,25.13,24.98,25.08,152281.0
2018-03-19 15:30:00,25.08,25.24,25.07,25.13,317194.0,25.08,25.24,25.07,25.13,317194.0
2018-03-20 09:30:00,25.07,25.17,24.63,24.67,112912.0,25.07,25.17,24.63,24.67,112912.0
2018-03-20 10:00:00,24.68,24.7,24.16,24.25,251414.0,24.68,24.7,24.16,24.25,251414.0
2018-03-20 10:30:00,24.25,24.43,24.02,24.02,176745.0,24.25,24.43,24.02,24.02,176745.0
2018-03-20 11:00:00,24.03,24.2,23.97,24.2,139036.0,24.03,24.2,23.97,24.2,139036.0
2018-03-20 11:30:00,24.2,24.26,24.15,24.2,65666.0,24.2,24.26,24.15,24.2,65666.0
2018-03-20 12:00:00,24.17,24.26,24.11,24.22,91630.0,24.17,24.26,24.11,24.22,91630.0
2018-03-20 12:30:00,24.22,24.27,24.1,24.19,64407.0,24.22,24.27,24.1,24.19,64407.0
2018-03-20 13:00:00,24.21,24.21,24.05,24.05,45421.0,24.21,24.21,24.05,24.05,45421.0
2018-03-20 13:30:00,24.07,24.11,23.97,24.09,68820.0,24.07,24.11,23.97,24.09,68820.0
2018-03-20 14:00:00,24.08,24.11,24.01,24.07,61296.0,24.08,24.11,24.01,24.07,61296.0
2018-03-20 14:30:00,24.08,24.27,24.04,24.2,96336.0,24.08,24.27,24.04,24.2,96336.0
2018-03-20 15:00:00,24.21,24.29,24.17,24.24,220202.0,24.21,24.29,24.17,24.24,220202.0
2018-03-20 15:30:00,24.24,24.3,24.14,24.19,258587.0,24.24,24.3,24.14,24.19,258587.0
2018-03-21 09:30:00,24.25,24.66,24.14,24.66,178513.0,24.25,24.66,24.14,24.66,178513.0
2018-03-21 10:00:00,24.64,24.64,24.41,24.46,95018.0,24.64,24.64,24.41,24.46,95018.0
2018-03-21 10:30:00,24.46,24.62,24.37,24.62,79795.0,24.46,24.62,24.37,24.62,79795.0
2018-03-21 11:00:00,24.63,24.73,24.59,24.66,65522.0,24.63,24.73,24.59,24.66,65522.0
2018-03-21 11:30:00,24.65,24.75,24.52,24.71,87795.0,24.65,24.75,24.52,24.71,87795.0
2018-03-21 12:00:00,24.71,24.77,24.67,24.75,54575.0,24.71,24.77,24.67,24.75,54575.0
2018-03-21 12:30:00,24.76,24.76,24.64,24.68,47505.0,24.76,24.76,24.64,24.68,47505.0
2018-03-21 13:00:00,24.68,24.75,24.61,24.66,47900.0,24.68,24.75,24.61,24.66,47900.0
2018-03-21 13:30:00,24.65,24.73,24.61,24.65,44690.0,24.65,24.73,24.61,24.65,44690.0
2018-03-21 14:00:00,24.63,24.72,24.54,24.62,153280.0,24.63,24.72,24.54,24.62,153280.0
2018-03-21 14:30:00,24.62,24.7,24.5,24.7,80945.0,24.62,24.7,24.5,24.7,80945.0
2018-03-21 15:00:00,24.69,24.89,24.6,24.61,151702.0,24.69,24.89,24.6,24.61,151702.0
2018-03-21 15:30:00,24.61,24.67,24.44,24.46,263572.0,24.61,24.67,24.44,24.46,263572.0
2018-03-22 09:30:00,24.34,24.62,24.34,24.52,45911.0,24.34,24.62,24.34,24.52,45911.0
2018-03-22 10:00:00,24.5,24.79,24.44,24.51,106269.0,24.5,24.79,24.44,24.51,106269.0
2018-03-22 10:30:00,24.49,24.51,24.2,24.21,102569.0,24.49,24.51,24.2,24.21,102569.0
2018-03-22 11:00:00,24.2,24.46,24.2,24.34,70937.0,24.2,24.46,24.2,24.34,70937.0
2018-03-22 11:30:00,24.35,24.44,24.18,24.43,57105.0,24.35,24.44,24.18,24.43,57105.0
2018-03-22 12:00:00,24.44,24.44,24.27,24.31,119781.0,24.44,24.44,24.27,24.31,119781.0
2018-03-22 12:30:00,24.3,24.46,24.25,24.39,161043.0,24.3,24.46,24.25,24.39,161043.0
2018-03-22 13:00:00,24.39,24.61,24.38,24.6,55095.0,24.39,24.61,24.38,24.6,55095.0
2018-03-22 13:30:00,24.6,24.62,24.51,24.57,47172.0,24.6,24.62,24.51,24.57,47172.0
2018-03-22 14:00:00,24.56,24.57,24.38,24.39,52207.0,24.56,24.57,24.38,24.39,52207.0
2018-03-22 14:30:00,24.38,24.61,24.38,24.46,54833.0,24.38,24.61,24.38,24.46,54833.0
2018-03-22 15:00:00,24.45,24.54,24.31,24.33,105031.0,24.45,24.54,24.31,24.33,105031.0
2018-03-22 15:30:00,24.32,24.33,24.06,24.09,417035.0,24.32,24.33,24.06,24.09,417035.0
2018-03-23 09:30:00,24.5,25.13,24.31,25.07,221499.0,24.5,25.13,24.31,25.07,221499.0
2018-03-23 10:00:00,25.07,25.09,24.79,25.07,155567.0,25.07,25.09,24.79,25.07,155567.0
2018-03-23 10:30:00,25.07,25.09,24.87,24.99,160053.0,25.07,25.09,24.87,24.99,160053.0
2018-03-23 11:00:00,24.98,25.06,24.92,25.0,88767.0,24.98,25.06,24.92,25.0,88767.0
2018-03-23 11:30:00,25.0,25.03,24.77,24.81,88846.0,25.0,25.03,24.77,24.81,88846.0
2018-03-23 12:00:00,24.79,25.01,24.78,25.0,103834.0,24.79,25.01,24.78,25.0,103834.0
2018-03-23 12:30:00,25.0,25.03,24.91,24.93,120380.0,25.0,25.03,24.91,24.93,120380.0
2018-03-23 13:00:00,24.92,25.08,24.9,25.05,85169.0,24.92,25.08,24.9,25.05,85169.0
2018-03-23 13:30:00,25.05,25.07,24.95,25.02,148088.0,25.05,25.07,24.95,25.02,148088.0
2018-03-23 14:00:00,25.01,25.01,24.89,24.93,70615.0,25.01,25.01,24.89,24.93,70615.0
2018-03-23 14:30:00,24.93,24.99,24.73,24.73,160382.0,24.93,24.99,24.73,24.73,160382.0
2018-03-23 15:00:00,24.74,24.77,24.61,24.73,160463.0,24.74,24.77,24.61,24.73,160463.0
2018-03-23 15:30:00,24.73,24.89,24.7,24.77,456904.0,24.73,24.89,24.7,24.77,456904.0
2018-03-26 09:30:00,24.95,25.0,24.35,24.41,372957.0,24.95,25.0,24.35,24.41,372957.0
2018-03-26 10:00:00,24.42,24.59,24.41,24.53,85261.0,24.42,24.59,24.41,24.53,85261.0
2018-03-26 10:30:00,24.5,24.6,24.47,24.52,45429.0,24.5,24.6,24.47,24.52,45429.0
2018-03-26 11:00:00,24.52,24.78,24.43,24.75,86572.0,24.52,24.78,24.43,24.75,86572.0
2018-03-26 11:30:00,24.72,24.77,24.4,24.45,174958.0,24.72,24.77,24.4,24.45,174958.0
2018-03-26 12:00:00,24.46,24.72,24.42,24.58,79835.0,24.46,24.72,24.42,24.58,79835.0
2018-03-26 12:30:00,24.58,24.64,24.54,24.57,66132.0,24.58,24.64,24.54,24.57,66132.0
2018-03-26 13:00:00,24.56,24.66,24.56,24.61,60202.0,24.56,24.66,24.56,24.61,60202.0
2018-03-26 13:30:00,24.62,24.71,24.58,24.67,320413.0,24.62,24.71,24.58,24.67,320413.0
2018-03-26 14:00:00,24.67,24.69,24.59,24.63,112860.0,24.67,24.69,24.59,24.63,112860.0
2018-03-26 14:30:00,24.64,24.7,24.6,24.64,157829.0,24.64,24.7,24.6,24.64,157829.0
2018-03-26 15:00:00,24.64,24.71,24.63,24.7,172639.0,24.64,24.71,24.63,24.7,172639.0
2018-03-26 15:30:00,24.69,24.87,24.67,24.83,355926.0,24.69,24.87,24.67,24.83,355926.0
2018-03-27 09:30:00,24.87,25.04,24.53,24.54,229146.0,24.87,25.04,24.53,24.54,229146.0
2018-03-27 10:00:00,24.52,24.61,24.36,24.42,165266.0,24.52,24.61,24.36,24.42,165266.0
2018-03-27 10:30:00,24.4,24.42,24.13,24.36,142549.0,24.4,24.42,24.13,24.36,142549.0
2018-03-27 11:00:00,24.34,24.41,24.01,24.13,152173.0,24.34,24.41,24.01,24.13,152173.0
2018-03-27 11:30:00,24.14,24.26,24.14,24.24,73449.0,24.14,24.26,24.14,24.24,73449.0
2018-03-27 12:00:00,24.24,24.33,24.04,24.11,187597.0,24.24,24.33,24.04,24.11,187597.0
2018-03-27 12:30:00,24.12,24.17,24.02,24.13,81172.0,24.12,24.17,24.02,24.13,81172.0
2018-03-27 13:00:00,24.13,24.24,24.1,24.15,76669.0,24.13,24.24,24.1,24.15,76669.0
2018-03-27 13:30:00,24.14,24.15,23.99,24.0,84767.0,24.14,24.15,23.99,24.0,84767.0
2018-03-27 14:00:00,24.0,24.12,23.94,24.0,83956.0,24.0,24.12,23.94,24.0,83956.0
2018-03-27 14:30:00,24.0,24.21,23.95,24.14,166401.0,24.0,24.21,23.95,24.14,166401.0
2018-03-27 15:00:00,24.13,24.15,23.85,23.85,173263.0,24.13,24.15,23.85,23.85,173263.0
2018-03-27 15:30:00,23.85,23.95,23.73,23.87,448028.0,23.85,23.95,23.73,23.87,448028.0
2018-03-28 09:30:00,23.89,24.34,23.89,24.31,149398.0,23.89,24.34,23.89,24.31,149398.0
2018-03-28 10:00:00,24.28,24.42,23.92,24.06,140476.0,24.28,24.42,23.92,24.06,140476.0
2018-03-28 10:30:00,24.07,24.21,23.87,23.9,147337.0,24.07,24.21,23.87,23.9,147337.0
2018-03-28 11:00:00,23.9,23.95,23.73,23.87,101258.0,23.9,23.95,23.73,23.87,101258.0
2018-03-28 11:30:00,23.87,23.96,23.82,23.84,88010.0,23.87,23.96,23.82,23.84,88010.0
2018-03-28 12:00:00,23.84,24.09,23.82,24.0,135325.0,23.84,24.09,23.82,24.0,135325.0
2018-03-28 12:30:00,24.01,24.07,23.87,23.9,114867.0,24.01,24.07,23.87,23.9,114867.0
2018-03-28 13:00:00,23.91,23.91,23.72,23.83,183942.0,23.91,23.91,23.72,23.83,183942.0
2018-03-28 13:30:00,23.82,23.86,23.72,23.82,207454.0,23.82,23.86,23.72,23.82,207454.0
2018-03-28 14:00:00,23.82,23.91,23.69,23.83,179791.0,23.82,23.91,23.69,23.83,179791.0
2018-03-28 14:30:00,23.83,23.91,23.72,23.85,126374.0,23.83,23.91,23.72,23.85,126374.0
2018-03-28 15:00:00,23.85,23.91,23.77,23.79,104571.0,23.85,23.91,23.77,23.79,104571.0
2018-03-28 15:30:00,23.8,23.91,23.76,23.84,338580.0,23.8,23.91,23.76,23.84,338580.0
2018-03-29 09:30:00,24.06,24.25,24.04,24.14,122688.0,24.06,24.25,24.04,24.14,122688.0
2018-03-29 10:00:00,24.14,24.42,23.5,24.19,563259.0,24.14,24.42,23.5,24.19,563259.0
2018-03-29 10:30:00,24.18,24.19,23.75,23.95,767360.0,24.18,24.19,23.75,23.95,767360.0
2018-03-29 11:00:00,23.95,24.28,23.93,24.19,310542.0,23.95,24.28,23.93,24.19,310542.0
2018-03-29 11:30:00,24.2,24.2,24.07,24.09,107246.0,24.2,24.2,24.07,24.09,107246.0
2018-03-29 12:00:00,24.08,24.11,24.04,24.07,81287.0,24.08,24.11,24.04,24.07,81287.0
2018-03-29 12:30:00,24.07,24.25,24.07,24.2,63850.0,24.07,24.25,24.07,24.2,63850.0
2018-03-29 13:00:00,24.21,24.31,24.19,24.22,41289.0,24.21,24.31,24.19,24.22,41289.0
2018-03-29 13:30:00,24.23,24.35,24.22,24.32,42865.0,24.23,24.35,24.22,24.32,42865.0
2018-03-29 14:00:00,24.32,24.47,24.31,24.34,79527.0,24.32,24.47,24.31,24.34,79527.0
2018-03-29 14:30:00,24.35,24.4,24.3,24.31,258450.0,24.35,24.4,24.3,24.31,258450.0
2018-03-29 15:00:00,24.31,24.36,24.28,24.34,116760.0,24.31,24.36,24.28,24.34,116760.0
2018-03-29 15:30:00,24.34,24.36,24.25,24.25,364981.0,24.34,24.36,24.25,24.25,364981.0
2018-04-02 09:30:00,24.16,24.34,23.99,24.03,119275.0,24.16,24.34,23.99,24.03,119275.0
2018-04-02 10:00:00,23.97,24.03,23.57,23.68,209227.0,23.97,24.03,23.57,23.68,209227.0
2018-04-02 10:30:00,23.69,23.71,23.51,23.55,74581.0,23.69,23.71,23.51,23.55,74581.0
2018-04-02 11:00:00,23.55,23.7,23.45,23.67,84337.0,23.55,23.7,23.45,23.67,84337.0
2018-04-02 11:30:00,23.67,23.67,23.45,23.48,312521.0,23.67,23.67,23.45,23.48,312521.0
2018-04-02 12:00:00,23.48,23.58,23.32,23.38,98110.0,23.48,23.58,23.32,23.38,98110.0
2018-04-02 12:30:00,23.38,23.44,23.33,23.42,51751.0,23.38,23.44,23.33,23.42,51751.0
2018-04-02 13:00:00,23.43,23.47,23.17,23.17,73369.0,23.43,23.47,23.17,23.17,73369.0
2018-04-02 13:30:00,23.17,23.27,23.09,23.1,53848.0,23.17,23.27,23.09,23.1,53848.0
2018-04-02 14:00:00,23.09,23.1,22.96,23.0,148439.0,23.09,23.1,22.96,23.0,148439.0
2018-04-02 14:30:00,23.0,23.11,22.9,23.03,108835.0,23.0,23.11,22.9,23.03,108835.0
2018-04-02 15:00:00,23.04,23.25,22.91,23.25,213840.0,23.04,23.25,22.91,23.25,213840.0
2018-04-02 15:30:00,23.25,23.35,23.17,23.2,419659.0,23.25,23.35,23.17,23.2,419659.0
2018-04-03 09:30:00,23.21,23.83,23.21,23.54,137084.0,23.21,23.83,23.21,23.54,137084.0
2018-04-03 10:00:00,23.54,23.83,23.52,23.7,175253.0,23.54,23.83,23.52,23.7,175253.0
2018-04-03 10:30:00,23.7,23.97,23.69,23.79,213704.0,23.7,23.97,23.69,23.79,213704.0
2018-04-03 11:00:00,23.8,24.23,23.78,24.21,179844.0,23.8,24.23,23.78,24.21,179844.0
2018-04-03 11:30:00,24.2,24.3,24.07,24.15,79534.0,24.2,24.3,24.07,24.15,79534.0
2018-04-03 12:00:00,24.16,24.24,23.94,23.96,93233.0,24.16,24.24,23.94,23.96,93233.0
2018-04-03 12:30:00,23.95,23.99,23.86,23.92,61363.0,23.95,23.99,23.86,23.92,61363.0
2018-04-03 13:00:00,23.91,23.94,23.82,23.88,59263.0,23.91,23.94,23.82,23.88,59263.0
2018-04-03 13:30:00,23.89,23.9,23.71,23.79,78034.0,23.89,23.9,23.71,23.79,78034.0
2018-04-03 14:00:00,23.8,23.81,23.72,23.77,70176.0,23.8,23.81,23.72,23.77,70176.0
2018-04-03 14:30:00,23.77,23.78,23.64,23.76,108727.0,23.77,23.78,23.64,23.76,108727.0
2018-04-03 15:00:00,23.76,24.0,23.75,23.99,83465.0,23.76,24.0,23.75,23.99,83465.0
2018-04-03 15:30:00,23.99,24.07,23.93,24.0,176020.0,23.99,24.07,23.93,24.0,176020.0
2018-04-04 09:30:00,23.58,23.86,23.58,23.79,51571.0,23.58,23.86,23.58,23.79,51571.0
2018-04-04 10:00:00,23.76,24.01,23.71,23.92,54778.0,23.76,24.01,23.71,23.92,54778.0
2018-04-04 10:30:00,23.93,24.26,23.87,24.18,52089.0,23.93,24.26,23.87,24.18,52089.0
2018-04-04 11:00:00,24.2,24.29,24.11,24.26,44320.0,24.2,24.29,24.11,24.26,44320.0
2018-04-04 11:30:00,24.28,24.33,24.19,24.21,39639.0,24.28,24.33,24.19,24.21,39639.0
2018-04-04 12:00:00,24.22,24.23,24.13,24.2,43914.0,24.22,24.23,24.13,24.2,43914.0
2018-04-04 12:30:00,24.21,24.23,24.14,24.18,68874.0,24.21,24.23,24.14,24.18,68874.0
2018-04-04 13:00:00,24.18,24.2,24.04,24.05,58608.0,24.18,24.2,24.04,24.05,58608.0
2018-04-04 13:30:00,24.06,24.06,23.91,23.95,76009.0,24.06,24.06,23.91,23.95,76009.0
2018-04-04 14:00:00,23.96,24.03,23.89,24.02,110076.0,23.96,24.03,23.89,24.02,110076.0
2018-04-04 14:30:00,24.02,24.1,23.97,24.1,96462.0,24.02,24.1,23.97,24.1,96462.0
2018-04-04 15:00:00,24.09,24.16,24.04,24.13,161502.0,24.09,24.16,24.04,24.13,161502.0
2018-04-04 15:30:00,24.13,24.14,23.94,23.95,560177.0,24.13,24.14,23.94,23.95,560177.0
2018-04-05 09:30:00,24.15,24.31,23.99,24.25,81994.0,24.15,24.31,23.99,24.25,81994.0
2018-04-05 10:00:00,24.24,24.43,24.2,24.43,152696.0,24.24,24.43,24.2,24.43,152696.0
2018-04-05 10:30:00,24.41,24.67,24.39,24.67,134922.0,24.41,24.67,24.39,24.67,134922.0
2018-04-05 11:00:00,24.71,24.85,24.67,24.82,76952.0,24.71,24.85,24.67,24.82,76952.0
2018-04-05 11:30:00,24.82,24.86,24.78,24.83,75575.0,24.82,24.86,24.78,24.83,75575.0
2018-04-05 12:00:00,24.83,24.85,24.71,24.77,50962.0,24.83,24.85,24.71,24.77,50962.0
2018-04-05 12:30:00,24.78,24.83,24.63,24.72,86211.0,24.78,24.83,24.63,24.72,86211.0
2018-04-05 13:00:00,24.73,24.73,24.49,24.5,72282.0,24.73,24.73,24.49,24.5,72282.0
2018-04-05 13:30:00,24.48,24.52,24.38,24.46,207784.0,24.48,24.52,24.38,24.46,207784.0
2018-04-05 14:00:00,24.46,24.51,24.36,24.36,94244.0,24.46,24.51,24.36,24.36,94244.0
2018-04-05 14:30:00,24.37,24.47,24.37,24.47,62584.0,24.37,24.47,24.37,24.47,62584.0
2018-04-05 15:00:00,24.47,24.58,24.44,24.58,63333.0,24.47,24.58,24.44,24.58,63333.0
2018-04-05 15:30:00,24.58,24.58,24.42,24.43,297869.0,24.58,24.58,24.42,24.43,297869.0
2018-04-06 09:30:00,24.19,24.46,24.15,24.28,85381.0,24.19,24.46,24.15,24.28,85381.0
2018-04-06 10:00:00,24.29,24.29,24.05,24.08,59001.0,24.29,24.29,24.05,24.08,59001.0
2018-04-06 10:30:00,24.07,24.18,23.94,23.95,99297.0,24.07,24.18,23.94,23.95,99297.0
2018-04-06 11:00:00,23.94,23.94,23.75,23.79,42998.0,23.94,23.94,23.75,23.79,42998.0
2018-04-06 11:30:00,23.8,23.94,23.77,23.91,48995.0,23.8,23.94,23.77,23.91,48995.0
2018-04-06 12:00:00,23.89,23.93,23.72,23.72,87749.0,23.89,23.93,23.72,23.72,87749.0
2018-04-06 12:30:00,23.73,23.89,23.67,23.8,67487.0,23.73,23.89,23.67,23.8,67487.0
2018-04-06 13:00:00,23.81,23.99,23.75,23.98,61007.0,23.81,23.99,23.75,23.98,61007.0
2018-04-06 13:30:00,23.98,24.0,23.7,23.71,82385.0,23.98,24.0,23.7,23.71,82385.0
2018-04-06 14:00:00,23.7,23.77,23.65,23.72,58983.0,23.7,23.77,23.65,23.72,58983.0
2018-04-06 14:30:00,23.71,23.74,23.53,23.59,93646.0,23.71,23.74,23.53,23.59,93646.0
2018-04-06 15:00:00,23.58,23.71,23.52,23.63,113059.0,23.58,23.71,23.52,23.63,113059.0
2018-04-06 15:30:00,23.63,23.85,23.61,23.69,330869.0,23.63,23.85,23.61,23.69,330869.0
2018-04-09 09:30:00,23.91,24.09,23.82,24.07,86423.0,23.91,24.09,23.82,24.07,86423.0
2018-04-09 10:00:00,24.07,24.08,23.76,23.9,56748.0,24.07,24.08,23.76,23.9,56748.0
2018-04-09 10:30:00,23.93,24.08,23.85,23.95,110364.0,23.93,24.08,23.85,23.95,110364.0
2018-04-09 11:00:00,23.97,24.22,23.97,24.1,62767.0,23.97,24.22,23.97,24.1,62767.0
2018-04-09 11:30:00,24.1,24.15,23.94,24.0,42807.0,24.1,24.15,23.94,24.0,42807.0
2018-04-09 12:00:00,24.0,24.02,23.88,23.89,38800.0,24.0,24.02,23.88,23.89,38800.0
2018-04-09 12:30:00,23.91,24.0,23.87,23.96,92577.0,23.91,24.0,23.87,23.96,92577.0
2018-04-09 13:00:00,23.95,24.05,23.94,23.99,76764.0,23.95,24.05,23.94,23.99,76764.0
2018-04-09 13:30:00,23.98,24.13,23.93,24.07,86947.0,23.98,24.13,23.93,24.07,86947.0
2018-04-09 14:00:00,24.07,24.07,23.9,23.92,40555.0,24.07,24.07,23.9,23.92,40555.0
2018-04-09 14:30:00,23.93,24.0,23.9,23.99,49355.0,23.93,24.0,23.9,23.99,49355.0
2018-04-09 15:00:00,24.0,24.0,23.81,23.87,79397.0,24.0,24.0,23.81,23.87,79397.0
2018-04-09 15:30:00,23.85,23.87,23.74,23.75,161406.0,23.85,23.87,23.74,23.75,161406.0
2018-04-10 09:30:00,23.92,24.11,23.7,23.72,57475.0,23.92,24.11,23.7,23.72,57475.0
2018-04-10 10:00:00,23.7,23.72,23.58,23.65,74723.0,23.7,23.72,23.58,23.65,74723.0
2018-04-10 10:30:00,23.64,23.76,23.58,23.7,131354.0,23.64,23.76,23.58,23.7,131354.0
2018-04-10 11:00:00,23.71,23.91,23.69,23.74,100278.0,23.71,23.91,23.69,23.74,100278.0
2018-04-10 11:30:00,23.75,23.88,23.57,23.61,94960.0,23.75,23.88,23.57,23.61,94960.0
2018-04-10 12:00:00,23.61,23.62,23.38,23.44,124252.0,23.61,23.62,23.38,23.44,124252.0
2018-04-10 12:30:00,23.46,23.62,23.46,23.61,344875.0,23.46,23.62,23.46,23.61,344875.0
2018-04-10 13:00:00,23.62,23.73,23.6,23.63,99572.0,23.62,23.73,23.6,23.63,99572.0
2018-04-10 13:30:00,23.62,23.69,23.52,23.53,86827.0,23.62,23.69,23.52,23.53,86827.0
2018-04-10 14:00:00,23.53,23.56,23.08,23.14,195311.0,23.53,23.56,23.08,23.14,195311.0
2018-04-10 14:30:00,23.17,23.3,22.88,22.98,413303.0,23.17,23.3,22.88,22.98,413303.0
2018-04-10 15:00:00,22.98,23.21,22.98,23.07,377246.0,22.98,23.21,22.98,23.07,377246.0
2018-04-10 15:30:00,23.06,23.1,22.89,22.9,536291.0,23.06,23.1,22.89,22.9,536291.0
2018-04-11 09:30:00,22.79,23.11,22.78,22.93,301872.0,22.79,23.11,22.78,22.93,301872.0
2018-04-11 10:00:00,22.94,23.4,22.9,23.22,160279.0,22.94,23.4,22.9,23.22,160279.0
2018-04-11 10:30:00,23.22,23.3,23.08,23.12,90930.0,23.22,23.3,23.08,23.12,90930.0
2018-04-11 11:00:00,23.12,23.38,23.06,23.38,145349.0,23.12,23.38,23.06,23.38,145349.0
2018-04-11 11:30:00,23.39,23.57,23.36,23.5,89568.0,23.39,23.57,23.36,23.5,89568.0
2018-04-11 12:00:00,23.5,23.52,23.32,23.38,80937.0,23.5,23.52,23.32,23.38,80937.0
2018-04-11 12:30:00,23.39,23.44,23.33,23.4,82489.0,23.39,23.44,23.33,23.4,82489.0
2018-04-11 13:00:00,23.42,23.47,23.33,23.35,74705.0,23.42,23.47,23.33,23.35,74705.0
2018-04-11 13:30:00,23.36,23.43,23.3,23.39,82863.0,23.36,23.43,23.3,23.39,82863.0
2018-04-11 14:00:00,23.39,23.39,23.28,23.33,70112.0,23.39,23.39,23.28,23.33,70112.0
2018-04-11 14:30:00,23.34,23.39,23.32,23.37,49862.0,23.34,23.39,23.32,23.37,49862.0
2018-04-11 15:00:00,23.38,23.39,23.15,23.19,107264.0,23.38,23.39,23.15,23.19,107264.0
2018-04-11 15:30:00,23.19,23.2,22.94,22.97,429011.0,23.19,23.2,22.94,22.97,429011.0
2018-04-12 09:30:00,23.04,23.36,22.85,23.32,230071.0,23.04,23.36,22.85,23.32,230071.0
2018-04-12 10:00:00,23.32,23.73,23.31,23.69,111240.0,23.32,23.73,23.31,23.69,111240.0
2018-04-12 10:30:00,23.67,23.69,23.43,23.44,83934.0,23.67,23.69,23.43,23.44,83934.0
2018-04-12 11:00:00,23.43,23.5,23.34,23.35,56880.0,23.43,23.5,23.34,23.35,56880.0
2018-04-12 11:30:00,23.37,23.39,23.2,23.26,98461.0,23.37,23.39,23.2,23.26,98461.0
2018-04-12 12:00:00,23.27,23.49,23.2,23.45,85250.0,23.27,23.49,23.2,23.45,85250.0
2018-04-12 12:30:00,23.45,23.47,23.31,23.32,73896.0,23.45,23.47,23.31,23.32,73896.0
2018-04-12 13:00:00,23.32,23.36,23.2,23.26,65567.0,23.32,23.36,23.2,23.26,65567.0
2018-04-12 13:30:00,23.26,23.32,23.22,23.27,85214.0,23.26,23.32,23.22,23.27,85214.0
2018-04-12 14:00:00,23.27,23.46,23.23,23.42,70590.0,23.27,23.46,23.23,23.42,70590.0
2018-04-12 14:30:00,23.43,23.49,23.39,23.44,46535.0,23.43,23.49,23.39,23.44,46535.0
2018-04-12 15:00:00,23.44,23.44,23.26,23.31,107180.0,23.44,23.44,23.26,23.31,107180.0
2018-04-12 15:30:00,23.3,23.38,22.94,22.94,552666.0,23.3,23.38,22.94,22.94,552666.0
2018-04-13 09:30:00,23.47,23.88,23.35,23.79,500456.0,23.47,23.88,23.35,23.79,500456.0
2018-04-13 10:00:00,23.8,24.12,23.71,23.91,392815.0,23.8,24.12,23.71,23.91,392815.0
2018-04-13 10:30:00,23.91,24.21,23.91,24.05,117569.0,23.91,24.21,23.91,24.05,117569.0
2018-04-13 11:00:00,24.03,24.39,24.03,24.26,211933.0,24.03,24.39,24.03,24.26,211933.0
2018-04-13 11:30:00,24.25,24.31,24.06,24.18,64384.0,24.25,24.31,24.06,24.18,64384.0
2018-04-13 12:00:00,24.17,24.19,24.02,24.02,104292.0,24.17,24.19,24.02,24.02,104292.0
2018-04-13 12:30:00,24.02,24.03,23.88,23.94,63779.0,24.02,24.03,23.88,23.94,63779.0
2018-04-13 13:00:00,23.94,24.02,23.87,24.0,32343.0,23.94,24.02,23.87,24.0,32343.0
2018-04-13 13:30:00,24.0,24.03,23.86,23.87,42809.0,24.0,24.03,23.86,23.87,42809.0
2018-04-13 14:00:00,23.9,23.93,23.79,23.85,33472.0,23.9,23.93,23.79,23.85,33472.0
2018-04-13 14:30:00,23.84,23.85,23.7,23.75,47758.0,23.84,23.85,23.7,23.75,47758.0
2018-04-13 15:00:00,23.76,23.76,23.52,23.57,73505.0,23.76,23.76,23.52,23.57,73505.0
2018-04-13 15:30:00,23.56,23.74,23.53,23.71,201122.0,23.56,23.74,23.53,23.71,201122.0
2018-04-16 09:30:00,23.71,23.77,23.41,23.43,59003.0,23.71,23.77,23.41,23.43,59003.0
2018-04-16 10:00:00,23.47,23.62,23.47,23.56,51334.0,23.47,23.62,23.47,23.56,51334.0
2018-04-16 10:30:00,23.57,23.59,23.49,23.52,43316.0,23.57,23.59,23.49,23.52,43316.0
2018-04-16 11:00:00,23.53,23.61,23.51,23.57,44918.0,23.53,23.61,23.51,23.57,44918.0
2018-04-16 11:30:00,23.58,23.61,23.5,23.6,35134.0,23.58,23.61,23.5,23.6,35134.0
2018-04-16 12:00:00,23.6,23.61,23.5,23.6,30112.0,23.6,23.61,23.5,23.6,30112.0
2018-04-16 12:30:00,23.6,23.61,23.55,23.59,43248.0,23.6,23.61,23.55,23.59,43248.0
2018-04-16 13:00:00,23.59,24.01,23.57,23.98,159192.0,23.59,24.01,23.57,23.98,159192.0
2018-04-16 13:30:00,23.97,24.11,23.97,24.06,49945.0,23.97,24.11,23.97,24.06,49945.0
2018-04-16 14:00:00,24.07,24.07,23.96,23.99,52700.0,24.07,24.07,23.96,23.99,52700.0
2018-04-16 14:30:00,23.99,24.15,23.98,24.14,63856.0,23.99,24.15,23.98,24.14,63856.0
2018-04-16 15:00:00,24.14,24.17,23.93,23.95,59929.0,24.14,24.17,23.93,23.95,59929.0
2018-04-16 15:30:00,23.96,24.04,23.96,24.02,166150.0,23.96,24.04,23.96,24.02,166150.0
2018-04-17 09:30:00,23.84,23.94,23.34,23.46,157810.0,23.84,23.94,23.34,23.46,157810.0
2018-04-17 10:00:00,23.46,23.83,23.45,23.77,86944.0,23.46,23.83,23.45,23.77,86944.0
2018-04-17 10:30:00,23.78,23.91,23.76,23.86,54858.0,23.78,23.91,23.76,23.86,54858.0
2018-04-17 11:00:00,23.85,23.99,23.69,23.99,252781.0,23.85,23.99,23.69,23.99,252781.0
2018-04-17 11:30:00,23.99,24.25,23.99,24.22,87709.0,23.99,24.25,23.99,24.22,87709.0
2018-04-17 12:00:00,24.21,24.28,24.21,24.23,41945.0,24.21,24.28,24.21,24.23,41945.0
2018-04-17 12:30:00,24.23,24.23,24.14,24.15,35122.0,24.23,24.23,24.14,24.15,35122.0
2018-04-17 13:00:00,24.14,24.23,24.13,24.22,38438.0,24.14,24.23,24.13,24.22,38438.0
2018-04-17 13:30:00,24.22,24.31,24.2,24.23,38955.0,24.22,24.31,24.2,24.23,38955.0
2018-04-17 14:00:00,24.24,24.26,24.17,24.19,38370.0,24.24,24.26,24.17,24.19,38370.0
2018-04-17 14:30:00,24.19,24.32,24.18,24.2,40410.0,24.19,24.32,24.18,24.2,40410.0
2018-04-17 15:00:00,24.2,24.31,24.19,24.3,72240.0,24.2,24.31,24.19,24.3,72240.0
2018-04-17 15:30:00,24.3,24.32,24.07,24.08,262613.0,24.3,24.32,24.07,24.08,262613.0
2018-04-18 09:30:00,24.18,24.63,24.16,24.6,52477.0,24.18,24.63,24.16,24.6,52477.0
2018-04-18 10:00:00,24.61,24.65,24.43,24.43,47163.0,24.61,24.65,24.43,24.43,47163.0
2018-04-18 10:30:00,24.42,24.65,24.42,24.65,31294.0,24.42,24.65,24.42,24.65,31294.0
2018-04-18 11:00:00,24.63,25.0,24.63,24.96,349247.0,24.63,25.0,24.63,24.96,349247.0
2018-04-18 11:30:00,24.98,24.99,24.75,24.77,68130.0,24.98,24.99,24.75,24.77,68130.0
2018-04-18 12:00:00,24.78,24.85,24.76,24.78,47242.0,24.78,24.85,24.76,24.78,47242.0
2018-04-18 12:30:00,24.78,24.82,24.76,24.8,35649.0,24.78,24.82,24.76,24.8,35649.0
2018-04-18 13:00:00,24.79,24.81,24.69,24.75,37035.0,24.79,24.81,24.69,24.75,37035.0
2018-04-18 13:30:00,24.74,24.78,24.7,24.73,25560.0,24.74,24.78,24.7,24.73,25560.0
2018-04-18 14:00:00,24.72,24.77,24.62,24.72,33007.0,24.72,24.77,24.62,24.72,33007.0
2018-04-18 14:30:00,24.72,24.81,24.68,24.78,274790.0,24.72,24.81,24.68,24.78,274790.0
2018-04-18 15:00:00,24.79,24.8,24.68,24.68,97208.0,24.79,24.8,24.68,24.68,97208.0
2018-04-18 15:30:00,24.68,24.68,24.48,24.52,326325.0,24.68,24.68,24.48,24.52,326325.0
2018-04-19 09:30:00,24.53,24.53,24.1,24.17,55058.0,24.53,24.53,24.1,24.17,55058.0
2018-04-19 10:00:00,24.18,24.19,23.78,23.83,141031.0,24.18,24.19,23.78,23.83,141031.0
2018-04-19 10:30:00,23.84,24.2,23.84,24.19,62172.0,23.84,24.2,23.84,24.19,62172.0
2018-04-19 11:00:00,24.2,24.28,24.13,24.27,41569.0,24.2,24.28,24.13,24.27,41569.0
2018-04-19 11:30:00,24.27,24.29,24.16,24.24,35001.0,24.27,24.29,24.16,24.24,35001.0
2018-04-19 12:00:00,24.24,24.26,24.11,24.19,36490.0,24.24,24.26,24.11,24.19,36490.0
2018-04-19 12:30:00,24.2,24.28,24.18,24.23,28615.0,24.2,24.28,24.18,24.23,28615.0
2018-04-19 13:00:00,24.21,24.26,24.12,24.2,27189.0,24.21,24.26,24.12,24.2,27189.0
2018-04-19 13:30:00,24.19,24.43,24.18,24.38,60648.0,24.19,24.43,24.18,24.38,60648.0
2018-04-19 14:00:00,24.38,24.51,24.38,24.5,34983.0,24.38,24.51,24.38,24.5,34983.0
2018-04-19 14:30:00,24.48,24.63,24.47,24.62,56762.0,24.48,24.63,24.47,24.62,56762.0
2018-04-19 15:00:00,24.63,24.64,24.51,24.51,80298.0,24.63,24.64,24.51,24.51,80298.0
2018-04-19 15:30:00,24.52,24.7,24.46,24.46,189299.0,24.52,24.7,24.46,24.46,189299.0
2018-04-20 09:30:00,24.45,24.51,24.22,24.23,52701.0,24.45,24.51,24.22,24.23,52701.0
2018-04-20 10:00:00,24.27,24.35,24.1,24.29,50953.0,24.27,24.35,24.1,24.29,50953.0
2018-04-20 10:30:00,24.29,24.31,24.07,24.18,52502.0,24.29,24.31,24.07,24.18,52502.0
2018-04-20 11:00:00,24.19,24.19,24.02,24.04,33476.0,24.19,24.19,24.02,24.04,33476.0
2018-04-20 11:30:00,24.05,24.3,24.05,24.29,44252.0,24.05,24.3,24.05,24.29,44252.0
2018-04-20 12:00:00,24.29,24.36,24.22,24.34,25361.0,24.29,24.36,24.22,24.34,25361.0
2018-04-20 12:30:00,24.32,24.36,24.13,24.19,40150.0,24.32,24.36,24.13,24.19,40150.0
2018-04-20 13:00:00,24.19,24.23,24.13,24.21,24614.0,24.19,24.23,24.13,24.21,24614.0
2018-04-20 13:30:00,24.21,24.32,24.15,24.29,27111.0,24.21,24.32,24.15,24.29,27111.0
2018-04-20 14:00:00,24.3,24.3,24.17,24.26,25160.0,24.3,24.3,24.17,24.26,25160.0
2018-04-20 14:30:00,24.24,24.27,24.16,24.16,21550.0,24.24,24.27,24.16,24.16,21550.0
2018-04-20 15:00:00,24.16,24.19,24.1,24.18,32438.0,24.16,24.19,24.1,24.18,32438.0
2018-04-20 15:30:00,24.19,24.19,24.04,24.09,108452.0,24.19,24.19,24.04,24.09,108452.0
2018-04-23 09:30:00,24.05,24.16,23.56,23.65,105773.0,24.05,24.16,23.56,23.65,105773.0
2018-04-23 10:00:00,23.69,23.8,23.54,23.68,103694.0,23.69,23.8,23.54,23.68,103694.0
2018-04-23 10:30:00,23.68,23.87,23.63,23.79,93669.0,23.68,23.87,23.63,23.79,93669.0
2018-04-23 11:00:00,23.78,24.02,23.78,23.99,55887.0,23.78,24.02,23.78,23.99,55887.0
2018-04-23 11:30:00,23.99,24.02,23.73,23.78,28808.0,23.99,24.02,23.73,23.78,28808.0
2018-04-23 12:00:00,23.78,23.81,23.72,23.8,24894.0,23.78,23.81,23.72,23.8,24894.0
2018-04-23 12:30:00,23.81,23.82,23.72,23.76,25424.0,23.81,23.82,23.72,23.76,25424.0
2018-04-23 13:00:00,23.77,23.83,23.75,23.79,12429.0,23.77,23.83,23.75,23.79,12429.0
2018-04-23 13:30:00,23.8,23.85,23.74,23.81,15973.0,23.8,23.85,23.74,23.81,15973.0
2018-04-23 14:00:00,23.82,23.83,23.69,23.69,31317.0,23.82,23.83,23.69,23.69,31317.0
2018-04-23 14:30:00,23.7,23.72,23.62,23.64,37171.0,23.7,23.72,23.62,23.64,37171.0
2018-04-23 15:00:00,23.64,23.66,23.57,23.6,95008.0,23.64,23.66,23.57,23.6,95008.0
2018-04-23 15:30:00,23.6,24.19,23.6,24.06,590303.0,23.6,24.19,23.6,24.06,590303.0
2018-04-24 09:30:00,24.2,24.7,24.08,24.6,80406.0,24.2,24.7,24.08,24.6,80406.0
2018-04-24 10:00:00,24.6,24.73,24.34,24.42,67408.0,24.6,24.73,24.34,24.42,67408.0
2018-04-24 10:30:00,24.42,24.64,24.37,24.56,59383.0,24.42,24.64,24.37,24.56,59383.0
2018-04-24 11:00:00,24.58,24.58,24.49,24.51,31844.0,24.58,24.58,24.49,24.51,31844.0
2018-04-24 11:30:00,24.52,24.53,24.34,24.36,33780.0,24.52,24.53,24.34,24.36,33780.0
2018-04-24 12:00:00,24.31,24.39,24.13,24.16,72635.0,24.31,24.39,24.13,24.16,72635.0
2018-04-24 12:30:00,24.15,24.16,23.95,23.95,113651.0,24.15,24.16,23.95,23.95,113651.0
2018-04-24 13:00:00,23.96,24.07,23.91,23.96,30713.0,23.96,24.07,23.91,23.96,30713.0
2018-04-24 13:30:00,23.94,24.02,23.8,23.84,39532.0,23.94,24.02,23.8,23.84,39532.0
2018-04-24 14:00:00,23.87,23.93,23.76,23.88,41779.0,23.87,23.93,23.76,23.88,41779.0
2018-04-24 14:30:00,23.88,23.92,23.81,23.85,62042.0,23.88,23.92,23.81,23.85,62042.0
2018-04-24 15:00:00,23.85,23.99,23.8,23.96,84956.0,23.85,23.99,23.8,23.96,84956.0
2018-04-24 15:30:00,23.95,23.97,23.83,23.92,151812.0,23.95,23.97,23.83,23.92,151812.0
2018-04-25 09:30:00,23.79,23.9,23.54,23.75,120142.0,23.79,23.9,23.54,23.75,120142.0
2018-04-25 10:00:00,23.76,24.04,23.74,24.03,109348.0,23.76,24.04,23.74,24.03,109348.0
2018-04-25 10:30:00,24.03,24.32,24.03,24.21,80210.0,24.03,24.32,24.03,24.21,80210.0
2018-04-25 11:00:00,24.19,24.22,24.09,24.13,48369.0,24.19,24.22,24.09,24.13,48369.0
2018-04-25 11:30:00,24.14,24.18,24.06,24.13,59809.0,24.14,24.18,24.06,24.13,59809.0
2018-04-25 12:00:00,24.14,24.15,23.93,24.1,66239.0,24.14,24.15,23.93,24.1,66239.0
2018-04-25 12:30:00,24.1,24.25,24.09,24.24,28387.0,24.1,24.25,24.09,24.24,28387.0
2018-04-25 13:00:00,24.22,24.31,24.19,24.31,68420.0,24.22,24.31,24.19,24.31,68420.0
2018-04-25 13:30:00,24.3,24.39,24.29,24.32,121388.0,24.3,24.39,24.29,24.32,121388.0
2018-04-25 14:00:00,24.33,24.42,24.31,24.33,67664.0,24.33,24.42,24.31,24.33,67664.0
2018-04-25 14:30:00,24.34,24.41,24.34,24.41,88783.0,24.34,24.41,24.34,24.41,88783.0
2018-04-25 15:00:00,24.42,24.57,24.41,24.48,103502.0,24.42,24.57,24.41,24.48,103502.0
2018-04-25 15:30:00,24.49,24.51,24.35,24.47,217992.0,24.49,24.51,24.35,24.47,217992.0
2018-04-26 09:30:00,23.75,23.98,23.34,23.36,266188.0,23.75,23.98,23.34,23.36,266188.0
2018-04-26 10:00:00,23.34,23.37,23.12,23.33,358015.0,23.34,23.37,23.12,23.33,358015.0
2018-04-26 10:30:00,23.33,23.52,23.3,23.48,176562.0,23.33,23.52,23.3,23.48,176562.0
2018-04-26 11:00:00,23.48,23.5,22.81,22.85,283671.0,23.48,23.5,22.81,22.85,283671.0
2018-04-26 11:30:00,22.85,22.9,22.66,22.74,182169.0,22.85,22.9,22.66,22.74,182169.0
2018-04-26 12:00:00,22.74,23.09,22.69,23.03,170525.0,22.74,23.09,22.69,23.03,170525.0
2018-04-26 12:30:00,23.03,23.32,23.01,23.3,167336.0,23.03,23.32,23.01,23.3,167336.0
2018-04-26 13:00:00,23.29,23.51,23.29,23.5,64888.0,23.29,23.51,23.29,23.5,64888.0
2018-04-26 13:30:00,23.53,23.53,23.42,23.49,63487.0,23.53,23.53,23.42,23.49,63487.0
2018-04-26 14:00:00,23.48,23.5,23.42,23.48,65600.0,23.48,23.5,23.42,23.48,65600.0
2018-04-26 14:30:00,23.47,23.51,23.39,23.5,110745.0,23.47,23.51,23.39,23.5,110745.0
2018-04-26 15:00:00,23.49,23.68,23.24,23.24,352141.0,23.49,23.68,23.24,23.24,352141.0
2018-04-26 15:30:00,23.24,23.35,23.19,23.29,403650.0,23.24,23.35,23.19,23.29,403650.0
2018-04-27 09:30:00,23.33,24.28,23.31,24.2,234818.0,23.33,24.28,23.31,24.2,234818.0
2018-04-27 10:00:00,24.21,25.0,24.17,24.76,545291.0,24.21,25.0,24.17,24.76,545291.0
2018-04-27 10:30:00,24.76,24.77,23.84,23.92,298087.0,24.76,24.77,23.84,23.92,298087.0
2018-04-27 11:00:00,23.92,24.12,23.82,24.02,172262.0,23.92,24.12,23.82,24.02,172262.0
2018-04-27 11:30:00,24.01,24.39,23.99,24.23,103320.0,24.01,24.39,23.99,24.23,103320.0
2018-04-27 12:00:00,24.26,24.48,24.2,24.38,70536.0,24.26,24.48,24.2,24.38,70536.0
2018-04-27 12:30:00,24.39,24.46,24.3,24.42,57018.0,24.39,24.46,24.3,24.42,57018.0
2018-04-27 13:00:00,24.41,24.42,24.29,24.4,161640.0,24.41,24.42,24.29,24.4,161640.0
2018-04-27 13:30:00,24.41,24.42,24.27,24.34,43796.0,24.41,24.42,24.27,24.34,43796.0
2018-04-27 14:00:00,24.33,24.34,24.24,24.31,60302.0,24.33,24.34,24.24,24.31,60302.0
2018-04-27 14:30:00,24.31,24.33,23.96,24.01,171365.0,24.31,24.33,23.96,24.01,171365.0
2018-04-27 15:00:00,24.0,24.19,23.95,24.11,254689.0,24.0,24.19,23.95,24.11,254689.0
2018-04-27 15:30:00,24.12,24.35,24.07,24.27,519044.0,24.12,24.35,24.07,24.27,519044.0
2018-04-30 09:30:00,24.34,24.76,24.34,24.52,179050.0,24.34,24.76,24.34,24.52,179050.0
2018-04-30 10:00:00,24.52,24.8,24.38,24.43,183979.0,24.52,24.8,24.38,24.43,183979.0
2018-04-30 10:30:00,24.43,24.65,24.17,24.22,138128.0,24.43,24.65,24.17,24.22,138128.0
2018-04-30 11:00:00,24.22,24.36,24.09,24.36,84447.0,24.22,24.36,24.09,24.36,84447.0
2018-04-30 11:30:00,24.35,24.54,24.33,24.53,132861.0,24.35,24.54,24.33,24.53,132861.0
2018-04-30 12:00:00,24.52,24.62,24.48,24.55,62873.0,24.52,24.62,24.48,24.55,62873.0
2018-04-30 12:30:00,24.56,24.6,24.34,24.42,91429.0,24.56,24.6,24.34,24.42,91429.0
2018-04-30 13:00:00,24.41,24.43,24.29,24.32,133381.0,24.41,24.43,24.29,24.32,133381.0
2018-04-30 13:30:00,24.29,24.39,24.17,24.2,60644.0,24.29,24.39,24.17,24.2,60644.0
2018-04-30 14:00:00,24.19,24.23,23.98,24.01,170564.0,24.19,24.23,23.98,24.01,170564.0
2018-04-30 14:30:00,24.01,24.12,23.97,24.05,131215.0,24.01,24.12,23.97,24.05,131215.0
2018-04-30 15:00:00,24.07,24.07,23.78,23.83,232924.0,24.07,24.07,23.78,23.83,232924.0
2018-04-30 15:30:00,23.82,24.06,23.81,23.95,433868.0,23.82,24.06,23.81,23.95,433868.0
2018-05-01 09:30:00,25.1,27.62,24.83,26.87,2044763.0,25.1,27.62,24.83,26.87,2044763.0
2018-05-01 10:00:00,26.9,27.4,26.64,27.23,969272.0,26.9,27.4,26.64,27.23,969272.0
2018-05-01 10:30:00,27.22,27.87,27.18,27.64,623256.0,27.22,27.87,27.18,27.64,623256.0
2018-05-01 11:00:00,27.65,27.87,27.46,27.57,592329.0,27.65,27.87,27.46,27.57,592329.0
2018-05-01 11:30:00,27.6,28.89,27.34,28.85,878767.0,27.6,28.89,27.34,28.85,878767.0
2018-05-01 12:00:00,28.85,29.51,28.74,29.01,1116768.0,28.85,29.51,28.74,29.01,1116768.0
2018-05-01 12:30:00,28.99,29.19,28.83,29.01,473736.0,28.99,29.19,28.83,29.01,473736.0
2018-05-01 13:00:00,29.02,29.12,28.58,28.7,410611.0,29.02,29.12,28.58,28.7,410611.0
2018-05-01 13:30:00,28.72,29.11,28.63,28.98,328111.0,28.72,29.11,28.63,28.98,328111.0
2018-05-01 14:00:00,28.95,29.05,28.74,29.0,412739.0,28.95,29.05,28.74,29.0,412739.0
2018-05-01 14:30:00,28.98,29.28,28.64,28.67,602875.0,28.98,29.28,28.64,28.67,602875.0
2018-05-01 15:00:00,28.67,28.79,28.27,28.54,807514.0,28.67,28.79,28.27,28.54,807514.0
2018-05-01 15:30:00,28.53,28.6,28.2,28.52,1086021.0,28.53,28.6,28.2,28.52,1086021.0
2018-05-02 09:30:00,28.86,30.92,28.85,30.85,1010457.0,28.86,30.92,28.85,30.85,1010457.0
2018-05-02 10:00:00,30.87,30.96,30.1,30.29,1047336.0,30.87,30.96,30.1,30.29,1047336.0
2018-05-02 10:30:00,30.29,31.0,30.19,30.96,881618.0,30.29,31.0,30.19,30.96,881618.0
2018-05-02 11:00:00,30.98,31.26,30.77,30.78,575824.0,30.98,31.26,30.77,30.78,575824.0
2018-05-02 11:30:00,30.77,31.47,30.74,31.29,552572.0,30.77,31.47,30.74,31.29,552572.0
2018-05-02 12:00:00,31.27,31.53,31.16,31.32,330992.0,31.27,31.53,31.16,31.32,330992.0
2018-05-02 12:30:00,31.31,31.4,30.85,31.17,376270.0,31.31,31.4,30.85,31.17,376270.0
2018-05-02 13:00:00,31.18,31.26,31.08,31.18,214310.0,31.18,31.26,31.08,31.18,214310.0
2018-05-02 13:30:00,31.21,31.39,31.16,31.3,261611.0,31.21,31.39,31.16,31.3,261611.0
2018-05-02 14:00:00,31.31,31.67,31.3,31.41,398168.0,31.31,31.67,31.3,31.41,398168.0
2018-05-02 14:30:00,31.42,31.75,31.32,31.55,330755.0,31.42,31.75,31.32,31.55,330755.0
2018-05-02 15:00:00,31.57,31.63,31.3,31.35,281952.0,31.57,31.63,31.3,31.35,281952.0
2018-05-02 15:30:00,31.34,31.45,31.22,31.32,658676.0,31.34,31.45,31.22,31.32,658676.0
2018-05-03 09:30:00,31.11,31.58,30.88,31.12,246629.0,31.11,31.58,30.88,31.12,246629.0
2018-05-03 10:00:00,31.07,31.11,30.44,30.48,217923.0,31.07,31.11,30.44,30.48,217923.0
2018-05-03 10:30:00,30.47,30.99,30.41,30.95,166765.0,30.47,30.99,30.41,30.95,166765.0
2018-05-03 11:00:00,30.95,31.43,30.94,31.25,146423.0,30.95,31.43,30.94,31.25,146423.0
2018-05-03 11:30:00,31.25,31.5,30.96,31.49,130037.0,31.25,31.5,30.96,31.49,130037.0
2018-05-03 12:00:00,31.5,31.73,31.41,31.51,251512.0,31.5,31.73,31.41,31.51,251512.0
2018-05-03 12:30:00,31.51,31.84,31.47,31.82,81036.0,31.51,31.84,31.47,31.82,81036.0
2018-05-03 13:00:00,31.84,31.84,31.53,31.6,84946.0,31.84,31.84,31.53,31.6,84946.0
2018-05-03 13:30:00,31.56,31.94,31.56,31.73,99198.0,31.56,31.94,31.56,31.73,99198.0
2018-05-03 14:00:00,31.7,31.86,31.58,31.84,86915.0,31.7,31.86,31.58,31.84,86915.0
2018-05-03 14:30:00,31.86,31.94,31.82,31.88,113357.0,31.86,31.94,31.82,31.88,113357.0
2018-05-03 15:00:00,31.88,31.91,31.6,31.67,129456.0,31.88,31.91,31.6,31.67,129456.0
2018-05-03 15:30:00,31.67,31.8,31.67,31.7,324758.0,31.67,31.8,31.67,31.7,324758.0
2018-05-04 09:30:00,31.67,32.11,31.44,31.63,152060.0,31.67,32.11,31.44,31.63,152060.0
2018-05-04 10:00:00,31.62,32.0,31.5,31.88,143438.0,31.62,32.0,31.5,31.88,143438.0
2018-05-04 10:30:00,31.89,31.92,31.72,31.78,122926.0,31.89,31.92,31.72,31.78,122926.0
2018-05-04 11:00:00,31.79,31.84,31.44,31.66,261538.0,31.79,31.84,31.44,31.66,261538.0
2018-05-04 11:30:00,31.67,31.83,31.35,31.47,151475.0,31.67,31.83,31.35,31.47,151475.0
2018-05-04 12:00:00,31.46,31.56,31.38,31.51,93738.0,31.46,31.56,31.38,31.51,93738.0
2018-05-04 12:30:00,31.5,31.77,31.49,31.62,120922.0,31.5,31.77,31.49,31.62,120922.0
2018-05-04 13:00:00,31.62,31.69,31.48,31.61,108045.0,31.62,31.69,31.48,31.61,108045.0
2018-05-04 13:30:00,31.6,31.67,31.44,31.54,71950.0,31.6,31.67,31.44,31.54,71950.0
2018-05-04 14:00:00,31.53,31.69,31.5,31.59,65083.0,31.53,31.69,31.5,31.59,65083.0
2018-05-04 14:30:00,31.6,31.61,31.3,31.35,122520.0,31.6,31.61,31.3,31.35,122520.0
2018-05-04 15:00:00,31.35,31.44,31.12,31.17,124735.0,31.35,31.44,31.12,31.17,124735.0
2018-05-04 15:30:00,31.19,31.25,31.04,31.11,305639.0,31.19,31.25,31.04,31.11,305639.0
2018-05-07 09:30:00,31.55,31.93,31.17,31.89,188639.0,31.55,31.93,31.17,31.89,188639.0
2018-05-07 10:00:00,31.89,31.91,31.5,31.58,156433.0,31.89,31.91,31.5,31.58,156433.0
2018-05-07 10:30:00,31.6,31.66,31.4,31.5,148796.0,31.6,31.66,31.4,31.5,148796.0
2018-05-07 11:00:00,31.51,31.6,31.4,31.44,127721.0,31.51,31.6,31.4,31.44,127721.0
2018-05-07 11:30:00,31.46,31.85,31.43,31.65,92057.0,31.46,31.85,31.43,31.65,92057.0
2018-05-07 12:00:00,31.67,31.8,31.55,31.59,102269.0,31.67,31.8,31.55,31.59,102269.0
2018-05-07 12:30:00,31.59,31.83,31.53,31.77,53881.0,31.59,31.83,31.53,31.77,53881.0
2018-05-07 13:00:00,31.77,32.08,31.71,32.06,103068.0,31.77,32.08,31.71,32.06,103068.0
2018-05-07 13:30:00,32.05,32.17,31.91,31.95,100695.0,32.05,32.17,31.91,31.95,100695.0
2018-05-07 14:00:00,31.95,32.0,31.93,31.99,66234.0,31.95,32.0,31.93,31.99,66234.0
2018-05-07 14:30:00,31.98,32.03,31.8,31.84,98342.0,31.98,32.03,31.8,31.84,98342.0
2018-05-07 15:00:00,31.84,31.9,31.59,31.63,109765.0,31.84,31.9,31.59,31.63,109765.0
2018-05-07 15:30:00,31.62,31.87,31.6,31.87,267272.0,31.62,31.87,31.6,31.87,267272.0
2018-05-08 09:30:00,31.8,32.73,31.8,31.98,240655.0,31.8,32.73,31.8,31.98,240655.0
2018-05-08 10:00:00,31.98,32.04,31.83,31.98,110796.0,31.98,32.04,31.83,31.98,110796.0
2018-05-08 10:30:00,32.0,32.0,31.75,31.78,88869.0,32.0,32.0,31.75,31.78,88869.0
2018-05-08 11:00:00,31.77,31.85,31.6,31.74,85031.0,31.77,31.85,31.6,31.74,85031.0
2018-05-08 11:30:00,31.68,31.75,31.47,31.49,121445.0,31.68,31.75,31.47,31.49,121445.0
2018-05-08 12:00:00,31.49,31.55,31.23,31.28,119261.0,31.49,31.55,31.23,31.28,119261.0
2018-05-08 12:30:00,31.27,31.7,31.27,31.68,88872.0,31.27,31.7,31.27,31.68,88872.0
2018-05-08 13:00:00,31.66,31.68,31.45,31.51,61620.0,31.66,31.68,31.45,31.51,61620.0
2018-05-08 13:30:00,31.51,31.52,31.35,31.49,98194.0,31.51,31.52,31.35,31.49,98194.0
2018-05-08 14:00:00,31.48,31.58,31.45,31.54,64287.0,31.48,31.58,31.45,31.54,64287.0
2018-05-08 14:30:00,31.55,31.64,31.42,31.43,72382.0,31.55,31.64,31.42,31.43,72382.0
2018-05-08 15:00:00,31.43,31.46,30.94,30.95,408426.0,31.43,31.46,30.94,30.95,408426.0
2018-05-08 15:30:00,30.95,31.32,30.95,31.3,372197.0,30.95,31.32,30.95,31.3,372197.0
2018-05-09 09:30:00,31.47,31.56,31.02,31.28,94253.0,31.47,31.56,31.02,31.28,94253.0
2018-05-09 10:00:00,31.27,31.83,31.19,31.7,93703.0,31.27,31.83,31.19,31.7,93703.0
2018-05-09 10:30:00,31.69,31.77,31.52,31.62,57040.0,31.69,31.77,31.52,31.62,57040.0
2018-05-09 11:00:00,31.65,31.82,31.63,31.69,51785.0,31.65,31.82,31.63,31.69,51785.0
2018-05-09 11:30:00,31.7,31.82,31.63,31.78,66186.0,31.7,31.82,31.63,31.78,66186.0
2018-05-09 12:00:00,31.79,32.23,31.79,32.22,138462.0,31.79,32.23,31.79,32.22,138462.0
2018-05-09 12:30:00,32.22,32.28,32.04,32.21,170349.0,32.22,32.28,32.04,32.21,170349.0
2018-05-09 13:00:00,32.21,32.38,32.1,32.31,100749.0,32.21,32.38,32.1,32.31,100749.0
2018-05-09 13:30:00,32.31,32.39,32.23,32.31,72127.0,32.31,32.39,32.23,32.31,72127.0
2018-05-09 14:00:00,32.32,32.44,32.24,32.44,75898.0,32.32,32.44,32.24,32.44,75898.0
2018-05-09 14:30:00,32.42,32.55,32.37,32.55,96560.0,32.42,32.55,32.37,32.55,96560.0
2018-05-09 15:00:00,32.53,32.56,32.26,32.32,102072.0,32.53,32.56,32.26,32.32,102072.0
2018-05-09 15:30:00,32.32,32.5,32.31,32.45,258907.0,32.32,32.5,32.31,32.45,258907.0
2018-05-10 09:30:00,32.37,32.62,32.1,32.58,119566.0,32.37,32.62,32.1,32.58,119566.0
2018-05-10 10:00:00,32.58,32.65,32.14,32.29,99484.0,32.58,32.65,32.14,32.29,99484.0
2018-05-10 10:30:00,32.27,32.44,32.13,32.39,58358.0,32.27,32.44,32.13,32.39,58358.0
2018-05-10 11:00:00,32.41,32.55,32.34,32.51,78314.0,32.41,32.55,32.34,32.51,78314.0
2018-05-10 11:30:00,32.53,32.55,32.37,32.49,57038.0,32.53,32.55,32.37,32.49,57038.0
2018-05-10 12:00:00,32.49,32.66,32.44,32.5,65910.0,32.49,32.66,32.44,32.5,65910.0
2018-05-10 12:30:00,32.5,32.57,32.47,32.53,56578.0,32.5,32.57,32.47,32.53,56578.0
2018-05-10 13:00:00,32.55,32.56,32.43,32.49,59393.0,32.55,32.56,32.43,32.49,59393.0
2018-05-10 13:30:00,32.49,32.56,32.47,32.51,80345.0,32.49,32.56,32.47,32.51,80345.0
2018-05-10 14:00:00,32.51,32.72,32.51,32.54,98218.0,32.51,32.72,32.51,32.54,98218.0
2018-05-10 14:30:00,32.55,32.58,32.52,32.55,91508.0,32.55,32.58,32.52,32.55,91508.0
2018-05-10 15:00:00,32.55,32.58,32.44,32.5,126361.0,32.55,32.58,32.44,32.5,126361.0
2018-05-10 15:30:00,32.49,32.58,32.45,32.56,310850.0,32.49,32.58,32.45,32.56,310850.0
2018-05-11 09:30:00,32.59,32.74,32.07,32.09,95751.0,32.59,32.74,32.07,32.09,95751.0
2018-05-11 10:00:00,32.06,32.34,31.98,32.17,126351.0,32.06,32.34,31.98,32.17,126351.0
2018-05-11 10:30:00,32.17,32.38,32.11,32.22,65688.0,32.17,32.38,32.11,32.22,65688.0
2018-05-11 11:00:00,32.22,32.31,32.17,32.28,38065.0,32.22,32.31,32.17,32.28,38065.0
2018-05-11 11:30:00,32.28,32.38,32.18,32.26,44089.0,32.28,32.38,32.18,32.26,44089.0
2018-05-11 12:00:00,32.25,32.27,32.11,32.13,51634.0,32.25,32.27,32.11,32.13,51634.0
2018-05-11 12:30:00,32.12,32.23,32.08,32.19,58862.0,32.12,32.23,32.08,32.19,58862.0
2018-05-11 13:00:00,32.19,32.45,32.17,32.44,19868.0,32.19,32.45,32.17,32.44,19868.0
2018-05-11 13:30:00,32.42,32.45,32.24,32.42,32885.0,32.42,32.45,32.24,32.42,32885.0
2018-05-11 14:00:00,32.42,32.49,32.1,32.43,42194.0,32.42,32.49,32.1,32.43,42194.0
2018-05-11 14:30:00,32.43,32.53,32.39,32.53,28119.0,32.43,32.53,32.39,32.53,28119.0
2018-05-11 15:00:00,32.52,32.8,32.49,32.79,91562.0,32.52,32.8,32.49,32.79,91562.0
2018-05-11 15:30:00,32.79,32.94,32.59,32.67,209513.0,32.79,32.94,32.59,32.67,209513.0
2018-05-14 09:30:00,32.66,32.93,32.61,32.77,47042.0,32.66,32.93,32.61,32.77,47042.0
2018-05-14 10:00:00,32.75,32.9,32.59,32.76,40761.0,32.75,32.9,32.59,32.76,40761.0
2018-05-14 10:30:00,32.75,32.85,32.48,32.62,78171.0,32.75,32.85,32.48,32.62,78171.0
2018-05-14 11:00:00,32.6,32.76,32.57,32.61,46018.0,32.6,32.76,32.57,32.61,46018.0
2018-05-14 11:30:00,32.59,32.77,32.54,32.76,40048.0,32.59,32.77,32.54,32.76,40048.0
2018-05-14 12:00:00,32.77,33.16,32.75,33.01,145776.0,32.77,33.16,32.75,33.01,145776.0
2018-05-14 12:30:00,33.01,33.04,32.71,32.72,37829.0,33.01,33.04,32.71,32.72,37829.0
2018-05-14 13:00:00,32.74,32.82,32.61,32.74,44862.0,32.74,32.82,32.61,32.74,44862.0
2018-05-14 13:30:00,32.7,32.84,32.68,32.84,24711.0,32.7,32.84,32.68,32.84,24711.0
2018-05-14 14:00:00,32.84,32.89,32.73,32.81,32177.0,32.84,32.89,32.73,32.81,32177.0
2018-05-14 14:30:00,32.79,32.85,32.76,32.8,38046.0,32.79,32.85,32.76,32.8,38046.0
2018-05-14 15:00:00,32.8,32.88,32.76,32.84,55766.0,32.8,32.88,32.76,32.84,55766.0
2018-05-14 15:30:00,32.84,33.02,32.8,32.99,321962.0,32.84,33.02,32.8,32.99,321962.0
2018-05-15 09:30:00,32.84,33.29,32.71,33.26,84291.0,32.84,33.29,32.71,33.26,84291.0
2018-05-15 10:00:00,33.28,33.33,32.77,32.9,107931.0,33.28,33.33,32.77,32.9,107931.0
2018-05-15 10:30:00,32.88,33.0,32.61,32.71,75857.0,32.88,33.0,32.61,32.71,75857.0
2018-05-15 11:00:00,32.72,33.07,32.57,32.99,111200.0,32.72,33.07,32.57,32.99,111200.0
2018-05-15 11:30:00,32.99,33.05,32.86,32.91,50959.0,32.99,33.05,32.86,32.91,50959.0
2018-05-15 12:00:00,32.9,32.97,32.84,32.91,37055.0,32.9,32.97,32.84,32.91,37055.0
2018-05-15 12:30:00,32.9,33.09,32.9,32.99,47167.0,32.9,33.09,32.9,32.99,47167.0
2018-05-15 13:00:00,33.01,33.06,32.85,32.89,40117.0,33.01,33.06,32.85,32.89,40117.0
2018-05-15 13:30:00,32.9,33.0,32.86,32.91,58752.0,32.9,33.0,32.86,32.91,58752.0
2018-05-15 14:00:00,32.92,32.94,32.83,32.87,44488.0,32.92,32.94,32.83,32.87,44488.0
2018-05-15 14:30:00,32.87,32.95,32.78,32.81,87111.0,32.87,32.95,32.78,32.81,87111.0
2018-05-15 15:00:00,32.8,32.95,32.79,32.93,62871.0,32.8,32.95,32.79,32.93,62871.0
2018-05-15 15:30:00,32.93,33.09,32.93,33.07,163529.0,32.93,33.09,32.93,33.07,163529.0
2018-05-16 09:30:00,33.15,33.63,33.15,33.5,92915.0,33.15,33.63,33.15,33.5,92915.0
2018-05-16 10:00:00,33.47,33.5,32.93,32.97,105014.0,33.47,33.5,32.93,32.97,105014.0
2018-05-16 10:30:00,32.98,33.21,32.87,33.18,60154.0,32.98,33.21,32.87,33.18,60154.0
2018-05-16 11:00:00,33.18,33.26,33.08,33.23,45494.0,33.18,33.26,33.08,33.23,45494.0
2018-05-16 11:30:00,33.23,33.53,33.22,33.29,51143.0,33.23,33.53,33.22,33.29,51143.0
2018-05-16 12:00:00,33.31,33.47,33.31,33.4,22331.0,33.31,33.47,33.31,33.4,22331.0
2018-05-16 12:30:00,33.42,33.47,33.36,33.4,29774.0,33.42,33.47,33.36,33.4,29774.0
2018-05-16 13:00:00,33.4,33.44,33.34,33.43,21534.0,33.4,33.44,33.34,33.43,21534.0
2018-05-16 13:30:00,33.44,33.53,33.39,33.53,51177.0,33.44,33.53,33.39,33.53,51177.0
2018-05-16 14:00:00,33.53,33.64,33.41,33.47,80120.0,33.53,33.64,33.41,33.47,80120.0
2018-05-16 14:30:00,33.46,33.67,33.45,33.63,67554.0,33.46,33.67,33.45,33.63,67554.0
2018-05-16 15:00:00,33.62,33.67,33.52,33.53,59870.0,33.62,33.67,33.52,33.53,59870.0
2018-05-16 15:30:00,33.52,33.52,33.37,33.51,128599.0,33.52,33.52,33.37,33.51,128599.0
2018-05-17 09:30:00,33.46,33.46,33.1,33.18,74792.0,33.46,33.46,33.1,33.18,74792.0
2018-05-17 10:00:00,33.15,33.25,32.88,33.23,114784.0,33.15,33.25,32.88,33.23,114784.0
2018-05-17 10:30:00,33.23,33.44,33.19,33.4,222983.0,33.23,33.44,33.19,33.4,222983.0
2018-05-17 11:00:00,33.4,33.77,33.3,33.75,78758.0,33.4,33.77,33.3,33.75,78758.0
2018-05-17 11:30:00,33.74,34.0,33.65,33.8,70611.0,33.74,34.0,33.65,33.8,70611.0
2018-05-17 12:00:00,33.8,34.16,33.8,34.05,62856.0,33.8,34.16,33.8,34.05,62856.0
2018-05-17 12:30:00,34.05,34.12,33.92,33.97,31937.0,34.05,34.12,33.92,33.97,31937.0
2018-05-17 13:00:00,33.96,34.03,33.93,33.93,23744.0,33.96,34.03,33.93,33.93,23744.0
2018-05-17 13:30:00,33.94,33.95,33.67,33.73,56372.0,33.94,33.95,33.67,33.73,56372.0
2018-05-17 14:00:00,33.74,33.74,33.64,33.71,29211.0,33.74,33.74,33.64,33.71,29211.0
2018-05-17 14:30:00,33.7,33.74,33.58,33.65,53728.0,33.7,33.74,33.58,33.65,53728.0
2018-05-17 15:00:00,33.65,33.77,33.64,33.69,52367.0,33.65,33.77,33.64,33.69,52367.0
2018-05-17 15:30:00,33.7,33.84,33.67,33.75,151297.0,33.7,33.84,33.67,33.75,151297.0
2018-05-18 09:30:00,33.96,34.06,33.83,33.96,63534.0,33.96,34.06,33.83,33.96,63534.0
2018-05-18 10:00:00,33.94,33.99,33.69,33.77,23650.0,33.94,33.99,33.69,33.77,23650.0
2018-05-18 10:30:00,33.75,33.81,33.62,33.68,35913.0,33.75,33.81,33.62,33.68,35913.0
2018-05-18 11:00:00,33.68,33.78,33.56,33.68,47877.0,33.68,33.78,33.56,33.68,47877.0
2018-05-18 11:30:00,33.7,33.86,33.66,33.72,39171.0,33.7,33.86,33.66,33.72,39171.0
2018-05-18 12:00:00,33.69,33.79,33.61,33.64,30638.0,33.69,33.79,33.61,33.64,30638.0
2018-05-18 12:30:00,33.63,33.64,33.52,33.62,26391.0,33.63,33.64,33.52,33.62,26391.0
2018-05-18 13:00:00,33.59,33.61,33.49,33.59,23643.0,33.59,33.61,33.49,33.59,23643.0
2018-05-18 13:30:00,33.57,33.76,33.5,33.75,41926.0,33.57,33.76,33.5,33.75,41926.0
2018-05-18 14:00:00,33.75,33.75,33.61,33.67,32921.0,33.75,33.75,33.61,33.67,32921.0
2018-05-18 14:30:00,33.66,33.94,33.66,33.88,55910.0,33.66,33.94,33.66,33.88,55910.0
2018-05-18 15:00:00,33.88,33.92,33.52,33.52,123223.0,33.88,33.92,33.52,33.52,123223.0
2018-05-18 15:30:00,33.51,33.53,33.26,33.32,241176.0,33.51,33.53,33.26,33.32,241176.0
2018-05-21 09:30:00,33.51,33.61,33.22,33.45,51997.0,33.51,33.61,33.22,33.45,51997.0
2018-05-21 10:00:00,33.41,33.71,33.4,33.57,43536.0,33.41,33.71,33.4,33.57,43536.0
2018-05-21 10:30:00,33.58,33.74,33.52,33.65,41507.0,33.58,33.74,33.52,33.65,41507.0
2018-05-21 11:00:00,33.64,33.74,33.58,33.63,39009.0,33.64,33.74,33.58,33.63,39009.0
2018-05-21 11:30:00,33.63,33.83,33.56,33.81,29548.0,33.63,33.83,33.56,33.81,29548.0
2018-05-21 12:00:00,33.81,33.82,33.69,33.74,35697.0,33.81,33.82,33.69,33.74,35697.0
2018-05-21 12:30:00,33.74,33.75,33.66,33.67,14757.0,33.74,33.75,33.66,33.67,14757.0
2018-05-21 13:00:00,33.67,33.69,33.57,33.61,28595.0,33.67,33.69,33.57,33.61,28595.0
2018-05-21 13:30:00,33.61,33.65,33.55,33.61,23341.0,33.61,33.65,33.55,33.61,23341.0
2018-05-21 14:00:00,33.61,33.67,33.6,33.64,14357.0,33.61,33.67,33.6,33.64,14357.0
2018-05-21 14:30:00,33.63,33.65,33.59,33.62,14728.0,33.63,33.65,33.59,33.62,14728.0
2018-05-21 15:00:00,33.61,33.71,33.57,33.63,38288.0,33.61,33.71,33.57,33.63,38288.0
2018-05-21 15:30:00,33.63,33.8,33.63,33.8,103852.0,33.63,33.8,33.63,33.8,103852.0
2018-05-22 09:30:00,33.77,34.0,33.74,33.82,88552.0,33.77,34.0,33.74,33.82,88552.0
2018-05-22 10:00:00,33.85,33.95,33.78,33.81,51034.0,33.85,33.95,33.78,33.81,51034.0
2018-05-22 10:30:00,33.82,33.89,33.76,33.76,38601.0,33.82,33.89,33.76,33.76,38601.0
2018-05-22 11:00:00,33.75,33.76,33.63,33.66,31000.0,33.75,33.76,33.63,33.66,31000.0
2018-05-22 11:30:00,33.66,33.73,33.56,33.63,23295.0,33.66,33.73,33.56,33.63,23295.0
2018-05-22 12:00:00,33.61,33.75,33.56,33.58,23765.0,33.61,33.75,33.56,33.58,23765.0
2018-05-22 12:30:00,33.59,33.59,33.38,33.43,45613.0,33.59,33.59,33.38,33.43,45613.0
2018-05-22 13:00:00,33.43,33.49,33.4,33.42,19913.0,33.43,33.49,33.4,33.42,19913.0
2018-05-22 13:30:00,33.41,33.49,33.38,33.43,21704.0,33.41,33.49,33.38,33.43,21704.0
2018-05-22 14:00:00,33.44,33.45,33.36,33.38,31832.0,33.44,33.45,33.36,33.38,31832.0
2018-05-22 14:30:00,33.38,33.4,32.86,32.87,87709.0,33.38,33.4,32.86,32.87,87709.0
2018-05-22 15:00:00,32.87,33.01,32.83,32.94,65270.0,32.87,33.01,32.83,32.94,65270.0
2018-05-22 15:30:00,32.94,33.15,32.87,33.07,169149.0,32.94,33.15,32.87,33.07,169149.0
2018-05-23 09:30:00,32.72,33.3,32.25,32.98,113694.0,32.72,33.3,32.25,32.98,113694.0
2018-05-23 10:00:00,32.94,33.12,32.66,32.66,207043.0,32.94,33.12,32.66,32.66,207043.0
2018-05-23 10:30:00,32.64,32.89,32.63,32.67,67958.0,32.64,32.89,32.63,32.67,67958.0
2018-05-23 11:00:00,32.68,32.79,32.59,32.59,81931.0,32.68,32.79,32.59,32.59,81931.0
2018-05-23 11:30:00,32.61,32.77,32.52,32.53,61597.0,32.61,32.77,32.52,32.53,61597.0
2018-05-23 12:00:00,32.54,32.58,32.37,32.4,40413.0,32.54,32.58,32.37,32.4,40413.0
2018-05-23 12:30:00,32.4,32.55,32.36,32.52,32931.0,32.4,32.55,32.36,32.52,32931.0
2018-05-23 13:00:00,32.52,32.58,32.35,32.52,32231.0,32.52,32.58,32.35,32.52,32231.0
2018-05-23 13:30:00,32.53,32.76,32.46,32.64,72632.0,32.53,32.76,32.46,32.64,72632.0
2018-05-23 14:00:00,32.59,32.85,32.52,32.75,106068.0,32.59,32.85,32.52,32.75,106068.0
2018-05-23 14:30:00,32.76,32.83,32.7,32.8,67009.0,32.76,32.83,32.7,32.8,67009.0
2018-05-23 15:00:00,32.8,33.06,32.78,33.0,67913.0,32.8,33.06,32.78,33.0,67913.0
2018-05-23 15:30:00,33.01,33.18,32.91,33.15,236491.0,33.01,33.18,32.91,33.15,236491.0
2018-05-24 09:30:00,33.1,33.28,33.0,33.06,89321.0,33.1,33.28,33.0,33.06,89321.0
2018-05-24 10:00:00,33.08,33.21,33.0,33.14,52268.0,33.08,33.21,33.0,33.14,52268.0
2018-05-24 10:30:00,33.1,33.22,33.0,33.11,62532.0,33.1,33.22,33.0,33.11,62532.0
2018-05-24 11:00:00,33.1,33.51,33.1,33.44,38577.0,33.1,33.51,33.1,33.44,38577.0
2018-05-24 11:30:00,33.44,33.62,33.42,33.53,117952.0,33.44,33.62,33.42,33.53,117952.0
2018-05-24 12:00:00,33.55,33.57,33.35,33.38,76165.0,33.55,33.57,33.35,33.38,76165.0
2018-05-24 12:30:00,33.38,33.55,33.36,33.55,36725.0,33.38,33.55,33.36,33.55,36725.0
2018-05-24 13:00:00,33.55,33.61,33.52,33.56,38943.0,33.55,33.61,33.52,33.56,38943.0
2018-05-24 13:30:00,33.57,33.63,33.43,33.47,43692.0,33.57,33.63,33.43,33.47,43692.0
2018-05-24 14:00:00,33.46,33.56,33.45,33.53,40016.0,33.46,33.56,33.45,33.53,40016.0
2018-05-24 14:30:00,33.52,33.65,33.5,33.55,64477.0,33.52,33.65,33.5,33.55,64477.0
2018-05-24 15:00:00,33.55,33.69,33.5,33.63,80170.0,33.55,33.69,33.5,33.63,80170.0
2018-05-24 15:30:00,33.63,33.78,33.55,33.73,352083.0,33.63,33.78,33.55,33.73,352083.0
2018-05-25 09:30:00,33.84,34.4,33.77,34.1,183805.0,33.84,34.4,33.77,34.1,183805.0
2018-05-25 10:00:00,34.1,34.18,33.76,34.17,90050.0,34.1,34.18,33.76,34.17,90050.0
2018-05-25 10:30:00,34.18,34.23,34.05,34.23,60679.0,34.18,34.23,34.05,34.23,60679.0
2018-05-25 11:00:00,34.23,34.59,34.19,34.58,110731.0,34.23,34.59,34.19,34.58,110731.0
2018-05-25 11:30:00,34.59,34.68,34.34,34.48,79975.0,34.59,34.68,34.34,34.48,79975.0
2018-05-25 12:00:00,34.48,34.55,34.42,34.53,74229.0,34.48,34.55,34.42,34.53,74229.0
2018-05-25 12:30:00,34.53,34.77,34.44,34.61,106517.0,34.53,34.77,34.44,34.61,106517.0
2018-05-25 13:00:00,34.6,34.78,34.56,34.6,105379.0,34.6,34.78,34.56,34.6,105379.0
2018-05-25 13:30:00,34.59,34.72,34.56,34.71,45857.0,34.59,34.72,34.56,34.71,45857.0
2018-05-25 14:00:00,34.7,34.8,34.61,34.62,52192.0,34.7,34.8,34.61,34.62,52192.0
2018-05-25 14:30:00,34.61,34.69,34.43,34.45,105941.0,34.61,34.69,34.43,34.45,105941.0
2018-05-25 15:00:00,34.44,34.48,34.34,34.48,94819.0,34.44,34.48,34.34,34.48,94819.0
2018-05-25 15:30:00,34.48,34.57,34.39,34.49,383415.0,34.48,34.57,34.39,34.49,383415.0
2018-05-29 09:30:00,34.43,34.78,34.03,34.47,100168.0,34.43,34.78,34.03,34.47,100168.0
2018-05-29 10:00:00,34.47,34.92,34.44,34.66,89743.0,34.47,34.92,34.44,34.66,89743.0
2018-05-29 10:30:00,34.66,34.77,34.41,34.72,89696.0,34.66,34.77,34.41,34.72,89696.0
2018-05-29 11:00:00,34.72,34.89,34.62,34.8,90713.0,34.72,34.89,34.62,34.8,90713.0
2018-05-29 11:30:00,34.77,34.83,34.6,34.7,59081.0,34.77,34.83,34.6,34.7,59081.0
2018-05-29 12:00:00,34.68,34.81,34.51,34.81,75405.0,34.68,34.81,34.51,34.81,75405.0
2018-05-29 12:30:00,34.81,34.92,34.69,34.91,100944.0,34.81,34.92,34.69,34.91,100944.0
2018-05-29 13:00:00,34.91,35.0,34.82,34.82,101341.0,34.91,35.0,34.82,34.82,101341.0
2018-05-29 13:30:00,34.83,34.89,34.68,34.87,80805.0,34.83,34.89,34.68,34.87,80805.0
2018-05-29 14:00:00,34.86,34.91,34.79,34.89,53810.0,34.86,34.91,34.79,34.89,53810.0
2018-05-29 14:30:00,34.9,34.91,34.81,34.84,49988.0,34.9,34.91,34.81,34.84,49988.0
2018-05-29 15:00:00,34.84,34.97,34.83,34.97,104580.0,34.84,34.97,34.83,34.97,104580.0
2018-05-29 15:30:00,34.97,35.49,34.96,35.36,664198.0,34.97,35.49,34.96,35.36,664198.0
2018-05-30 09:30:00,35.43,36.35,35.4,35.99,146601.0,35.43,36.35,35.4,35.99,146601.0
2018-05-30 10:00:00,36.03,36.37,35.58,36.27,152764.0,36.03,36.37,35.58,36.27,152764.0
2018-05-30 10:30:00,36.27,36.89,36.23,36.76,200247.0,36.27,36.89,36.23,36.76,200247.0
2018-05-30 11:00:00,36.78,37.12,36.57,37.03,333361.0,36.78,37.12,36.57,37.03,333361.0
2018-05-30 11:30:00,37.05,37.13,36.74,36.94,393550.0,37.05,37.13,36.74,36.94,393550.0
2018-05-30 12:00:00,36.95,37.52,36.84,37.38,243068.0,36.95,37.52,36.84,37.38,243068.0
2018-05-30 12:30:00,37.41,37.49,36.83,36.91,238625.0,37.41,37.49,36.83,36.91,238625.0
2018-05-30 13:00:00,36.92,36.97,36.6,36.83,121783.0,36.92,36.97,36.6,36.83,121783.0
2018-05-30 13:30:00,36.82,36.93,36.66,36.66,194967.0,36.82,36.93,36.66,36.66,194967.0
2018-05-30 14:00:00,36.68,36.79,36.63,36.72,60126.0,36.68,36.79,36.63,36.72,60126.0
2018-05-30 14:30:00,36.72,36.72,36.55,36.68,92937.0,36.72,36.72,36.55,36.68,92937.0
2018-05-30 15:00:00,36.68,36.7,36.46,36.55,92616.0,36.68,36.7,36.46,36.55,92616.0
2018-05-30 15:30:00,36.54,36.76,36.46,36.72,401859.0,36.54,36.76,36.46,36.72,401859.0
2018-05-31 09:30:00,36.65,36.76,35.79,35.85,102576.0,36.65,36.76,35.79,35.85,102576.0
2018-05-31 10:00:00,35.79,35.93,35.51,35.59,101531.0,35.79,35.93,35.51,35.59,101531.0
2018-05-31 10:30:00,35.58,35.67,35.16,35.23,105614.0,35.58,35.67,35.16,35.23,105614.0
2018-05-31 11:00:00,35.22,35.49,35.0,35.48,90368.0,35.22,35.49,35.0,35.48,90368.0
2018-05-31 11:30:00,35.51,35.75,35.46,35.65,66129.0,35.51,35.75,35.46,35.65,66129.0
2018-05-31 12:00:00,35.65,35.75,35.55,35.66,53673.0,35.65,35.75,35.55,35.66,53673.0
2018-05-31 12:30:00,35.66,35.66,35.34,35.37,78371.0,35.66,35.66,35.34,35.37,78371.0
2018-05-31 13:00:00,35.37,35.47,35.31,35.36,53235.0,35.37,35.47,35.31,35.36,53235.0
2018-05-31 13:30:00,35.36,35.44,35.28,35.32,65595.0,35.36,35.44,35.28,35.32,65595.0
2018-05-31 14:00:00,35.34,35.37,35.11,35.11,83814.0,35.34,35.37,35.11,35.11,83814.0
2018-05-31 14:30:00,35.12,35.16,34.92,35.05,113948.0,35.12,35.16,34.92,35.05,113948.0
2018-05-31 15:00:00,35.06,35.54,35.06,35.5,178814.0,35.06,35.54,35.06,35.5,178814.0
2018-05-31 15:30:00,35.51,35.63,35.32,35.43,398012.0,35.51,35.63,35.32,35.43,398012.0
2018-06-01 09:30:00,35.53,35.79,34.89,34.95,104222.0,35.53,35.79,34.89,34.95,104222.0
2018-06-01 10:00:00,34.97,35.19,34.65,34.65,166820.0,34.97,35.19,34.65,34.65,166820.0
2018-06-01 10:30:00,34.65,34.91,34.61,34.86,82650.0,34.65,34.91,34.61,34.86,82650.0
2018-06-01 11:00:00,34.87,35.26,34.85,35.26,91386.0,34.87,35.26,34.85,35.26,91386.0
2018-06-01 11:30:00,35.25,35.33,34.79,34.89,166015.0,35.25,35.33,34.79,34.89,166015.0
2018-06-01 12:00:00,34.89,34.98,34.66,34.66,69068.0,34.89,34.98,34.66,34.66,69068.0
2018-06-01 12:30:00,34.66,34.8,34.33,34.75,140576.0,34.66,34.8,34.33,34.75,140576.0
2018-06-01 13:00:00,34.75,35.17,34.75,35.1,128714.0,34.75,35.17,34.75,35.1,128714.0
2018-06-01 13:30:00,35.11,35.31,35.11,35.21,58156.0,35.11,35.31,35.11,35.21,58156.0
2018-06-01 14:00:00,35.22,35.31,35.18,35.29,57925.0,35.22,35.31,35.18,35.29,57925.0
2018-06-01 14:30:00,35.3,35.3,35.12,35.24,48567.0,35.3,35.3,35.12,35.24,48567.0
2018-06-01 15:00:00,35.23,35.27,35.12,35.19,63423.0,35.23,35.27,35.12,35.19,63423.0
2018-06-01 15:30:00,35.19,35.32,35.08,35.22,205578.0,35.19,35.32,35.08,35.22,205578.0
2018-06-04 09:30:00,35.23,35.23,34.64,34.97,88950.0,35.23,35.23,34.64,34.97,88950.0
2018-06-04 10:00:00,34.93,35.21,34.76,35.18,64402.0,34.93,35.21,34.76,35.18,64402.0
2018-06-04 10:30:00,35.18,35.22,35.09,35.18,75214.0,35.18,35.22,35.09,35.18,75214.0
2018-06-04 11:00:00,35.19,35.58,35.15,35.58,78457.0,35.19,35.58,35.15,35.58,78457.0
2018-06-04 11:30:00,35.56,35.65,35.41,35.58,49436.0,35.56,35.65,35.41,35.58,49436.0
2018-06-04 12:00:00,35.59,35.77,35.56,35.59,36283.0,35.59,35.77,35.56,35.59,36283.0
2018-06-04 12:30:00,35.59,35.63,35.43,35.55,48441.0,35.59,35.63,35.43,35.55,48441.0
2018-06-04 13:00:00,35.54,35.62,35.39,35.57,30583.0,35.54,35.62,35.39,35.57,30583.0
2018-06-04 13:30:00,35.55,35.62,35.46,35.59,26162.0,35.55,35.62,35.46,35.59,26162.0
2018-06-04 14:00:00,35.59,35.61,35.43,35.5,25324.0,35.59,35.61,35.43,35.5,25324.0
2018-06-04 14:30:00,35.48,35.5,35.34,35.48,35462.0,35.48,35.5,35.34,35.48,35462.0
2018-06-04 15:00:00,35.48,35.49,35.29,35.45,61749.0,35.48,35.49,35.29,35.45,61749.0
2018-06-04 15:30:00,35.44,35.49,35.33,35.47,175471.0,35.44,35.49,35.33,35.47,175471.0
2018-06-05 09:30:00,35.45,35.85,35.45,35.79,36499.0,35.45,35.85,35.45,35.79,36499.0
2018-06-05 10:00:00,35.8,36.19,35.66,35.95,100364.0,35.8,36.19,35.66,35.95,100364.0
2018-06-05 10:30:00,35.94,36.09,35.69,35.93,91987.0,35.94,36.09,35.69,35.93,91987.0
2018-06-05 11:00:00,35.9,36.19,35.81,36.05,79200.0,35.9,36.19,35.81,36.05,79200.0
2018-06-05 11:30:00,36.08,36.32,36.02,36.13,67805.0,36.08,36.32,36.02,36.13,67805.0
2018-06-05 12:00:00,36.11,36.16,35.84,35.89,28384.0,36.11,36.16,35.84,35.89,28384.0
2018-06-05 12:30:00,35.88,36.09,35.84,35.9,31668.0,35.88,36.09,35.84,35.9,31668.0
2018-06-05 13:00:00,35.9,36.0,35.88,35.93,36303.0,35.9,36.0,35.88,35.93,36303.0
2018-06-05 13:30:00,35.91,35.98,35.87,35.87,30527.0,35.91,35.98,35.87,35.87,30527.0
2018-06-05 14:00:00,35.89,36.0,35.81,35.93,45505.0,35.89,36.0,35.81,35.93,45505.0
2018-06-05 14:30:00,35.94,36.06,35.92,35.92,44119.0,35.94,36.06,35.92,35.92,44119.0
2018-06-05 15:00:00,35.91,35.92,35.79,35.82,47412.0,35.91,35.92,35.79,35.82,47412.0
2018-06-05 15:30:00,35.82,35.96,35.81,35.96,204205.0,35.82,35.96,35.81,35.96,204205.0
2018-06-06 09:30:00,36.04,36.31,35.71,35.98,81287.0,36.04,36.31,35.71,35.98,81287.0
2018-06-06 10:00:00,35.98,36.25,35.95,36.1,44595.0,35.98,36.25,35.95,36.1,44595.0
2018-06-06 10:30:00,36.1,36.13,35.74,35.92,248010.0,36.1,36.13,35.74,35.92,248010.0
2018-06-06 11:00:00,35.93,35.99,35.75,35.75,40349.0,35.93,35.99,35.75,35.75,40349.0
2018-06-06 11:30:00,35.75,35.9,35.75,35.87,68377.0,35.75,35.9,35.75,35.87,68377.0
2018-06-06 12:00:00,35.87,35.9,35.66,35.74,29483.0,35.87,35.9,35.66,35.74,29483.0
2018-06-06 12:30:00,35.73,35.85,35.71,35.85,34901.0,35.73,35.85,35.71,35.85,34901.0
2018-06-06 13:00:00,35.87,35.91,35.74,35.8,26276.0,35.87,35.91,35.74,35.8,26276.0
2018-06-06 13:30:00,35.78,35.91,35.78,35.9,45685.0,35.78,35.91,35.78,35.9,45685.0
2018-06-06 14:00:00,35.89,36.21,35.87,36.2,44867.0,35.89,36.21,35.87,36.2,44867.0
2018-06-06 14:30:00,36.2,36.35,36.13,36.25,48164.0,36.2,36.35,36.13,36.25,48164.0
2018-06-06 15:00:00,36.25,36.3,36.14,36.16,70054.0,36.25,36.3,36.14,36.16,70054.0
2018-06-06 15:30:00,36.16,36.4,36.12,36.38,178810.0,36.16,36.4,36.12,36.38,178810.0
2018-06-07 09:30:00,36.53,36.77,36.3,36.43,67757.0,36.53,36.77,36.3,36.43,67757.0
2018-06-07 10:00:00,36.46,36.55,36.33,36.44,118941.0,36.46,36.55,36.33,36.44,118941.0
2018-06-07 10:30:00,36.46,36.47,36.3,36.38,49475.0,36.46,36.47,36.3,36.38,49475.0
2018-06-07 11:00:00,36.37,36.39,36.19,36.28,82307.0,36.37,36.39,36.19,36.28,82307.0
2018-06-07 11:30:00,36.27,36.3,36.05,36.22,35197.0,36.27,36.3,36.05,36.22,35197.0
2018-06-07 12:00:00,36.23,36.31,36.21,36.27,31561.0,36.23,36.31,36.21,36.27,31561.0
2018-06-07 12:30:00,36.27,36.31,36.0,36.09,29758.0,36.27,36.31,36.0,36.09,29758.0
2018-06-07 13:00:00,36.08,36.09,35.96,36.01,32932.0,36.08,36.09,35.96,36.01,32932.0
2018-06-07 13:30:00,36.01,36.02,35.9,35.93,21646.0,36.01,36.02,35.9,35.93,21646.0
2018-06-07 14:00:00,35.95,36.24,35.94,36.24,47822.0,35.95,36.24,35.94,36.24,47822.0
2018-06-07 14:30:00,36.24,36.39,36.18,36.32,50572.0,36.24,36.39,36.18,36.32,50572.0
2018-06-07 15:00:00,36.32,36.53,36.29,36.47,103665.0,36.32,36.53,36.29,36.47,103665.0
2018-06-07 15:30:00,36.47,36.47,36.08,36.17,221238.0,36.47,36.47,36.08,36.17,221238.0
2018-06-08 09:30:00,36.0,36.42,36.0,36.3,109760.0,36.0,36.42,36.0,36.3,109760.0
2018-06-08 10:00:00,36.32,36.49,36.28,36.31,59292.0,36.32,36.49,36.28,36.31,59292.0
2018-06-08 10:30:00,36.29,36.75,36.2,36.73,61602.0,36.29,36.75,36.2,36.73,61602.0
2018-06-08 11:00:00,36.72,36.8,36.6,36.63,71487.0,36.72,36.8,36.6,36.63,71487.0
2018-06-08 11:30:00,36.63,37.54,36.41,36.6,214415.0,36.63,37.54,36.41,36.6,214415.0
2018-06-08 12:00:00,36.56,36.7,36.4,36.4,38380.0,36.56,36.7,36.4,36.4,38380.0
2018-06-08 12:30:00,36.43,36.76,36.41,36.62,35170.0,36.43,36.76,36.41,36.62,35170.0
2018-06-08 13:00:00,36.62,36.7,36.5,36.7,24538.0,36.62,36.7,36.5,36.7,24538.0
2018-06-08 13:30:00,36.72,36.78,36.56,36.71,34536.0,36.72,36.78,36.56,36.71,34536.0
2018-06-08 14:00:00,36.71,36.92,36.63,36.9,38543.0,36.71,36.92,36.63,36.9,38543.0
2018-06-08 14:30:00,36.91,36.91,36.75,36.82,55868.0,36.91,36.91,36.75,36.82,55868.0
2018-06-08 15:00:00,36.81,37.16,36.72,36.72,217445.0,36.81,37.16,36.72,36.72,217445.0
2018-06-08 15:30:00,36.72,36.84,36.69,36.8,231420.0,36.72,36.84,36.69,36.8,231420.0
2018-06-11 09:30:00,36.85,37.93,36.85,37.9,178828.0,36.85,37.93,36.85,37.9,178828.0
2018-06-11 10:00:00,37.92,38.4,37.81,38.19,212156.0,37.92,38.4,37.81,38.19,212156.0
2018-06-11 10:30:00,38.18,38.79,38.18,38.47,222132.0,38.18,38.79,38.18,38.47,222132.0
2018-06-11 11:00:00,38.48,38.52,38.2,38.44,135624.0,38.48,38.52,38.2,38.44,135624.0
2018-06-11 11:30:00,38.45,38.8,38.41,38.75,137881.0,38.45,38.8,38.41,38.75,137881.0
2018-06-11 12:00:00,38.75,38.81,38.54,38.6,85734.0,38.75,38.81,38.54,38.6,85734.0
2018-06-11 12:30:00,38.63,38.65,38.43,38.54,74771.0,38.63,38.65,38.43,38.54,74771.0
2018-06-11 13:00:00,38.55,38.57,38.33,38.34,60941.0,38.55,38.57,38.33,38.34,60941.0
2018-06-11 13:30:00,38.34,38.48,38.22,38.3,108411.0,38.34,38.48,38.22,38.3,108411.0
2018-06-11 14:00:00,38.32,38.34,38.19,38.34,60475.0,38.32,38.34,38.19,38.34,60475.0
2018-06-11 14:30:00,38.35,38.4,38.14,38.3,98958.0,38.35,38.4,38.14,38.3,98958.0
2018-06-11 15:00:00,38.3,38.41,38.1,38.21,172362.0,38.3,38.41,38.1,38.21,172362.0
2018-06-11 15:30:00,38.22,38.41,38.21,38.33,379683.0,38.22,38.41,38.21,38.33,379683.0
2018-06-12 09:30:00,38.37,38.47,37.32,37.63,225129.0,38.37,38.47,37.32,37.63,225129.0
2018-06-12 10:00:00,37.68,37.81,37.23,37.32,108536.0,37.68,37.81,37.23,37.32,108536.0
2018-06-12 10:30:00,37.37,37.9,37.14,37.8,115649.0,37.37,37.9,37.14,37.8,115649.0
2018-06-12 11:00:00,37.79,37.8,37.51,37.55,61189.0,37.79,37.8,37.51,37.55,61189.0
2018-06-12 11:30:00,37.54,37.75,37.31,37.65,101016.0,37.54,37.75,37.31,37.65,101016.0
2018-06-12 12:00:00,37.68,37.86,37.63,37.66,44274.0,37.68,37.86,37.63,37.66,44274.0
2018-06-12 12:30:00,37.66,37.88,37.6,37.67,43547.0,37.66,37.88,37.6,37.67,43547.0
2018-06-12 13:00:00,37.65,37.76,37.62,37.71,30948.0,37.65,37.76,37.62,37.71,30948.0
2018-06-12 13:30:00,37.73,37.96,37.7,37.95,44855.0,37.73,37.96,37.7,37.95,44855.0
2018-06-12 14:00:00,37.97,38.08,37.86,37.91,47743.0,37.97,38.08,37.86,37.91,47743.0
2018-06-12 14:30:00,37.91,37.94,37.76,37.76,45613.0,37.91,37.94,37.76,37.76,45613.0
2018-06-12 15:00:00,37.76,37.85,37.68,37.72,101360.0,37.76,37.85,37.68,37.72,101360.0
2018-06-12 15:30:00,37.73,37.77,37.67,37.74,261413.0,37.73,37.77,37.67,37.74,261413.0
2018-06-13 09:30:00,37.92,38.18,37.78,37.98,61465.0,37.92,38.18,37.78,37.98,61465.0
2018-06-13 10:00:00,38.01,38.04,37.57,37.62,58458.0,38.01,38.04,37.57,37.62,58458.0
2018-06-13 10:30:00,37.61,37.8,37.5,37.57,41297.0,37.61,37.8,37.5,37.57,41297.0
2018-06-13 11:00:00,37.57,37.8,37.5,37.72,66286.0,37.57,37.8,37.5,37.72,66286.0
2018-06-13 11:30:00,37.74,37.75,37.37,37.44,41614.0,37.74,37.75,37.37,37.44,41614.0
2018-06-13 12:00:00,37.44,37.46,37.22,37.27,40644.0,37.44,37.46,37.22,37.27,40644.0
2018-06-13 12:30:00,37.3,37.45,37.27,37.28,35957.0,37.3,37.45,37.27,37.28,35957.0
2018-06-13 13:00:00,37.26,37.27,37.07,37.17,39426.0,37.26,37.27,37.07,37.17,39426.0
2018-06-13 13:30:00,37.13,37.23,36.98,37.03,44706.0,37.13,37.23,36.98,37.03,44706.0
2018-06-13 14:00:00,37.01,37.13,36.97,36.97,36900.0,37.01,37.13,36.97,36.97,36900.0
2018-06-13 14:30:00,36.98,37.25,36.91,37.21,51750.0,36.98,37.25,36.91,37.21,51750.0
2018-06-13 15:00:00,37.23,37.34,37.16,37.22,93736.0,37.23,37.34,37.16,37.22,93736.0
2018-06-13 15:30:00,37.22,37.23,36.94,36.97,189349.0,37.22,37.23,36.94,36.97,189349.0
2018-06-14 09:30:00,37.04,37.55,36.98,37.2,51698.0,37.04,37.55,36.98,37.2,51698.0
2018-06-14 10:00:00,37.24,37.45,37.16,37.4,42973.0,37.24,37.45,37.16,37.4,42973.0
2018-06-14 10:30:00,37.4,37.4,37.04,37.05,43209.0,37.4,37.4,37.04,37.05,43209.0
2018-06-14 11:00:00,37.07,37.08,36.78,36.94,65507.0,37.07,37.08,36.78,36.94,65507.0
2018-06-14 11:30:00,36.91,37.25,36.82,36.82,135359.0,36.91,37.25,36.82,36.82,135359.0
2018-06-14 12:00:00,36.87,36.97,36.57,36.61,49982.0,36.87,36.97,36.57,36.61,49982.0
2018-06-14 12:30:00,36.58,36.75,36.55,36.7,39953.0,36.58,36.75,36.55,36.7,39953.0
2018-06-14 13:00:00,36.71,36.75,36.62,36.63,44833.0,36.71,36.75,36.62,36.63,44833.0
2018-06-14 13:30:00,36.62,36.67,36.42,36.47,73723.0,36.62,36.67,36.42,36.47,73723.0
2018-06-14 14:00:00,36.47,36.56,36.34,36.36,53990.0,36.47,36.56,36.34,36.36,53990.0
2018-06-14 14:30:00,36.36,36.36,36.21,36.28,84819.0,36.36,36.36,36.21,36.28,84819.0
2018-06-14 15:00:00,36.28,36.58,36.28,36.58,70357.0,36.28,36.58,36.28,36.58,70357.0
2018-06-14 15:30:00,36.58,36.67,36.46,36.56,219725.0,36.58,36.67,36.46,36.56,219725.0
2018-06-15 09:30:00,36.49,36.79,36.31,36.79,200919.0,36.49,36.79,36.31,36.79,200919.0
2018-06-15 10:00:00,36.77,37.11,36.73,36.74,42417.0,36.77,37.11,36.73,36.74,42417.0
2018-06-15 10:30:00,36.73,36.91,36.62,36.9,33460.0,36.73,36.91,36.62,36.9,33460.0
2018-06-15 11:00:00,36.9,36.96,36.67,36.87,40489.0,36.9,36.96,36.67,36.87,40489.0
2018-06-15 11:30:00,36.86,36.9,36.7,36.79,33848.0,36.86,36.9,36.7,36.79,33848.0
2018-06-15 12:00:00,36.77,36.8,36.52,36.52,37419.0,36.77,36.8,36.52,36.52,37419.0
2018-06-15 12:30:00,36.53,36.68,36.44,36.68,48708.0,36.53,36.68,36.44,36.68,48708.0
2018-06-15 13:00:00,36.68,37.0,36.68,36.97,57417.0,36.68,37.0,36.68,36.97,57417.0
2018-06-15 13:30:00,36.96,36.96,36.74,36.74,27271.0,36.96,36.96,36.74,36.74,27271.0
2018-06-15 14:00:00,36.76,36.88,36.75,36.75,29604.0,36.76,36.88,36.75,36.75,29604.0
2018-06-15 14:30:00,36.77,36.79,36.6,36.69,34165.0,36.77,36.79,36.6,36.69,34165.0
2018-06-15 15:00:00,36.68,36.72,36.53,36.54,55483.0,36.68,36.72,36.53,36.54,55483.0
2018-06-15 15:30:00,36.54,36.55,36.08,36.31,383577.0,36.54,36.55,36.08,36.31,383577.0
2018-06-18 09:30:00,36.15,37.1,36.15,37.1,79953.0,36.15,37.1,36.15,37.1,79953.0
2018-06-18 10:00:00,37.13,37.27,36.99,37.23,41085.0,37.13,37.27,36.99,37.23,41085.0
2018-06-18 10:30:00,37.2,37.47,37.05,37.35,92127.0,37.2,37.47,37.05,37.35,92127.0
2018-06-18 11:00:00,37.36,37.49,37.21,37.46,53924.0,37.36,37.49,37.21,37.46,53924.0
2018-06-18 11:30:00,37.46,37.55,37.23,37.26,50908.0,37.46,37.55,37.23,37.26,50908.0
2018-06-18 12:00:00,37.28,37.43,37.02,37.02,47629.0,37.28,37.43,37.02,37.02,47629.0
2018-06-18 12:30:00,37.02,37.12,36.92,37.0,63638.0,37.02,37.12,36.92,37.0,63638.0
2018-06-18 13:00:00,37.01,37.04,36.71,36.74,22099.0,37.01,37.04,36.71,36.74,22099.0
2018-06-18 13:30:00,36.74,36.77,36.48,36.59,36924.0,36.74,36.77,36.48,36.59,36924.0
2018-06-18 14:00:00,36.6,36.76,36.59,36.66,21270.0,36.6,36.76,36.59,36.66,21270.0
2018-06-18 14:30:00,36.68,36.76,36.53,36.61,23823.0,36.68,36.76,36.53,36.61,23823.0
2018-06-18 15:00:00,36.61,36.65,36.44,36.61,39708.0,36.61,36.65,36.44,36.61,39708.0
2018-06-18 15:30:00,36.61,36.8,36.47,36.73,150979.0,36.61,36.8,36.47,36.73,150979.0
2018-06-19 09:30:00,36.49,36.63,36.1,36.13,38670.0,36.49,36.63,36.1,36.13,38670.0
2018-06-19 10:00:00,36.13,36.13,35.41,35.55,70194.0,36.13,36.13,35.41,35.55,70194.0
2018-06-19 10:30:00,35.56,36.17,35.5,36.17,59499.0,35.56,36.17,35.5,36.17,59499.0
2018-06-19 11:00:00,36.17,36.43,36.12,36.37,37005.0,36.17,36.43,36.12,36.37,37005.0
2018-06-19 11:30:00,36.41,36.56,36.31,36.51,19079.0,36.41,36.56,36.31,36.51,19079.0
2018-06-19 12:00:00,36.52,36.62,36.45,36.62,28635.0,36.52,36.62,36.45,36.62,28635.0
2018-06-19 12:30:00,36.62,36.66,36.53,36.59,25255.0,36.62,36.66,36.53,36.59,25255.0
2018-06-19 13:00:00,36.61,36.75,36.61,36.65,16152.0,36.61,36.75,36.61,36.65,16152.0
2018-06-19 13:30:00,36.64,36.74,36.58,36.65,19712.0,36.64,36.74,36.58,36.65,19712.0
2018-06-19 14:00:00,36.65,36.77,36.62,36.76,27164.0,36.65,36.77,36.62,36.76,27164.0
2018-06-19 14:30:00,36.76,36.77,36.63,36.73,34696.0,36.76,36.77,36.63,36.73,34696.0
2018-06-19 15:00:00,36.74,36.77,36.61,36.66,59871.0,36.74,36.77,36.61,36.66,59871.0
2018-06-19 15:30:00,36.67,36.79,36.6,36.77,138820.0,36.67,36.79,36.6,36.77,138820.0
2018-06-20 09:30:00,36.77,37.04,36.67,36.81,64549.0,36.77,37.04,36.67,36.81,64549.0
2018-06-20 10:00:00,36.82,36.93,36.52,36.71,54532.0,36.82,36.93,36.52,36.71,54532.0
2018-06-20 10:30:00,36.69,36.99,36.66,36.92,103441.0,36.69,36.99,36.66,36.92,103441.0
2018-06-20 11:00:00,36.9,37.24,36.9,37.13,83621.0,36.9,37.24,36.9,37.13,83621.0
2018-06-20 11:30:00,37.15,37.49,37.13,37.4,97639.0,37.15,37.49,37.13,37.4,97639.0
2018-06-20 12:00:00,37.4,37.51,37.29,37.46,27705.0,37.4,37.51,37.29,37.46,27705.0
2018-06-20 12:30:00,37.5,37.55,37.34,37.43,31981.0,37.5,37.55,37.34,37.43,31981.0
2018-06-20 13:00:00,37.43,37.5,37.31,37.48,29523.0,37.43,37.5,37.31,37.48,29523.0
2018-06-20 13:30:00,37.49,37.52,37.31,37.46,69703.0,37.49,37.52,37.31,37.46,69703.0
2018-06-20 14:00:00,37.45,37.5,37.38,37.45,26943.0,37.45,37.5,37.38,37.45,26943.0
2018-06-20 14:30:00,37.44,37.48,37.28,37.37,40215.0,37.44,37.48,37.28,37.37,40215.0
2018-06-20 15:00:00,37.39,37.43,37.22,37.4,46856.0,37.39,37.43,37.22,37.4,46856.0
2018-06-20 15:30:00,37.42,37.63,37.39,37.58,182201.0,37.42,37.63,37.39,37.58,182201.0
2018-06-21 09:30:00,37.76,38.21,37.74,37.96,94450.0,37.76,38.21,37.74,37.96,94450.0
2018-06-21 10:00:00,37.95,38.08,37.59,37.72,57550.0,37.95,38.08,37.59,37.72,57550.0
2018-06-21 10:30:00,37.74,37.91,37.65,37.88,49968.0,37.74,37.91,37.65,37.88,49968.0
2018-06-21 11:00:00,37.88,38.0,37.85,37.89,29299.0,37.88,38.0,37.85,37.89,29299.0
2018-06-21 11:30:00,37.89,38.02,37.79,37.84,29974.0,37.89,38.02,37.79,37.84,29974.0
2018-06-21 12:00:00,37.84,37.86,37.61,37.76,20881.0,37.84,37.86,37.61,37.76,20881.0
2018-06-21 12:30:00,37.79,37.97,37.75,37.91,23768.0,37.79,37.97,37.75,37.91,23768.0
2018-06-21 13:00:00,37.91,37.97,37.84,37.86,19532.0,37.91,37.97,37.84,37.86,19532.0
2018-06-21 13:30:00,37.85,37.87,37.73,37.83,43524.0,37.85,37.87,37.73,37.83,43524.0
2018-06-21 14:00:00,37.82,37.94,37.77,37.85,36417.0,37.82,37.94,37.77,37.85,36417.0
2018-06-21 14:30:00,37.83,37.89,37.79,37.79,32726.0,37.83,37.89,37.79,37.79,32726.0
2018-06-21 15:00:00,37.76,37.81,37.3,37.36,98331.0,37.76,37.81,37.3,37.36,98331.0
2018-06-21 15:30:00,37.34,37.45,37.19,37.43,128269.0,37.34,37.45,37.19,37.43,128269.0
2018-06-22 09:30:00,37.66,37.91,36.94,37.08,50190.0,37.66,37.91,36.94,37.08,50190.0
2018-06-22 10:00:00,37.07,37.3,36.85,37.05,211740.0,37.07,37.3,36.85,37.05,211740.0
2018-06-22 10:30:00,37.05,37.07,36.64,36.65,79168.0,37.05,37.07,36.64,36.65,79168.0
2018-06-22 11:00:00,36.67,36.8,36.5,36.77,51185.0,36.67,36.8,36.5,36.77,51185.0
2018-06-22 11:30:00,36.74,36.78,36.38,36.56,45870.0,36.74,36.78,36.38,36.56,45870.0
2018-06-22 12:00:00,36.56,36.63,36.31,36.34,41190.0,36.56,36.63,36.31,36.34,41190.0
2018-06-22 12:30:00,36.33,36.35,36.12,36.21,32166.0,36.33,36.35,36.12,36.21,32166.0
2018-06-22 13:00:00,36.2,36.37,36.1,36.37,38194.0,36.2,36.37,36.1,36.37,38194.0
2018-06-22 13:30:00,36.36,36.59,36.36,36.45,40705.0,36.36,36.59,36.36,36.45,40705.0
2018-06-22 14:00:00,36.44,36.48,36.27,36.27,31671.0,36.44,36.48,36.27,36.27,31671.0
2018-06-22 14:30:00,36.28,36.37,36.15,36.24,58514.0,36.28,36.37,36.15,36.24,58514.0
2018-06-22 15:00:00,36.25,36.49,36.22,36.39,56618.0,36.25,36.49,36.22,36.39,56618.0
2018-06-22 15:30:00,36.4,36.69,36.27,36.6,398770.0,36.4,36.69,36.27,36.6,398770.0
2018-06-25 09:30:00,36.55,36.72,36.02,36.18,57549.0,36.55,36.72,36.02,36.18,57549.0
2018-06-25 10:00:00,36.16,36.3,35.97,36.29,32659.0,36.16,36.3,35.97,36.29,32659.0
2018-06-25 10:30:00,36.27,36.35,36.04,36.15,36941.0,36.27,36.35,36.04,36.15,36941.0
2018-06-25 11:00:00,36.17,36.26,36.06,36.08,24388.0,36.17,36.26,36.06,36.08,24388.0
2018-06-25 11:30:00,36.08,36.12,35.84,35.9,40042.0,36.08,36.12,35.84,35.9,40042.0
2018-06-25 12:00:00,35.91,36.0,35.68,35.97,27681.0,35.91,36.0,35.68,35.97,27681.0
2018-06-25 12:30:00,36.0,36.26,35.97,36.15,65014.0,36.0,36.26,35.97,36.15,65014.0
2018-06-25 13:00:00,36.16,36.27,36.03,36.25,27357.0,36.16,36.27,36.03,36.25,27357.0
2018-06-25 13:30:00,36.24,36.55,36.24,36.34,45361.0,36.24,36.55,36.24,36.34,45361.0
2018-06-25 14:00:00,36.34,36.41,36.2,36.29,23060.0,36.34,36.41,36.2,36.29,23060.0
2018-06-25 14:30:00,36.27,36.27,35.97,36.1,32018.0,36.27,36.27,35.97,36.1,32018.0
2018-06-25 15:00:00,36.08,36.28,36.02,36.19,76259.0,36.08,36.28,36.02,36.19,76259.0
2018-06-25 15:30:00,36.19,36.41,36.13,36.25,181226.0,36.19,36.41,36.13,36.25,181226.0
2018-06-26 09:30:00,36.18,36.55,36.18,36.5,32362.0,36.18,36.55,36.18,36.5,32362.0
2018-06-26 10:00:00,36.54,36.74,36.4,36.4,59027.0,36.54,36.74,36.4,36.4,59027.0
2018-06-26 10:30:00,36.39,36.91,36.36,36.8,69560.0,36.39,36.91,36.36,36.8,69560.0
2018-06-26 11:00:00,36.8,36.9,36.66,36.68,42304.0,36.8,36.9,36.66,36.68,42304.0
2018-06-26 11:30:00,36.66,36.82,36.61,36.79,43416.0,36.66,36.82,36.61,36.79,43416.0
2018-06-26 12:00:00,36.78,36.9,36.73,36.86,45084.0,36.78,36.9,36.73,36.86,45084.0
2018-06-26 12:30:00,36.88,36.9,36.73,36.9,42605.0,36.88,36.9,36.73,36.9,42605.0
2018-06-26 13:00:00,36.89,36.9,36.72,36.75,49628.0,36.89,36.9,36.72,36.75,49628.0
2018-06-26 13:30:00,36.73,36.82,36.63,36.82,36348.0,36.73,36.82,36.63,36.82,36348.0
2018-06-26 14:00:00,36.81,36.9,36.74,36.9,53717.0,36.81,36.9,36.74,36.9,53717.0
2018-06-26 14:30:00,36.9,37.17,36.74,37.15,164645.0,36.9,37.17,36.74,37.15,164645.0
2018-06-26 15:00:00,37.14,37.24,37.11,37.19,86124.0,37.14,37.24,37.11,37.19,86124.0
2018-06-26 15:30:00,37.2,37.25,37.07,37.22,232198.0,37.2,37.25,37.07,37.22,232198.0
2018-06-27 09:30:00,37.17,37.4,36.43,36.45,98562.0,37.17,37.4,36.43,36.45,98562.0
2018-06-27 10:00:00,36.46,36.77,36.31,36.52,80534.0,36.46,36.77,36.31,36.52,80534.0
2018-06-27 10:30:00,36.5,36.92,36.09,36.24,87243.0,36.5,36.92,36.09,36.24,87243.0
2018-06-27 11:00:00,36.25,36.4,35.95,35.98,103483.0,36.25,36.4,35.95,35.98,103483.0
2018-06-27 11:30:00,35.95,36.02,35.36,35.42,105962.0,35.95,36.02,35.36,35.42,105962.0
2018-06-27 12:00:00,35.43,35.51,35.23,35.35,89609.0,35.43,35.51,35.23,35.35,89609.0
2018-06-27 12:30:00,35.3,35.38,35.06,35.24,78481.0,35.3,35.38,35.06,35.24,78481.0
2018-06-27 13:00:00,35.22,35.38,34.87,35.03,96479.0,35.22,35.38,34.87,35.03,96479.0
2018-06-27 13:30:00,35.02,35.11,34.87,35.0,89229.0,35.02,35.11,34.87,35.0,89229.0
2018-06-27 14:00:00,35.02,35.12,34.83,35.04,112616.0,35.02,35.12,34.83,35.04,112616.0
2018-06-27 14:30:00,35.04,35.23,34.93,35.0,107000.0,35.04,35.23,34.93,35.0,107000.0
2018-06-27 15:00:00,34.98,34.99,34.19,34.27,177246.0,34.98,34.99,34.19,34.27,177246.0
2018-06-27 15:30:00,34.26,34.56,34.18,34.3,400784.0,34.26,34.56,34.18,34.3,400784.0
2018-06-28 09:30:00,33.92,34.2,33.13,34.13,249107.0,33.92,34.2,33.13,34.13,249107.0
2018-06-28 10:00:00,34.17,34.25,33.63,33.66,105048.0,34.17,34.25,33.63,33.66,105048.0
2018-06-28 10:30:00,33.65,33.83,33.36,33.83,122930.0,33.65,33.83,33.36,33.83,122930.0
2018-06-28 11:00:00,33.82,34.15,33.73,34.15,146357.0,33.82,34.15,33.73,34.15,146357.0
2018-06-28 11:30:00,34.16,34.37,33.88,34.37,160872.0,34.16,34.37,33.88,34.37,160872.0
2018-06-28 12:00:00,34.38,34.49,34.15,34.24,54554.0,34.38,34.49,34.15,34.24,54554.0
2018-06-28 12:30:00,34.23,34.3,34.11,34.23,54788.0,34.23,34.3,34.11,34.23,54788.0
2018-06-28 13:00:00,34.22,34.44,34.22,34.42,42205.0,34.22,34.44,34.22,34.42,42205.0
2018-06-28 13:30:00,34.44,34.66,34.43,34.55,82930.0,34.44,34.66,34.43,34.55,82930.0
2018-06-28 14:00:00,34.57,34.71,34.56,34.65,56314.0,34.57,34.71,34.56,34.65,56314.0
2018-06-28 14:30:00,34.67,34.71,34.51,34.66,46864.0,34.67,34.71,34.51,34.66,46864.0
2018-06-28 15:00:00,34.66,34.66,34.43,34.53,64344.0,34.66,34.66,34.43,34.53,64344.0
2018-06-28 15:30:00,34.54,34.64,34.33,34.61,218717.0,34.54,34.64,34.33,34.61,218717.0
2018-06-29 09:30:00,33.14,33.72,32.11,32.42,419736.0,33.14,33.72,32.11,32.42,419736.0
2018-06-29 10:00:00,32.44,33.01,32.32,32.36,392274.0,32.44,33.01,32.32,32.36,392274.0
2018-06-29 10:30:00,32.35,33.37,32.27,33.34,270351.0,32.35,33.37,32.27,33.34,270351.0
2018-06-29 11:00:00,33.36,33.64,33.13,33.59,191636.0,33.36,33.64,33.13,33.59,191636.0
2018-06-29 11:30:00,33.59,33.65,33.25,33.54,103132.0,33.59,33.65,33.25,33.54,103132.0
2018-06-29 12:00:00,33.5,33.72,33.43,33.62,67531.0,33.5,33.72,33.43,33.62,67531.0
2018-06-29 12:30:00,33.61,33.67,33.1,33.22,102529.0,33.61,33.67,33.1,33.22,102529.0
2018-06-29 13:00:00,33.28,33.49,33.19,33.32,54001.0,33.28,33.49,33.19,33.32,54001.0
2018-06-29 13:30:00,33.35,33.35,33.09,33.19,78801.0,33.35,33.35,33.09,33.19,78801.0
2018-06-29 14:00:00,33.18,33.45,33.14,33.41,88365.0,33.18,33.45,33.14,33.41,88365.0
2018-06-29 14:30:00,33.41,33.52,33.16,33.3,122764.0,33.41,33.52,33.16,33.3,122764.0
2018-06-29 15:00:00,33.32,33.55,33.28,33.55,168466.0,33.32,33.55,33.28,33.55,168466.0
2018-06-29 15:30:00,33.55,33.59,33.38,33.57,368099.0,33.55,33.59,33.38,33.57,368099.0
2018-07-02 09:30:00,33.37,33.52,32.82,33.24,77326.0,33.37,33.52,32.82,33.24,77326.0
2018-07-02 10:00:00,33.26,33.74,33.26,33.68,59806.0,33.26,33.74,33.26,33.68,59806.0
2018-07-02 10:30:00,33.72,33.78,33.44,33.67,49143.0,33.72,33.78,33.44,33.67,49143.0
2018-07-02 11:00:00,33.66,33.7,33.3,33.36,26141.0,33.66,33.7,33.3,33.36,26141.0
2018-07-02 11:30:00,33.39,33.46,33.21,33.33,55792.0,33.39,33.46,33.21,33.33,55792.0
2018-07-02 12:00:00,33.33,33.37,33.24,33.27,29237.0,33.33,33.37,33.24,33.27,29237.0
2018-07-02 12:30:00,33.29,33.41,33.26,33.33,32963.0,33.29,33.41,33.26,33.33,32963.0
2018-07-02 13:00:00,33.37,33.39,33.26,33.35,29679.0,33.37,33.39,33.26,33.35,29679.0
2018-07-02 13:30:00,33.36,33.52,33.33,33.49,27169.0,33.36,33.52,33.33,33.49,27169.0
2018-07-02 14:00:00,33.48,33.73,33.47,33.73,28962.0,33.48,33.73,33.47,33.73,28962.0
2018-07-02 14:30:00,33.74,33.8,33.66,33.74,29463.0,33.74,33.8,33.66,33.74,29463.0
2018-07-02 15:00:00,33.75,33.89,33.71,33.85,39540.0,33.75,33.89,33.71,33.85,39540.0
2018-07-02 15:30:00,33.84,33.91,33.76,33.88,179807.0,33.84,33.91,33.76,33.88,179807.0
2018-07-03 09:30:00,33.91,34.0,33.52,33.62,53707.0,33.91,34.0,33.52,33.62,53707.0
2018-07-03 10:00:00,33.64,33.86,33.64,33.71,51124.0,33.64,33.86,33.64,33.71,51124.0
2018-07-03 10:30:00,33.72,34.0,33.62,33.92,70787.0,33.72,34.0,33.62,33.92,70787.0
2018-07-03 11:00:00,33.89,34.47,33.85,34.42,46897.0,33.89,34.47,33.85,34.42,46897.0
2018-07-03 11:30:00,34.44,34.44,34.18,34.25,102548.0,34.44,34.44,34.18,34.25,102548.0
2018-07-03 12:00:00,34.23,34.43,34.21,34.39,40639.0,34.23,34.43,34.21,34.39,40639.0
2018-07-03 12:30:00,34.39,34.55,34.36,34.51,146995.0,34.39,34.55,34.36,34.51,146995.0
2018-07-05 09:30:00,34.51,34.73,34.28,34.5,52915.0,34.51,34.73,34.28,34.5,52915.0
2018-07-05 10:00:00,34.45,34.71,34.24,34.68,105014.0,34.45,34.71,34.24,34.68,105014.0
2018-07-05 10:30:00,34.7,34.81,34.49,34.49,49071.0,34.7,34.81,34.49,34.49,49071.0
2018-07-05 11:00:00,34.48,34.56,34.39,34.44,72376.0,34.48,34.56,34.39,34.44,72376.0
2018-07-05 11:30:00,34.47,34.5,34.17,34.23,83336.0,34.47,34.5,34.17,34.23,83336.0
2018-07-05 12:00:00,34.22,34.58,34.22,34.5,463789.0,34.22,34.58,34.22,34.5,463789.0
2018-07-05 12:30:00,34.5,34.67,34.48,34.65,41821.0,34.5,34.67,34.48,34.65,41821.0
2018-07-05 13:00:00,34.66,34.68,34.59,34.67,25112.0,34.66,34.68,34.59,34.67,25112.0
2018-07-05 13:30:00,34.68,34.85,34.66,34.77,51953.0,34.68,34.85,34.66,34.77,51953.0
2018-07-05 14:00:00,34.77,34.82,34.43,34.77,161212.0,34.77,34.82,34.43,34.77,161212.0
2018-07-05 14:30:00,34.77,34.8,34.56,34.75,86089.0,34.77,34.8,34.56,34.75,86089.0
2018-07-05 15:00:00,34.75,34.83,34.68,34.74,84785.0,34.75,34.83,34.68,34.74,84785.0
2018-07-05 15:30:00,34.72,34.75,34.43,34.58,346233.0,34.72,34.75,34.43,34.58,346233.0
2018-07-06 09:30:00,34.76,35.18,34.61,34.94,148738.0,34.76,35.18,34.61,34.94,148738.0
2018-07-06 10:00:00,34.99,35.05,34.91,34.98,166909.0,34.99,35.05,34.91,34.98,166909.0
2018-07-06 10:30:00,34.98,35.21,34.93,35.1,104377.0,34.98,35.21,34.93,35.1,104377.0
2018-07-06 11:00:00,35.08,35.08,34.91,34.95,58478.0,35.08,35.08,34.91,34.95,58478.0
2018-07-06 11:30:00,34.96,34.97,34.77,34.83,40141.0,34.96,34.97,34.77,34.83,40141.0
2018-07-06 12:00:00,34.84,34.89,34.75,34.82,32747.0,34.84,34.89,34.75,34.82,32747.0
2018-07-06 12:30:00,34.82,34.82,34.65,34.72,37100.0,34.82,34.82,34.65,34.72,37100.0
2018-07-06 13:00:00,34.71,35.03,34.71,34.86,54310.0,34.71,35.03,34.71,34.86,54310.0
2018-07-06 13:30:00,34.86,35.02,34.85,34.98,44918.0,34.86,35.02,34.85,34.98,44918.0
2018-07-06 14:00:00,34.98,35.06,34.89,35.04,101248.0,34.98,35.06,34.89,35.04,101248.0
2018-07-06 14:30:00,35.06,35.24,35.0,35.16,80351.0,35.06,35.24,35.0,35.16,80351.0
2018-07-06 15:00:00,35.14,35.39,35.03,35.35,90409.0,35.14,35.39,35.03,35.35,90409.0
2018-07-06 15:30:00,35.34,35.51,35.25,35.39,194240.0,35.34,35.51,35.25,35.39,194240.0
2018-07-09 09:30:00,35.21,35.33,34.74,35.11,49214.0,35.21,35.33,34.74,35.11,49214.0
2018-07-09 10:00:00,35.09,35.35,35.09,35.32,50169.0,35.09,35.35,35.09,35.32,50169.0
2018-07-09 10:30:00,35.28,35.55,35.26,35.46,81105.0,35.28,35.55,35.26,35.46,81105.0
2018-07-09 11:00:00,35.47,35.47,35.22,35.23,51475.0,35.47,35.47,35.22,35.23,51475.0
2018-07-09 11:30:00,35.23,35.3,35.11,35.24,58374.0,35.23,35.3,35.11,35.24,58374.0
2018-07-09 12:00:00,35.25,35.46,35.23,35.45,65459.0,35.25,35.46,35.23,35.45,65459.0
2018-07-09 12:30:00,35.46,35.69,35.44,35.61,59296.0,35.46,35.69,35.44,35.61,59296.0
2018-07-09 13:00:00,35.62,35.72,35.55,35.7,48106.0,35.62,35.72,35.55,35.7,48106.0
2018-07-09 13:30:00,35.71,35.76,35.57,35.61,47541.0,35.71,35.76,35.57,35.61,47541.0
2018-07-09 14:00:00,35.59,35.61,35.43,35.54,38229.0,35.59,35.61,35.43,35.54,38229.0
2018-07-09 14:30:00,35.54,35.54,35.31,35.38,62780.0,35.54,35.54,35.31,35.38,62780.0
2018-07-09 15:00:00,35.38,35.47,35.28,35.47,89837.0,35.38,35.47,35.28,35.47,89837.0
2018-07-09 15:30:00,35.47,35.53,35.42,35.51,210119.0,35.47,35.53,35.42,35.51,210119.0
2018-07-10 09:30:00,35.7,36.33,35.48,35.79,65521.0,35.7,36.33,35.48,35.79,65521.0
2018-07-10 10:00:00,35.78,36.27,35.78,36.12,47107.0,35.78,36.27,35.78,36.12,47107.0
2018-07-10 10:30:00,36.12,36.31,36.09,36.15,51199.0,36.12,36.31,36.09,36.15,51199.0
2018-07-10 11:00:00,36.11,36.11,35.8,35.83,40828.0,36.11,36.11,35.8,35.83,40828.0
2018-07-10 11:30:00,35.84,35.91,35.76,35.78,18786.0,35.84,35.91,35.76,35.78,18786.0
2018-07-10 12:00:00,35.75,35.76,35.47,35.58,30474.0,35.75,35.76,35.47,35.58,30474.0
2018-07-10 12:30:00,35.57,35.75,35.47,35.54,22499.0,35.57,35.75,35.47,35.54,22499.0
2018-07-10 13:00:00,35.52,35.59,35.46,35.52,18372.0,35.52,35.59,35.46,35.52,18372.0
2018-07-10 13:30:00,35.53,35.58,35.5,35.56,17809.0,35.53,35.58,35.5,35.56,17809.0
2018-07-10 14:00:00,35.57,35.62,35.53,35.55,25808.0,35.57,35.62,35.53,35.55,25808.0
2018-07-10 14:30:00,35.54,35.64,35.54,35.6,19886.0,35.54,35.64,35.54,35.6,19886.0
2018-07-10 15:00:00,35.6,35.65,35.55,35.64,23011.0,35.6,35.65,35.55,35.64,23011.0
2018-07-10 15:30:00,35.63,35.64,35.51,35.56,99244.0,35.63,35.64,35.51,35.56,99244.0
2018-07-11 09:30:00,35.34,35.87,35.08,35.8,48837.0,35.34,35.87,35.08,35.8,48837.0
2018-07-11 10:00:00,35.78,35.83,35.64,35.77,20830.0,35.78,35.83,35.64,35.77,20830.0
2018-07-11 10:30:00,35.71,35.9,35.67,35.87,30398.0,35.71,35.9,35.67,35.87,30398.0
2018-07-11 11:00:00,35.87,35.9,35.64,35.69,35456.0,35.87,35.9,35.64,35.69,35456.0
2018-07-11 11:30:00,35.66,35.71,35.3,35.39,45284.0,35.66,35.71,35.3,35.39,45284.0
2018-07-11 12:00:00,35.33,35.6,35.32,35.53,58353.0,35.33,35.6,35.32,35.53,58353.0
2018-07-11 12:30:00,35.57,35.57,35.33,35.33,14942.0,35.57,35.57,35.33,35.33,14942.0
2018-07-11 13:00:00,35.36,35.42,35.32,35.39,12558.0,35.36,35.42,35.32,35.39,12558.0
2018-07-11 13:30:00,35.39,35.46,35.33,35.35,14619.0,35.39,35.46,35.33,35.35,14619.0
2018-07-11 14:00:00,35.35,35.37,35.2,35.22,35012.0,35.35,35.37,35.2,35.22,35012.0
2018-07-11 14:30:00,35.23,35.28,35.15,35.15,21646.0,35.23,35.28,35.15,35.15,21646.0
2018-07-11 15:00:00,35.16,35.2,35.05,35.16,42339.0,35.16,35.2,35.05,35.16,42339.0
2018-07-11 15:30:00,35.16,35.24,34.59,34.7,474802.0,35.16,35.24,34.59,34.7,474802.0
2018-07-12 09:30:00,35.28,35.28,34.66,34.74,40731.0,35.28,35.28,34.66,34.74,40731.0
2018-07-12 10:00:00,34.74,35.03,34.73,34.89,20180.0,34.74,35.03,34.73,34.89,20180.0
2018-07-12 10:30:00,34.91,34.94,34.78,34.78,17030.0,34.91,34.94,34.78,34.78,17030.0
2018-07-12 11:00:00,34.78,34.86,34.68,34.76,31354.0,34.78,34.86,34.68,34.76,31354.0
2018-07-12 11:30:00,34.75,34.75,34.33,34.43,56302.0,34.75,34.75,34.33,34.43,56302.0
2018-07-12 12:00:00,34.4,34.42,34.29,34.38,36062.0,34.4,34.42,34.29,34.38,36062.0
2018-07-12 12:30:00,34.4,34.74,34.39,34.73,33789.0,34.4,34.74,34.39,34.73,33789.0
2018-07-12 13:00:00,34.74,34.74,34.41,34.45,49548.0,34.74,34.74,34.41,34.45,49548.0
2018-07-12 13:30:00,34.45,34.57,34.41,34.43,47950.0,34.45,34.57,34.41,34.43,47950.0
2018-07-12 14:00:00,34.42,34.43,34.1,34.12,86018.0,34.42,34.43,34.1,34.12,86018.0
2018-07-12 14:30:00,34.1,34.13,33.93,34.01,92522.0,34.1,34.13,33.93,34.01,92522.0
2018-07-12 15:00:00,34.01,34.24,33.97,34.24,64899.0,34.01,34.24,33.97,34.24,64899.0
2018-07-12 15:30:00,34.25,34.29,34.2,34.24,251661.0,34.25,34.29,34.2,34.24,251661.0
2018-07-13 09:30:00,34.35,34.55,34.14,34.45,33231.0,34.35,34.55,34.14,34.45,33231.0
2018-07-13 10:00:00,34.53,34.66,34.45,34.46,39672.0,34.53,34.66,34.45,34.46,39672.0
2018-07-13 10:30:00,34.47,34.6,34.36,34.48,35494.0,34.47,34.6,34.36,34.48,35494.0
2018-07-13 11:00:00,34.54,34.76,34.44,34.66,27292.0,34.54,34.76,34.44,34.66,27292.0
2018-07-13 11:30:00,34.66,34.7,34.41,34.43,22154.0,34.66,34.7,34.41,34.43,22154.0
2018-07-13 12:00:00,34.45,34.55,34.37,34.46,29204.0,34.45,34.55,34.37,34.46,29204.0
2018-07-13 12:30:00,34.49,34.62,34.4,34.49,65027.0,34.49,34.62,34.4,34.49,65027.0
2018-07-13 13:00:00,34.45,34.49,34.18,34.26,22207.0,34.45,34.49,34.18,34.26,22207.0
2018-07-13 13:30:00,34.29,34.38,34.18,34.38,15146.0,34.29,34.38,34.18,34.38,15146.0
2018-07-13 14:00:00,34.36,34.38,34.26,34.34,23136.0,34.36,34.38,34.26,34.34,23136.0
2018-07-13 14:30:00,34.35,34.46,34.29,34.42,33888.0,34.35,34.46,34.29,34.42,33888.0
2018-07-13 15:00:00,34.41,34.45,34.35,34.43,119535.0,34.41,34.45,34.35,34.43,119535.0
2018-07-13 15:30:00,34.43,34.52,34.2,34.24,147455.0,34.43,34.52,34.2,34.24,147455.0
2018-07-16 09:30:00,34.39,34.72,34.39,34.58,61234.0,34.39,34.72,34.39,34.58,61234.0
2018-07-16 10:00:00,34.61,34.63,34.11,34.23,46114.0,34.61,34.63,34.11,34.23,46114.0
2018-07-16 10:30:00,34.22,34.56,34.15,34.27,39878.0,34.22,34.56,34.15,34.27,39878.0
2018-07-16 11:00:00,34.28,34.55,34.24,34.55,28056.0,34.28,34.55,34.24,34.55,28056.0
2018-07-16 11:30:00,34.55,34.6,34.44,34.47,20162.0,34.55,34.6,34.44,34.47,20162.0
2018-07-16 12:00:00,34.49,34.49,34.27,34.45,33263.0,34.49,34.49,34.27,34.45,33263.0
2018-07-16 12:30:00,34.46,34.46,34.27,34.35,13837.0,34.46,34.46,34.27,34.35,13837.0
2018-07-16 13:00:00,34.35,34.38,34.28,34.32,13741.0,34.35,34.38,34.28,34.32,13741.0
2018-07-16 13:30:00,34.31,34.45,34.3,34.37,26686.0,34.31,34.45,34.3,34.37,26686.0
2018-07-16 14:00:00,34.37,34.43,34.3,34.38,36294.0,34.37,34.43,34.3,34.38,36294.0
2018-07-16 14:30:00,34.36,34.4,34.27,34.27,17369.0,34.36,34.4,34.27,34.27,17369.0
2018-07-16 15:00:00,34.28,34.37,34.28,34.35,25973.0,34.28,34.37,34.28,34.35,25973.0
2018-07-16 15:30:00,34.35,34.41,34.27,34.29,136317.0,34.35,34.41,34.27,34.29,136317.0
2018-07-17 09:30:00,34.19,35.01,34.19,34.71,73863.0,34.19,35.01,34.19,34.71,73863.0
2018-07-17 10:00:00,34.71,34.97,34.56,34.83,66725.0,34.71,34.97,34.56,34.83,66725.0
2018-07-17 10:30:00,34.87,34.95,34.69,34.69,54855.0,34.87,34.95,34.69,34.69,54855.0
2018-07-17 11:00:00,34.7,34.73,34.51,34.51,29528.0,34.7,34.73,34.51,34.51,29528.0
2018-07-17 11:30:00,34.49,34.62,34.47,34.54,33719.0,34.49,34.62,34.47,34.54,33719.0
2018-07-17 12:00:00,34.55,34.56,34.39,34.48,36114.0,34.55,34.56,34.39,34.48,36114.0
2018-07-17 12:30:00,34.49,34.58,34.44,34.58,28014.0,34.49,34.58,34.44,34.58,28014.0
2018-07-17 13:00:00,34.57,34.59,34.44,34.5,62201.0,34.57,34.59,34.44,34.5,62201.0
2018-07-17 13:30:00,34.48,34.85,34.45,34.8,46207.0,34.48,34.85,34.45,34.8,46207.0
2018-07-17 14:00:00,34.79,34.94,34.77,34.91,19656.0,34.79,34.94,34.77,34.91,19656.0
2018-07-17 14:30:00,34.9,35.17,34.9,35.11,51096.0,34.9,35.17,34.9,35.11,51096.0
2018-07-17 15:00:00,35.09,35.13,34.94,34.98,54542.0,35.09,35.13,34.94,34.98,54542.0
2018-07-17 15:30:00,34.94,35.07,34.84,34.94,200958.0,34.94,35.07,34.84,34.94,200958.0
2018-07-18 09:30:00,34.94,34.94,34.41,34.54,43198.0,34.94,34.94,34.41,34.54,43198.0
2018-07-18 10:00:00,34.53,34.82,34.52,34.8,34128.0,34.53,34.82,34.52,34.8,34128.0
2018-07-18 10:30:00,34.82,34.82,34.56,34.72,62240.0,34.82,34.82,34.56,34.72,62240.0
2018-07-18 11:00:00,34.71,34.87,34.66,34.76,117694.0,34.71,34.87,34.66,34.76,117694.0
2018-07-18 11:30:00,34.79,34.92,34.7,34.92,42429.0,34.79,34.92,34.7,34.92,42429.0
2018-07-18 12:00:00,34.92,34.95,34.77,34.84,28455.0,34.92,34.95,34.77,34.84,28455.0
2018-07-18 12:30:00,34.88,34.91,34.7,34.71,41172.0,34.88,34.91,34.7,34.71,41172.0
2018-07-18 13:00:00,34.72,34.78,34.65,34.66,20288.0,34.72,34.78,34.65,34.66,20288.0
2018-07-18 13:30:00,34.67,34.71,34.6,34.64,29531.0,34.67,34.71,34.6,34.64,29531.0
2018-07-18 14:00:00,34.65,34.78,34.59,34.65,51495.0,34.65,34.78,34.59,34.65,51495.0
2018-07-18 14:30:00,34.64,34.66,34.56,34.65,45728.0,34.64,34.66,34.56,34.65,45728.0
2018-07-18 15:00:00,34.65,34.84,34.6,34.73,58111.0,34.65,34.84,34.6,34.73,58111.0
2018-07-18 15:30:00,34.74,34.79,34.55,34.57,167159.0,34.74,34.79,34.55,34.57,167159.0
2018-07-19 09:30:00,34.7,34.95,34.22,34.38,124385.0,34.7,34.95,34.22,34.38,124385.0
2018-07-19 10:00:00,34.39,35.05,34.38,35.05,103990.0,34.39,35.05,34.38,35.05,103990.0
2018-07-19 10:30:00,35.01,35.23,34.99,35.14,46833.0,35.01,35.23,34.99,35.14,46833.0
2018-07-19 11:00:00,35.13,35.16,34.95,35.05,99422.0,35.13,35.16,34.95,35.05,99422.0
2018-07-19 11:30:00,35.05,35.25,35.02,35.13,73295.0,35.05,35.25,35.02,35.13,73295.0
2018-07-19 12:00:00,35.14,35.19,35.09,35.12,33672.0,35.14,35.19,35.09,35.12,33672.0
2018-07-19 12:30:00,35.12,35.29,35.09,35.23,64678.0,35.12,35.29,35.09,35.23,64678.0
2018-07-19 13:00:00,35.23,35.25,35.03,35.14,41280.0,35.23,35.25,35.03,35.14,41280.0
2018-07-19 13:30:00,35.12,35.16,35.05,35.12,75725.0,35.12,35.16,35.05,35.12,75725.0
2018-07-19 14:00:00,35.12,35.29,35.1,35.21,97862.0,35.12,35.29,35.1,35.21,97862.0
2018-07-19 14:30:00,35.21,35.26,35.17,35.25,55942.0,35.21,35.26,35.17,35.25,55942.0
2018-07-19 15:00:00,35.25,35.6,35.2,35.53,52370.0,35.25,35.6,35.2,35.53,52370.0
2018-07-19 15:30:00,35.53,35.69,35.43,35.67,213202.0,35.53,35.69,35.43,35.67,213202.0
2018-07-20 09:30:00,35.64,35.74,35.12,35.26,47609.0,35.64,35.74,35.12,35.26,47609.0
2018-07-20 10:00:00,35.28,35.32,34.88,35.15,89821.0,35.28,35.32,34.88,35.15,89821.0
2018-07-20 10:30:00,35.18,35.52,35.17,35.49,33593.0,35.18,35.52,35.17,35.49,33593.0
2018-07-20 11:00:00,35.49,35.8,35.43,35.75,27494.0,35.49,35.8,35.43,35.75,27494.0
2018-07-20 11:30:00,35.77,35.91,35.71,35.81,24339.0,35.77,35.91,35.71,35.81,24339.0
2018-07-20 12:00:00,35.82,35.9,35.78,35.88,19379.0,35.82,35.9,35.78,35.88,19379.0
2018-07-20 12:30:00,35.88,35.92,35.78,35.79,22952.0,35.88,35.92,35.78,35.79,22952.0
2018-07-20 13:00:00,35.8,35.9,35.76,35.89,18075.0,35.8,35.9,35.76,35.89,18075.0
2018-07-20 13:30:00,35.87,35.98,35.82,35.9,20892.0,35.87,35.98,35.82,35.9,20892.0
2018-07-20 14:00:00,35.9,35.95,35.86,35.87,22970.0,35.9,35.95,35.86,35.87,22970.0
2018-07-20 14:30:00,35.88,35.91,35.53,35.56,30003.0,35.88,35.91,35.53,35.56,30003.0
2018-07-20 15:00:00,35.59,35.68,35.51,35.52,31018.0,35.59,35.68,35.51,35.52,31018.0
2018-07-20 15:30:00,35.53,35.55,35.02,35.06,321115.0,35.53,35.55,35.02,35.06,321115.0
2018-07-23 09:30:00,36.79,37.03,36.31,36.86,288781.0,36.79,37.03,36.31,36.86,288781.0
2018-07-23 10:00:00,36.86,38.25,36.86,38.16,282579.0,36.86,38.25,36.86,38.16,282579.0
2018-07-23 10:30:00,38.18,38.58,37.93,38.49,461195.0,38.18,38.58,37.93,38.49,461195.0
2018-07-23 11:00:00,38.51,38.56,38.03,38.18,273434.0,38.51,38.56,38.03,38.18,273434.0
2018-07-23 11:30:00,38.17,38.43,38.15,38.25,132278.0,38.17,38.43,38.15,38.25,132278.0
2018-07-23 12:00:00,38.24,38.39,38.2,38.32,117330.0,38.24,38.39,38.2,38.32,117330.0
2018-07-23 12:30:00,38.3,38.41,38.2,38.28,176271.0,38.3,38.41,38.2,38.28,176271.0
2018-07-23 13:00:00,38.27,38.35,38.22,38.27,180453.0,38.27,38.35,38.22,38.27,180453.0
2018-07-23 13:30:00,38.26,38.3,38.06,38.13,127139.0,38.26,38.3,38.06,38.13,127139.0
2018-07-23 14:00:00,38.11,38.22,37.97,38.0,112046.0,38.11,38.22,37.97,38.0,112046.0
2018-07-23 14:30:00,38.0,38.01,37.73,37.75,130774.0,38.0,38.01,37.73,37.75,130774.0
2018-07-23 15:00:00,37.76,38.02,37.69,37.94,248073.0,37.76,38.02,37.69,37.94,248073.0
2018-07-23 15:30:00,37.94,38.04,37.72,37.86,457195.0,37.94,38.04,37.72,37.86,457195.0
2018-07-24 09:30:00,38.03,38.15,37.44,37.49,125761.0,38.03,38.15,37.44,37.49,125761.0
2018-07-24 10:00:00,37.49,37.77,37.43,37.75,95386.0,37.49,37.77,37.43,37.75,95386.0
2018-07-24 10:30:00,37.75,37.8,37.38,37.45,64667.0,37.75,37.8,37.38,37.45,64667.0
2018-07-24 11:00:00,37.45,37.45,37.13,37.28,102874.0,37.45,37.45,37.13,37.28,102874.0
2018-07-24 11:30:00,37.32,37.59,37.32,37.47,43750.0,37.32,37.59,37.32,37.47,43750.0
2018-07-24 12:00:00,37.46,37.5,37.14,37.2,64997.0,37.46,37.5,37.14,37.2,64997.0
2018-07-24 12:30:00,37.19,37.23,36.87,37.03,178880.0,37.19,37.23,36.87,37.03,178880.0
2018-07-24 13:00:00,37.03,37.2,36.96,36.97,30663.0,37.03,37.2,36.96,36.97,30663.0
2018-07-24 13:30:00,36.97,37.07,36.91,36.91,45731.0,36.97,37.07,36.91,36.91,45731.0
2018-07-24 14:00:00,36.9,37.22,36.88,37.15,35743.0,36.9,37.22,36.88,37.15,35743.0
2018-07-24 14:30:00,37.13,37.23,37.1,37.2,32399.0,37.13,37.23,37.1,37.2,32399.0
2018-07-24 15:00:00,37.21,37.49,37.2,37.41,55941.0,37.21,37.49,37.2,37.41,55941.0
2018-07-24 15:30:00,37.41,37.47,36.9,36.92,323934.0,37.41,37.47,36.9,36.92,323934.0
2018-07-25 09:30:00,37.39,38.64,37.38,38.5,526315.0,37.39,38.64,37.38,38.5,526315.0
2018-07-25 10:00:00,38.5,39.14,38.46,39.02,505382.0,38.5,39.14,38.46,39.02,505382.0
2018-07-25 10:30:00,38.99,39.09,38.75,39.02,265935.0,38.99,39.09,38.75,39.02,265935.0
2018-07-25 11:00:00,39.0,39.28,38.8,38.82,367049.0,39.0,39.28,38.8,38.82,367049.0
2018-07-25 11:30:00,38.84,39.01,38.69,38.87,159478.0,38.84,39.01,38.69,38.87,159478.0
2018-07-25 12:00:00,38.87,39.01,38.8,38.97,172532.0,38.87,39.01,38.8,38.97,172532.0
2018-07-25 12:30:00,39.0,39.07,38.89,39.04,110866.0,39.0,39.07,38.89,39.04,110866.0
2018-07-25 13:00:00,39.04,39.06,38.78,38.93,88321.0,39.04,39.06,38.78,38.93,88321.0
2018-07-25 13:30:00,38.91,38.99,38.67,38.98,130635.0,38.91,38.99,38.67,38.98,130635.0
2018-07-25 14:00:00,38.98,39.34,38.91,39.33,90363.0,38.98,39.34,38.91,39.33,90363.0
2018-07-25 14:30:00,39.34,39.38,39.17,39.22,105596.0,39.34,39.38,39.17,39.22,105596.0
2018-07-25 15:00:00,39.22,39.38,39.07,39.19,365463.0,39.22,39.38,39.07,39.19,365463.0
2018-07-25 15:30:00,39.17,39.18,38.77,38.85,452431.0,39.17,39.18,38.77,38.85,452431.0
2018-07-26 09:30:00,39.05,39.61,38.77,38.91,253917.0,39.05,39.61,38.77,38.91,253917.0
2018-07-26 10:00:00,38.95,39.5,38.91,39.23,68562.0,38.95,39.5,38.91,39.23,68562.0
2018-07-26 10:30:00,39.23,39.6,39.2,39.4,100778.0,39.23,39.6,39.2,39.4,100778.0
2018-07-26 11:00:00,39.43,39.46,39.26,39.43,93711.0,39.43,39.46,39.26,39.43,93711.0
2018-07-26 11:30:00,39.45,39.74,39.32,39.36,80096.0,39.45,39.74,39.32,39.36,80096.0
2018-07-26 12:00:00,39.38,39.44,39.09,39.12,48818.0,39.38,39.44,39.09,39.12,48818.0
2018-07-26 12:30:00,39.11,39.27,38.97,39.11,103501.0,39.11,39.27,38.97,39.11,103501.0
2018-07-26 13:00:00,39.13,39.26,39.01,39.26,115816.0,39.13,39.26,39.01,39.26,115816.0
2018-07-26 13:30:00,39.26,39.37,39.11,39.14,34184.0,39.26,39.37,39.11,39.14,34184.0
2018-07-26 14:00:00,39.13,39.18,39.02,39.11,39611.0,39.13,39.18,39.02,39.11,39611.0
2018-07-26 14:30:00,39.12,39.13,38.95,38.99,74678.0,39.12,39.13,38.95,38.99,74678.0
2018-07-26 15:00:00,39.0,39.09,38.95,39.02,86922.0,39.0,39.09,38.95,39.02,86922.0
2018-07-26 15:30:00,39.01,39.02,38.83,38.89,263900.0,39.01,39.02,38.83,38.89,263900.0
2018-07-27 09:30:00,38.96,39.16,38.31,38.45,163786.0,38.96,39.16,38.31,38.45,163786.0
2018-07-27 10:00:00,38.47,38.5,37.93,37.95,136546.0,38.47,38.5,37.93,37.95,136546.0
2018-07-27 10:30:00,37.94,38.04,37.5,37.65,79204.0,37.94,38.04,37.5,37.65,79204.0
2018-07-27 11:00:00,37.68,37.82,37.52,37.56,75579.0,37.68,37.82,37.52,37.56,75579.0
2018-07-27 11:30:00,37.56,37.62,37.34,37.45,117972.0,37.56,37.62,37.34,37.45,117972.0
2018-07-27 12:00:00,37.45,37.66,37.4,37.63,27361.0,37.45,37.66,37.4,37.63,27361.0
2018-07-27 12:30:00,37.6,37.64,37.44,37.44,28445.0,37.6,37.64,37.44,37.44,28445.0
2018-07-27 13:00:00,37.43,37.46,37.22,37.3,51443.0,37.43,37.46,37.22,37.3,51443.0
2018-07-27 13:30:00,37.3,37.53,37.27,37.41,144934.0,37.3,37.53,37.27,37.41,144934.0
2018-07-27 14:00:00,37.41,37.62,37.16,37.29,128216.0,37.41,37.62,37.16,37.29,128216.0
2018-07-27 14:30:00,37.29,37.44,37.14,37.19,148630.0,37.29,37.44,37.14,37.19,148630.0
2018-07-27 15:00:00,37.23,37.46,37.16,37.28,54779.0,37.23,37.46,37.16,37.28,54779.0
2018-07-27 15:30:00,37.28,37.31,36.88,36.94,383492.0,37.28,37.31,36.88,36.94,383492.0
2018-07-30 09:30:00,36.85,36.92,36.35,36.49,110772.0,36.85,36.92,36.35,36.49,110772.0
2018-07-30 10:00:00,36.49,36.95,36.46,36.54,91578.0,36.49,36.95,36.46,36.54,91578.0
2018-07-30 10:30:00,36.54,36.57,36.37,36.37,119553.0,36.54,36.57,36.37,36.37,119553.0
2018-07-30 11:00:00,36.37,36.51,36.28,36.32,48742.0,36.37,36.51,36.28,36.32,48742.0
2018-07-30 11:30:00,36.31,36.71,36.31,36.67,36161.0,36.31,36.71,36.31,36.67,36161.0
2018-07-30 12:00:00,36.69,36.71,36.49,36.57,37202.0,36.69,36.71,36.49,36.57,37202.0
2018-07-30 12:30:00,36.57,36.83,36.53,36.83,34909.0,36.57,36.83,36.53,36.83,34909.0
2018-07-30 13:00:00,36.82,37.11,36.82,37.1,58037.0,36.82,37.11,36.82,37.1,58037.0
2018-07-30 13:30:00,37.09,37.31,37.06,37.24,55181.0,37.09,37.31,37.06,37.24,55181.0
2018-07-30 14:00:00,37.28,37.31,37.18,37.29,46558.0,37.28,37.31,37.18,37.29,46558.0
2018-07-30 14:30:00,37.25,37.4,37.24,37.4,33520.0,37.25,37.4,37.24,37.4,33520.0
2018-07-30 15:00:00,37.4,37.53,37.39,37.43,63016.0,37.4,37.53,37.39,37.43,63016.0
2018-07-30 15:30:00,37.44,37.5,37.29,37.41,156528.0,37.44,37.5,37.29,37.41,156528.0
2018-07-31 09:30:00,37.39,37.78,37.21,37.38,52570.0,37.39,37.78,37.21,37.38,52570.0
2018-07-31 10:00:00,37.35,37.35,36.89,37.22,43544.0,37.35,37.35,36.89,37.22,43544.0
2018-07-31 10:30:00,37.23,37.47,37.19,37.32,32921.0,37.23,37.47,37.19,37.32,32921.0
2018-07-31 11:00:00,37.36,37.46,37.09,37.26,37888.0,37.36,37.46,37.09,37.26,37888.0
2018-07-31 11:30:00,37.23,37.29,37.1,37.21,54879.0,37.23,37.29,37.1,37.21,54879.0
2018-07-31 12:00:00,37.2,37.34,37.2,37.31,35663.0,37.2,37.34,37.2,37.31,35663.0
2018-07-31 12:30:00,37.31,37.32,37.11,37.3,24419.0,37.31,37.32,37.11,37.3,24419.0
2018-07-31 13:00:00,37.33,37.39,37.1,37.15,18819.0,37.33,37.39,37.1,37.15,18819.0
2018-07-31 13:30:00,37.11,37.12,36.99,37.05,25136.0,37.11,37.12,36.99,37.05,25136.0
2018-07-31 14:00:00,37.05,37.49,37.03,37.48,78822.0,37.05,37.49,37.03,37.48,78822.0
2018-07-31 14:30:00,37.5,37.5,37.29,37.34,25500.0,37.5,37.5,37.29,37.34,25500.0
2018-07-31 15:00:00,37.33,37.45,37.31,37.41,32755.0,37.33,37.45,37.31,37.41,32755.0
2018-07-31 15:30:00,37.42,37.68,37.42,37.62,142618.0,37.42,37.68,37.42,37.62,142618.0
2018-08-01 09:30:00,37.58,38.11,37.51,38.06,57065.0,37.58,38.11,37.51,38.06,57065.0
2018-08-01 10:00:00,38.04,38.09,37.7,37.87,54471.0,38.04,38.09,37.7,37.87,54471.0
2018-08-01 10:30:00,37.85,37.93,37.65,37.74,51204.0,37.85,37.93,37.65,37.74,51204.0
2018-08-01 11:00:00,37.71,37.86,37.64,37.73,44677.0,37.71,37.86,37.64,37.73,44677.0
2018-08-01 11:30:00,37.71,37.89,37.62,37.65,49399.0,37.71,37.89,37.62,37.65,49399.0
2018-08-01 12:00:00,37.64,37.77,37.43,37.45,36426.0,37.64,37.77,37.43,37.45,36426.0
2018-08-01 12:30:00,37.45,37.56,37.4,37.41,24244.0,37.45,37.56,37.4,37.41,24244.0
2018-08-01 13:00:00,37.4,37.55,37.38,37.51,23177.0,37.4,37.55,37.38,37.51,23177.0
2018-08-01 13:30:00,37.52,37.6,37.39,37.4,26102.0,37.52,37.6,37.39,37.4,26102.0
2018-08-01 14:00:00,37.39,37.39,37.2,37.39,35968.0,37.39,37.39,37.2,37.39,35968.0
2018-08-01 14:30:00,37.4,37.47,37.35,37.44,34765.0,37.4,37.47,37.35,37.44,34765.0
2018-08-01 15:00:00,37.43,37.54,37.35,37.52,38842.0,37.43,37.54,37.35,37.52,38842.0
2018-08-01 15:30:00,37.51,37.55,37.37,37.37,127663.0,37.51,37.55,37.37,37.37,127663.0
2018-08-02 09:30:00,37.09,37.65,37.09,37.64,60001.0,37.09,37.65,37.09,37.64,60001.0
2018-08-02 10:00:00,37.61,37.75,37.49,37.73,32627.0,37.61,37.75,37.49,37.73,32627.0
2018-08-02 10:30:00,37.72,37.81,37.57,37.66,36572.0,37.72,37.81,37.57,37.66,36572.0
2018-08-02 11:00:00,37.66,37.97,37.65,37.97,67294.0,37.66,37.97,37.65,37.97,67294.0
2018-08-02 11:30:00,37.96,38.12,37.91,38.0,29800.0,37.96,38.12,37.91,38.0,29800.0
2018-08-02 12:00:00,37.98,38.24,37.85,38.23,43136.0,37.98,38.24,37.85,38.23,43136.0
2018-08-02 12:30:00,38.23,38.25,38.13,38.24,27327.0,38.23,38.25,38.13,38.24,27327.0
2018-08-02 13:00:00,38.24,38.3,38.1,38.3,37213.0,38.24,38.3,38.1,38.3,37213.0
2018-08-02 13:30:00,38.31,38.32,38.14,38.21,28442.0,38.31,38.32,38.14,38.21,28442.0
2018-08-02 14:00:00,38.22,38.23,38.11,38.15,28539.0,38.22,38.23,38.11,38.15,28539.0
2018-08-02 14:30:00,38.14,38.24,38.1,38.24,27757.0,38.14,38.24,38.1,38.24,27757.0
2018-08-02 15:00:00,38.21,38.24,38.16,38.18,35045.0,38.21,38.24,38.16,38.18,35045.0
2018-08-02 15:30:00,38.18,38.2,38.07,38.13,116697.0,38.18,38.2,38.07,38.13,116697.0
2018-08-03 09:30:00,38.09,38.36,38.05,38.25,59414.0,38.09,38.36,38.05,38.25,59414.0
2018-08-03 10:00:00,38.25,38.25,37.89,37.98,39558.0,38.25,38.25,37.89,37.98,39558.0
2018-08-03 10:30:00,37.98,38.02,37.6,37.88,72823.0,37.98,38.02,37.6,37.88,72823.0
2018-08-03 11:00:00,37.88,38.13,37.8,38.05,30948.0,37.88,38.13,37.8,38.05,30948.0
2018-08-03 11:30:00,38.05,38.13,37.84,37.89,31518.0,38.05,38.13,37.84,37.89,31518.0
2018-08-03 12:00:00,37.89,38.05,37.84,38.03,29069.0,37.89,38.05,37.84,38.03,29069.0
2018-08-03 12:30:00,38.02,38.1,37.94,38.0,18868.0,38.02,38.1,37.94,38.0,18868.0
2018-08-03 13:00:00,38.02,38.19,37.96,38.15,21264.0,38.02,38.19,37.96,38.15,21264.0
2018-08-03 13:30:00,38.15,38.26,38.09,38.22,18173.0,38.15,38.26,38.09,38.22,18173.0
2018-08-03 14:00:00,38.21,38.26,38.16,38.21,21489.0,38.21,38.26,38.16,38.21,21489.0
2018-08-03 14:30:00,38.23,38.37,38.18,38.37,28491.0,38.23,38.37,38.18,38.37,28491.0
2018-08-03 15:00:00,38.37,38.42,38.31,38.32,38590.0,38.37,38.42,38.31,38.32,38590.0
2018-08-03 15:30:00,38.32,38.44,38.29,38.38,150243.0,38.32,38.44,38.29,38.38,150243.0
2018-08-06 09:30:00,38.41,39.17,38.38,39.12,236515.0,38.41,39.17,38.38,39.12,236515.0
2018-08-06 10:00:00,39.12,39.39,38.36,38.58,294842.0,39.12,39.39,38.36,38.58,294842.0
2018-08-06 10:30:00,38.58,38.7,38.15,38.7,153342.0,38.58,38.7,38.15,38.7,153342.0
2018-08-06 11:00:00,38.7,38.97,38.69,38.93,83467.0,38.7,38.97,38.69,38.93,83467.0
2018-08-06 11:30:00,38.95,39.04,38.65,38.65,83048.0,38.95,39.04,38.65,38.65,83048.0
2018-08-06 12:00:00,38.68,38.72,38.58,38.7,42050.0,38.68,38.72,38.58,38.7,42050.0
2018-08-06 12:30:00,38.71,38.84,38.55,38.67,79166.0,38.71,38.84,38.55,38.67,79166.0
2018-08-06 13:00:00,38.68,38.82,38.64,38.7,75731.0,38.68,38.82,38.64,38.7,75731.0
2018-08-06 13:30:00,38.72,38.74,38.44,38.47,73763.0,38.72,38.74,38.44,38.47,73763.0
2018-08-06 14:00:00,38.47,38.62,38.47,38.61,50190.0,38.47,38.62,38.47,38.61,50190.0
2018-08-06 14:30:00,38.62,38.69,38.48,38.5,46080.0,38.62,38.69,38.48,38.5,46080.0
2018-08-06 15:00:00,38.51,38.6,38.42,38.52,84031.0,38.51,38.6,38.42,38.52,84031.0
2018-08-06 15:30:00,38.52,38.55,38.4,38.46,277987.0,38.52,38.55,38.4,38.46,277987.0
2018-08-07 09:30:00,37.0,37.0,34.22,35.13,750651.0,37.0,37.0,34.22,35.13,750651.0
2018-08-07 10:00:00,35.1,35.35,33.04,33.11,614984.0,35.1,35.35,33.04,33.11,614984.0
2018-08-07 10:30:00,33.11,33.38,32.22,33.29,1097566.0,33.11,33.38,32.22,33.29,1097566.0
2018-08-07 11:00:00,33.29,33.35,32.52,32.66,521158.0,33.29,33.35,32.52,32.66,521158.0
2018-08-07 11:30:00,32.66,33.21,32.51,32.77,520325.0,32.66,33.21,32.51,32.77,520325.0
2018-08-07 12:00:00,32.77,33.08,32.76,33.04,213238.0,32.77,33.08,32.76,33.04,213238.0
2018-08-07 12:30:00,33.05,33.34,32.75,32.84,292483.0,33.05,33.34,32.75,32.84,292483.0
2018-08-07 13:00:00,32.85,32.99,32.59,32.73,276258.0,32.85,32.99,32.59,32.73,276258.0
2018-08-07 13:30:00,32.73,32.92,32.71,32.71,193474.0,32.73,32.92,32.71,32.71,193474.0
2018-08-07 14:00:00,32.71,32.72,32.38,32.38,212319.0,32.71,32.72,32.38,32.38,212319.0
2018-08-07 14:30:00,32.38,32.59,32.27,32.34,336294.0,32.38,32.59,32.27,32.34,336294.0
2018-08-07 15:00:00,32.34,32.37,31.98,32.0,523248.0,32.34,32.37,31.98,32.0,523248.0
2018-08-07 15:30:00,32.0,32.42,31.63,32.38,1014871.0,32.0,32.42,31.63,32.38,1014871.0
2018-08-08 09:30:00,32.29,32.29,31.52,31.75,310052.0,32.29,32.29,31.52,31.75,310052.0
2018-08-08 10:00:00,31.75,31.75,31.25,31.44,342957.0,31.75,31.75,31.25,31.44,342957.0
2018-08-08 10:30:00,31.44,31.59,31.34,31.53,164215.0,31.44,31.59,31.34,31.53,164215.0
2018-08-08 11:00:00,31.53,31.62,31.41,31.45,89769.0,31.53,31.62,31.41,31.45,89769.0
2018-08-08 11:30:00,31.45,31.51,31.38,31.5,92227.0,31.45,31.51,31.38,31.5,92227.0
2018-08-08 12:00:00,31.51,31.54,31.42,31.48,88064.0,31.51,31.54,31.42,31.48,88064.0
2018-08-08 12:30:00,31.48,31.6,31.47,31.56,60334.0,31.48,31.6,31.47,31.56,60334.0
2018-08-08 13:00:00,31.56,31.71,31.55,31.64,48386.0,31.56,31.71,31.55,31.64,48386.0
2018-08-08 13:30:00,31.65,31.89,31.64,31.86,92772.0,31.65,31.89,31.64,31.86,92772.0
2018-08-08 14:00:00,31.86,32.21,31.85,32.15,174798.0,31.86,32.21,31.85,32.15,174798.0
2018-08-08 14:30:00,32.15,32.15,32.05,32.08,99272.0,32.15,32.15,32.05,32.08,99272.0
2018-08-08 15:00:00,32.07,32.3,32.06,32.14,187042.0,32.07,32.3,32.06,32.14,187042.0
2018-08-08 15:30:00,32.15,32.15,31.94,32.01,371355.0,32.15,32.15,31.94,32.01,371355.0
2018-08-09 09:30:00,31.83,32.29,31.33,32.17,116621.0,31.83,32.29,31.33,32.17,116621.0
2018-08-09 10:00:00,32.13,32.47,32.09,32.33,153346.0,32.13,32.47,32.09,32.33,153346.0
2018-08-09 10:30:00,32.35,32.52,32.17,32.19,156087.0,32.35,32.52,32.17,32.19,156087.0
2018-08-09 11:00:00,32.2,32.22,31.84,31.93,62537.0,32.2,32.22,31.84,31.93,62537.0
2018-08-09 11:30:00,31.95,32.05,31.81,31.96,41296.0,31.95,32.05,31.81,31.96,41296.0
2018-08-09 12:00:00,31.94,31.98,31.85,31.86,36267.0,31.94,31.98,31.85,31.86,36267.0
2018-08-09 12:30:00,31.85,31.92,31.79,31.86,43144.0,31.85,31.92,31.79,31.86,43144.0
2018-08-09 13:00:00,31.88,31.95,31.77,31.95,52185.0,31.88,31.95,31.77,31.95,52185.0
2018-08-09 13:30:00,31.96,32.28,31.91,32.21,105057.0,31.96,32.28,31.91,32.21,105057.0
2018-08-09 14:00:00,32.21,32.27,32.14,32.24,63028.0,32.21,32.27,32.14,32.24,63028.0
2018-08-09 14:30:00,32.25,32.35,32.18,32.34,95467.0,32.25,32.35,32.18,32.34,95467.0
2018-08-09 15:00:00,32.33,32.39,32.31,32.32,176078.0,32.33,32.39,32.31,32.32,176078.0
2018-08-09 15:30:00,32.32,32.5,32.29,32.48,317286.0,32.32,32.5,32.29,32.48,317286.0
2018-08-10 09:30:00,32.17,32.18,31.39,32.0,255606.0,32.17,32.18,31.39,32.0,255606.0
2018-08-10 10:00:00,32.0,32.04,31.72,31.8,112026.0,32.0,32.04,31.72,31.8,112026.0
2018-08-10 10:30:00,31.79,31.81,31.52,31.81,75294.0,31.79,31.81,31.52,31.81,75294.0
2018-08-10 11:00:00,31.8,32.05,31.75,31.77,90309.0,31.8,32.05,31.75,31.77,90309.0
2018-08-10 11:30:00,31.77,32.09,31.77,32.02,76922.0,31.77,32.09,31.77,32.02,76922.0
2018-08-10 12:00:00,32.02,32.2,31.95,32.12,145391.0,32.02,32.2,31.95,32.12,145391.0
2018-08-10 12:30:00,32.14,32.42,32.11,32.41,57839.0,32.14,32.42,32.11,32.41,57839.0
2018-08-10 13:00:00,32.42,32.59,32.32,32.47,146513.0,32.42,32.59,32.32,32.47,146513.0
2018-08-10 13:30:00,32.47,32.52,32.38,32.5,47221.0,32.47,32.52,32.38,32.5,47221.0
2018-08-10 14:00:00,32.49,32.49,32.19,32.21,52665.0,32.49,32.49,32.19,32.21,52665.0
2018-08-10 14:30:00,32.2,32.3,32.2,32.3,61808.0,32.2,32.3,32.2,32.3,61808.0
2018-08-10 15:00:00,32.29,32.45,32.29,32.33,91518.0,32.29,32.45,32.29,32.33,91518.0
2018-08-10 15:30:00,32.34,32.34,32.15,32.28,257391.0,32.34,32.34,32.15,32.28,257391.0
2018-08-13 09:30:00,32.13,32.52,32.0,32.11,87684.0,32.13,32.52,32.0,32.11,87684.0
2018-08-13 10:00:00,32.11,32.65,31.94,32.26,85862.0,32.11,32.65,31.94,32.26,85862.0
2018-08-13 10:30:00,32.3,32.58,32.29,32.38,68439.0,32.3,32.58,32.29,32.38,68439.0
2018-08-13 11:00:00,32.38,32.41,32.14,32.27,59605.0,32.38,32.41,32.14,32.27,59605.0
2018-08-13 11:30:00,32.23,32.43,32.04,32.41,147053.0,32.23,32.43,32.04,32.41,147053.0
2018-08-13 12:00:00,32.38,32.44,32.18,32.34,114681.0,32.38,32.44,32.18,32.34,114681.0
2018-08-13 12:30:00,32.34,32.45,32.3,32.37,149310.0,32.34,32.45,32.3,32.37,149310.0
2018-08-13 13:00:00,32.35,32.49,32.31,32.45,90570.0,32.35,32.49,32.31,32.45,90570.0
2018-08-13 13:30:00,32.46,32.62,32.39,32.42,103559.0,32.46,32.62,32.39,32.42,103559.0
2018-08-13 14:00:00,32.4,32.67,32.39,32.64,65769.0,32.4,32.67,32.39,32.64,65769.0
2018-08-13 14:30:00,32.64,32.66,32.32,32.35,77977.0,32.64,32.66,32.32,32.35,77977.0
2018-08-13 15:00:00,32.33,32.35,32.21,32.3,56871.0,32.33,32.35,32.21,32.3,56871.0
2018-08-13 15:30:00,32.31,32.6,32.31,32.53,172349.0,32.31,32.6,32.31,32.53,172349.0
2018-08-14 09:30:00,32.55,32.86,32.23,32.56,58275.0,32.55,32.86,32.23,32.56,58275.0
2018-08-14 10:00:00,32.57,33.14,32.54,32.88,95916.0,32.57,33.14,32.54,32.88,95916.0
2018-08-14 10:30:00,32.88,33.16,32.85,33.07,103939.0,32.88,33.16,32.85,33.07,103939.0
2018-08-14 11:00:00,33.06,33.23,33.05,33.2,63581.0,33.06,33.23,33.05,33.2,63581.0
2018-08-14 11:30:00,33.19,33.27,33.05,33.06,64292.0,33.19,33.27,33.05,33.06,64292.0
2018-08-14 12:00:00,33.06,33.12,32.93,32.98,31961.0,33.06,33.12,32.93,32.98,31961.0
2018-08-14 12:30:00,32.98,33.12,32.96,33.02,25294.0,32.98,33.12,32.96,33.02,25294.0
2018-08-14 13:00:00,33.03,33.05,32.92,32.97,36468.0,33.03,33.05,32.92,32.97,36468.0
2018-08-14 13:30:00,32.97,33.1,32.92,32.96,36864.0,32.97,33.1,32.92,32.96,36864.0
2018-08-14 14:00:00,32.97,33.03,32.91,33.02,40786.0,32.97,33.03,32.91,33.02,40786.0
2018-08-14 14:30:00,33.02,33.09,32.99,33.04,43997.0,33.02,33.09,32.99,33.04,43997.0
2018-08-14 15:00:00,33.05,33.18,33.05,33.16,38732.0,33.05,33.18,33.05,33.16,38732.0
2018-08-14 15:30:00,33.14,33.2,33.03,33.17,174770.0,33.14,33.2,33.03,33.17,174770.0
2018-08-15 09:30:00,33.1,33.22,32.96,33.1,48866.0,33.1,33.22,32.96,33.1,48866.0
2018-08-15 10:00:00,33.08,33.18,32.76,32.85,225750.0,33.08,33.18,32.76,32.85,225750.0
2018-08-15 10:30:00,32.82,33.16,32.79,33.07,207671.0,32.82,33.16,32.79,33.07,207671.0
2018-08-15 11:00:00,33.09,33.35,33.02,33.29,284960.0,33.09,33.35,33.02,33.29,284960.0
2018-08-15 11:30:00,33.3,33.38,33.22,33.26,95883.0,33.3,33.38,33.22,33.26,95883.0
2018-08-15 12:00:00,33.26,33.39,33.25,33.37,49282.0,33.26,33.39,33.25,33.37,49282.0
2018-08-15 12:30:00,33.39,33.54,33.31,33.37,116064.0,33.39,33.54,33.31,33.37,116064.0
2018-08-15 13:00:00,33.36,33.4,33.27,33.3,57653.0,33.36,33.4,33.27,33.3,57653.0
2018-08-15 13:30:00,33.31,33.4,32.86,32.89,190051.0,33.31,33.4,32.86,32.89,190051.0
2018-08-15 14:00:00,32.88,33.03,32.7,32.72,99056.0,32.88,33.03,32.7,32.72,99056.0
2018-08-15 14:30:00,32.7,32.85,32.66,32.82,70755.0,32.7,32.85,32.66,32.82,70755.0
2018-08-15 15:00:00,32.81,32.9,32.71,32.87,81803.0,32.81,32.9,32.71,32.87,81803.0
2018-08-15 15:30:00,32.88,33.11,32.87,33.08,297224.0,32.88,33.11,32.87,33.08,297224.0
2018-08-16 09:30:00,33.23,33.55,33.03,33.55,74978.0,33.23,33.55,33.03,33.55,74978.0
2018-08-16 10:00:00,33.56,33.8,33.53,33.61,73728.0,33.56,33.8,33.53,33.61,73728.0
2018-08-16 10:30:00,33.6,33.68,33.46,33.6,59794.0,33.6,33.68,33.46,33.6,59794.0
2018-08-16 11:00:00,33.6,34.04,33.59,34.03,103031.0,33.6,34.04,33.59,34.03,103031.0
2018-08-16 11:30:00,34.04,34.04,33.56,33.62,189191.0,34.04,34.04,33.56,33.62,189191.0
2018-08-16 12:00:00,33.61,33.65,33.41,33.42,83145.0,33.61,33.65,33.41,33.42,83145.0
2018-08-16 12:30:00,33.42,33.54,33.41,33.52,51073.0,33.42,33.54,33.41,33.52,51073.0
2018-08-16 13:00:00,33.52,33.53,33.41,33.46,38993.0,33.52,33.53,33.41,33.46,38993.0
2018-08-16 13:30:00,33.46,33.51,33.43,33.49,43952.0,33.46,33.51,33.43,33.49,43952.0
2018-08-16 14:00:00,33.5,33.51,33.41,33.41,39999.0,33.5,33.51,33.41,33.41,39999.0
2018-08-16 14:30:00,33.41,33.47,33.31,33.32,57169.0,33.41,33.47,33.31,33.32,57169.0
2018-08-16 15:00:00,33.31,33.4,33.29,33.38,60824.0,33.31,33.4,33.29,33.38,60824.0
2018-08-16 15:30:00,33.38,33.41,33.21,33.3,204483.0,33.38,33.41,33.21,33.3,204483.0
2018-08-17 09:30:00,33.38,33.4,33.15,33.26,94183.0,33.38,33.4,33.15,33.26,94183.0
2018-08-17 10:00:00,33.26,33.51,32.95,33.41,133914.0,33.26,33.51,32.95,33.41,133914.0
2018-08-17 10:30:00,33.34,33.45,33.27,33.36,94085.0,33.34,33.45,33.27,33.36,94085.0
2018-08-17 11:00:00,33.36,33.36,33.24,33.34,46826.0,33.36,33.36,33.24,33.34,46826.0
2018-08-17 11:30:00,33.35,33.64,33.35,33.62,32725.0,33.35,33.64,33.35,33.62,32725.0
2018-08-17 12:00:00,33.62,33.85,33.6,33.71,44244.0,33.62,33.85,33.6,33.71,44244.0
2018-08-17 12:30:00,33.7,33.7,33.49,33.6,20959.0,33.7,33.7,33.49,33.6,20959.0
2018-08-17 13:00:00,33.6,33.73,33.6,33.73,21631.0,33.6,33.73,33.6,33.73,21631.0
2018-08-17 13:30:00,33.72,33.85,33.62,33.82,36425.0,33.72,33.85,33.62,33.82,36425.0
2018-08-17 14:00:00,33.83,33.96,33.82,33.96,57492.0,33.83,33.96,33.82,33.96,57492.0
2018-08-17 14:30:00,33.94,33.94,33.8,33.88,32687.0,33.94,33.94,33.8,33.88,32687.0
2018-08-17 15:00:00,33.89,33.98,33.81,33.97,62790.0,33.89,33.98,33.81,33.97,62790.0
2018-08-17 15:30:00,33.97,34.05,33.87,33.99,172320.0,33.97,34.05,33.87,33.99,172320.0
2018-08-20 09:30:00,34.08,34.23,33.66,33.8,154480.0,34.08,34.23,33.66,33.8,154480.0
2018-08-20 10:00:00,33.82,33.99,33.36,33.4,217961.0,33.82,33.99,33.36,33.4,217961.0
2018-08-20 10:30:00,33.39,33.4,32.87,33.01,172601.0,33.39,33.4,32.87,33.01,172601.0
2018-08-20 11:00:00,33.01,33.24,32.68,33.2,230337.0,33.01,33.24,32.68,33.2,230337.0
2018-08-20 11:30:00,33.21,33.27,32.95,33.14,89296.0,33.21,33.27,32.95,33.14,89296.0
2018-08-20 12:00:00,33.14,33.14,32.85,32.95,115269.0,33.14,33.14,32.85,32.95,115269.0
2018-08-20 12:30:00,32.94,33.01,32.83,32.89,59457.0,32.94,33.01,32.83,32.89,59457.0
2018-08-20 13:00:00,32.88,33.0,32.83,32.96,74768.0,32.88,33.0,32.83,32.96,74768.0
2018-08-20 13:30:00,32.95,32.96,32.34,32.46,143540.0,32.95,32.96,32.34,32.46,143540.0
2018-08-20 14:00:00,32.48,32.55,32.31,32.34,130902.0,32.48,32.55,32.31,32.34,130902.0
2018-08-20 14:30:00,32.36,32.65,32.36,32.62,76846.0,32.36,32.65,32.36,32.62,76846.0
2018-08-20 15:00:00,32.61,32.74,32.58,32.67,90087.0,32.61,32.74,32.58,32.67,90087.0
2018-08-20 15:30:00,32.65,32.86,32.65,32.72,232215.0,32.65,32.86,32.65,32.72,232215.0
2018-08-21 09:30:00,32.87,33.12,32.46,33.05,135249.0,32.87,33.12,32.46,33.05,135249.0
2018-08-21 10:00:00,33.05,33.21,32.96,33.11,120066.0,33.05,33.21,32.96,33.11,120066.0
2018-08-21 10:30:00,33.12,33.25,32.93,33.19,132980.0,33.12,33.25,32.93,33.19,132980.0
2018-08-21 11:00:00,33.19,33.21,33.05,33.13,90261.0,33.19,33.21,33.05,33.13,90261.0
2018-08-21 11:30:00,33.11,33.35,33.1,33.32,51777.0,33.11,33.35,33.1,33.32,51777.0
2018-08-21 12:00:00,33.33,33.4,33.23,33.32,48394.0,33.33,33.4,33.23,33.32,48394.0
2018-08-21 12:30:00,33.33,33.34,33.14,33.16,65720.0,33.33,33.34,33.14,33.16,65720.0
2018-08-21 13:00:00,33.16,33.25,33.11,33.15,62160.0,33.16,33.25,33.11,33.15,62160.0
2018-08-21 13:30:00,33.16,33.26,33.12,33.16,46289.0,33.16,33.26,33.12,33.16,46289.0
2018-08-21 14:00:00,33.16,33.27,33.15,33.23,48545.0,33.16,33.27,33.15,33.23,48545.0
2018-08-21 14:30:00,33.22,33.25,33.15,33.18,58046.0,33.22,33.25,33.15,33.18,58046.0
2018-08-21 15:00:00,33.18,33.2,33.08,33.15,115633.0,33.18,33.2,33.08,33.15,115633.0
2018-08-21 15:30:00,33.15,33.21,33.14,33.18,319302.0,33.15,33.21,33.14,33.18,319302.0
2018-08-22 09:30:00,33.21,33.38,32.85,32.98,38337.0,33.21,33.38,32.85,32.98,38337.0
2018-08-22 10:00:00,32.98,33.04,32.83,32.87,71635.0,32.98,33.04,32.83,32.87,71635.0
2018-08-22 10:30:00,32.85,33.09,32.85,33.01,46856.0,32.85,33.09,32.85,33.01,46856.0
2018-08-22 11:00:00,33.01,33.03,32.82,32.87,24018.0,33.01,33.03,32.82,32.87,24018.0
2018-08-22 11:30:00,32.87,33.06,32.84,33.0,42652.0,32.87,33.06,32.84,33.0,42652.0
2018-08-22 12:00:00,33.02,33.09,32.89,33.07,85467.0,33.02,33.09,32.89,33.07,85467.0
2018-08-22 12:30:00,33.07,33.08,32.93,32.99,65646.0,33.07,33.08,32.93,32.99,65646.0
2018-08-22 13:00:00,33.0,33.14,32.88,33.06,36488.0,33.0,33.14,32.88,33.06,36488.0
2018-08-22 13:30:00,33.05,33.15,33.01,33.14,67327.0,33.05,33.15,33.01,33.14,67327.0
2018-08-22 14:00:00,33.15,33.24,32.98,33.0,33367.0,33.15,33.24,32.98,33.0,33367.0
2018-08-22 14:30:00,33.0,33.04,32.95,33.03,22795.0,33.0,33.04,32.95,33.03,22795.0
2018-08-22 15:00:00,33.02,33.02,32.92,32.98,47938.0,33.02,33.02,32.92,32.98,47938.0
2018-08-22 15:30:00,32.99,33.11,32.97,33.1,143430.0,32.99,33.11,32.97,33.1,143430.0
2018-08-23 09:30:00,33.14,33.14,32.15,32.28,140141.0,33.14,33.14,32.15,32.28,140141.0
2018-08-23 10:00:00,32.31,32.33,31.8,31.89,174262.0,32.31,32.33,31.8,31.89,174262.0
2018-08-23 10:30:00,31.91,32.25,31.91,32.0,118079.0,31.91,32.25,31.91,32.0,118079.0
2018-08-23 11:00:00,31.98,32.0,31.51,31.52,109362.0,31.98,32.0,31.51,31.52,109362.0
2018-08-23 11:30:00,31.53,31.56,31.37,31.48,67862.0,31.53,31.56,31.37,31.48,67862.0
2018-08-23 12:00:00,31.49,31.78,31.47,31.72,39588.0,31.49,31.78,31.47,31.72,39588.0
2018-08-23 12:30:00,31.72,31.78,31.67,31.67,36365.0,31.72,31.78,31.67,31.67,36365.0
2018-08-23 13:00:00,31.68,31.83,31.66,31.71,42445.0,31.68,31.83,31.66,31.71,42445.0
2018-08-23 13:30:00,31.71,31.84,31.7,31.75,35518.0,31.71,31.84,31.7,31.75,35518.0
2018-08-23 14:00:00,31.74,32.0,31.74,31.98,88576.0,31.74,32.0,31.74,31.98,88576.0
2018-08-23 14:30:00,31.99,32.01,31.88,32.0,51850.0,31.99,32.01,31.88,32.0,51850.0
2018-08-23 15:00:00,31.99,32.03,31.92,31.99,69433.0,31.99,32.03,31.92,31.99,69433.0
2018-08-23 15:30:00,31.99,32.09,31.94,31.99,233259.0,31.99,32.09,31.94,31.99,233259.0
2018-08-24 09:30:00,31.98,32.18,31.6,31.72,61204.0,31.98,32.18,31.6,31.72,61204.0
2018-08-24 10:00:00,31.73,31.99,31.73,31.82,41606.0,31.73,31.99,31.73,31.82,41606.0
2018-08-24 10:30:00,31.82,31.98,31.81,31.9,37769.0,31.82,31.98,31.81,31.9,37769.0
2018-08-24 11:00:00,31.89,32.06,31.85,31.91,54613.0,31.89,32.06,31.85,31.91,54613.0
2018-08-24 11:30:00,31.9,31.93,31.74,31.86,38942.0,31.9,31.93,31.74,31.86,38942.0
2018-08-24 12:00:00,31.87,32.0,31.87,31.98,53176.0,31.87,32.0,31.87,31.98,53176.0
2018-08-24 12:30:00,31.98,32.0,31.81,31.84,32764.0,31.98,32.0,31.81,31.84,32764.0
2018-08-24 13:00:00,31.83,31.85,31.66,31.8,43288.0,31.83,31.85,31.66,31.8,43288.0
2018-08-24 13:30:00,31.76,31.8,31.67,31.78,22722.0,31.76,31.8,31.67,31.78,22722.0
2018-08-24 14:00:00,31.78,31.89,31.77,31.87,29250.0,31.78,31.89,31.77,31.87,29250.0
2018-08-24 14:30:00,31.87,31.87,31.73,31.76,16884.0,31.87,31.87,31.73,31.76,16884.0
2018-08-24 15:00:00,31.76,31.85,31.75,31.77,41546.0,31.76,31.85,31.75,31.77,41546.0
2018-08-24 15:30:00,31.78,31.92,31.78,31.88,118368.0,31.78,31.92,31.78,31.88,118368.0
2018-08-27 09:30:00,31.97,32.32,31.92,32.26,73796.0,31.97,32.32,31.92,32.26,73796.0
2018-08-27 10:00:00,32.29,32.44,31.98,32.13,121075.0,32.29,32.44,31.98,32.13,121075.0
2018-08-27 10:30:00,32.13,32.28,32.01,32.09,99565.0,32.13,32.28,32.01,32.09,99565.0
2018-08-27 11:00:00,32.1,32.25,32.0,32.01,126663.0,32.1,32.25,32.0,32.01,126663.0
2018-08-27 11:30:00,32.01,32.26,31.95,32.21,162216.0,32.01,32.26,31.95,32.21,162216.0
2018-08-27 12:00:00,32.19,32.19,31.92,31.94,67145.0,32.19,32.19,31.92,31.94,67145.0
2018-08-27 12:30:00,31.95,32.01,31.85,31.9,43166.0,31.95,32.01,31.85,31.9,43166.0
2018-08-27 13:00:00,31.91,31.92,31.73,31.74,62309.0,31.91,31.92,31.73,31.74,62309.0
2018-08-27 13:30:00,31.74,31.93,31.73,31.73,42033.0,31.74,31.93,31.73,31.73,42033.0
2018-08-27 14:00:00,31.73,31.75,31.62,31.7,73138.0,31.73,31.75,31.62,31.7,73138.0
2018-08-27 14:30:00,31.71,31.75,31.54,31.73,126824.0,31.71,31.75,31.54,31.73,126824.0
2018-08-27 15:00:00,31.72,31.78,31.67,31.69,62046.0,31.72,31.78,31.67,31.69,62046.0
2018-08-27 15:30:00,31.69,31.74,31.65,31.73,169318.0,31.69,31.74,31.65,31.73,169318.0
2018-08-28 09:30:00,31.74,32.17,31.67,32.09,127097.0,31.74,32.17,31.67,32.09,127097.0
2018-08-28 10:00:00,32.1,32.22,31.99,32.17,134697.0,32.1,32.22,31.99,32.17,134697.0
2018-08-28 10:30:00,32.14,32.34,32.05,32.22,72247.0,32.14,32.34,32.05,32.22,72247.0
2018-08-28 11:00:00,32.23,32.23,32.08,32.17,34603.0,32.23,32.23,32.08,32.17,34603.0
2018-08-28 11:30:00,32.15,32.3,32.1,32.19,47072.0,32.15,32.3,32.1,32.19,47072.0
2018-08-28 12:00:00,32.18,32.2,32.01,32.1,44652.0,32.18,32.2,32.01,32.1,44652.0
2018-08-28 12:30:00,32.11,32.15,32.08,32.13,20200.0,32.11,32.15,32.08,32.13,20200.0
2018-08-28 13:00:00,32.13,32.19,31.97,31.97,25319.0,32.13,32.19,31.97,31.97,25319.0
2018-08-28 13:30:00,31.99,32.21,31.98,32.17,43996.0,31.99,32.21,31.98,32.17,43996.0
2018-08-28 14:00:00,32.17,32.35,32.17,32.18,65585.0,32.17,32.35,32.17,32.18,65585.0
2018-08-28 14:30:00,32.18,32.23,32.14,32.21,25609.0,32.18,32.23,32.14,32.21,25609.0
2018-08-28 15:00:00,32.21,32.25,32.14,32.19,48324.0,32.21,32.25,32.14,32.19,48324.0
2018-08-28 15:30:00,32.2,32.24,32.16,32.21,101700.0,32.2,32.24,32.16,32.21,101700.0
2018-08-29 09:30:00,32.36,32.81,32.14,32.78,118214.0,32.36,32.81,32.14,32.78,118214.0
2018-08-29 10:00:00,32.82,32.83,32.58,32.73,35608.0,32.82,32.83,32.58,32.73,35608.0
2018-08-29 10:30:00,32.75,32.84,32.7,32.79,23071.0,32.75,32.84,32.7,32.79,23071.0
2018-08-29 11:00:00,32.81,32.93,32.77,32.8,21834.0,32.81,32.93,32.77,32.8,21834.0
2018-08-29 11:30:00,32.77,32.95,32.73,32.86,35661.0,32.77,32.95,32.73,32.86,35661.0
2018-08-29 12:00:00,32.86,32.91,32.79,32.79,27350.0,32.86,32.91,32.79,32.79,27350.0
2018-08-29 12:30:00,32.8,32.89,32.78,32.82,26527.0,32.8,32.89,32.78,32.82,26527.0
2018-08-29 13:00:00,32.82,32.82,32.73,32.73,37066.0,32.82,32.82,32.73,32.73,37066.0
2018-08-29 13:30:00,32.72,32.79,32.69,32.71,46598.0,32.72,32.79,32.69,32.71,46598.0
2018-08-29 14:00:00,32.7,32.77,32.6,32.7,42645.0,32.7,32.77,32.6,32.7,42645.0
2018-08-29 14:30:00,32.7,32.82,32.69,32.79,61660.0,32.7,32.82,32.69,32.79,61660.0
2018-08-29 15:00:00,32.77,32.86,32.77,32.81,35507.0,32.77,32.86,32.77,32.81,35507.0
2018-08-29 15:30:00,32.8,32.9,32.75,32.83,132686.0,32.8,32.9,32.75,32.83,132686.0
2018-08-30 09:30:00,32.7,32.74,32.13,32.54,77993.0,32.7,32.74,32.13,32.54,77993.0
2018-08-30 10:00:00,32.53,32.66,32.3,32.66,153658.0,32.53,32.66,32.3,32.66,153658.0
2018-08-30 10:30:00,32.63,32.7,32.46,32.65,38062.0,32.63,32.7,32.46,32.65,38062.0
2018-08-30 11:00:00,32.66,32.67,32.41,32.41,27364.0,32.66,32.67,32.41,32.41,27364.0
2018-08-30 11:30:00,32.44,32.52,32.4,32.42,39845.0,32.44,32.52,32.4,32.42,39845.0
2018-08-30 12:00:00,32.41,32.62,32.34,32.62,13098.0,32.41,32.62,32.34,32.62,13098.0
2018-08-30 12:30:00,32.6,32.77,32.53,32.74,39789.0,32.6,32.77,32.53,32.74,39789.0
2018-08-30 13:00:00,32.72,32.79,32.62,32.66,38324.0,32.72,32.79,32.62,32.66,38324.0
2018-08-30 13:30:00,32.66,32.66,32.55,32.56,33728.0,32.66,32.66,32.55,32.56,33728.0
2018-08-30 14:00:00,32.59,32.6,32.29,32.39,41009.0,32.59,32.6,32.29,32.39,41009.0
2018-08-30 14:30:00,32.37,32.45,32.26,32.27,28726.0,32.37,32.45,32.26,32.27,28726.0
2018-08-30 15:00:00,32.26,32.38,32.25,32.32,42179.0,32.26,32.38,32.25,32.32,42179.0
2018-08-30 15:30:00,32.32,32.53,32.27,32.45,171947.0,32.32,32.53,32.27,32.45,171947.0
2018-08-31 09:30:00,32.29,32.77,32.29,32.75,47496.0,32.29,32.77,32.29,32.75,47496.0
2018-08-31 10:00:00,32.78,32.99,32.71,32.96,76379.0,32.78,32.99,32.71,32.96,76379.0
2018-08-31 10:30:00,32.95,32.99,32.82,32.97,40628.0,32.95,32.99,32.82,32.97,40628.0
2018-08-31 11:00:00,32.95,33.19,32.81,33.15,40699.0,32.95,33.19,32.81,33.15,40699.0
2018-08-31 11:30:00,33.14,33.25,33.08,33.13,29449.0,33.14,33.25,33.08,33.13,29449.0
2018-08-31 12:00:00,33.14,33.17,33.07,33.11,27511.0,33.14,33.17,33.07,33.11,27511.0
2018-08-31 12:30:00,33.11,33.23,33.1,33.23,18972.0,33.11,33.23,33.1,33.23,18972.0
2018-08-31 13:00:00,33.23,33.24,33.13,33.14,9828.0,33.23,33.24,33.13,33.14,9828.0
2018-08-31 13:30:00,33.13,33.38,33.12,33.36,32731.0,33.13,33.38,33.12,33.36,32731.0
2018-08-31 14:00:00,33.36,33.48,33.31,33.36,35315.0,33.36,33.48,33.31,33.36,35315.0
2018-08-31 14:30:00,33.36,33.47,33.32,33.45,31254.0,33.36,33.47,33.32,33.45,31254.0
2018-08-31 15:00:00,33.46,33.65,33.46,33.65,54981.0,33.46,33.65,33.46,33.65,54981.0
2018-08-31 15:30:00,33.64,33.8,33.58,33.72,265098.0,33.64,33.8,33.58,33.72,265098.0
2018-09-04 09:30:00,33.68,34.19,33.32,33.95,145867.0,33.68,34.19,33.32,33.95,145867.0
2018-09-04 10:00:00,33.98,34.14,33.91,34.06,73002.0,33.98,34.14,33.91,34.06,73002.0
2018-09-04 10:30:00,34.06,34.13,33.94,34.05,45262.0,34.06,34.13,33.94,34.05,45262.0
2018-09-04 11:00:00,34.05,34.14,33.75,33.86,91517.0,34.05,34.14,33.75,33.86,91517.0
2018-09-04 11:30:00,33.87,33.88,33.55,33.6,59903.0,33.87,33.88,33.55,33.6,59903.0
2018-09-04 12:00:00,33.6,33.77,33.57,33.63,24200.0,33.6,33.77,33.57,33.63,24200.0
2018-09-04 12:30:00,33.61,33.65,33.26,33.33,50442.0,33.61,33.65,33.26,33.33,50442.0
2018-09-04 13:00:00,33.33,33.41,33.21,33.31,71845.0,33.33,33.41,33.21,33.31,71845.0
2018-09-04 13:30:00,33.32,33.4,33.15,33.2,77160.0,33.32,33.4,33.15,33.2,77160.0
2018-09-04 14:00:00,33.19,33.2,32.67,32.77,84350.0,33.19,33.2,32.67,32.77,84350.0
2018-09-04 14:30:00,32.75,32.99,32.74,32.88,56442.0,32.75,32.99,32.74,32.88,56442.0
2018-09-04 15:00:00,32.87,33.01,32.85,32.95,84854.0,32.87,33.01,32.85,32.95,84854.0
2018-09-04 15:30:00,32.95,32.99,32.75,32.83,144206.0,32.95,32.99,32.75,32.83,144206.0
2018-09-05 09:30:00,32.85,33.0,31.94,31.99,84711.0,32.85,33.0,31.94,31.99,84711.0
2018-09-05 10:00:00,32.01,32.05,31.47,31.62,117302.0,32.01,32.05,31.47,31.62,117302.0
2018-09-05 10:30:00,31.62,31.8,31.33,31.8,72837.0,31.62,31.8,31.33,31.8,72837.0
2018-09-05 11:00:00,31.84,32.04,31.67,32.02,101991.0,31.84,32.04,31.67,32.02,101991.0
2018-09-05 11:30:00,32.01,32.01,31.78,31.95,41860.0,32.01,32.01,31.78,31.95,41860.0
2018-09-05 12:00:00,31.96,32.05,31.78,31.84,28295.0,31.96,32.05,31.78,31.84,28295.0
2018-09-05 12:30:00,31.84,31.93,31.82,31.83,35362.0,31.84,31.93,31.82,31.83,35362.0
2018-09-05 13:00:00,31.84,31.86,31.5,31.57,105695.0,31.84,31.86,31.5,31.57,105695.0
2018-09-05 13:30:00,31.58,31.64,31.36,31.52,110816.0,31.58,31.64,31.36,31.52,110816.0
2018-09-05 14:00:00,31.55,31.86,31.52,31.7,162153.0,31.55,31.86,31.52,31.7,162153.0
2018-09-05 14:30:00,31.72,31.78,31.51,31.55,152094.0,31.72,31.78,31.51,31.55,152094.0
2018-09-05 15:00:00,31.56,31.81,31.55,31.69,157043.0,31.56,31.81,31.55,31.69,157043.0
2018-09-05 15:30:00,31.7,31.72,31.6,31.7,224889.0,31.7,31.72,31.6,31.7,224889.0
2018-09-06 09:30:00,31.71,31.9,31.52,31.75,29852.0,31.71,31.9,31.52,31.75,29852.0
2018-09-06 10:00:00,31.78,31.84,31.5,31.76,55781.0,31.78,31.84,31.5,31.76,55781.0
2018-09-06 10:30:00,31.75,31.88,31.5,31.72,41583.0,31.75,31.88,31.5,31.72,41583.0
2018-09-06 11:00:00,31.7,31.78,31.59,31.59,24599.0,31.7,31.78,31.59,31.59,24599.0
2018-09-06 11:30:00,31.58,31.64,31.47,31.58,31712.0,31.58,31.64,31.47,31.58,31712.0
2018-09-06 12:00:00,31.57,31.64,31.45,31.45,24014.0,31.57,31.64,31.45,31.45,24014.0
2018-09-06 12:30:00,31.44,31.46,31.35,31.39,24085.0,31.44,31.46,31.35,31.39,24085.0
2018-09-06 13:00:00,31.39,31.41,31.29,31.3,45158.0,31.39,31.41,31.29,31.3,45158.0
2018-09-06 13:30:00,31.3,31.41,31.3,31.36,35160.0,31.3,31.41,31.3,31.36,35160.0
2018-09-06 14:00:00,31.35,31.54,31.35,31.48,94052.0,31.35,31.54,31.35,31.48,94052.0
2018-09-06 14:30:00,31.48,31.59,31.33,31.38,58559.0,31.48,31.59,31.33,31.38,58559.0
2018-09-06 15:00:00,31.39,31.46,31.38,31.4,43622.0,31.39,31.46,31.38,31.4,43622.0
2018-09-06 15:30:00,31.4,31.46,31.32,31.36,211919.0,31.4,31.46,31.32,31.36,211919.0
2018-09-07 09:30:00,31.19,31.7,31.13,31.56,57216.0,31.19,31.7,31.13,31.56,57216.0
2018-09-07 10:00:00,31.58,31.78,31.39,31.41,154482.0,31.58,31.78,31.39,31.41,154482.0
2018-09-07 10:30:00,31.43,31.59,31.29,31.33,142643.0,31.43,31.59,31.29,31.33,142643.0
2018-09-07 11:00:00,31.34,31.45,31.29,31.32,44489.0,31.34,31.45,31.29,31.32,44489.0
2018-09-07 11:30:00,31.33,31.39,31.28,31.29,31174.0,31.33,31.39,31.28,31.29,31174.0
2018-09-07 12:00:00,31.3,31.33,31.14,31.16,49176.0,31.3,31.33,31.14,31.16,49176.0
2018-09-07 12:30:00,31.16,31.27,31.16,31.25,13519.0,31.16,31.27,31.16,31.25,13519.0
2018-09-07 13:00:00,31.24,31.24,31.12,31.19,28710.0,31.24,31.24,31.12,31.19,28710.0
2018-09-07 13:30:00,31.2,31.22,31.01,31.02,31986.0,31.2,31.22,31.01,31.02,31986.0
2018-09-07 14:00:00,31.03,31.12,30.98,31.1,43943.0,31.03,31.12,30.98,31.1,43943.0
2018-09-07 14:30:00,31.1,31.1,30.9,30.92,47732.0,31.1,31.1,30.9,30.92,47732.0
2018-09-07 15:00:00,30.91,31.0,30.82,30.96,65503.0,30.91,31.0,30.82,30.96,65503.0
2018-09-07 15:30:00,30.96,30.96,30.77,30.83,184687.0,30.96,30.96,30.77,30.83,184687.0
2018-09-10 09:30:00,30.83,30.9,29.75,30.19,105031.0,30.83,30.9,29.75,30.19,105031.0
2018-09-10 10:00:00,30.17,30.17,29.91,30.05,76989.0,30.17,30.17,29.91,30.05,76989.0
2018-09-10 10:30:00,30.06,30.17,29.92,29.96,86560.0,30.06,30.17,29.92,29.96,86560.0
2018-09-10 11:00:00,29.95,30.23,29.78,29.98,111815.0,29.95,30.23,29.78,29.98,111815.0
2018-09-10 11:30:00,29.99,29.99,29.7,29.83,67169.0,29.99,29.99,29.7,29.83,67169.0
2018-09-10 12:00:00,29.84,29.91,29.8,29.82,37017.0,29.84,29.91,29.8,29.82,37017.0
2018-09-10 12:30:00,29.83,29.9,29.77,29.85,34107.0,29.83,29.9,29.77,29.85,34107.0
2018-09-10 13:00:00,29.84,29.91,29.83,29.85,29681.0,29.84,29.91,29.83,29.85,29681.0
2018-09-10 13:30:00,29.84,29.97,29.76,29.89,43470.0,29.84,29.97,29.76,29.89,43470.0
2018-09-10 14:00:00,29.89,30.04,29.87,30.04,36464.0,29.89,30.04,29.87,30.04,36464.0
2018-09-10 14:30:00,30.05,30.06,29.97,29.99,29173.0,30.05,30.06,29.97,29.99,29173.0
2018-09-10 15:00:00,30.0,30.11,29.96,30.01,50733.0,30.0,30.11,29.96,30.01,50733.0
2018-09-10 15:30:00,30.01,30.02,29.88,29.88,130126.0,30.01,30.02,29.88,29.88,130126.0
2018-09-11 09:30:00,29.75,30.21,29.58,30.04,43717.0,29.75,30.21,29.58,30.04,43717.0
2018-09-11 10:00:00,30.05,30.13,29.86,29.87,45168.0,30.05,30.13,29.86,29.87,45168.0
2018-09-11 10:30:00,29.87,29.92,29.65,29.69,22365.0,29.87,29.92,29.65,29.69,22365.0
2018-09-11 11:00:00,29.68,29.91,29.68,29.89,23905.0,29.68,29.91,29.68,29.89,23905.0
2018-09-11 11:30:00,29.9,30.01,29.82,29.99,18173.0,29.9,30.01,29.82,29.99,18173.0
2018-09-11 12:00:00,30.0,30.0,29.91,29.91,18855.0,30.0,30.0,29.91,29.91,18855.0
2018-09-11 12:30:00,29.91,29.92,29.8,29.82,20755.0,29.91,29.92,29.8,29.82,20755.0
2018-09-11 13:00:00,29.83,29.89,29.77,29.81,30181.0,29.83,29.89,29.77,29.81,30181.0
2018-09-11 13:30:00,29.82,29.84,29.38,29.39,81317.0,29.82,29.84,29.38,29.39,81317.0
2018-09-11 14:00:00,29.42,29.64,29.42,29.62,46786.0,29.42,29.64,29.42,29.62,46786.0
2018-09-11 14:30:00,29.6,29.65,29.55,29.59,21407.0,29.6,29.65,29.55,29.59,21407.0
2018-09-11 15:00:00,29.57,29.59,29.45,29.45,48534.0,29.57,29.59,29.45,29.45,48534.0
2018-09-11 15:30:00,29.46,29.57,29.39,29.49,164966.0,29.46,29.57,29.39,29.49,164966.0
2018-09-12 09:30:00,29.45,29.68,29.31,29.32,38954.0,29.45,29.68,29.31,29.32,38954.0
2018-09-12 10:00:00,29.3,29.42,28.91,28.92,81156.0,29.3,29.42,28.91,28.92,81156.0
2018-09-12 10:30:00,28.98,28.98,28.64,28.64,128704.0,28.98,28.98,28.64,28.64,128704.0
2018-09-12 11:00:00,28.64,28.79,28.4,28.66,202446.0,28.64,28.79,28.4,28.66,202446.0
2018-09-12 11:30:00,28.68,28.74,27.98,28.28,238507.0,28.68,28.74,27.98,28.28,238507.0
2018-09-12 12:00:00,28.3,28.44,28.02,28.37,61217.0,28.3,28.44,28.02,28.37,61217.0
2018-09-12 12:30:00,28.39,28.52,28.3,28.44,74849.0,28.39,28.52,28.3,28.44,74849.0
2018-09-12 13:00:00,28.45,28.62,28.41,28.44,147368.0,28.45,28.62,28.41,28.44,147368.0
2018-09-12 13:30:00,28.43,28.72,28.43,28.55,106075.0,28.43,28.72,28.43,28.55,106075.0
2018-09-12 14:00:00,28.55,28.67,28.52,28.54,51698.0,28.55,28.67,28.52,28.54,51698.0
2018-09-12 14:30:00,28.54,28.81,28.52,28.79,65113.0,28.54,28.81,28.52,28.79,65113.0
2018-09-12 15:00:00,28.79,28.86,28.65,28.65,85160.0,28.79,28.86,28.65,28.65,85160.0
2018-09-12 15:30:00,28.65,28.74,28.56,28.73,271893.0,28.65,28.74,28.56,28.73,271893.0
2018-09-13 09:30:00,28.85,29.1,28.6,29.1,46415.0,28.85,29.1,28.6,29.1,46415.0
2018-09-13 10:00:00,29.09,29.09,28.87,28.89,150607.0,29.09,29.09,28.87,28.89,150607.0
2018-09-13 10:30:00,28.88,29.06,28.78,29.0,98087.0,28.88,29.06,28.78,29.0,98087.0
2018-09-13 11:00:00,29.0,29.23,28.88,29.2,93843.0,29.0,29.23,28.88,29.2,93843.0
2018-09-13 11:30:00,29.21,29.53,29.21,29.53,40705.0,29.21,29.53,29.21,29.53,40705.0
2018-09-13 12:00:00,29.51,29.58,29.18,29.25,89137.0,29.51,29.58,29.18,29.25,89137.0
2018-09-13 12:30:00,29.24,29.49,29.15,29.2,107644.0,29.24,29.49,29.15,29.2,107644.0
2018-09-13 13:00:00,29.23,29.49,29.21,29.48,80005.0,29.23,29.49,29.21,29.48,80005.0
2018-09-13 13:30:00,29.48,29.54,29.38,29.43,101159.0,29.48,29.54,29.38,29.43,101159.0
2018-09-13 14:00:00,29.42,29.52,29.38,29.42,34935.0,29.42,29.52,29.38,29.42,34935.0
2018-09-13 14:30:00,29.41,29.41,29.26,29.36,64187.0,29.41,29.41,29.26,29.36,64187.0
2018-09-13 15:00:00,29.36,29.38,29.24,29.29,56325.0,29.36,29.38,29.24,29.29,56325.0
2018-09-13 15:30:00,29.29,29.3,29.1,29.18,191509.0,29.29,29.3,29.1,29.18,191509.0
2018-09-14 09:30:00,29.16,29.6,29.14,29.22,68325.0,29.16,29.6,29.14,29.22,68325.0
2018-09-14 10:00:00,29.22,29.39,29.12,29.37,48996.0,29.22,29.39,29.12,29.37,48996.0
2018-09-14 10:30:00,29.37,29.43,29.16,29.27,55764.0,29.37,29.43,29.16,29.27,55764.0
2018-09-14 11:00:00,29.23,29.4,29.16,29.4,33947.0,29.23,29.4,29.16,29.4,33947.0
2018-09-14 11:30:00,29.41,29.42,29.1,29.11,22287.0,29.41,29.42,29.1,29.11,22287.0
2018-09-14 12:00:00,29.15,29.16,28.93,28.96,15289.0,29.15,29.16,28.93,28.96,15289.0
2018-09-14 12:30:00,28.96,28.99,28.83,28.83,13916.0,28.96,28.99,28.83,28.83,13916.0
2018-09-14 13:00:00,28.81,28.83,28.67,28.76,17583.0,28.81,28.83,28.67,28.76,17583.0
2018-09-14 13:30:00,28.75,28.83,28.69,28.79,33000.0,28.75,28.83,28.69,28.79,33000.0
2018-09-14 14:00:00,28.78,28.81,28.69,28.71,14004.0,28.78,28.81,28.69,28.71,14004.0
2018-09-14 14:30:00,28.72,28.75,28.65,28.66,27202.0,28.72,28.75,28.65,28.66,27202.0
2018-09-14 15:00:00,28.67,28.68,28.59,28.62,58621.0,28.67,28.68,28.59,28.62,58621.0
2018-09-14 15:30:00,28.62,28.65,28.51,28.53,156053.0,28.62,28.65,28.51,28.53,156053.0
2018-09-17 09:30:00,28.84,28.85,28.05,28.42,77066.0,28.84,28.85,28.05,28.42,77066.0
2018-09-17 10:00:00,28.48,28.49,28.19,28.27,48184.0,28.48,28.49,28.19,28.27,48184.0
2018-09-17 10:30:00,28.31,28.34,28.22,28.29,54734.0,28.31,28.34,28.22,28.29,54734.0
2018-09-17 11:00:00,28.27,28.39,28.2,28.23,34502.0,28.27,28.39,28.2,28.23,34502.0
2018-09-17 11:30:00,28.23,28.31,28.21,28.26,32441.0,28.23,28.31,28.21,28.26,32441.0
2018-09-17 12:00:00,28.26,28.31,28.23,28.25,28441.0,28.26,28.31,28.23,28.25,28441.0
2018-09-17 12:30:00,28.23,28.3,28.14,28.27,62229.0,28.23,28.3,28.14,28.27,62229.0
2018-09-17 13:00:00,28.29,28.3,28.17,28.23,32824.0,28.29,28.3,28.17,28.23,32824.0
2018-09-17 13:30:00,28.23,28.37,28.2,28.36,25016.0,28.23,28.37,28.2,28.36,25016.0
2018-09-17 14:00:00,28.37,28.53,28.32,28.43,52436.0,28.37,28.53,28.32,28.43,52436.0
2018-09-17 14:30:00,28.44,28.66,28.39,28.53,159324.0,28.44,28.66,28.39,28.53,159324.0
2018-09-17 15:00:00,28.52,28.65,28.49,28.5,81719.0,28.52,28.65,28.49,28.5,81719.0
2018-09-17 15:30:00,28.5,28.51,28.26,28.37,177883.0,28.5,28.51,28.26,28.37,177883.0
2018-09-18 09:30:00,28.32,29.13,28.19,28.98,42897.0,28.32,29.13,28.19,28.98,42897.0
2018-09-18 10:00:00,28.96,29.15,28.73,28.86,70488.0,28.96,29.15,28.73,28.86,70488.0
2018-09-18 10:30:00,28.84,28.95,28.71,28.9,61871.0,28.84,28.95,28.71,28.9,61871.0
2018-09-18 11:00:00,28.95,28.98,28.8,28.8,54781.0,28.95,28.98,28.8,28.8,54781.0
2018-09-18 11:30:00,28.8,28.95,28.76,28.91,19094.0,28.8,28.95,28.76,28.91,19094.0
2018-09-18 12:00:00,28.9,28.97,28.66,28.68,19379.0,28.9,28.97,28.66,28.68,19379.0
2018-09-18 12:30:00,28.7,28.76,28.57,28.57,18551.0,28.7,28.76,28.57,28.57,18551.0
2018-09-18 13:00:00,28.6,28.66,28.47,28.5,12835.0,28.6,28.66,28.47,28.5,12835.0
2018-09-18 13:30:00,28.51,28.56,28.46,28.49,17988.0,28.51,28.56,28.46,28.49,17988.0
2018-09-18 14:00:00,28.5,28.62,28.48,28.53,44540.0,28.5,28.62,28.48,28.53,44540.0
2018-09-18 14:30:00,28.53,28.63,28.48,28.52,43491.0,28.53,28.63,28.48,28.52,43491.0
2018-09-18 15:00:00,28.53,28.53,28.4,28.4,32201.0,28.53,28.53,28.4,28.4,32201.0
2018-09-18 15:30:00,28.4,28.41,28.23,28.34,150934.0,28.4,28.41,28.23,28.34,150934.0
2018-09-19 09:30:00,28.38,28.46,28.22,28.27,22839.0,28.38,28.46,28.22,28.27,22839.0
2018-09-19 10:00:00,28.28,28.38,28.16,28.17,30114.0,28.28,28.38,28.16,28.17,30114.0
2018-09-19 10:30:00,28.21,28.43,28.19,28.31,26989.0,28.21,28.43,28.19,28.31,26989.0
2018-09-19 11:00:00,28.32,28.53,28.24,28.28,70723.0,28.32,28.53,28.24,28.28,70723.0
2018-09-19 11:30:00,28.27,28.32,28.13,28.17,31128.0,28.27,28.32,28.13,28.17,31128.0
2018-09-19 12:00:00,28.17,28.19,27.94,28.0,39262.0,28.17,28.19,27.94,28.0,39262.0
2018-09-19 12:30:00,28.01,28.14,27.96,28.14,21265.0,28.01,28.14,27.96,28.14,21265.0
2018-09-19 13:00:00,28.13,28.16,27.9,27.9,18152.0,28.13,28.16,27.9,27.9,18152.0
2018-09-19 13:30:00,27.9,28.02,27.9,27.97,18026.0,27.9,28.02,27.9,27.97,18026.0
2018-09-19 14:00:00,28.0,28.0,27.89,27.92,19991.0,28.0,28.0,27.89,27.92,19991.0
2018-09-19 14:30:00,27.92,28.08,27.9,27.98,23438.0,27.92,28.08,27.9,27.98,23438.0
2018-09-19 15:00:00,27.98,28.06,27.96,28.05,35398.0,27.98,28.06,27.96,28.05,35398.0
2018-09-19 15:30:00,28.04,28.08,27.99,28.02,132885.0,28.04,28.08,27.99,28.02,132885.0
2018-09-20 09:30:00,28.1,28.49,28.0,28.46,42786.0,28.1,28.49,28.0,28.46,42786.0
2018-09-20 10:00:00,28.46,28.59,28.07,28.1,54590.0,28.46,28.59,28.07,28.1,54590.0
2018-09-20 10:30:00,28.11,28.27,28.03,28.26,34792.0,28.11,28.27,28.03,28.26,34792.0
2018-09-20 11:00:00,28.25,28.28,28.0,28.06,22448.0,28.25,28.28,28.0,28.06,22448.0
2018-09-20 11:30:00,28.03,28.21,28.02,28.11,38530.0,28.03,28.21,28.02,28.11,38530.0
2018-09-20 12:00:00,28.12,28.23,28.07,28.19,13212.0,28.12,28.23,28.07,28.19,13212.0
2018-09-20 12:30:00,28.17,28.24,28.16,28.2,10971.0,28.17,28.24,28.16,28.2,10971.0
2018-09-20 13:00:00,28.21,28.24,28.17,28.23,15888.0,28.21,28.24,28.17,28.23,15888.0
2018-09-20 13:30:00,28.23,28.3,28.2,28.3,17200.0,28.23,28.3,28.2,28.3,17200.0
2018-09-20 14:00:00,28.3,28.35,28.28,28.34,14088.0,28.3,28.35,28.28,28.34,14088.0
2018-09-20 14:30:00,28.35,28.55,28.34,28.5,30152.0,28.35,28.55,28.34,28.5,30152.0
2018-09-20 15:00:00,28.5,28.63,28.42,28.48,39197.0,28.5,28.63,28.42,28.48,39197.0
2018-09-20 15:30:00,28.48,28.52,28.43,28.5,135637.0,28.48,28.52,28.43,28.5,135637.0
2018-09-21 09:30:00,28.55,28.89,28.55,28.84,179146.0,28.55,28.89,28.55,28.84,179146.0
2018-09-21 10:00:00,28.83,28.83,28.46,28.52,36524.0,28.83,28.83,28.46,28.52,36524.0
2018-09-21 10:30:00,28.49,28.58,28.41,28.45,17391.0,28.49,28.58,28.41,28.45,17391.0
2018-09-21 11:00:00,28.47,28.47,28.31,28.39,20965.0,28.47,28.47,28.31,28.39,20965.0
2018-09-21 11:30:00,28.4,28.4,28.21,28.23,18338.0,28.4,28.4,28.21,28.23,18338.0
2018-09-21 12:00:00,28.24,28.28,28.13,28.14,13428.0,28.24,28.28,28.13,28.14,13428.0
2018-09-21 12:30:00,28.13,28.15,28.05,28.09,14795.0,28.13,28.15,28.05,28.09,14795.0
2018-09-21 13:00:00,28.08,28.08,27.98,28.05,17308.0,28.08,28.08,27.98,28.05,17308.0
2018-09-21 13:30:00,28.05,28.2,28.03,28.16,20699.0,28.05,28.2,28.03,28.16,20699.0
2018-09-21 14:00:00,28.15,28.26,28.12,28.26,22087.0,28.15,28.26,28.12,28.26,22087.0
2018-09-21 14:30:00,28.27,28.35,28.25,28.33,20519.0,28.27,28.35,28.25,28.33,20519.0
2018-09-21 15:00:00,28.33,28.37,28.26,28.27,19411.0,28.33,28.37,28.26,28.27,19411.0
2018-09-21 15:30:00,28.27,28.31,28.09,28.1,135038.0,28.27,28.31,28.09,28.1,135038.0
2018-09-24 09:30:00,28.14,28.14,27.82,28.13,27989.0,28.14,28.14,27.82,28.13,27989.0
2018-09-24 10:00:00,28.08,28.22,27.97,28.18,39558.0,28.08,28.22,27.97,28.18,39558.0
2018-09-24 10:30:00,28.16,28.22,27.96,28.03,36597.0,28.16,28.22,27.96,28.03,36597.0
2018-09-24 11:00:00,28.01,28.2,27.86,28.11,47192.0,28.01,28.2,27.86,28.11,47192.0
2018-09-24 11:30:00,28.1,28.16,27.98,28.16,21611.0,28.1,28.16,27.98,28.16,21611.0
2018-09-24 12:00:00,28.19,28.22,28.11,28.2,13526.0,28.19,28.22,28.11,28.2,13526.0
2018-09-24 12:30:00,28.22,28.37,28.2,28.32,20417.0,28.22,28.37,28.2,28.32,20417.0
2018-09-24 13:00:00,28.32,28.39,28.27,28.34,19972.0,28.32,28.39,28.27,28.34,19972.0
2018-09-24 13:30:00,28.34,28.51,28.34,28.48,36863.0,28.34,28.51,28.34,28.48,36863.0
2018-09-24 14:00:00,28.48,28.58,28.42,28.53,39334.0,28.48,28.58,28.42,28.53,39334.0
2018-09-24 14:30:00,28.53,28.61,28.51,28.6,34371.0,28.53,28.61,28.51,28.6,34371.0
2018-09-24 15:00:00,28.6,28.66,28.55,28.62,48697.0,28.6,28.66,28.55,28.62,48697.0
2018-09-24 15:30:00,28.62,28.71,28.51,28.57,127471.0,28.62,28.71,28.51,28.57,127471.0
2018-09-25 09:30:00,28.56,28.56,28.29,28.39,33924.0,28.56,28.56,28.29,28.39,33924.0
2018-09-25 10:00:00,28.36,28.39,28.24,28.36,28501.0,28.36,28.39,28.24,28.36,28501.0
2018-09-25 10:30:00,28.35,28.5,28.31,28.37,14495.0,28.35,28.5,28.31,28.37,14495.0
2018-09-25 11:00:00,28.35,28.49,28.32,28.48,11816.0,28.35,28.49,28.32,28.48,11816.0
2018-09-25 11:30:00,28.48,28.54,28.47,28.49,15395.0,28.48,28.54,28.47,28.49,15395.0
2018-09-25 12:00:00,28.49,28.59,28.45,28.57,12492.0,28.49,28.59,28.45,28.57,12492.0
2018-09-25 12:30:00,28.58,28.66,28.44,28.44,18800.0,28.58,28.66,28.44,28.44,18800.0
2018-09-25 13:00:00,28.46,28.46,28.36,28.43,16901.0,28.46,28.46,28.36,28.43,16901.0
2018-09-25 13:30:00,28.43,28.46,28.33,28.34,14144.0,28.43,28.46,28.33,28.34,14144.0
2018-09-25 14:00:00,28.34,28.38,28.27,28.37,26936.0,28.34,28.38,28.27,28.37,26936.0
2018-09-25 14:30:00,28.38,28.39,28.31,28.31,14834.0,28.38,28.39,28.31,28.31,14834.0
2018-09-25 15:00:00,28.3,28.32,28.09,28.26,62775.0,28.3,28.32,28.09,28.26,62775.0
2018-09-25 15:30:00,28.25,28.25,28.05,28.08,167588.0,28.25,28.25,28.05,28.08,167588.0
2018-09-26 09:30:00,28.03,28.15,27.7,27.75,132488.0,28.03,28.15,27.7,27.75,132488.0
2018-09-26 10:00:00,27.75,27.85,27.51,27.57,33335.0,27.75,27.85,27.51,27.57,33335.0
2018-09-26 10:30:00,27.54,27.67,27.42,27.58,43658.0,27.54,27.67,27.42,27.58,43658.0
2018-09-26 11:00:00,27.58,27.83,27.5,27.67,84832.0,27.58,27.83,27.5,27.67,84832.0
2018-09-26 11:30:00,27.69,27.69,27.45,27.47,49240.0,27.69,27.69,27.45,27.47,49240.0
2018-09-26 12:00:00,27.48,27.51,27.38,27.5,49305.0,27.48,27.51,27.38,27.5,49305.0
2018-09-26 12:30:00,27.5,27.74,27.5,27.74,72076.0,27.5,27.74,27.5,27.74,72076.0
2018-09-26 13:00:00,27.73,27.8,27.66,27.72,60722.0,27.73,27.8,27.66,27.72,60722.0
2018-09-26 13:30:00,27.72,27.79,27.62,27.79,153317.0,27.72,27.79,27.62,27.79,153317.0
2018-09-26 14:00:00,27.79,28.04,27.69,28.01,79762.0,27.79,28.04,27.69,28.01,79762.0
2018-09-26 14:30:00,28.0,28.05,27.92,28.0,78668.0,28.0,28.05,27.92,28.0,78668.0
2018-09-26 15:00:00,28.0,28.04,27.74,27.74,123920.0,28.0,28.04,27.74,27.74,123920.0
2018-09-26 15:30:00,27.75,27.75,27.21,27.44,390795.0,27.75,27.75,27.21,27.44,390795.0
2018-09-27 09:30:00,27.44,27.92,27.38,27.84,29650.0,27.44,27.92,27.38,27.84,29650.0
2018-09-27 10:00:00,27.82,27.91,27.67,27.71,26747.0,27.82,27.91,27.67,27.71,26747.0
2018-09-27 10:30:00,27.66,27.91,27.65,27.79,24906.0,27.66,27.91,27.65,27.79,24906.0
2018-09-27 11:00:00,27.78,27.83,27.67,27.8,26793.0,27.78,27.83,27.67,27.8,26793.0
2018-09-27 11:30:00,27.8,28.13,27.8,28.06,45812.0,27.8,28.13,27.8,28.06,45812.0
2018-09-27 12:00:00,28.02,28.17,27.98,28.14,24191.0,28.02,28.17,27.98,28.14,24191.0
2018-09-27 12:30:00,28.15,28.16,28.04,28.04,26524.0,28.15,28.16,28.04,28.04,26524.0
2018-09-27 13:00:00,28.05,28.13,28.01,28.11,22100.0,28.05,28.13,28.01,28.11,22100.0
2018-09-27 13:30:00,28.1,28.12,28.01,28.09,31015.0,28.1,28.12,28.01,28.09,31015.0
2018-09-27 14:00:00,28.07,28.24,28.07,28.16,36090.0,28.07,28.24,28.07,28.16,36090.0
2018-09-27 14:30:00,28.17,28.23,28.07,28.15,44268.0,28.17,28.23,28.07,28.15,44268.0
2018-09-27 15:00:00,28.15,28.24,28.14,28.18,49650.0,28.15,28.24,28.14,28.18,49650.0
2018-09-27 15:30:00,28.18,28.53,28.11,28.37,343713.0,28.18,28.53,28.11,28.37,343713.0
2018-09-28 09:30:00,28.28,28.77,28.01,28.14,71624.0,28.28,28.77,28.01,28.14,71624.0
2018-09-28 10:00:00,28.1,28.17,27.78,27.94,43553.0,28.1,28.17,27.78,27.94,43553.0
2018-09-28 10:30:00,27.94,27.97,27.76,27.82,48931.0,27.94,27.97,27.76,27.82,48931.0
2018-09-28 11:00:00,27.8,28.11,27.7,28.1,60966.0,27.8,28.11,27.7,28.1,60966.0
2018-09-28 11:30:00,28.12,28.31,28.05,28.1,44398.0,28.12,28.31,28.05,28.1,44398.0
2018-09-28 12:00:00,28.12,28.35,28.11,28.35,14539.0,28.12,28.35,28.11,28.35,14539.0
2018-09-28 12:30:00,28.35,28.43,28.24,28.31,16894.0,28.35,28.43,28.24,28.31,16894.0
2018-09-28 13:00:00,28.3,28.3,28.12,28.12,17483.0,28.3,28.3,28.12,28.12,17483.0
2018-09-28 13:30:00,28.12,28.21,28.09,28.09,21342.0,28.12,28.21,28.09,28.09,21342.0
2018-09-28 14:00:00,28.12,28.34,28.09,28.34,43068.0,28.12,28.34,28.09,28.34,43068.0
2018-09-28 14:30:00,28.33,28.4,28.25,28.4,36174.0,28.33,28.4,28.25,28.4,36174.0
2018-09-28 15:00:00,28.41,28.5,28.32,28.37,82909.0,28.41,28.5,28.32,28.37,82909.0
2018-09-28 15:30:00,28.36,28.52,28.27,28.47,195890.0,28.36,28.52,28.27,28.47,195890.0
2018-10-01 09:30:00,28.65,29.09,28.59,28.88,63837.0,28.65,29.09,28.59,28.88,63837.0
2018-10-01 10:00:00,28.88,29.05,28.8,29.05,79097.0,28.88,29.05,28.8,29.05,79097.0
2018-10-01 10:30:00,29.05,29.05,28.64,28.71,55795.0,29.05,29.05,28.64,28.71,55795.0
2018-10-01 11:00:00,28.69,28.92,28.69,28.75,132829.0,28.69,28.92,28.69,28.75,132829.0
2018-10-01 11:30:00,28.75,28.89,28.75,28.8,72856.0,28.75,28.89,28.75,28.8,72856.0
2018-10-01 12:00:00,28.82,28.98,28.8,28.94,44820.0,28.82,28.98,28.8,28.94,44820.0
2018-10-01 12:30:00,28.92,29.03,28.77,28.77,68331.0,28.92,29.03,28.77,28.77,68331.0
2018-10-01 13:00:00,28.76,28.78,28.63,28.63,154253.0,28.76,28.78,28.63,28.63,154253.0
2018-10-01 13:30:00,28.62,28.63,28.37,28.38,51403.0,28.62,28.63,28.37,28.38,51403.0
2018-10-01 14:00:00,28.4,28.41,28.22,28.22,43823.0,28.4,28.41,28.22,28.22,43823.0
2018-10-01 14:30:00,28.23,28.26,28.14,28.22,89152.0,28.23,28.26,28.14,28.22,89152.0
2018-10-01 15:00:00,28.25,28.32,28.16,28.24,55209.0,28.25,28.32,28.16,28.24,55209.0
2018-10-01 15:30:00,28.21,28.24,27.95,28.01,218887.0,28.21,28.24,27.95,28.01,218887.0
2018-10-02 09:30:00,28.01,28.13,27.51,27.6,45770.0,28.01,28.13,27.51,27.6,45770.0
2018-10-02 10:00:00,27.58,27.76,27.49,27.73,54047.0,27.58,27.76,27.49,27.73,54047.0
2018-10-02 10:30:00,27.76,27.8,27.7,27.72,44346.0,27.76,27.8,27.7,27.72,44346.0
2018-10-02 11:00:00,27.72,27.89,27.63,27.74,98106.0,27.72,27.89,27.63,27.74,98106.0
2018-10-02 11:30:00,27.75,27.92,27.75,27.85,63187.0,27.75,27.92,27.75,27.85,63187.0
2018-10-02 12:00:00,27.86,27.99,27.81,27.92,62268.0,27.86,27.99,27.81,27.92,62268.0
2018-10-02 12:30:00,27.93,28.0,27.71,27.75,50018.0,27.93,28.0,27.71,27.75,50018.0
2018-10-02 13:00:00,27.77,27.83,27.72,27.76,23111.0,27.77,27.83,27.72,27.76,23111.0
2018-10-02 13:30:00,27.77,27.91,27.73,27.83,43054.0,27.77,27.91,27.73,27.83,43054.0
2018-10-02 14:00:00,27.83,27.89,27.62,27.62,30643.0,27.83,27.89,27.62,27.62,30643.0
2018-10-02 14:30:00,27.62,27.63,27.48,27.53,48187.0,27.62,27.63,27.48,27.53,48187.0
2018-10-02 15:00:00,27.53,27.53,27.25,27.3,66965.0,27.53,27.53,27.25,27.3,66965.0
2018-10-02 15:30:00,27.31,27.49,27.31,27.39,239696.0,27.31,27.49,27.31,27.39,239696.0
2018-10-03 09:30:00,27.49,27.68,27.11,27.3,34637.0,27.49,27.68,27.11,27.3,34637.0
2018-10-03 10:00:00,27.3,27.52,27.28,27.51,36239.0,27.3,27.52,27.28,27.51,36239.0
2018-10-03 10:30:00,27.5,27.64,27.32,27.33,71170.0,27.5,27.64,27.32,27.33,71170.0
2018-10-03 11:00:00,27.34,27.83,27.31,27.77,66736.0,27.34,27.83,27.31,27.77,66736.0
2018-10-03 11:30:00,27.77,27.84,27.58,27.8,56314.0,27.77,27.84,27.58,27.8,56314.0
2018-10-03 12:00:00,27.8,28.02,27.8,27.99,33133.0,27.8,28.02,27.8,27.99,33133.0
2018-10-03 12:30:00,28.0,28.05,27.85,27.97,32366.0,28.0,28.05,27.85,27.97,32366.0
2018-10-03 13:00:00,27.98,28.17,27.96,28.16,60967.0,27.98,28.17,27.96,28.16,60967.0
2018-10-03 13:30:00,28.16,28.18,28.04,28.06,56184.0,28.16,28.18,28.04,28.06,56184.0
2018-10-03 14:00:00,28.05,28.15,28.02,28.12,26578.0,28.05,28.15,28.02,28.12,26578.0
2018-10-03 14:30:00,28.12,28.18,28.0,28.14,54691.0,28.12,28.18,28.0,28.14,54691.0
2018-10-03 15:00:00,28.14,28.34,28.08,28.33,155113.0,28.14,28.34,28.08,28.33,155113.0
2018-10-03 15:30:00,28.32,28.32,28.16,28.18,188852.0,28.32,28.32,28.16,28.18,188852.0
2018-10-04 09:30:00,28.07,28.07,27.43,27.59,68839.0,28.07,28.07,27.43,27.59,68839.0
2018-10-04 10:00:00,27.59,27.82,27.5,27.59,36093.0,27.59,27.82,27.5,27.59,36093.0
2018-10-04 10:30:00,27.54,27.91,27.52,27.86,32581.0,27.54,27.91,27.52,27.86,32581.0
2018-10-04 11:00:00,27.84,28.01,27.75,27.96,41823.0,27.84,28.01,27.75,27.96,41823.0
2018-10-04 11:30:00,27.98,28.24,27.96,28.16,43422.0,27.98,28.24,27.96,28.16,43422.0
2018-10-04 12:00:00,28.15,28.15,27.74,27.77,39767.0,28.15,28.15,27.74,27.77,39767.0
2018-10-04 12:30:00,27.75,27.87,27.72,27.76,20982.0,27.75,27.87,27.72,27.76,20982.0
2018-10-04 13:00:00,27.74,28.02,27.74,28.0,21885.0,27.74,28.02,27.74,28.0,21885.0
2018-10-04 13:30:00,27.99,28.08,27.92,27.99,21147.0,27.99,28.08,27.92,27.99,21147.0
2018-10-04 14:00:00,27.99,28.05,27.88,27.9,23829.0,27.99,28.05,27.88,27.9,23829.0
2018-10-04 14:30:00,27.89,28.06,27.83,28.04,28942.0,27.89,28.06,27.83,28.04,28942.0
2018-10-04 15:00:00,28.02,28.04,27.71,27.71,31245.0,28.02,28.04,27.71,27.71,31245.0
2018-10-04 15:30:00,27.72,27.76,27.61,27.69,188885.0,27.72,27.76,27.61,27.69,188885.0
2018-10-05 09:30:00,27.72,28.26,27.51,28.17,71299.0,27.72,28.26,27.51,28.17,71299.0
2018-10-05 10:00:00,28.17,28.64,28.14,28.5,56657.0,28.17,28.64,28.14,28.5,56657.0
2018-10-05 10:30:00,28.5,28.52,27.98,28.04,84871.0,28.5,28.52,27.98,28.04,84871.0
2018-10-05 11:00:00,28.04,28.07,27.78,27.79,22707.0,28.04,28.07,27.78,27.79,22707.0
2018-10-05 11:30:00,27.76,27.76,27.43,27.58,57452.0,27.76,27.76,27.43,27.58,57452.0
2018-10-05 12:00:00,27.56,27.65,27.52,27.6,41015.0,27.56,27.65,27.52,27.6,41015.0
2018-10-05 12:30:00,27.6,27.79,27.53,27.72,29597.0,27.6,27.79,27.53,27.72,29597.0
2018-10-05 13:00:00,27.74,27.75,27.56,27.59,25952.0,27.74,27.75,27.56,27.59,25952.0
2018-10-05 13:30:00,27.6,28.02,27.59,28.02,37725.0,27.6,28.02,27.59,28.02,37725.0
2018-10-05 14:00:00,28.02,28.12,27.88,27.99,52724.0,28.02,28.12,27.88,27.99,52724.0
2018-10-05 14:30:00,28.0,28.04,27.82,27.86,57409.0,28.0,28.04,27.82,27.86,57409.0
2018-10-05 15:00:00,27.85,27.87,27.73,27.76,42977.0,27.85,27.87,27.73,27.76,42977.0
2018-10-05 15:30:00,27.75,27.83,27.69,27.73,121373.0,27.75,27.83,27.69,27.73,121373.0
2018-10-08 09:30:00,27.88,27.88,27.42,27.6,35265.0,27.88,27.88,27.42,27.6,35265.0
2018-10-08 10:00:00,27.59,27.7,27.49,27.64,31883.0,27.59,27.7,27.49,27.64,31883.0
2018-10-08 10:30:00,27.64,27.71,27.49,27.54,50796.0,27.64,27.71,27.49,27.54,50796.0
2018-10-08 11:00:00,27.54,27.6,27.36,27.38,122923.0,27.54,27.6,27.36,27.38,122923.0
2018-10-08 11:30:00,27.36,27.51,27.24,27.43,174075.0,27.36,27.51,27.24,27.43,174075.0
2018-10-08 12:00:00,27.44,27.58,27.35,27.51,59536.0,27.44,27.58,27.35,27.51,59536.0
2018-10-08 12:30:00,27.5,27.58,27.4,27.45,86083.0,27.5,27.58,27.4,27.45,86083.0
2018-10-08 13:00:00,27.45,27.67,27.44,27.53,41880.0,27.45,27.67,27.44,27.53,41880.0
2018-10-08 13:30:00,27.52,27.71,27.5,27.61,38635.0,27.52,27.71,27.5,27.61,38635.0
2018-10-08 14:00:00,27.61,28.08,27.61,27.95,45935.0,27.61,28.08,27.61,27.95,45935.0
2018-10-08 14:30:00,27.97,28.35,27.97,28.31,54837.0,27.97,28.35,27.97,28.31,54837.0
2018-10-08 15:00:00,28.32,28.59,28.29,28.46,148784.0,28.32,28.59,28.29,28.46,148784.0
2018-10-08 15:30:00,28.46,28.66,28.4,28.45,385421.0,28.46,28.66,28.4,28.45,385421.0
2018-10-09 09:30:00,28.44,28.8,28.29,28.77,49778.0,28.44,28.8,28.29,28.77,49778.0
2018-10-09 10:00:00,28.79,28.89,28.51,28.74,70413.0,28.79,28.89,28.51,28.74,70413.0
2018-10-09 10:30:00,28.73,29.23,28.71,29.05,62448.0,28.73,29.23,28.71,29.05,62448.0
2018-10-09 11:00:00,29.08,29.15,28.82,28.97,56392.0,29.08,29.15,28.82,28.97,56392.0
2018-10-09 11:30:00,28.98,29.07,28.9,28.91,35240.0,28.98,29.07,28.9,28.91,35240.0
2018-10-09 12:00:00,28.92,29.33,28.85,29.33,198652.0,28.92,29.33,28.85,29.33,198652.0
2018-10-09 12:30:00,29.32,29.41,29.13,29.21,104747.0,29.32,29.41,29.13,29.21,104747.0
2018-10-09 13:00:00,29.2,29.22,28.86,28.88,68793.0,29.2,29.22,28.86,28.88,68793.0
2018-10-09 13:30:00,28.87,29.09,28.86,29.01,37902.0,28.87,29.09,28.86,29.01,37902.0
2018-10-09 14:00:00,29.01,29.27,29.01,29.11,45844.0,29.01,29.27,29.01,29.11,45844.0
2018-10-09 14:30:00,29.11,29.2,28.91,29.19,53569.0,29.11,29.2,28.91,29.19,53569.0
2018-10-09 15:00:00,29.19,29.3,29.15,29.27,76480.0,29.19,29.3,29.15,29.27,76480.0
2018-10-09 15:30:00,29.26,29.29,29.12,29.29,236419.0,29.26,29.29,29.12,29.29,236419.0
2018-10-10 09:30:00,29.31,29.41,28.32,28.55,106188.0,29.31,29.41,28.32,28.55,106188.0
2018-10-10 10:00:00,28.63,28.69,28.19,28.53,93038.0,28.63,28.69,28.19,28.53,93038.0
2018-10-10 10:30:00,28.51,28.8,28.46,28.63,86557.0,28.51,28.8,28.46,28.63,86557.0
2018-10-10 11:00:00,28.63,28.64,28.11,28.17,82432.0,28.63,28.64,28.11,28.17,82432.0
2018-10-10 11:30:00,28.16,28.26,28.05,28.2,35035.0,28.16,28.26,28.05,28.2,35035.0
2018-10-10 12:00:00,28.2,28.21,27.93,27.96,40461.0,28.2,28.21,27.93,27.96,40461.0
2018-10-10 12:30:00,27.96,27.96,27.61,27.62,39036.0,27.96,27.96,27.61,27.62,39036.0
2018-10-10 13:00:00,27.6,28.06,27.35,28.0,118074.0,27.6,28.06,27.35,28.0,118074.0
2018-10-10 13:30:00,27.96,28.12,27.85,28.03,49054.0,27.96,28.12,27.85,28.03,49054.0
2018-10-10 14:00:00,28.03,28.05,27.84,27.89,42682.0,28.03,28.05,27.84,27.89,42682.0
2018-10-10 14:30:00,27.92,27.95,27.6,27.64,44216.0,27.92,27.95,27.6,27.64,44216.0
2018-10-10 15:00:00,27.61,27.62,27.11,27.21,108692.0,27.61,27.62,27.11,27.21,108692.0
2018-10-10 15:30:00,27.2,27.21,26.76,26.82,334634.0,27.2,27.21,26.76,26.82,334634.0
2018-10-11 09:30:00,26.66,27.11,26.24,27.06,91857.0,26.66,27.11,26.24,27.06,91857.0
2018-10-11 10:00:00,27.07,27.3,26.82,27.27,97308.0,27.07,27.3,26.82,27.27,97308.0
2018-10-11 10:30:00,27.27,27.3,26.91,26.96,89507.0,27.27,27.3,26.91,26.96,89507.0
2018-10-11 11:00:00,26.95,26.98,26.59,26.73,139764.0,26.95,26.98,26.59,26.73,139764.0
2018-10-11 11:30:00,26.73,26.97,26.54,26.77,115283.0,26.73,26.97,26.54,26.77,115283.0
2018-10-11 12:00:00,26.77,27.0,26.75,26.91,62025.0,26.77,27.0,26.75,26.91,62025.0
2018-10-11 12:30:00,26.91,26.91,26.52,26.54,110693.0,26.91,26.91,26.52,26.54,110693.0
2018-10-11 13:00:00,26.53,26.53,26.26,26.3,90925.0,26.53,26.53,26.26,26.3,90925.0
2018-10-11 13:30:00,26.3,26.32,25.86,25.95,68018.0,26.3,26.32,25.86,25.95,68018.0
2018-10-11 14:00:00,25.94,25.98,25.84,25.97,92473.0,25.94,25.98,25.84,25.97,92473.0
2018-10-11 14:30:00,25.98,26.02,25.67,25.8,127368.0,25.98,26.02,25.67,25.8,127368.0
2018-10-11 15:00:00,25.8,26.05,25.59,25.97,162720.0,25.8,26.05,25.59,25.97,162720.0
2018-10-11 15:30:00,25.95,25.96,25.38,25.43,353938.0,25.95,25.96,25.38,25.43,353938.0
2018-10-12 09:30:00,25.85,25.99,25.63,25.95,91970.0,25.85,25.99,25.63,25.95,91970.0
2018-10-12 10:00:00,25.97,25.97,25.36,25.42,70752.0,25.97,25.97,25.36,25.42,70752.0
2018-10-12 10:30:00,25.4,25.96,25.4,25.86,68515.0,25.4,25.96,25.4,25.86,68515.0
2018-10-12 11:00:00,25.85,26.08,25.68,25.72,77873.0,25.85,26.08,25.68,25.72,77873.0
2018-10-12 11:30:00,25.72,25.87,25.59,25.73,40332.0,25.72,25.87,25.59,25.73,40332.0
2018-10-12 12:00:00,25.7,25.76,25.57,25.57,39061.0,25.7,25.76,25.57,25.57,39061.0
2018-10-12 12:30:00,25.57,25.71,25.47,25.71,53038.0,25.57,25.71,25.47,25.71,53038.0
2018-10-12 13:00:00,25.7,25.89,25.64,25.68,34101.0,25.7,25.89,25.64,25.68,34101.0
2018-10-12 13:30:00,25.67,25.71,25.56,25.64,20686.0,25.67,25.71,25.56,25.64,20686.0
2018-10-12 14:00:00,25.62,25.62,25.09,25.32,52828.0,25.62,25.62,25.09,25.32,52828.0
2018-10-12 14:30:00,25.28,25.3,25.07,25.24,37386.0,25.28,25.3,25.07,25.24,37386.0
2018-10-12 15:00:00,25.22,25.38,25.14,25.28,62717.0,25.22,25.38,25.14,25.28,62717.0
2018-10-12 15:30:00,25.27,25.44,25.15,25.39,242657.0,25.27,25.44,25.15,25.39,242657.0
2018-10-15 09:30:00,25.1,25.51,25.1,25.21,129487.0,25.1,25.51,25.1,25.21,129487.0
2018-10-15 10:00:00,25.22,25.36,24.92,25.16,77310.0,25.22,25.36,24.92,25.16,77310.0
2018-10-15 10:30:00,25.14,25.27,25.0,25.23,55510.0,25.14,25.27,25.0,25.23,55510.0
2018-10-15 11:00:00,25.23,25.36,25.08,25.22,75930.0,25.23,25.36,25.08,25.22,75930.0
2018-10-15 11:30:00,25.23,25.34,24.96,24.97,80768.0,25.23,25.34,24.96,24.97,80768.0
2018-10-15 12:00:00,24.99,25.27,24.94,25.26,35576.0,24.99,25.27,24.94,25.26,35576.0
2018-10-15 12:30:00,25.24,25.54,25.24,25.51,97483.0,25.24,25.54,25.24,25.51,97483.0
2018-10-15 13:00:00,25.52,25.68,25.52,25.66,40007.0,25.52,25.68,25.52,25.66,40007.0
2018-10-15 13:30:00,25.68,25.91,25.65,25.88,46032.0,25.68,25.91,25.65,25.88,46032.0
2018-10-15 14:00:00,25.87,25.87,25.53,25.53,41910.0,25.87,25.87,25.53,25.53,41910.0
2018-10-15 14:30:00,25.55,25.81,25.52,25.76,47318.0,25.55,25.81,25.52,25.76,47318.0
2018-10-15 15:00:00,25.78,25.93,25.68,25.77,124136.0,25.78,25.93,25.68,25.77,124136.0
2018-10-15 15:30:00,25.79,25.82,25.61,25.63,312157.0,25.79,25.82,25.61,25.63,312157.0
2018-10-16 09:30:00,25.9,25.9,25.48,25.75,58030.0,25.9,25.9,25.48,25.75,58030.0
2018-10-16 10:00:00,25.74,26.34,25.74,26.23,89048.0,25.74,26.34,25.74,26.23,89048.0
2018-10-16 10:30:00,26.25,26.42,26.14,26.39,65423.0,26.25,26.42,26.14,26.39,65423.0
2018-10-16 11:00:00,26.38,26.47,26.34,26.46,51662.0,26.38,26.47,26.34,26.46,51662.0
2018-10-16 11:30:00,26.45,26.47,26.21,26.24,109291.0,26.45,26.47,26.21,26.24,109291.0
2018-10-16 12:00:00,26.27,26.32,26.19,26.31,31225.0,26.27,26.32,26.19,26.31,31225.0
2018-10-16 12:30:00,26.31,26.44,26.3,26.36,24621.0,26.31,26.44,26.3,26.36,24621.0
2018-10-16 13:00:00,26.36,26.45,26.3,26.38,29193.0,26.36,26.45,26.3,26.38,29193.0
2018-10-16 13:30:00,26.38,26.59,26.36,26.51,79676.0,26.38,26.59,26.36,26.51,79676.0
2018-10-16 14:00:00,26.52,26.63,26.43,26.51,39401.0,26.52,26.63,26.43,26.51,39401.0
2018-10-16 14:30:00,26.52,26.53,26.35,26.38,41439.0,26.52,26.53,26.35,26.38,41439.0
2018-10-16 15:00:00,26.39,26.47,26.26,26.45,50686.0,26.39,26.47,26.26,26.45,50686.0
2018-10-16 15:30:00,26.45,26.7,26.42,26.68,190210.0,26.45,26.7,26.42,26.68,190210.0
2018-10-17 09:30:00,26.65,26.87,26.41,26.67,100079.0,26.65,26.87,26.41,26.67,100079.0
2018-10-17 10:00:00,26.67,26.67,26.2,26.38,74896.0,26.67,26.67,26.2,26.38,74896.0
2018-10-17 10:30:00,26.37,26.39,26.13,26.27,54498.0,26.37,26.39,26.13,26.27,54498.0
2018-10-17 11:00:00,26.27,26.31,26.07,26.29,46790.0,26.27,26.31,26.07,26.29,46790.0
2018-10-17 11:30:00,26.29,26.4,26.06,26.4,44810.0,26.29,26.4,26.06,26.4,44810.0
2018-10-17 12:00:00,26.4,26.7,26.36,26.58,26178.0,26.4,26.7,26.36,26.58,26178.0
2018-10-17 12:30:00,26.58,26.66,26.5,26.64,18760.0,26.58,26.66,26.5,26.64,18760.0
2018-10-17 13:00:00,26.65,26.82,26.64,26.77,22700.0,26.65,26.82,26.64,26.77,22700.0
2018-10-17 13:30:00,26.78,26.8,26.68,26.78,25505.0,26.78,26.8,26.68,26.78,25505.0
2018-10-17 14:00:00,26.77,26.78,26.57,26.57,22790.0,26.77,26.78,26.57,26.57,22790.0
2018-10-17 14:30:00,26.56,26.89,26.55,26.86,21615.0,26.56,26.89,26.55,26.86,21615.0
2018-10-17 15:00:00,26.86,26.87,26.69,26.79,29653.0,26.86,26.87,26.69,26.79,29653.0
2018-10-17 15:30:00,26.79,26.85,26.68,26.77,106392.0,26.79,26.85,26.68,26.77,106392.0
2018-10-18 09:30:00,26.72,26.94,26.65,26.77,18891.0,26.72,26.94,26.65,26.77,18891.0
2018-10-18 10:00:00,26.76,27.08,26.7,27.08,32147.0,26.76,27.08,26.7,27.08,32147.0
2018-10-18 10:30:00,27.07,27.11,26.76,26.84,73555.0,27.07,27.11,26.76,26.84,73555.0
2018-10-18 11:00:00,26.82,26.85,26.59,26.61,44978.0,26.82,26.85,26.59,26.61,44978.0
2018-10-18 11:30:00,26.57,26.62,26.44,26.47,17035.0,26.57,26.62,26.44,26.47,17035.0
2018-10-18 12:00:00,26.41,26.54,26.38,26.54,32342.0,26.41,26.54,26.38,26.54,32342.0
2018-10-18 12:30:00,26.51,26.74,26.42,26.7,42688.0,26.51,26.74,26.42,26.7,42688.0
2018-10-18 13:00:00,26.67,26.7,26.41,26.45,20930.0,26.67,26.7,26.41,26.45,20930.0
2018-10-18 13:30:00,26.44,26.49,26.35,26.44,13903.0,26.44,26.49,26.35,26.44,13903.0
2018-10-18 14:00:00,26.45,26.67,26.44,26.65,13400.0,26.45,26.67,26.44,26.65,13400.0
2018-10-18 14:30:00,26.63,26.77,26.62,26.7,17889.0,26.63,26.77,26.62,26.7,17889.0
2018-10-18 15:00:00,26.69,26.81,26.64,26.76,19766.0,26.69,26.81,26.64,26.76,19766.0
2018-10-18 15:30:00,26.75,26.78,26.64,26.69,98565.0,26.75,26.78,26.64,26.69,98565.0
2018-10-19 09:30:00,26.72,27.0,26.55,26.81,50290.0,26.72,27.0,26.55,26.81,50290.0
2018-10-19 10:00:00,26.79,26.83,26.7,26.79,20395.0,26.79,26.83,26.7,26.79,20395.0
2018-10-19 10:30:00,26.78,26.93,26.71,26.75,29508.0,26.78,26.93,26.71,26.75,29508.0
2018-10-19 11:00:00,26.76,26.8,26.51,26.55,19611.0,26.76,26.8,26.51,26.55,19611.0
2018-10-19 11:30:00,26.56,26.57,26.37,26.47,31135.0,26.56,26.57,26.37,26.47,31135.0
2018-10-19 12:00:00,26.49,26.52,26.1,26.16,32573.0,26.49,26.52,26.1,26.16,32573.0
2018-10-19 12:30:00,26.14,26.27,26.09,26.26,15237.0,26.14,26.27,26.09,26.26,15237.0
2018-10-19 13:00:00,26.23,26.34,26.17,26.31,16620.0,26.23,26.34,26.17,26.31,16620.0
2018-10-19 13:30:00,26.3,26.35,26.19,26.21,12102.0,26.3,26.35,26.19,26.21,12102.0
2018-10-19 14:00:00,26.19,26.19,26.02,26.15,18192.0,26.19,26.19,26.02,26.15,18192.0
2018-10-19 14:30:00,26.12,26.26,26.11,26.14,21449.0,26.12,26.26,26.11,26.14,21449.0
2018-10-19 15:00:00,26.14,26.17,25.85,26.12,46404.0,26.14,26.17,25.85,26.12,46404.0
2018-10-19 15:30:00,26.12,26.2,26.09,26.12,120454.0,26.12,26.2,26.09,26.12,120454.0
2018-10-22 09:30:00,26.13,26.65,26.0,26.64,140319.0,26.13,26.65,26.0,26.64,140319.0
2018-10-22 10:00:00,26.63,26.72,26.22,26.38,96977.0,26.63,26.72,26.22,26.38,96977.0
2018-10-22 10:30:00,26.37,26.65,26.31,26.52,47119.0,26.37,26.65,26.31,26.52,47119.0
2018-10-22 11:00:00,26.5,26.59,26.33,26.46,60811.0,26.5,26.59,26.33,26.46,60811.0
2018-10-22 11:30:00,26.46,26.49,26.27,26.38,27486.0,26.46,26.49,26.27,26.38,27486.0
2018-10-22 12:00:00,26.38,26.42,26.03,26.16,28055.0,26.38,26.42,26.03,26.16,28055.0
2018-10-22 12:30:00,26.16,26.29,26.09,26.25,23290.0,26.16,26.29,26.09,26.25,23290.0
2018-10-22 13:00:00,26.24,26.41,26.18,26.2,33754.0,26.24,26.41,26.18,26.2,33754.0
2018-10-22 13:30:00,26.19,26.29,26.12,26.14,18705.0,26.19,26.29,26.12,26.14,18705.0
2018-10-22 14:00:00,26.13,26.19,26.07,26.1,23430.0,26.13,26.19,26.07,26.1,23430.0
2018-10-22 14:30:00,26.11,26.32,26.1,26.31,18920.0,26.11,26.32,26.1,26.31,18920.0
2018-10-22 15:00:00,26.31,26.39,26.19,26.23,41944.0,26.31,26.39,26.19,26.23,41944.0
2018-10-22 15:30:00,26.22,26.3,26.16,26.26,130037.0,26.22,26.3,26.16,26.26,130037.0
2018-10-23 09:30:00,25.74,25.74,25.21,25.21,52001.0,25.74,25.74,25.21,25.21,52001.0
2018-10-23 10:00:00,25.18,25.2,24.85,25.02,68402.0,25.18,25.2,24.85,25.02,68402.0
2018-10-23 10:30:00,25.04,25.23,24.95,24.96,156767.0,25.04,25.23,24.95,24.96,156767.0
2018-10-23 11:00:00,24.96,25.24,24.94,25.2,67223.0,24.96,25.24,24.94,25.2,67223.0
2018-10-23 11:30:00,25.2,25.22,25.04,25.16,45638.0,25.2,25.22,25.04,25.16,45638.0
2018-10-23 12:00:00,25.16,25.51,25.15,25.47,22200.0,25.16,25.51,25.15,25.47,22200.0
2018-10-23 12:30:00,25.48,25.52,25.37,25.39,61952.0,25.48,25.52,25.37,25.39,61952.0
2018-10-23 13:00:00,25.37,25.61,25.35,25.59,67866.0,25.37,25.61,25.35,25.59,67866.0
2018-10-23 13:30:00,25.61,25.67,25.54,25.56,29929.0,25.61,25.67,25.54,25.56,29929.0
2018-10-23 14:00:00,25.57,25.92,25.55,25.92,56029.0,25.57,25.92,25.55,25.92,56029.0
2018-10-23 14:30:00,25.92,26.03,25.91,25.97,35745.0,25.92,26.03,25.91,25.97,35745.0
2018-10-23 15:00:00,25.96,25.99,25.86,25.94,36963.0,25.96,25.99,25.86,25.94,36963.0
2018-10-23 15:30:00,25.94,26.02,25.85,25.89,138480.0,25.94,26.02,25.85,25.89,138480.0
2018-10-24 09:30:00,25.91,26.32,25.91,26.16,21858.0,25.91,26.32,25.91,26.16,21858.0
2018-10-24 10:00:00,26.19,26.29,26.04,26.04,39169.0,26.19,26.29,26.04,26.04,39169.0
2018-10-24 10:30:00,26.05,26.23,26.03,26.11,49339.0,26.05,26.23,26.03,26.11,49339.0
2018-10-24 11:00:00,26.09,26.12,25.9,25.96,136749.0,26.09,26.12,25.9,25.96,136749.0
2018-10-24 11:30:00,25.98,26.32,25.97,26.23,70619.0,25.98,26.32,25.97,26.23,70619.0
2018-10-24 12:00:00,26.23,26.23,25.98,26.0,42908.0,26.23,26.23,25.98,26.0,42908.0
2018-10-24 12:30:00,26.01,26.02,25.83,25.89,55616.0,26.01,26.02,25.83,25.89,55616.0
2018-10-24 13:00:00,25.86,25.86,25.59,25.62,26845.0,25.86,25.86,25.59,25.62,26845.0
2018-10-24 13:30:00,25.65,25.72,25.55,25.61,17401.0,25.65,25.72,25.55,25.61,17401.0
2018-10-24 14:00:00,25.58,25.63,25.37,25.63,49720.0,25.58,25.63,25.37,25.63,49720.0
2018-10-24 14:30:00,25.61,25.66,25.46,25.51,34142.0,25.61,25.66,25.46,25.51,34142.0
2018-10-24 15:00:00,25.5,25.54,25.25,25.28,64604.0,25.5,25.54,25.25,25.28,64604.0
2018-10-24 15:30:00,25.27,25.39,24.92,24.94,303962.0,25.27,25.39,24.92,24.94,303962.0
2018-10-25 09:30:00,25.11,25.43,25.11,25.17,94071.0,25.11,25.43,25.11,25.17,94071.0
2018-10-25 10:00:00,25.17,25.3,24.94,25.14,20210.0,25.17,25.3,24.94,25.14,20210.0
2018-10-25 10:30:00,25.16,25.41,25.14,25.27,34015.0,25.16,25.41,25.14,25.27,34015.0
2018-10-25 11:00:00,25.27,25.4,25.18,25.37,44911.0,25.27,25.4,25.18,25.37,44911.0
2018-10-25 11:30:00,25.38,25.4,25.07,25.07,69322.0,25.38,25.4,25.07,25.07,69322.0
2018-10-25 12:00:00,25.06,25.16,24.87,24.91,47358.0,25.06,25.16,24.87,24.91,47358.0
2018-10-25 12:30:00,24.9,25.11,24.87,25.05,23359.0,24.9,25.11,24.87,25.05,23359.0
2018-10-25 13:00:00,25.06,25.09,24.92,25.03,23113.0,25.06,25.09,24.92,25.03,23113.0
2018-10-25 13:30:00,25.03,25.18,25.0,25.16,16293.0,25.03,25.18,25.0,25.16,16293.0
2018-10-25 14:00:00,25.15,25.26,25.07,25.26,46908.0,25.15,25.26,25.07,25.26,46908.0
2018-10-25 14:30:00,25.26,25.46,25.25,25.36,37092.0,25.26,25.46,25.25,25.36,37092.0
2018-10-25 15:00:00,25.36,25.38,25.18,25.21,39629.0,25.36,25.38,25.18,25.21,39629.0
2018-10-25 15:30:00,25.22,25.22,24.93,25.06,153734.0,25.22,25.22,24.93,25.06,153734.0
2018-10-26 09:30:00,24.71,24.73,24.37,24.38,46627.0,24.71,24.73,24.37,24.38,46627.0
2018-10-26 10:00:00,24.44,24.49,24.15,24.34,26371.0,24.44,24.49,24.15,24.34,26371.0
2018-10-26 10:30:00,24.31,24.37,24.07,24.3,119731.0,24.31,24.37,24.07,24.3,119731.0
2018-10-26 11:00:00,24.29,24.66,24.17,24.44,197638.0,24.29,24.66,24.17,24.44,197638.0
2018-10-26 11:30:00,24.49,24.67,24.49,24.6,43737.0,24.49,24.67,24.49,24.6,43737.0
2018-10-26 12:00:00,24.6,24.95,24.6,24.95,26526.0,24.6,24.95,24.6,24.95,26526.0
2018-10-26 12:30:00,24.96,25.32,24.93,25.16,27251.0,24.96,25.32,24.93,25.16,27251.0
2018-10-26 13:00:00,25.16,25.35,25.04,25.04,43116.0,25.16,25.35,25.04,25.04,43116.0
2018-10-26 13:30:00,25.03,25.05,24.85,25.05,28029.0,25.03,25.05,24.85,25.05,28029.0
2018-10-26 14:00:00,25.04,25.05,24.83,24.88,22850.0,25.04,25.05,24.83,24.88,22850.0
2018-10-26 14:30:00,24.87,25.01,24.7,24.73,25077.0,24.87,25.01,24.7,24.73,25077.0
2018-10-26 15:00:00,24.71,25.02,24.64,24.98,61886.0,24.71,25.02,24.64,24.98,61886.0
2018-10-26 15:30:00,24.97,25.07,24.87,24.97,166324.0,24.97,25.07,24.87,24.97,166324.0
2018-10-29 09:30:00,25.38,25.72,25.24,25.5,39092.0,25.38,25.72,25.24,25.5,39092.0
2018-10-29 10:00:00,25.5,25.93,25.5,25.81,45674.0,25.5,25.93,25.5,25.81,45674.0
2018-10-29 10:30:00,25.82,25.83,25.64,25.73,39629.0,25.82,25.83,25.64,25.73,39629.0
2018-10-29 11:00:00,25.79,25.82,25.51,25.58,53835.0,25.79,25.82,25.51,25.58,53835.0
2018-10-29 11:30:00,25.57,25.71,25.42,25.42,39084.0,25.57,25.71,25.42,25.42,39084.0
2018-10-29 12:00:00,25.42,25.45,25.2,25.28,36962.0,25.42,25.45,25.2,25.28,36962.0
2018-10-29 12:30:00,25.25,25.44,25.24,25.29,48624.0,25.25,25.44,25.24,25.29,48624.0
2018-10-29 13:00:00,25.3,25.5,25.3,25.4,54167.0,25.3,25.5,25.3,25.4,54167.0
2018-10-29 13:30:00,25.4,25.56,25.37,25.45,45161.0,25.4,25.56,25.37,25.45,45161.0
2018-10-29 14:00:00,25.44,25.44,25.17,25.25,32372.0,25.44,25.44,25.17,25.25,32372.0
2018-10-29 14:30:00,25.22,25.32,25.12,25.25,33730.0,25.22,25.32,25.12,25.25,33730.0
2018-10-29 15:00:00,25.24,25.24,24.87,24.98,90228.0,25.24,25.24,24.87,24.98,90228.0
2018-10-29 15:30:00,24.97,25.14,24.67,25.1,169307.0,24.97,25.14,24.67,25.1,169307.0
2018-10-30 09:30:00,25.47,25.57,24.88,25.5,68662.0,25.47,25.57,24.88,25.5,68662.0
2018-10-30 10:00:00,25.47,25.55,25.1,25.26,45847.0,25.47,25.55,25.1,25.26,45847.0
2018-10-30 10:30:00,25.26,25.33,25.0,25.15,37513.0,25.26,25.33,25.0,25.15,37513.0
2018-10-30 11:00:00,25.21,25.47,25.16,25.47,48561.0,25.21,25.47,25.16,25.47,48561.0
2018-10-30 11:30:00,25.47,25.56,25.35,25.36,69371.0,25.47,25.56,25.35,25.36,69371.0
2018-10-30 12:00:00,25.39,25.47,25.26,25.35,39169.0,25.39,25.47,25.26,25.35,39169.0
2018-10-30 12:30:00,25.35,25.35,24.99,24.99,37295.0,25.35,25.35,24.99,24.99,37295.0
2018-10-30 13:00:00,24.99,24.99,24.69,24.69,36555.0,24.99,24.99,24.69,24.69,36555.0
2018-10-30 13:30:00,24.66,24.86,24.63,24.86,33437.0,24.66,24.86,24.63,24.86,33437.0
2018-10-30 14:00:00,24.92,24.93,24.78,24.81,49693.0,24.92,24.93,24.78,24.81,49693.0
2018-10-30 14:30:00,24.83,25.09,24.73,25.06,61140.0,24.83,25.09,24.73,25.06,61140.0
2018-10-30 15:00:00,25.07,25.26,24.97,25.22,60370.0,25.07,25.26,24.97,25.22,60370.0
2018-10-30 15:30:00,25.23,25.37,25.17,25.35,177131.0,25.23,25.37,25.17,25.35,177131.0
2018-10-31 09:30:00,25.55,25.84,25.55,25.7,24275.0,25.55,25.84,25.55,25.7,24275.0
2018-10-31 10:00:00,25.68,25.84,25.54,25.78,23041.0,25.68,25.84,25.54,25.78,23041.0
2018-10-31 10:30:00,25.79,25.88,25.59,25.66,22719.0,25.79,25.88,25.59,25.66,22719.0
2018-10-31 11:00:00,25.62,25.67,25.43,25.53,28543.0,25.62,25.67,25.43,25.53,28543.0
2018-10-31 11:30:00,25.5,25.55,25.38,25.43,32204.0,25.5,25.55,25.38,25.43,32204.0
2018-10-31 12:00:00,25.47,25.57,25.31,25.5,28307.0,25.47,25.57,25.31,25.5,28307.0
2018-10-31 12:30:00,25.5,25.68,25.47,25.68,24478.0,25.5,25.68,25.47,25.68,24478.0
2018-10-31 13:00:00,25.69,25.87,25.64,25.75,34145.0,25.69,25.87,25.64,25.75,34145.0
2018-10-31 13:30:00,25.77,25.92,25.71,25.9,31389.0,25.77,25.92,25.71,25.9,31389.0
2018-10-31 14:00:00,25.9,25.93,25.82,25.93,46378.0,25.9,25.93,25.82,25.93,46378.0
2018-10-31 14:30:00,25.91,26.01,25.87,26.0,50579.0,25.91,26.01,25.87,26.0,50579.0
2018-10-31 15:00:00,25.99,26.07,25.81,25.89,69226.0,25.99,26.07,25.81,25.89,69226.0
2018-10-31 15:30:00,25.88,25.88,25.61,25.72,200507.0,25.88,25.88,25.61,25.72,200507.0
2018-11-01 09:30:00,25.89,26.22,25.66,25.69,40271.0,25.89,26.22,25.66,25.69,40271.0
2018-11-01 10:00:00,25.68,25.92,25.57,25.81,31519.0,25.68,25.92,25.57,25.81,31519.0
2018-11-01 10:30:00,25.84,25.98,25.77,25.96,41522.0,25.84,25.98,25.77,25.96,41522.0
2018-11-01 11:00:00,25.98,26.22,25.84,26.21,42173.0,25.98,26.22,25.84,26.21,42173.0
2018-11-01 11:30:00,26.2,26.58,26.1,26.54,58500.0,26.2,26.58,26.1,26.54,58500.0
2018-11-01 12:00:00,26.54,26.54,26.32,26.52,44492.0,26.54,26.54,26.32,26.52,44492.0
2018-11-01 12:30:00,26.52,26.55,26.45,26.5,26343.0,26.52,26.55,26.45,26.5,26343.0
2018-11-01 13:00:00,26.54,26.76,26.51,26.65,29394.0,26.54,26.76,26.51,26.65,29394.0
2018-11-01 13:30:00,26.67,26.72,26.64,26.68,22382.0,26.67,26.72,26.64,26.68,22382.0
2018-11-01 14:00:00,26.67,26.7,26.58,26.65,37395.0,26.67,26.7,26.58,26.65,37395.0
2018-11-01 14:30:00,26.64,26.67,26.56,26.61,35401.0,26.64,26.67,26.56,26.61,35401.0
2018-11-01 15:00:00,26.59,26.62,26.48,26.62,52489.0,26.59,26.62,26.48,26.62,52489.0
2018-11-01 15:30:00,26.61,26.72,26.52,26.67,172631.0,26.61,26.72,26.52,26.67,172631.0
2018-11-02 09:30:00,26.93,27.63,26.93,27.29,61681.0,26.93,27.63,26.93,27.29,61681.0
2018-11-02 10:00:00,27.25,27.89,27.24,27.68,90424.0,27.25,27.89,27.24,27.68,90424.0
2018-11-02 10:30:00,27.67,27.67,27.36,27.4,74237.0,27.67,27.67,27.36,27.4,74237.0
2018-11-02 11:00:00,27.41,27.41,27.01,27.11,121601.0,27.41,27.41,27.01,27.11,121601.0
2018-11-02 11:30:00,27.12,27.17,26.97,27.12,84104.0,27.12,27.17,26.97,27.12,84104.0
2018-11-02 12:00:00,27.13,27.13,26.9,27.08,49795.0,27.13,27.13,26.9,27.08,49795.0
2018-11-02 12:30:00,27.08,27.08,26.87,26.94,49890.0,27.08,27.08,26.87,26.94,49890.0
2018-11-02 13:00:00,26.95,27.11,26.85,26.96,43192.0,26.95,27.11,26.85,26.96,43192.0
2018-11-02 13:30:00,26.96,27.09,26.91,27.08,29914.0,26.96,27.09,26.91,27.08,29914.0
2018-11-02 14:00:00,27.09,27.23,26.95,27.23,53870.0,27.09,27.23,26.95,27.23,53870.0
2018-11-02 14:30:00,27.23,27.27,26.97,27.11,70982.0,27.23,27.27,26.97,27.11,70982.0
2018-11-02 15:00:00,27.12,27.22,27.03,27.19,64782.0,27.12,27.22,27.03,27.19,64782.0
2018-11-02 15:30:00,27.19,27.22,27.1,27.17,198434.0,27.19,27.22,27.1,27.17,198434.0
2018-11-05 09:30:00,27.31,27.33,26.68,26.99,91273.0,27.31,27.33,26.68,26.99,91273.0
2018-11-05 10:00:00,26.95,27.05,26.58,26.69,47028.0,26.95,27.05,26.58,26.69,47028.0
2018-11-05 10:30:00,26.67,26.74,26.48,26.61,50899.0,26.67,26.74,26.48,26.61,50899.0
2018-11-05 11:00:00,26.6,26.74,26.28,26.49,143176.0,26.6,26.74,26.28,26.49,143176.0
2018-11-05 11:30:00,26.49,26.66,26.38,26.65,40276.0,26.49,26.66,26.38,26.65,40276.0
2018-11-05 12:00:00,26.66,26.82,26.65,26.75,98294.0,26.66,26.82,26.65,26.75,98294.0
2018-11-05 12:30:00,26.75,26.99,26.69,26.98,54137.0,26.75,26.99,26.69,26.98,54137.0
2018-11-05 13:00:00,26.99,27.18,26.92,27.13,55394.0,26.99,27.18,26.92,27.13,55394.0
2018-11-05 13:30:00,27.13,27.25,27.02,27.23,74123.0,27.13,27.25,27.02,27.23,74123.0
2018-11-05 14:00:00,27.24,27.31,27.16,27.23,73226.0,27.24,27.31,27.16,27.23,73226.0
2018-11-05 14:30:00,27.24,27.31,27.17,27.2,57322.0,27.24,27.31,27.17,27.2,57322.0
2018-11-05 15:00:00,27.2,27.3,27.16,27.21,84337.0,27.2,27.3,27.16,27.21,84337.0
2018-11-05 15:30:00,27.21,27.27,26.91,27.2,358769.0,27.21,27.27,26.91,27.2,358769.0
2018-11-06 09:30:00,25.35,26.58,23.8,24.32,453822.0,25.35,26.58,23.8,24.32,453822.0
2018-11-06 10:00:00,24.33,24.33,23.0,23.25,394389.0,24.33,24.33,23.0,23.25,394389.0
2018-11-06 10:30:00,23.23,23.87,23.03,23.83,248094.0,23.23,23.87,23.03,23.83,248094.0
2018-11-06 11:00:00,23.82,24.23,23.59,23.99,257377.0,23.82,24.23,23.59,23.99,257377.0
2018-11-06 11:30:00,24.0,24.16,23.83,24.06,189840.0,24.0,24.16,23.83,24.06,189840.0
2018-11-06 12:00:00,24.06,25.48,23.9,24.96,158258.0,24.06,25.48,23.9,24.96,158258.0
2018-11-06 12:30:00,24.95,25.03,24.7,24.96,151166.0,24.95,25.03,24.7,24.96,151166.0
2018-11-06 13:00:00,24.97,25.47,24.96,25.42,189179.0,24.97,25.47,24.96,25.42,189179.0
2018-11-06 13:30:00,25.43,25.51,24.27,24.35,245569.0,25.43,25.51,24.27,24.35,245569.0
2018-11-06 14:00:00,24.34,25.05,24.25,24.82,139388.0,24.34,25.05,24.25,24.82,139388.0
2018-11-06 14:30:00,24.81,25.38,24.68,24.68,264815.0,24.81,25.38,24.68,24.68,264815.0
2018-11-06 15:00:00,24.68,24.85,24.49,24.77,225281.0,24.68,24.85,24.49,24.77,225281.0
2018-11-06 15:30:00,24.77,24.82,24.38,24.63,716081.0,24.77,24.82,24.38,24.63,716081.0
2018-11-07 09:30:00,25.08,25.75,25.0,25.68,251934.0,25.08,25.75,25.0,25.68,251934.0
2018-11-07 10:00:00,25.68,26.79,25.54,26.75,378433.0,25.68,26.79,25.54,26.75,378433.0
2018-11-07 10:30:00,26.75,26.76,26.01,26.09,231215.0,26.75,26.76,26.01,26.09,231215.0
2018-11-07 11:00:00,26.09,26.14,25.93,26.05,136088.0,26.09,26.14,25.93,26.05,136088.0
2018-11-07 11:30:00,26.05,26.14,26.02,26.07,94935.0,26.05,26.14,26.02,26.07,94935.0
2018-11-07 12:00:00,26.07,26.11,25.75,26.03,310760.0,26.07,26.11,25.75,26.03,310760.0
2018-11-07 12:30:00,26.03,26.34,26.01,26.25,94181.0,26.03,26.34,26.01,26.25,94181.0
2018-11-07 13:00:00,26.25,26.36,26.17,26.36,105571.0,26.25,26.36,26.17,26.36,105571.0
2018-11-07 13:30:00,26.36,26.9,26.35,26.82,73190.0,26.36,26.9,26.35,26.82,73190.0
2018-11-07 14:00:00,26.82,26.99,26.74,26.97,122380.0,26.82,26.99,26.74,26.97,122380.0
2018-11-07 14:30:00,26.94,27.05,26.78,26.81,282768.0,26.94,27.05,26.78,26.81,282768.0
2018-11-07 15:00:00,26.8,26.94,26.7,26.91,93386.0,26.8,26.94,26.7,26.91,93386.0
2018-11-07 15:30:00,26.91,26.94,26.61,26.64,305885.0,26.91,26.94,26.61,26.64,305885.0
2018-11-08 09:30:00,26.44,26.98,26.39,26.77,105441.0,26.44,26.98,26.39,26.77,105441.0
2018-11-08 10:00:00,26.77,26.77,25.94,26.09,85951.0,26.77,26.77,25.94,26.09,85951.0
2018-11-08 10:30:00,26.1,26.13,25.69,25.76,88067.0,26.1,26.13,25.69,25.76,88067.0
2018-11-08 11:00:00,25.76,26.15,25.76,26.15,100942.0,25.76,26.15,25.76,26.15,100942.0
2018-11-08 11:30:00,26.15,26.42,26.1,26.35,59632.0,26.15,26.42,26.1,26.35,59632.0
2018-11-08 12:00:00,26.33,26.35,26.16,26.19,108587.0,26.33,26.35,26.16,26.19,108587.0
2018-11-08 12:30:00,26.19,26.23,26.06,26.13,40392.0,26.19,26.23,26.06,26.13,40392.0
2018-11-08 13:00:00,26.18,26.35,26.18,26.3,47366.0,26.18,26.35,26.18,26.3,47366.0
2018-11-08 13:30:00,26.33,26.59,26.29,26.56,81914.0,26.33,26.59,26.29,26.56,81914.0
2018-11-08 14:00:00,26.57,26.7,26.48,26.53,70312.0,26.57,26.7,26.48,26.53,70312.0
2018-11-08 14:30:00,26.53,26.66,26.42,26.6,52035.0,26.53,26.66,26.42,26.6,52035.0
2018-11-08 15:00:00,26.61,26.72,26.47,26.64,77508.0,26.61,26.72,26.47,26.64,77508.0
2018-11-08 15:30:00,26.64,26.65,26.2,26.39,360422.0,26.64,26.65,26.2,26.39,360422.0
2018-11-09 09:30:00,26.17,26.48,26.04,26.14,35008.0,26.17,26.48,26.04,26.14,35008.0
2018-11-09 10:00:00,26.13,26.28,25.97,26.28,36469.0,26.13,26.28,25.97,26.28,36469.0
2018-11-09 10:30:00,26.25,26.42,26.15,26.42,48195.0,26.25,26.42,26.15,26.42,48195.0
2018-11-09 11:00:00,26.45,26.76,26.34,26.76,98713.0,26.45,26.76,26.34,26.76,98713.0
2018-11-09 11:30:00,26.75,26.95,26.63,26.68,59764.0,26.75,26.95,26.63,26.68,59764.0
2018-11-09 12:00:00,26.67,26.77,26.52,26.54,88174.0,26.67,26.77,26.52,26.54,88174.0
2018-11-09 12:30:00,26.55,26.61,26.41,26.42,41653.0,26.55,26.61,26.41,26.42,41653.0
2018-11-09 13:00:00,26.42,26.43,26.25,26.37,25079.0,26.42,26.43,26.25,26.37,25079.0
2018-11-09 13:30:00,26.36,26.37,26.25,26.3,12225.0,26.36,26.37,26.25,26.3,12225.0
2018-11-09 14:00:00,26.3,26.36,26.14,26.19,24831.0,26.3,26.36,26.14,26.19,24831.0
2018-11-09 14:30:00,26.19,26.21,26.04,26.13,69864.0,26.19,26.21,26.04,26.13,69864.0
2018-11-09 15:00:00,26.14,26.31,26.07,26.23,49741.0,26.14,26.31,26.07,26.23,49741.0
2018-11-09 15:30:00,26.24,26.34,26.12,26.29,146798.0,26.24,26.34,26.12,26.29,146798.0
2018-11-12 09:30:00,26.2,26.65,25.95,26.01,86276.0,26.2,26.65,25.95,26.01,86276.0
2018-11-12 10:00:00,25.98,26.12,25.72,26.07,22634.0,25.98,26.12,25.72,26.07,22634.0
2018-11-12 10:30:00,26.05,26.24,25.94,26.13,52818.0,26.05,26.24,25.94,26.13,52818.0
2018-11-12 11:00:00,26.1,26.12,25.8,25.86,21471.0,26.1,26.12,25.8,25.86,21471.0
2018-11-12 11:30:00,25.83,25.99,25.66,25.83,52113.0,25.83,25.99,25.66,25.83,52113.0
2018-11-12 12:00:00,25.83,25.93,25.75,25.77,74914.0,25.83,25.93,25.75,25.77,74914.0
2018-11-12 12:30:00,25.78,25.81,25.67,25.71,47174.0,25.78,25.81,25.67,25.71,47174.0
2018-11-12 13:00:00,25.71,25.73,25.49,25.49,99056.0,25.71,25.73,25.49,25.49,99056.0
2018-11-12 13:30:00,25.48,25.55,25.35,25.52,62239.0,25.48,25.55,25.35,25.52,62239.0
2018-11-12 14:00:00,25.51,25.76,25.48,25.64,180451.0,25.51,25.76,25.48,25.64,180451.0
2018-11-12 14:30:00,25.66,25.78,25.5,25.71,66565.0,25.66,25.78,25.5,25.71,66565.0
2018-11-12 15:00:00,25.71,25.89,25.71,25.83,49845.0,25.71,25.89,25.71,25.83,49845.0
2018-11-12 15:30:00,25.82,25.83,25.71,25.74,239882.0,25.82,25.83,25.71,25.74,239882.0
2018-11-13 09:30:00,25.68,25.88,25.04,25.1,138132.0,25.68,25.88,25.04,25.1,138132.0
2018-11-13 10:00:00,25.1,25.1,24.71,24.71,55581.0,25.1,25.1,24.71,24.71,55581.0
2018-11-13 10:30:00,24.74,24.77,24.52,24.52,94547.0,24.74,24.77,24.52,24.52,94547.0
2018-11-13 11:00:00,24.52,24.82,24.31,24.31,130674.0,24.52,24.82,24.31,24.31,130674.0
2018-11-13 11:30:00,24.32,24.4,24.11,24.14,114951.0,24.32,24.4,24.11,24.14,114951.0
2018-11-13 12:00:00,24.13,24.21,23.9,23.91,128000.0,24.13,24.21,23.9,23.91,128000.0
2018-11-13 12:30:00,23.91,24.0,23.73,23.77,53635.0,23.91,24.0,23.73,23.77,53635.0
2018-11-13 13:00:00,23.78,23.78,23.17,23.35,175811.0,23.78,23.78,23.17,23.35,175811.0
2018-11-13 13:30:00,23.35,23.63,23.24,23.43,172512.0,23.35,23.63,23.24,23.43,172512.0
2018-11-13 14:00:00,23.45,23.48,23.12,23.31,201149.0,23.45,23.48,23.12,23.31,201149.0
2018-11-13 14:30:00,23.32,23.48,23.16,23.29,386402.0,23.32,23.48,23.16,23.29,386402.0
2018-11-13 15:00:00,23.28,23.48,23.21,23.47,157660.0,23.28,23.48,23.21,23.47,157660.0
2018-11-13 15:30:00,23.47,23.83,23.33,23.83,609165.0,23.47,23.83,23.33,23.83,609165.0
2018-11-14 09:30:00,24.16,24.4,23.99,24.26,65544.0,24.16,24.4,23.99,24.26,65544.0
2018-11-14 10:00:00,24.23,24.35,24.2,24.27,36361.0,24.23,24.35,24.2,24.27,36361.0
2018-11-14 10:30:00,24.28,24.47,24.26,24.43,35620.0,24.28,24.47,24.26,24.43,35620.0
2018-11-14 11:00:00,24.43,24.43,24.06,24.07,48916.0,24.43,24.43,24.06,24.07,48916.0
2018-11-14 11:30:00,24.06,24.12,23.96,24.12,31567.0,24.06,24.12,23.96,24.12,31567.0
2018-11-14 12:00:00,24.09,24.2,23.99,24.2,22019.0,24.09,24.2,23.99,24.2,22019.0
2018-11-14 12:30:00,24.17,24.17,23.95,23.95,49180.0,24.17,24.17,23.95,23.95,49180.0
2018-11-14 13:00:00,23.95,24.02,23.86,23.9,58152.0,23.95,24.02,23.86,23.9,58152.0
2018-11-14 13:30:00,23.92,23.92,23.56,23.57,93671.0,23.92,23.92,23.56,23.57,93671.0
2018-11-14 14:00:00,23.55,23.61,23.44,23.59,77821.0,23.55,23.61,23.44,23.59,77821.0
2018-11-14 14:30:00,23.58,23.83,23.58,23.78,73228.0,23.58,23.83,23.58,23.78,73228.0
2018-11-14 15:00:00,23.8,23.92,23.72,23.87,48826.0,23.8,23.92,23.72,23.87,48826.0
2018-11-14 15:30:00,23.86,23.88,23.73,23.74,151325.0,23.86,23.88,23.73,23.74,151325.0
2018-11-15 09:30:00,23.51,23.71,23.2,23.23,43120.0,23.51,23.71,23.2,23.23,43120.0
2018-11-15 10:00:00,23.16,23.69,23.11,23.58,50740.0,23.16,23.69,23.11,23.58,50740.0
2018-11-15 10:30:00,23.57,23.57,23.17,23.44,157414.0,23.57,23.57,23.17,23.44,157414.0
2018-11-15 11:00:00,23.44,23.58,23.41,23.43,41815.0,23.44,23.58,23.41,23.43,41815.0
2018-11-15 11:30:00,23.45,23.65,23.44,23.59,55378.0,23.45,23.65,23.44,23.59,55378.0
2018-11-15 12:00:00,23.63,23.69,23.43,23.44,58088.0,23.63,23.69,23.43,23.44,58088.0
2018-11-15 12:30:00,23.44,23.53,23.36,23.38,16044.0,23.44,23.53,23.36,23.38,16044.0
2018-11-15 13:00:00,23.39,23.78,23.34,23.74,41523.0,23.39,23.78,23.34,23.74,41523.0
2018-11-15 13:30:00,23.81,23.92,23.73,23.92,43062.0,23.81,23.92,23.73,23.92,43062.0
2018-11-15 14:00:00,23.91,23.99,23.83,23.97,34119.0,23.91,23.99,23.83,23.97,34119.0
2018-11-15 14:30:00,23.99,24.01,23.78,23.78,46623.0,23.99,24.01,23.78,23.78,46623.0
2018-11-15 15:00:00,23.78,23.82,23.6,23.66,52866.0,23.78,23.82,23.6,23.66,52866.0
2018-11-15 15:30:00,23.65,23.78,23.64,23.75,179037.0,23.65,23.78,23.64,23.75,179037.0
2018-11-16 09:30:00,23.48,23.76,23.48,23.53,74120.0,23.48,23.76,23.48,23.53,74120.0
2018-11-16 10:00:00,23.55,23.68,23.35,23.5,74911.0,23.55,23.68,23.35,23.5,74911.0
2018-11-16 10:30:00,23.53,23.6,23.39,23.5,81050.0,23.53,23.6,23.39,23.5,81050.0
2018-11-16 11:00:00,23.5,23.55,23.29,23.44,93395.0,23.5,23.55,23.29,23.44,93395.0
2018-11-16 11:30:00,23.46,23.51,23.25,23.28,84904.0,23.46,23.51,23.25,23.28,84904.0
2018-11-16 12:00:00,23.29,23.37,23.26,23.26,27731.0,23.29,23.37,23.26,23.26,27731.0
2018-11-16 12:30:00,23.27,23.54,23.26,23.44,80296.0,23.27,23.54,23.26,23.44,80296.0
2018-11-16 13:00:00,23.45,23.49,23.18,23.21,57591.0,23.45,23.49,23.18,23.21,57591.0
2018-11-16 13:30:00,23.22,23.28,23.12,23.28,25087.0,23.22,23.28,23.12,23.28,25087.0
2018-11-16 14:00:00,23.32,23.41,23.29,23.36,32825.0,23.32,23.41,23.29,23.36,32825.0
2018-11-16 14:30:00,23.37,23.39,23.31,23.35,29124.0,23.37,23.39,23.31,23.35,29124.0
2018-11-16 15:00:00,23.35,23.44,23.31,23.38,92206.0,23.35,23.44,23.31,23.38,92206.0
2018-11-16 15:30:00,23.37,23.53,23.37,23.5,282316.0,23.37,23.53,23.37,23.5,282316.0
2018-11-19 09:30:00,23.56,23.61,23.36,23.4,64275.0,23.56,23.61,23.36,23.4,64275.0
2018-11-19 10:00:00,23.39,23.44,23.14,23.21,58537.0,23.39,23.44,23.14,23.21,58537.0
2018-11-19 10:30:00,23.2,23.24,22.88,23.13,102438.0,23.2,23.24,22.88,23.13,102438.0
2018-11-19 11:00:00,23.13,23.21,22.81,22.87,168012.0,23.13,23.21,22.81,22.87,168012.0
2018-11-19 11:30:00,22.87,22.95,22.66,22.74,85629.0,22.87,22.95,22.66,22.74,85629.0
2018-11-19 12:00:00,22.78,22.84,22.65,22.81,33755.0,22.78,22.84,22.65,22.81,33755.0
2018-11-19 12:30:00,22.8,22.95,22.7,22.95,47350.0,22.8,22.95,22.7,22.95,47350.0
2018-11-19 13:00:00,22.94,23.04,22.86,22.91,37459.0,22.94,23.04,22.86,22.91,37459.0
2018-11-19 13:30:00,22.92,23.02,22.86,22.93,45396.0,22.92,23.02,22.86,22.93,45396.0
2018-11-19 14:00:00,22.93,22.95,22.83,22.89,48746.0,22.93,22.95,22.83,22.89,48746.0
2018-11-19 14:30:00,22.88,22.92,22.78,22.79,43152.0,22.88,22.92,22.78,22.79,43152.0
2018-11-19 15:00:00,22.78,22.86,22.65,22.67,72785.0,22.78,22.86,22.65,22.67,72785.0
2018-11-19 15:30:00,22.67,22.68,22.3,22.42,252314.0,22.67,22.68,22.3,22.42,252314.0
2018-11-20 09:30:00,22.0,22.39,21.82,21.87,130617.0,22.0,22.39,21.82,21.87,130617.0
2018-11-20 10:00:00,21.88,22.35,21.83,22.3,48843.0,21.88,22.35,21.83,22.3,48843.0
2018-11-20 10:30:00,22.29,22.38,22.17,22.37,77474.0,22.29,22.38,22.17,22.37,77474.0
2018-11-20 11:00:00,22.37,22.41,22.14,22.14,32338.0,22.37,22.41,22.14,22.14,32338.0
2018-11-20 11:30:00,22.15,22.45,22.13,22.27,25879.0,22.15,22.45,22.13,22.27,25879.0
2018-11-20 12:00:00,22.24,22.35,22.05,22.19,25257.0,22.24,22.35,22.05,22.19,25257.0
2018-11-20 12:30:00,22.19,22.24,22.01,22.04,23671.0,22.19,22.24,22.01,22.04,23671.0
2018-11-20 13:00:00,22.02,22.07,21.9,21.98,27077.0,22.02,22.07,21.9,21.98,27077.0
2018-11-20 13:30:00,21.96,22.07,21.91,21.91,32191.0,21.96,22.07,21.91,21.91,32191.0
2018-11-20 14:00:00,21.94,21.98,21.72,21.73,58211.0,21.94,21.98,21.72,21.73,58211.0
2018-11-20 14:30:00,21.74,21.95,21.73,21.79,44755.0,21.74,21.95,21.73,21.79,44755.0
2018-11-20 15:00:00,21.78,21.94,21.63,21.89,64145.0,21.78,21.94,21.63,21.89,64145.0
2018-11-20 15:30:00,21.89,21.95,21.73,21.82,234624.0,21.89,21.95,21.73,21.82,234624.0
2018-11-21 09:30:00,21.93,22.61,21.93,22.6,46708.0,21.93,22.61,21.93,22.6,46708.0
2018-11-21 10:00:00,22.61,22.62,22.42,22.53,31778.0,22.61,22.62,22.42,22.53,31778.0
2018-11-21 10:30:00,22.53,22.54,22.27,22.38,28614.0,22.53,22.54,22.27,22.38,28614.0
2018-11-21 11:00:00,22.36,22.71,22.35,22.64,46228.0,22.36,22.71,22.35,22.64,46228.0
2018-11-21 11:30:00,22.66,22.68,22.53,22.53,37351.0,22.66,22.68,22.53,22.53,37351.0
2018-11-21 12:00:00,22.53,22.63,22.45,22.63,40107.0,22.53,22.63,22.45,22.63,40107.0
2018-11-21 12:30:00,22.63,22.75,22.4,22.49,127433.0,22.63,22.75,22.4,22.49,127433.0
2018-11-21 13:00:00,22.5,22.56,22.49,22.51,12391.0,22.5,22.56,22.49,22.51,12391.0
2018-11-21 13:30:00,22.51,22.52,22.44,22.51,22843.0,22.51,22.52,22.44,22.51,22843.0
2018-11-21 14:00:00,22.5,22.5,22.34,22.47,46687.0,22.5,22.5,22.34,22.47,46687.0
2018-11-21 14:30:00,22.47,22.5,22.38,22.41,27907.0,22.47,22.5,22.38,22.41,27907.0
2018-11-21 15:00:00,22.42,22.53,22.4,22.49,65701.0,22.42,22.53,22.4,22.49,65701.0
2018-11-21 15:30:00,22.49,22.56,22.46,22.56,185613.0,22.49,22.56,22.46,22.56,185613.0
2018-11-23 09:30:00,22.43,22.69,22.43,22.67,56893.0,22.43,22.69,22.43,22.67,56893.0
2018-11-23 10:00:00,22.65,22.82,22.54,22.8,24150.0,22.65,22.82,22.54,22.8,24150.0
2018-11-23 10:30:00,22.79,22.87,22.71,22.78,19293.0,22.79,22.87,22.71,22.78,19293.0
2018-11-23 11:00:00,22.78,22.91,22.76,22.79,23102.0,22.78,22.91,22.76,22.79,23102.0
2018-11-23 11:30:00,22.79,22.81,22.64,22.64,22244.0,22.79,22.81,22.64,22.64,22244.0
2018-11-23 12:00:00,22.64,22.71,22.62,22.66,12531.0,22.64,22.71,22.62,22.66,12531.0
2018-11-23 12:30:00,22.63,22.68,22.46,22.48,59082.0,22.63,22.68,22.46,22.48,59082.0
2018-11-26 09:30:00,22.72,23.31,22.69,23.31,29170.0,22.72,23.31,22.69,23.31,29170.0
2018-11-26 10:00:00,23.31,23.31,23.12,23.29,128109.0,23.31,23.31,23.12,23.29,128109.0
2018-11-26 10:30:00,23.29,23.3,23.12,23.24,44388.0,23.29,23.3,23.12,23.24,44388.0
2018-11-26 11:00:00,23.23,23.42,23.14,23.35,78824.0,23.23,23.42,23.14,23.35,78824.0
2018-11-26 11:30:00,23.34,23.37,23.24,23.26,41000.0,23.34,23.37,23.24,23.26,41000.0
2018-11-26 12:00:00,23.27,23.37,23.23,23.23,36050.0,23.27,23.37,23.23,23.23,36050.0
2018-11-26 12:30:00,23.25,23.32,23.16,23.28,58298.0,23.25,23.32,23.16,23.28,58298.0
2018-11-26 13:00:00,23.27,23.42,23.25,23.35,40053.0,23.27,23.42,23.25,23.35,40053.0
2018-11-26 13:30:00,23.36,23.36,23.11,23.15,74633.0,23.36,23.36,23.11,23.15,74633.0
2018-11-26 14:00:00,23.15,23.24,23.04,23.14,70214.0,23.15,23.24,23.04,23.14,70214.0
2018-11-26 14:30:00,23.14,23.24,23.02,23.06,51315.0,23.14,23.24,23.02,23.06,51315.0
2018-11-26 15:00:00,23.07,23.09,22.89,22.92,80011.0,23.07,23.09,22.89,22.92,80011.0
2018-11-26 15:30:00,22.91,23.04,22.88,22.93,292697.0,22.91,23.04,22.88,22.93,292697.0
2018-11-27 09:30:00,22.79,23.38,22.79,23.35,76496.0,22.79,23.38,22.79,23.35,76496.0
2018-11-27 10:00:00,23.35,23.55,23.11,23.45,179395.0,23.35,23.55,23.11,23.45,179395.0
2018-11-27 10:30:00,23.45,23.73,23.42,23.57,212135.0,23.45,23.73,23.42,23.57,212135.0
2018-11-27 11:00:00,23.58,23.66,23.41,23.58,34222.0,23.58,23.66,23.41,23.58,34222.0
2018-11-27 11:30:00,23.56,23.83,23.52,23.76,70203.0,23.56,23.83,23.52,23.76,70203.0
2018-11-27 12:00:00,23.77,23.79,23.53,23.57,56183.0,23.77,23.79,23.53,23.57,56183.0
2018-11-27 12:30:00,23.53,23.66,23.48,23.58,63953.0,23.53,23.66,23.48,23.58,63953.0
2018-11-27 13:00:00,23.58,23.63,23.5,23.63,48771.0,23.58,23.63,23.5,23.63,48771.0
2018-11-27 13:30:00,23.63,23.71,23.57,23.7,37264.0,23.63,23.71,23.57,23.7,37264.0
2018-11-27 14:00:00,23.7,23.91,23.7,23.84,290941.0,23.7,23.91,23.7,23.84,290941.0
2018-11-27 14:30:00,23.85,24.04,23.84,24.03,90832.0,23.85,24.04,23.84,24.03,90832.0
2018-11-27 15:00:00,24.02,24.04,23.8,23.89,87010.0,24.02,24.04,23.8,23.89,87010.0
2018-11-27 15:30:00,23.89,24.15,23.89,23.98,276943.0,23.89,24.15,23.89,23.98,276943.0
2018-11-28 09:30:00,24.01,24.62,24.01,24.62,49785.0,24.01,24.62,24.01,24.62,49785.0
2018-11-28 10:00:00,24.61,24.69,24.36,24.41,52904.0,24.61,24.69,24.36,24.41,52904.0
2018-11-28 10:30:00,24.43,24.74,24.4,24.74,61773.0,24.43,24.74,24.4,24.74,61773.0
2018-11-28 11:00:00,24.71,24.88,24.7,24.8,45316.0,24.71,24.88,24.7,24.8,45316.0
2018-11-28 11:30:00,24.81,24.97,24.68,24.97,71061.0,24.81,24.97,24.68,24.97,71061.0
2018-11-28 12:00:00,24.96,25.24,24.96,25.06,76198.0,24.96,25.24,24.96,25.06,76198.0
2018-11-28 12:30:00,25.06,25.3,24.97,25.27,64428.0,25.06,25.3,24.97,25.27,64428.0
2018-11-28 13:00:00,25.28,25.44,25.16,25.43,56672.0,25.28,25.44,25.16,25.43,56672.0
2018-11-28 13:30:00,25.44,25.64,25.42,25.63,47479.0,25.44,25.64,25.42,25.63,47479.0
2018-11-28 14:00:00,25.64,25.7,25.5,25.54,61770.0,25.64,25.7,25.5,25.54,61770.0
2018-11-28 14:30:00,25.52,25.57,25.37,25.39,67931.0,25.52,25.57,25.37,25.39,67931.0
2018-11-28 15:00:00,25.39,25.48,25.34,25.43,89583.0,25.39,25.48,25.34,25.43,89583.0
2018-11-28 15:30:00,25.42,25.74,25.36,25.64,240414.0,25.42,25.74,25.36,25.64,240414.0
2018-11-29 09:30:00,25.61,25.61,25.25,25.25,45176.0,25.61,25.61,25.25,25.25,45176.0
2018-11-29 10:00:00,25.24,25.31,25.13,25.27,42799.0,25.24,25.31,25.13,25.27,42799.0
2018-11-29 10:30:00,25.26,25.53,25.25,25.51,114576.0,25.26,25.53,25.25,25.51,114576.0
2018-11-29 11:00:00,25.52,25.73,25.42,25.72,44994.0,25.52,25.73,25.42,25.72,44994.0
2018-11-29 11:30:00,25.73,25.99,25.72,25.97,61667.0,25.73,25.99,25.72,25.97,61667.0
2018-11-29 12:00:00,25.96,26.0,25.82,25.99,31106.0,25.96,26.0,25.82,25.99,31106.0
2018-11-29 12:30:00,26.0,26.15,26.0,26.06,49348.0,26.0,26.15,26.0,26.06,49348.0
2018-11-29 13:00:00,26.06,26.06,25.86,25.94,22248.0,26.06,26.06,25.86,25.94,22248.0
2018-11-29 13:30:00,25.94,25.95,25.75,25.86,43947.0,25.94,25.95,25.75,25.86,43947.0
2018-11-29 14:00:00,25.87,26.01,25.78,25.95,39728.0,25.87,26.01,25.78,25.95,39728.0
2018-11-29 14:30:00,25.94,25.95,25.77,25.91,99664.0,25.94,25.95,25.77,25.91,99664.0
2018-11-29 15:00:00,25.92,26.01,25.89,26.01,74163.0,25.92,26.01,25.89,26.01,74163.0
2018-11-29 15:30:00,26.01,26.21,25.97,26.08,310071.0,26.01,26.21,25.97,26.08,310071.0
2018-11-30 09:30:00,26.06,26.07,25.58,25.61,226497.0,26.06,26.07,25.58,25.61,226497.0
2018-11-30 10:00:00,25.61,26.17,25.6,26.08,128131.0,25.61,26.17,25.6,26.08,128131.0
2018-11-30 10:30:00,26.07,26.39,25.98,26.03,101922.0,26.07,26.39,25.98,26.03,101922.0
2018-11-30 11:00:00,26.03,26.15,25.9,25.98,167924.0,26.03,26.15,25.9,25.98,167924.0
2018-11-30 11:30:00,25.97,26.35,25.93,26.3,65415.0,25.97,26.35,25.93,26.3,65415.0
2018-11-30 12:00:00,26.28,26.28,26.14,26.21,38282.0,26.28,26.28,26.14,26.21,38282.0
2018-11-30 12:30:00,26.2,26.21,26.02,26.07,42361.0,26.2,26.21,26.02,26.07,42361.0
2018-11-30 13:00:00,26.06,26.09,25.92,25.99,124476.0,26.06,26.09,25.92,25.99,124476.0
2018-11-30 13:30:00,25.99,26.16,25.96,26.12,37419.0,25.99,26.16,25.96,26.12,37419.0
2018-11-30 14:00:00,26.12,26.13,25.94,26.03,43072.0,26.12,26.13,25.94,26.03,43072.0
2018-11-30 14:30:00,26.04,26.1,25.96,26.05,38448.0,26.04,26.1,25.96,26.05,38448.0
2018-11-30 15:00:00,26.05,26.17,26.02,26.09,61265.0,26.05,26.17,26.02,26.09,61265.0
2018-11-30 15:30:00,26.09,26.16,26.07,26.08,291178.0,26.09,26.16,26.07,26.08,291178.0
2018-12-03 09:30:00,26.53,26.59,26.19,26.46,54344.0,26.53,26.59,26.19,26.46,54344.0
2018-12-03 10:00:00,26.45,26.69,26.15,26.69,211917.0,26.45,26.69,26.15,26.69,211917.0
2018-12-03 10:30:00,26.68,26.69,26.32,26.32,44977.0,26.68,26.69,26.32,26.32,44977.0
2018-12-03 11:00:00,26.32,26.49,26.24,26.35,63879.0,26.32,26.49,26.24,26.35,63879.0
2018-12-03 11:30:00,26.4,26.42,26.2,26.21,42728.0,26.4,26.42,26.2,26.21,42728.0
2018-12-03 12:00:00,26.21,26.61,26.21,26.59,27651.0,26.21,26.61,26.21,26.59,27651.0
2018-12-03 12:30:00,26.59,26.68,26.56,26.65,37294.0,26.59,26.68,26.56,26.65,37294.0
2018-12-03 13:00:00,26.68,26.86,26.66,26.83,40744.0,26.68,26.86,26.66,26.83,40744.0
2018-12-03 13:30:00,26.83,26.83,26.59,26.64,30992.0,26.83,26.83,26.59,26.64,30992.0
2018-12-03 14:00:00,26.66,26.75,26.59,26.72,34400.0,26.66,26.75,26.59,26.72,34400.0
2018-12-03 14:30:00,26.71,26.77,26.65,26.76,33389.0,26.71,26.77,26.65,26.76,33389.0
2018-12-03 15:00:00,26.75,26.88,26.74,26.83,70163.0,26.75,26.88,26.74,26.83,70163.0
2018-12-03 15:30:00,26.84,27.02,26.77,26.9,255701.0,26.84,27.02,26.77,26.9,255701.0
2018-12-04 09:30:00,26.72,26.93,26.47,26.49,25006.0,26.72,26.93,26.47,26.49,25006.0
2018-12-04 10:00:00,26.49,26.57,26.38,26.53,41817.0,26.49,26.57,26.38,26.53,41817.0
2018-12-04 10:30:00,26.54,26.54,26.11,26.16,93059.0,26.54,26.54,26.11,26.16,93059.0
2018-12-04 11:00:00,26.14,26.2,26.02,26.11,64208.0,26.14,26.2,26.02,26.11,64208.0
2018-12-04 11:30:00,26.12,26.14,25.99,26.0,48404.0,26.12,26.14,25.99,26.0,48404.0
2018-12-04 12:00:00,25.99,25.99,25.24,25.26,96570.0,25.99,25.99,25.24,25.26,96570.0
2018-12-04 12:30:00,25.28,25.51,25.22,25.42,45304.0,25.28,25.51,25.22,25.42,45304.0
2018-12-04 13:00:00,25.4,25.51,25.23,25.31,43418.0,25.4,25.51,25.23,25.31,43418.0
2018-12-04 13:30:00,25.31,25.49,25.24,25.44,29520.0,25.31,25.49,25.24,25.44,29520.0
2018-12-04 14:00:00,25.44,25.53,25.32,25.35,53764.0,25.44,25.53,25.32,25.35,53764.0
2018-12-04 14:30:00,25.36,25.48,25.31,25.31,39234.0,25.36,25.48,25.31,25.31,39234.0
2018-12-04 15:00:00,25.29,25.29,25.01,25.04,130985.0,25.29,25.29,25.01,25.04,130985.0
2018-12-04 15:30:00,25.02,25.11,24.77,24.81,474937.0,25.02,25.11,24.77,24.81,474937.0
2018-12-06 09:30:00,24.36,24.51,23.94,24.11,52988.0,24.36,24.51,23.94,24.11,52988.0
2018-12-06 10:00:00,24.15,24.26,24.04,24.21,60814.0,24.15,24.26,24.04,24.21,60814.0
2018-12-06 10:30:00,24.18,24.18,23.72,23.75,60918.0,24.18,24.18,23.72,23.75,60918.0
2018-12-06 11:00:00,23.73,23.73,23.29,23.33,72906.0,23.73,23.73,23.29,23.33,72906.0
2018-12-06 11:30:00,23.3,23.68,23.3,23.61,62633.0,23.3,23.68,23.3,23.61,62633.0
2018-12-06 12:00:00,23.62,23.76,23.5,23.75,48441.0,23.62,23.76,23.5,23.75,48441.0
2018-12-06 12:30:00,23.73,23.82,23.65,23.78,58333.0,23.73,23.82,23.65,23.78,58333.0
2018-12-06 13:00:00,23.77,23.81,23.48,23.48,46870.0,23.77,23.81,23.48,23.48,46870.0
2018-12-06 13:30:00,23.47,23.77,23.37,23.77,28102.0,23.47,23.77,23.37,23.77,28102.0
2018-12-06 14:00:00,23.78,23.83,23.59,23.67,57858.0,23.78,23.83,23.59,23.67,57858.0
2018-12-06 14:30:00,23.7,23.88,23.58,23.86,93357.0,23.7,23.88,23.58,23.86,93357.0
2018-12-06 15:00:00,23.86,23.92,23.76,23.87,94665.0,23.86,23.92,23.76,23.87,94665.0
2018-12-06 15:30:00,23.86,24.04,23.8,24.01,257482.0,23.86,24.04,23.8,24.01,257482.0
2018-12-07 09:30:00,23.92,24.08,23.71,23.71,33707.0,23.92,24.08,23.71,23.71,33707.0
2018-12-07 10:00:00,23.68,23.69,23.39,23.52,41810.0,23.68,23.69,23.39,23.52,41810.0
2018-12-07 10:30:00,23.51,23.63,23.43,23.63,55602.0,23.51,23.63,23.43,23.63,55602.0
2018-12-07 11:00:00,23.64,23.74,23.39,23.47,46639.0,23.64,23.74,23.39,23.47,46639.0
2018-12-07 11:30:00,23.47,23.66,23.41,23.52,45330.0,23.47,23.66,23.41,23.52,45330.0
2018-12-07 12:00:00,23.53,23.64,23.51,23.53,27653.0,23.53,23.64,23.51,23.53,27653.0
2018-12-07 12:30:00,23.54,23.56,23.3,23.53,44196.0,23.54,23.56,23.3,23.53,44196.0
2018-12-07 13:00:00,23.51,23.6,23.28,23.32,24883.0,23.51,23.6,23.28,23.32,24883.0
2018-12-07 13:30:00,23.32,23.37,23.25,23.31,34354.0,23.32,23.37,23.25,23.31,34354.0
2018-12-07 14:00:00,23.29,23.34,23.15,23.29,42298.0,23.29,23.34,23.15,23.29,42298.0
2018-12-07 14:30:00,23.29,23.29,23.01,23.02,39797.0,23.29,23.29,23.01,23.02,39797.0
2018-12-07 15:00:00,23.05,23.2,22.98,23.18,106319.0,23.05,23.2,22.98,23.18,106319.0
2018-12-07 15:30:00,23.18,23.38,23.15,23.32,234112.0,23.18,23.38,23.15,23.32,234112.0
2018-12-10 09:30:00,23.36,23.51,22.97,23.1,34235.0,23.36,23.51,22.97,23.1,34235.0
2018-12-10 10:00:00,23.07,23.24,22.98,23.08,56826.0,23.07,23.24,22.98,23.08,56826.0
2018-12-10 10:30:00,23.07,23.12,22.72,22.75,79193.0,23.07,23.12,22.72,22.75,79193.0
2018-12-10 11:00:00,22.73,22.82,22.48,22.6,56215.0,22.73,22.82,22.48,22.6,56215.0
2018-12-10 11:30:00,22.66,23.07,22.66,22.95,79120.0,22.66,23.07,22.66,22.95,79120.0
2018-12-10 12:00:00,22.95,23.03,22.79,22.8,46311.0,22.95,23.03,22.79,22.8,46311.0
2018-12-10 12:30:00,22.86,23.18,22.8,23.13,51804.0,22.86,23.18,22.8,23.13,51804.0
2018-12-10 13:00:00,23.15,23.17,23.02,23.05,17794.0,23.15,23.17,23.02,23.05,17794.0
2018-12-10 13:30:00,23.01,23.28,23.01,23.21,22630.0,23.01,23.28,23.01,23.21,22630.0
2018-12-10 14:00:00,23.21,23.3,23.14,23.23,30105.0,23.21,23.3,23.14,23.23,30105.0
2018-12-10 14:30:00,23.24,23.53,23.24,23.38,36797.0,23.24,23.53,23.24,23.38,36797.0
2018-12-10 15:00:00,23.38,23.42,23.32,23.37,28802.0,23.38,23.42,23.32,23.37,28802.0
2018-12-10 15:30:00,23.38,23.54,23.35,23.39,157272.0,23.38,23.54,23.35,23.39,157272.0
2018-12-11 09:30:00,23.73,23.83,23.67,23.74,83400.0,23.73,23.83,23.67,23.74,83400.0
2018-12-11 10:00:00,23.75,23.83,23.51,23.76,32365.0,23.75,23.83,23.51,23.76,32365.0
2018-12-11 10:30:00,23.77,23.89,23.68,23.75,44844.0,23.77,23.89,23.68,23.75,44844.0
2018-12-11 11:00:00,23.74,23.84,23.63,23.68,27078.0,23.74,23.84,23.63,23.68,27078.0
2018-12-11 11:30:00,23.66,23.66,23.49,23.62,35883.0,23.66,23.66,23.49,23.62,35883.0
2018-12-11 12:00:00,23.58,23.58,23.28,23.36,18082.0,23.58,23.58,23.28,23.36,18082.0
2018-12-11 12:30:00,23.34,23.47,23.28,23.42,25205.0,23.34,23.47,23.28,23.42,25205.0
2018-12-11 13:00:00,23.43,23.48,23.31,23.32,22720.0,23.43,23.48,23.31,23.32,22720.0
2018-12-11 13:30:00,23.31,23.33,23.08,23.09,24004.0,23.31,23.33,23.08,23.09,24004.0
2018-12-11 14:00:00,23.08,23.37,23.08,23.36,28725.0,23.08,23.37,23.08,23.36,28725.0
2018-12-11 14:30:00,23.35,23.4,23.28,23.35,25653.0,23.35,23.4,23.28,23.35,25653.0
2018-12-11 15:00:00,23.35,23.51,23.25,23.39,45765.0,23.35,23.51,23.25,23.39,45765.0
2018-12-11 15:30:00,23.38,23.49,23.33,23.34,164843.0,23.38,23.49,23.33,23.34,164843.0
2018-12-12 09:30:00,23.76,23.99,23.64,23.91,24713.0,23.76,23.99,23.64,23.91,24713.0
2018-12-12 10:00:00,23.88,24.09,23.78,23.99,17050.0,23.88,24.09,23.78,23.99,17050.0
2018-12-12 10:30:00,23.99,24.27,23.94,24.23,31556.0,23.99,24.27,23.94,24.23,31556.0
2018-12-12 11:00:00,24.22,24.22,23.9,23.93,30498.0,24.22,24.22,23.9,23.93,30498.0
2018-12-12 11:30:00,23.93,23.96,23.71,23.74,52303.0,23.93,23.96,23.71,23.74,52303.0
2018-12-12 12:00:00,23.76,23.78,23.58,23.65,44387.0,23.76,23.78,23.58,23.65,44387.0
2018-12-12 12:30:00,23.66,23.66,23.5,23.54,54492.0,23.66,23.66,23.5,23.54,54492.0
2018-12-12 13:00:00,23.53,23.59,23.45,23.56,63619.0,23.53,23.59,23.45,23.56,63619.0
2018-12-12 13:30:00,23.56,23.79,23.54,23.75,46817.0,23.56,23.79,23.54,23.75,46817.0
2018-12-12 14:00:00,23.72,23.72,23.46,23.48,29154.0,23.72,23.72,23.46,23.48,29154.0
2018-12-12 14:30:00,23.49,23.49,23.36,23.42,22385.0,23.49,23.49,23.36,23.42,22385.0
2018-12-12 15:00:00,23.39,23.44,23.25,23.26,45307.0,23.39,23.44,23.25,23.26,45307.0
2018-12-12 15:30:00,23.27,23.45,23.25,23.27,158610.0,23.27,23.45,23.25,23.27,158610.0
2018-12-13 09:30:00,23.49,23.71,23.03,23.04,27925.0,23.49,23.71,23.03,23.04,27925.0
2018-12-13 10:00:00,23.04,23.24,23.01,23.03,21422.0,23.04,23.24,23.01,23.03,21422.0
2018-12-13 10:30:00,23.04,23.2,22.97,23.14,62938.0,23.04,23.2,22.97,23.14,62938.0
2018-12-13 11:00:00,23.14,23.61,22.97,23.61,293392.0,23.14,23.61,22.97,23.61,293392.0
2018-12-13 11:30:00,23.58,23.94,23.48,23.89,216032.0,23.58,23.94,23.48,23.89,216032.0
2018-12-13 12:00:00,23.88,23.95,23.75,23.82,52277.0,23.88,23.95,23.75,23.82,52277.0
2018-12-13 12:30:00,23.83,23.98,23.58,23.6,79714.0,23.83,23.98,23.58,23.6,79714.0
2018-12-13 13:00:00,23.59,23.75,23.59,23.69,26226.0,23.59,23.75,23.59,23.69,26226.0
2018-12-13 13:30:00,23.69,23.87,23.64,23.67,22384.0,23.69,23.87,23.64,23.67,22384.0
2018-12-13 14:00:00,23.68,23.69,23.53,23.56,41026.0,23.68,23.69,23.53,23.56,41026.0
2018-12-13 14:30:00,23.56,23.6,23.45,23.5,110425.0,23.56,23.6,23.45,23.5,110425.0
2018-12-13 15:00:00,23.5,23.51,23.34,23.43,133992.0,23.5,23.51,23.34,23.43,133992.0
2018-12-13 15:30:00,23.42,23.55,23.35,23.44,274632.0,23.42,23.55,23.35,23.44,274632.0
2018-12-14 09:30:00,22.93,23.22,22.82,22.89,165541.0,22.93,23.22,22.82,22.89,165541.0
2018-12-14 10:00:00,22.89,22.94,22.61,22.62,146677.0,22.89,22.94,22.61,22.62,146677.0
2018-12-14 10:30:00,22.59,22.62,22.01,22.03,169732.0,22.59,22.62,22.01,22.03,169732.0
2018-12-14 11:00:00,22.03,22.05,21.76,21.89,139888.0,22.03,22.05,21.76,21.89,139888.0
2018-12-14 11:30:00,21.92,22.02,21.59,21.62,109010.0,21.92,22.02,21.59,21.62,109010.0
2018-12-14 12:00:00,21.63,21.86,21.58,21.78,104478.0,21.63,21.86,21.58,21.78,104478.0
2018-12-14 12:30:00,21.79,21.94,21.53,21.54,104495.0,21.79,21.94,21.53,21.54,104495.0
2018-12-14 13:00:00,21.54,21.65,21.4,21.43,57939.0,21.54,21.65,21.4,21.43,57939.0
2018-12-14 13:30:00,21.42,21.48,21.34,21.4,37564.0,21.42,21.48,21.34,21.4,37564.0
2018-12-14 14:00:00,21.38,21.48,21.32,21.43,53920.0,21.38,21.48,21.32,21.43,53920.0
2018-12-14 14:30:00,21.41,21.41,21.22,21.35,84276.0,21.41,21.41,21.22,21.35,84276.0
2018-12-14 15:00:00,21.37,21.39,21.17,21.18,114904.0,21.37,21.39,21.17,21.18,114904.0
2018-12-14 15:30:00,21.18,21.27,21.09,21.24,300003.0,21.18,21.27,21.09,21.24,300003.0
2018-12-17 09:30:00,19.66,20.43,19.55,20.32,685228.0,19.66,20.43,19.55,20.32,685228.0
2018-12-17 10:00:00,20.32,20.37,19.97,20.01,145415.0,20.32,20.37,19.97,20.01,145415.0
2018-12-17 10:30:00,20.01,20.04,19.74,19.83,313102.0,20.01,20.04,19.74,19.83,313102.0
2018-12-17 11:00:00,19.84,20.37,19.83,20.34,208388.0,19.84,20.37,19.83,20.34,208388.0
2018-12-17 11:30:00,20.35,20.52,20.24,20.52,95383.0,20.35,20.52,20.24,20.52,95383.0
2018-12-17 12:00:00,20.49,20.77,20.33,20.35,279767.0,20.49,20.77,20.33,20.35,279767.0
2018-12-17 12:30:00,20.35,20.35,20.2,20.21,75841.0,20.35,20.35,20.2,20.21,75841.0
2018-12-17 13:00:00,20.21,20.35,20.16,20.22,64058.0,20.21,20.35,20.16,20.22,64058.0
2018-12-17 13:30:00,20.21,20.24,20.08,20.11,38838.0,20.21,20.24,20.08,20.11,38838.0
2018-12-17 14:00:00,20.09,20.21,20.0,20.09,63301.0,20.09,20.21,20.0,20.09,63301.0
2018-12-17 14:30:00,20.09,20.19,19.98,20.05,77902.0,20.09,20.19,19.98,20.05,77902.0
2018-12-17 15:00:00,20.05,20.09,19.92,19.93,83813.0,20.05,20.09,19.92,19.93,83813.0
2018-12-17 15:30:00,19.93,19.93,19.79,19.8,341452.0,19.93,19.93,19.79,19.8,341452.0
2018-12-18 09:30:00,20.13,20.43,19.99,20.41,61748.0,20.13,20.43,19.99,20.41,61748.0
2018-12-18 10:00:00,20.39,20.42,20.13,20.2,192124.0,20.39,20.42,20.13,20.2,192124.0
2018-12-18 10:30:00,20.2,20.24,19.96,20.02,80622.0,20.2,20.24,19.96,20.02,80622.0
2018-12-18 11:00:00,20.03,20.12,19.91,20.0,67934.0,20.03,20.12,19.91,20.0,67934.0
2018-12-18 11:30:00,20.02,20.12,20.0,20.04,62805.0,20.02,20.12,20.0,20.04,62805.0
2018-12-18 12:00:00,20.06,20.27,20.06,20.18,43202.0,20.06,20.27,20.06,20.18,43202.0
2018-12-18 12:30:00,20.19,20.2,20.06,20.12,40244.0,20.19,20.2,20.06,20.12,40244.0
2018-12-18 13:00:00,20.11,20.21,20.09,20.1,63839.0,20.11,20.21,20.09,20.1,63839.0
2018-12-18 13:30:00,20.1,20.11,19.93,19.96,79753.0,20.1,20.11,19.93,19.96,79753.0
2018-12-18 14:00:00,19.96,20.03,19.9,19.95,53123.0,19.96,20.03,19.9,19.95,53123.0
2018-12-18 14:30:00,19.95,19.98,19.62,19.62,77277.0,19.95,19.98,19.62,19.62,77277.0
2018-12-18 15:00:00,19.62,19.75,19.57,19.68,135573.0,19.62,19.75,19.57,19.68,135573.0
2018-12-18 15:30:00,19.68,20.11,19.64,19.99,539738.0,19.68,20.11,19.64,19.99,539738.0
2018-12-19 09:30:00,19.91,20.17,19.62,19.62,56890.0,19.91,20.17,19.62,19.62,56890.0
2018-12-19 10:00:00,19.62,19.77,19.41,19.76,62081.0,19.62,19.77,19.41,19.76,62081.0
2018-12-19 10:30:00,19.76,19.81,19.55,19.71,33976.0,19.76,19.81,19.55,19.71,33976.0
2018-12-19 11:00:00,19.73,19.91,19.65,19.78,80074.0,19.73,19.91,19.65,19.78,80074.0
2018-12-19 11:30:00,19.8,20.09,19.78,20.02,97035.0,19.8,20.09,19.78,20.02,97035.0
2018-12-19 12:00:00,20.03,20.15,20.0,20.12,154680.0,20.03,20.15,20.0,20.12,154680.0
2018-12-19 12:30:00,20.12,20.17,20.05,20.07,42467.0,20.12,20.17,20.05,20.07,42467.0
2018-12-19 13:00:00,20.04,20.11,20.01,20.05,54131.0,20.04,20.11,20.01,20.05,54131.0
2018-12-19 13:30:00,20.05,20.11,19.99,20.05,88352.0,20.05,20.11,19.99,20.05,88352.0
2018-12-19 14:00:00,20.08,20.15,19.58,19.95,100529.0,20.08,20.15,19.58,19.95,100529.0
2018-12-19 14:30:00,19.95,20.05,19.41,19.45,54750.0,19.95,20.05,19.41,19.45,54750.0
2018-12-19 15:00:00,19.43,19.46,19.17,19.21,86992.0,19.43,19.46,19.17,19.21,86992.0
2018-12-19 15:30:00,19.21,19.35,19.15,19.28,235484.0,19.21,19.35,19.15,19.28,235484.0
2018-12-20 09:30:00,19.09,19.21,18.93,19.12,44505.0,19.09,19.21,18.93,19.12,44505.0
2018-12-20 10:00:00,19.13,19.13,18.88,18.97,37820.0,19.13,19.13,18.88,18.97,37820.0
2018-12-20 10:30:00,18.97,19.1,18.77,18.84,51298.0,18.97,19.1,18.77,18.84,51298.0
2018-12-20 11:00:00,18.82,18.87,18.69,18.78,71072.0,18.82,18.87,18.69,18.78,71072.0
2018-12-20 11:30:00,18.8,18.86,18.63,18.72,189459.0,18.8,18.86,18.63,18.72,189459.0
2018-12-20 12:00:00,18.72,19.02,18.71,19.0,52808.0,18.72,19.02,18.71,19.0,52808.0
2018-12-20 12:30:00,18.99,18.99,18.83,18.93,71367.0,18.99,18.99,18.83,18.93,71367.0
2018-12-20 13:00:00,18.94,18.98,18.71,18.71,72161.0,18.94,18.98,18.71,18.71,72161.0
2018-12-20 13:30:00,18.7,18.76,18.53,18.55,17972.0,18.7,18.76,18.53,18.55,17972.0
2018-12-20 14:00:00,18.53,18.62,18.41,18.59,56464.0,18.53,18.62,18.41,18.59,56464.0
2018-12-20 14:30:00,18.59,18.78,18.53,18.55,78863.0,18.59,18.78,18.53,18.55,78863.0
2018-12-20 15:00:00,18.57,18.71,18.4,18.58,136695.0,18.57,18.71,18.4,18.58,136695.0
2018-12-20 15:30:00,18.58,18.68,18.28,18.39,405307.0,18.58,18.68,18.28,18.39,405307.0
2018-12-21 09:30:00,18.27,18.48,18.16,18.19,401962.0,18.27,18.48,18.16,18.19,401962.0
2018-12-21 10:00:00,18.19,18.59,18.03,18.37,141561.0,18.19,18.59,18.03,18.37,141561.0
2018-12-21 10:30:00,18.4,18.47,18.26,18.39,60075.0,18.4,18.47,18.26,18.39,60075.0
2018-12-21 11:00:00,18.38,18.38,17.89,18.06,68439.0,18.38,18.38,17.89,18.06,68439.0
2018-12-21 11:30:00,18.08,18.12,17.82,17.9,97377.0,18.08,18.12,17.82,17.9,97377.0
2018-12-21 12:00:00,17.9,17.91,17.56,17.57,109228.0,17.9,17.91,17.56,17.57,109228.0
2018-12-21 12:30:00,17.54,17.76,17.48,17.6,100725.0,17.54,17.76,17.48,17.6,100725.0
2018-12-21 13:00:00,17.6,17.7,17.54,17.63,57092.0,17.6,17.7,17.54,17.63,57092.0
2018-12-21 13:30:00,17.63,17.73,17.59,17.65,112311.0,17.63,17.73,17.59,17.65,112311.0
2018-12-21 14:00:00,17.65,17.65,17.43,17.51,173678.0,17.65,17.65,17.43,17.51,173678.0
2018-12-21 14:30:00,17.51,17.87,17.48,17.8,217688.0,17.51,17.87,17.48,17.8,217688.0
2018-12-21 15:00:00,17.8,17.86,17.64,17.85,223377.0,17.8,17.86,17.64,17.85,223377.0
2018-12-21 15:30:00,17.85,17.91,17.5,17.54,397492.0,17.85,17.91,17.5,17.54,397492.0
2018-12-24 09:30:00,17.37,17.64,17.04,17.13,60260.0,17.37,17.64,17.04,17.13,60260.0
2018-12-24 10:00:00,17.1,17.24,16.97,17.21,51297.0,17.1,17.24,16.97,17.21,51297.0
2018-12-24 10:30:00,17.22,17.48,17.2,17.27,66266.0,17.22,17.48,17.2,17.27,66266.0
2018-12-24 11:00:00,17.27,17.36,17.18,17.27,43095.0,17.27,17.36,17.18,17.27,43095.0
2018-12-24 11:30:00,17.27,17.33,17.17,17.2,50810.0,17.27,17.33,17.17,17.2,50810.0
2018-12-24 12:00:00,17.23,17.31,17.05,17.18,101138.0,17.23,17.31,17.05,17.18,101138.0
2018-12-24 12:30:00,17.18,17.23,16.83,16.87,127138.0,17.18,17.23,16.83,16.87,127138.0
2018-12-26 09:30:00,16.89,17.14,16.89,16.99,45678.0,16.89,17.14,16.89,16.99,45678.0
2018-12-26 10:00:00,16.99,17.0,16.7,16.94,121832.0,16.99,17.0,16.7,16.94,121832.0
2018-12-26 10:30:00,16.9,17.08,16.89,16.98,63866.0,16.9,17.08,16.89,16.98,63866.0
2018-12-26 11:00:00,17.0,17.23,16.91,17.22,42482.0,17.0,17.23,16.91,17.22,42482.0
2018-12-26 11:30:00,17.22,17.43,17.14,17.42,51267.0,17.22,17.43,17.14,17.42,51267.0
2018-12-26 12:00:00,17.44,17.59,17.36,17.46,85363.0,17.44,17.59,17.36,17.46,85363.0
2018-12-26 12:30:00,17.47,17.58,17.44,17.54,30815.0,17.47,17.58,17.44,17.54,30815.0
2018-12-26 13:00:00,17.54,17.54,17.32,17.36,29459.0,17.54,17.54,17.32,17.36,29459.0
2018-12-26 13:30:00,17.35,17.59,17.32,17.58,25501.0,17.35,17.59,17.32,17.58,25501.0
2018-12-26 14:00:00,17.58,17.58,17.4,17.44,30919.0,17.58,17.58,17.4,17.44,30919.0
2018-12-26 14:30:00,17.48,17.65,17.46,17.64,27715.0,17.48,17.65,17.46,17.64,27715.0
2018-12-26 15:00:00,17.63,17.78,17.59,17.78,32091.0,17.63,17.78,17.59,17.78,32091.0
2018-12-26 15:30:00,17.77,18.08,17.76,18.03,212820.0,17.77,18.08,17.76,18.03,212820.0
2018-12-27 09:30:00,17.77,17.85,17.42,17.6,29014.0,17.77,17.85,17.42,17.6,29014.0
2018-12-27 10:00:00,17.59,17.65,17.36,17.42,79393.0,17.59,17.65,17.36,17.42,79393.0
2018-12-27 10:30:00,17.41,17.48,17.22,17.23,45044.0,17.41,17.48,17.22,17.23,45044.0
2018-12-27 11:00:00,17.25,17.3,17.09,17.27,64210.0,17.25,17.3,17.09,17.27,64210.0
2018-12-27 11:30:00,17.26,17.36,17.13,17.19,40465.0,17.26,17.36,17.13,17.19,40465.0
2018-12-27 12:00:00,17.19,17.23,17.03,17.05,110928.0,17.19,17.23,17.03,17.05,110928.0
2018-12-27 12:30:00,17.06,17.06,16.96,17.05,30087.0,17.06,17.06,16.96,17.05,30087.0
2018-12-27 13:00:00,17.07,17.07,16.8,16.8,41219.0,17.07,17.07,16.8,16.8,41219.0
2018-12-27 13:30:00,16.8,16.88,16.64,16.74,43087.0,16.8,16.88,16.64,16.74,43087.0
2018-12-27 14:00:00,16.72,16.76,16.6,16.67,56208.0,16.72,16.76,16.6,16.67,56208.0
2018-12-27 14:30:00,16.66,16.85,16.61,16.81,61693.0,16.66,16.85,16.61,16.81,61693.0
2018-12-27 15:00:00,16.82,17.18,16.75,17.17,54924.0,16.82,17.18,16.75,17.17,54924.0
2018-12-27 15:30:00,17.17,17.62,17.13,17.62,312496.0,17.17,17.62,17.13,17.62,312496.0
2018-12-28 09:30:00,17.65,17.97,17.56,17.97,108243.0,17.65,17.97,17.56,17.97,108243.0
2018-12-28 10:00:00,17.97,18.03,17.73,17.74,115778.0,17.97,18.03,17.73,17.74,115778.0
2018-12-28 10:30:00,17.75,17.89,17.59,17.6,134335.0,17.75,17.89,17.59,17.6,134335.0
2018-12-28 11:00:00,17.6,17.74,17.54,17.66,43897.0,17.6,17.74,17.54,17.66,43897.0
2018-12-28 11:30:00,17.67,17.8,17.59,17.6,39994.0,17.67,17.8,17.59,17.6,39994.0
2018-12-28 12:00:00,17.61,17.64,17.47,17.56,76679.0,17.61,17.64,17.47,17.56,76679.0
2018-12-28 12:30:00,17.58,17.63,17.52,17.53,33227.0,17.58,17.63,17.52,17.53,33227.0
2018-12-28 13:00:00,17.54,17.59,17.43,17.44,34587.0,17.54,17.59,17.43,17.44,34587.0
2018-12-28 13:30:00,17.44,17.48,17.36,17.46,61528.0,17.44,17.48,17.36,17.46,61528.0
2018-12-28 14:00:00,17.46,17.67,17.45,17.55,86286.0,17.46,17.67,17.45,17.55,86286.0
2018-12-28 14:30:00,17.54,17.7,17.53,17.63,156980.0,17.54,17.7,17.53,17.63,156980.0
2018-12-28 15:00:00,17.64,17.65,17.26,17.31,193390.0,17.64,17.65,17.26,17.31,193390.0
2018-12-28 15:30:00,17.31,17.39,17.25,17.3,227778.0,17.31,17.39,17.25,17.3,227778.0
2018-12-31 09:30:00,17.44,17.58,17.39,17.43,37006.0,17.44,17.58,17.39,17.43,37006.0
2018-12-31 10:00:00,17.44,17.51,17.32,17.33,48095.0,17.44,17.51,17.32,17.33,48095.0
2018-12-31 10:30:00,17.35,17.41,17.17,17.19,62798.0,17.35,17.41,17.17,17.19,62798.0
2018-12-31 11:00:00,17.18,17.24,17.05,17.13,46911.0,17.18,17.24,17.05,17.13,46911.0
2018-12-31 11:30:00,17.12,17.23,16.98,17.23,49852.0,17.12,17.23,16.98,17.23,49852.0
2018-12-31 12:00:00,17.24,17.3,17.17,17.26,45745.0,17.24,17.3,17.17,17.26,45745.0
2018-12-31 12:30:00,17.27,17.29,17.12,17.16,38523.0,17.27,17.29,17.12,17.16,38523.0
2018-12-31 13:00:00,17.16,17.2,17.06,17.12,55908.0,17.16,17.2,17.06,17.12,55908.0
2018-12-31 13:30:00,17.11,17.14,16.97,16.98,46747.0,17.11,17.14,16.97,16.98,46747.0
2018-12-31 14:00:00,16.98,17.01,16.91,16.93,52674.0,16.98,17.01,16.91,16.93,52674.0
2018-12-31 14:30:00,16.94,17.02,16.87,16.98,73776.0,16.94,17.02,16.87,16.98,73776.0
2018-12-31 15:00:00,16.98,17.01,16.91,16.95,52887.0,16.98,17.01,16.91,16.95,52887.0
2018-12-31 15:30:00,16.96,17.14,16.94,17.14,289500.0,16.96,17.14,16.94,17.14,289500.0
2019-01-02 09:30:00,16.87,17.08,16.77,17.04,52130.0,16.87,17.08,16.77,17.04,52130.0
2019-01-02 10:00:00,17.03,17.36,16.93,17.14,366355.0,17.03,17.36,16.93,17.14,366355.0
2019-01-02 10:30:00,17.14,17.55,17.11,17.52,145614.0,17.14,17.55,17.11,17.52,145614.0
2019-01-02 11:00:00,17.51,17.67,17.44,17.51,144276.0,17.51,17.67,17.44,17.51,144276.0
2019-01-02 11:30:00,17.53,17.59,17.35,17.35,69364.0,17.53,17.59,17.35,17.35,69364.0
2019-01-02 12:00:00,17.35,17.41,17.29,17.34,87312.0,17.35,17.41,17.29,17.34,87312.0
2019-01-02 12:30:00,17.35,17.44,17.3,17.41,52744.0,17.35,17.44,17.3,17.41,52744.0
2019-01-02 13:00:00,17.41,17.57,17.4,17.48,61026.0,17.41,17.57,17.4,17.48,61026.0
2019-01-02 13:30:00,17.48,17.65,17.48,17.64,43573.0,17.48,17.65,17.48,17.64,43573.0
2019-01-02 14:00:00,17.64,17.65,17.5,17.61,134787.0,17.64,17.65,17.5,17.61,134787.0
2019-01-02 14:30:00,17.62,17.75,17.49,17.71,134706.0,17.62,17.75,17.49,17.71,134706.0
2019-01-02 15:00:00,17.7,17.78,17.59,17.67,156916.0,17.7,17.78,17.59,17.67,156916.0
2019-01-02 15:30:00,17.68,17.79,17.57,17.77,385215.0,17.68,17.79,17.57,17.77,385215.0
2019-01-03 09:30:00,17.47,17.65,17.3,17.51,94253.0,17.47,17.65,17.3,17.51,94253.0
2019-01-03 10:00:00,17.46,17.5,17.15,17.47,100506.0,17.46,17.5,17.15,17.47,100506.0
2019-01-03 10:30:00,17.47,17.55,17.3,17.55,73377.0,17.47,17.55,17.3,17.55,73377.0
2019-01-03 11:00:00,17.53,17.98,17.5,17.89,141219.0,17.53,17.98,17.5,17.89,141219.0
2019-01-03 11:30:00,17.89,18.15,17.87,18.07,77958.0,17.89,18.15,17.87,18.07,77958.0
2019-01-03 12:00:00,18.07,18.09,17.76,17.79,51416.0,18.07,18.09,17.76,17.79,51416.0
2019-01-03 12:30:00,17.79,18.0,17.66,17.91,94063.0,17.79,18.0,17.66,17.91,94063.0
2019-01-03 13:00:00,17.91,17.93,17.64,17.76,48551.0,17.91,17.93,17.64,17.76,48551.0
2019-01-03 13:30:00,17.75,17.79,17.6,17.66,77822.0,17.75,17.79,17.6,17.66,77822.0
2019-01-03 14:00:00,17.66,17.84,17.57,17.83,166616.0,17.66,17.84,17.57,17.83,166616.0
2019-01-03 14:30:00,17.83,18.02,17.78,17.83,95404.0,17.83,18.02,17.78,17.83,95404.0
2019-01-03 15:00:00,17.82,17.85,17.73,17.78,133010.0,17.82,17.85,17.73,17.78,133010.0
2019-01-03 15:30:00,17.78,17.83,17.6,17.61,375048.0,17.78,17.83,17.6,17.61,375048.0
2019-01-04 09:30:00,17.88,18.22,17.88,18.01,106720.0,17.88,18.22,17.88,18.01,106720.0
2019-01-04 10:00:00,18.01,18.3,18.01,18.3,126175.0,18.01,18.3,18.01,18.3,126175.0
2019-01-04 10:30:00,18.32,18.37,18.05,18.2,104548.0,18.32,18.37,18.05,18.2,104548.0
2019-01-04 11:00:00,18.21,18.36,18.08,18.23,304303.0,18.21,18.36,18.08,18.23,304303.0
2019-01-04 11:30:00,18.24,18.25,18.04,18.22,66945.0,18.24,18.25,18.04,18.22,66945.0
2019-01-04 12:00:00,18.23,18.43,18.18,18.25,132528.0,18.23,18.43,18.18,18.25,132528.0
2019-01-04 12:30:00,18.25,18.46,18.15,18.44,128446.0,18.25,18.46,18.15,18.44,128446.0
2019-01-04 13:00:00,18.45,18.64,18.39,18.44,68724.0,18.45,18.64,18.39,18.44,68724.0
2019-01-04 13:30:00,18.44,18.48,18.32,18.37,72355.0,18.44,18.48,18.32,18.37,72355.0
2019-01-04 14:00:00,18.38,18.4,18.24,18.28,74272.0,18.38,18.4,18.24,18.28,74272.0
2019-01-04 14:30:00,18.28,18.28,18.13,18.18,235308.0,18.28,18.28,18.13,18.18,235308.0
2019-01-04 15:00:00,18.17,18.22,18.09,18.18,123858.0,18.17,18.22,18.09,18.18,123858.0
2019-01-04 15:30:00,18.17,18.18,18.01,18.06,294388.0,18.17,18.18,18.01,18.06,294388.0
2019-01-07 09:30:00,18.14,18.27,18.02,18.18,57384.0,18.14,18.27,18.02,18.18,57384.0
2019-01-07 10:00:00,18.18,18.35,18.15,18.18,59682.0,18.18,18.35,18.15,18.18,59682.0
2019-01-07 10:30:00,18.16,18.26,18.11,18.16,132101.0,18.16,18.26,18.11,18.16,132101.0
2019-01-07 11:00:00,18.16,18.23,18.07,18.14,85835.0,18.16,18.23,18.07,18.14,85835.0
2019-01-07 11:30:00,18.14,18.34,18.09,18.34,102538.0,18.14,18.34,18.09,18.34,102538.0
2019-01-07 12:00:00,18.35,18.6,18.31,18.56,308693.0,18.35,18.6,18.31,18.56,308693.0
2019-01-07 12:30:00,18.57,18.78,18.51,18.75,144458.0,18.57,18.78,18.51,18.75,144458.0
2019-01-07 13:00:00,18.76,18.82,18.71,18.73,56998.0,18.76,18.82,18.71,18.73,56998.0
2019-01-07 13:30:00,18.72,18.79,18.56,18.59,52979.0,18.72,18.79,18.56,18.59,52979.0
2019-01-07 14:00:00,18.59,18.63,18.45,18.62,56514.0,18.59,18.63,18.45,18.62,56514.0
2019-01-07 14:30:00,18.61,18.65,18.39,18.48,235601.0,18.61,18.65,18.39,18.48,235601.0
2019-01-07 15:00:00,18.49,18.81,18.46,18.8,118581.0,18.49,18.81,18.46,18.8,118581.0
2019-01-07 15:30:00,18.8,18.87,18.73,18.81,430599.0,18.8,18.87,18.73,18.81,430599.0
2019-01-08 09:30:00,19.13,19.38,19.1,19.33,106847.0,19.13,19.38,19.1,19.33,106847.0
2019-01-08 10:00:00,19.33,19.79,19.33,19.7,195050.0,19.33,19.79,19.33,19.7,195050.0
2019-01-08 10:30:00,19.68,19.77,19.45,19.5,170555.0,19.68,19.77,19.45,19.5,170555.0
2019-01-08 11:00:00,19.45,19.55,19.37,19.5,182740.0,19.45,19.55,19.37,19.5,182740.0
2019-01-08 11:30:00,19.47,19.93,19.44,19.86,279404.0,19.47,19.93,19.44,19.86,279404.0
2019-01-08 12:00:00,19.84,20.19,19.78,20.14,269856.0,19.84,20.19,19.78,20.14,269856.0
2019-01-08 12:30:00,20.14,20.29,20.09,20.29,116602.0,20.14,20.29,20.09,20.29,116602.0
2019-01-08 13:00:00,20.3,20.46,20.06,20.16,117666.0,20.3,20.46,20.06,20.16,117666.0
2019-01-08 13:30:00,20.17,20.17,19.91,19.98,79411.0,20.17,20.17,19.91,19.98,79411.0
2019-01-08 14:00:00,19.96,20.13,19.91,20.04,104878.0,19.96,20.13,19.91,20.04,104878.0
2019-01-08 14:30:00,20.04,20.21,20.03,20.2,131066.0,20.04,20.21,20.03,20.2,131066.0
2019-01-08 15:00:00,20.19,20.33,20.16,20.32,164351.0,20.19,20.33,20.16,20.32,164351.0
2019-01-08 15:30:00,20.32,20.44,20.29,20.31,405884.0,20.32,20.44,20.29,20.31,405884.0
2019-01-09 09:30:00,20.55,20.86,20.41,20.77,77607.0,20.55,20.86,20.41,20.77,77607.0
2019-01-09 10:00:00,20.82,21.16,20.81,20.94,280456.0,20.82,21.16,20.81,20.94,280456.0
2019-01-09 10:30:00,20.93,20.96,20.75,20.95,133694.0,20.93,20.96,20.75,20.95,133694.0
2019-01-09 11:00:00,20.94,21.27,20.93,21.24,77176.0,20.94,21.27,20.93,21.24,77176.0
2019-01-09 11:30:00,21.24,21.41,21.22,21.28,109408.0,21.24,21.41,21.22,21.28,109408.0
2019-01-09 12:00:00,21.3,21.45,21.27,21.4,80150.0,21.3,21.45,21.27,21.4,80150.0
2019-01-09 12:30:00,21.42,21.52,21.39,21.44,149183.0,21.42,21.52,21.39,21.44,149183.0
2019-01-09 13:00:00,21.44,21.46,21.06,21.07,136435.0,21.44,21.46,21.06,21.07,136435.0
2019-01-09 13:30:00,21.1,21.21,20.98,21.08,49161.0,21.1,21.21,20.98,21.08,49161.0
2019-01-09 14:00:00,21.09,21.15,20.97,20.98,50233.0,21.09,21.15,20.97,20.98,50233.0
2019-01-09 14:30:00,20.98,21.1,20.93,21.08,79380.0,20.98,21.1,20.93,21.08,79380.0
2019-01-09 15:00:00,21.07,21.25,21.06,21.18,88756.0,21.07,21.25,21.06,21.18,88756.0
2019-01-09 15:30:00,21.19,21.21,20.94,21.0,325973.0,21.19,21.21,20.94,21.0,325973.0
2019-01-10 09:30:00,20.88,20.88,20.63,20.84,72715.0,20.88,20.88,20.63,20.84,72715.0
2019-01-10 10:00:00,20.83,21.28,20.8,21.26,61168.0,20.83,21.28,20.8,21.26,61168.0
2019-01-10 10:30:00,21.26,21.32,21.04,21.31,141419.0,21.26,21.32,21.04,21.31,141419.0
2019-01-10 11:00:00,21.31,21.35,21.09,21.25,95421.0,21.31,21.35,21.09,21.25,95421.0
2019-01-10 11:30:00,21.26,21.43,21.26,21.43,58573.0,21.26,21.43,21.26,21.43,58573.0
2019-01-10 12:00:00,21.42,21.48,21.34,21.38,45829.0,21.42,21.48,21.34,21.38,45829.0
2019-01-10 12:30:00,21.37,21.48,21.35,21.36,42567.0,21.37,21.48,21.35,21.36,42567.0
2019-01-10 13:00:00,21.35,21.35,21.15,21.16,52305.0,21.35,21.35,21.15,21.16,52305.0
2019-01-10 13:30:00,21.16,21.24,21.04,21.21,64460.0,21.16,21.24,21.04,21.21,64460.0
2019-01-10 14:00:00,21.21,21.5,21.21,21.4,45119.0,21.21,21.5,21.21,21.4,45119.0
2019-01-10 14:30:00,21.41,21.49,21.36,21.46,60880.0,21.41,21.49,21.36,21.46,60880.0
2019-01-10 15:00:00,21.46,21.47,21.4,21.44,51845.0,21.46,21.47,21.4,21.44,51845.0
2019-01-10 15:30:00,21.43,21.53,21.4,21.52,185663.0,21.43,21.53,21.4,21.52,185663.0
2019-01-11 09:30:00,21.39,21.42,21.18,21.37,29432.0,21.39,21.42,21.18,21.37,29432.0
2019-01-11 10:00:00,21.37,21.6,21.31,21.34,16267.0,21.37,21.6,21.31,21.34,16267.0
2019-01-11 10:30:00,21.32,21.74,21.32,21.71,36848.0,21.32,21.74,21.32,21.71,36848.0
2019-01-11 11:00:00,21.69,21.71,21.36,21.38,27044.0,21.69,21.71,21.36,21.38,27044.0
2019-01-11 11:30:00,21.38,21.48,21.35,21.43,23738.0,21.38,21.48,21.35,21.43,23738.0
2019-01-11 12:00:00,21.44,21.62,21.4,21.62,30403.0,21.44,21.62,21.4,21.62,30403.0
2019-01-11 12:30:00,21.63,21.72,21.62,21.67,30374.0,21.63,21.72,21.62,21.67,30374.0
2019-01-11 13:00:00,21.65,21.66,21.49,21.6,57264.0,21.65,21.66,21.49,21.6,57264.0
2019-01-11 13:30:00,21.61,21.71,21.6,21.62,39701.0,21.61,21.71,21.6,21.62,39701.0
2019-01-11 14:00:00,21.61,21.7,21.56,21.7,50994.0,21.61,21.7,21.56,21.7,50994.0
2019-01-11 14:30:00,21.7,21.7,21.47,21.47,226866.0,21.7,21.7,21.47,21.47,226866.0
2019-01-11 15:00:00,21.49,21.6,21.48,21.52,40038.0,21.49,21.6,21.48,21.52,40038.0
2019-01-11 15:30:00,21.53,21.7,21.52,21.68,138624.0,21.53,21.7,21.52,21.68,138624.0
2019-01-14 09:30:00,21.44,21.69,21.3,21.43,135372.0,21.44,21.69,21.3,21.43,135372.0
2019-01-14 10:00:00,21.41,21.52,21.35,21.46,100799.0,21.41,21.52,21.35,21.46,100799.0
2019-01-14 10:30:00,21.44,21.59,21.35,21.37,99199.0,21.44,21.59,21.35,21.37,99199.0
2019-01-14 11:00:00,21.37,21.47,21.19,21.2,112433.0,21.37,21.47,21.19,21.2,112433.0
2019-01-14 11:30:00,21.19,21.26,21.15,21.24,113388.0,21.19,21.26,21.15,21.24,113388.0
2019-01-14 12:00:00,21.25,21.53,21.23,21.52,37290.0,21.25,21.53,21.23,21.52,37290.0
2019-01-14 12:30:00,21.53,21.67,21.53,21.55,48361.0,21.53,21.67,21.53,21.55,48361.0
2019-01-14 13:00:00,21.54,21.54,21.34,21.34,81982.0,21.54,21.54,21.34,21.34,81982.0
2019-01-14 13:30:00,21.35,21.4,21.29,21.31,43631.0,21.35,21.4,21.29,21.31,43631.0
2019-01-14 14:00:00,21.33,21.39,21.17,21.17,93270.0,21.33,21.39,21.17,21.17,93270.0
2019-01-14 14:30:00,21.18,21.2,21.06,21.15,57265.0,21.18,21.2,21.06,21.15,57265.0
2019-01-14 15:00:00,21.15,21.24,21.0,21.0,76629.0,21.15,21.24,21.0,21.0,76629.0
2019-01-14 15:30:00,21.01,21.09,20.91,21.0,255524.0,21.01,21.09,20.91,21.0,255524.0
2019-01-15 09:30:00,21.09,21.78,21.0,21.74,66803.0,21.09,21.78,21.0,21.74,66803.0
2019-01-15 10:00:00,21.74,21.91,21.62,21.82,200598.0,21.74,21.91,21.62,21.82,200598.0
2019-01-15 10:30:00,21.83,21.99,21.78,21.86,93382.0,21.83,21.99,21.78,21.86,93382.0
2019-01-15 11:00:00,21.87,21.97,21.85,21.94,41477.0,21.87,21.97,21.85,21.94,41477.0
2019-01-15 11:30:00,21.93,21.96,21.83,21.93,46044.0,21.93,21.96,21.83,21.93,46044.0
2019-01-15 12:00:00,21.94,21.96,21.86,21.91,53574.0,21.94,21.96,21.86,21.91,53574.0
2019-01-15 12:30:00,21.93,21.97,21.72,21.75,35224.0,21.93,21.97,21.72,21.75,35224.0
2019-01-15 13:00:00,21.76,21.87,21.72,21.87,32535.0,21.76,21.87,21.72,21.87,32535.0
2019-01-15 13:30:00,21.85,21.96,21.85,21.88,33561.0,21.85,21.96,21.85,21.88,33561.0
2019-01-15 14:00:00,21.9,21.92,21.76,21.77,50335.0,21.9,21.92,21.76,21.77,50335.0
2019-01-15 14:30:00,21.75,21.93,21.72,21.89,41007.0,21.75,21.93,21.72,21.89,41007.0
2019-01-15 15:00:00,21.89,21.93,21.85,21.9,56072.0,21.89,21.93,21.85,21.9,56072.0
2019-01-15 15:30:00,21.91,22.05,21.8,21.98,446957.0,21.91,22.05,21.8,21.98,446957.0
2019-01-16 09:30:00,21.99,22.56,21.87,22.45,66360.0,21.99,22.56,21.87,22.45,66360.0
2019-01-16 10:00:00,22.47,22.71,22.45,22.54,89554.0,22.47,22.71,22.45,22.54,89554.0
2019-01-16 10:30:00,22.54,22.56,22.23,22.49,109322.0,22.54,22.56,22.23,22.49,109322.0
2019-01-16 11:00:00,22.49,22.49,22.23,22.41,66090.0,22.49,22.49,22.23,22.41,66090.0
2019-01-16 11:30:00,22.41,22.47,22.35,22.43,28313.0,22.41,22.47,22.35,22.43,28313.0
2019-01-16 12:00:00,22.44,22.45,22.24,22.37,97991.0,22.44,22.45,22.24,22.37,97991.0
2019-01-16 12:30:00,22.39,22.41,22.24,22.25,136042.0,22.39,22.41,22.24,22.25,136042.0
2019-01-16 13:00:00,22.25,22.32,22.17,22.22,124733.0,22.25,22.32,22.17,22.22,124733.0
2019-01-16 13:30:00,22.22,22.25,22.15,22.16,26196.0,22.22,22.25,22.15,22.16,26196.0
2019-01-16 14:00:00,22.15,22.21,22.12,22.14,27172.0,22.15,22.21,22.12,22.14,27172.0
2019-01-16 14:30:00,22.14,22.21,22.12,22.17,74671.0,22.14,22.21,22.12,22.17,74671.0
2019-01-16 15:00:00,22.16,22.37,22.15,22.34,67708.0,22.16,22.37,22.15,22.34,67708.0
2019-01-16 15:30:00,22.35,22.53,22.3,22.39,356229.0,22.35,22.53,22.3,22.39,356229.0
2019-01-17 09:30:00,22.34,22.46,22.2,22.36,30607.0,22.34,22.46,22.2,22.36,30607.0
2019-01-17 10:00:00,22.33,22.37,22.13,22.35,38092.0,22.33,22.37,22.13,22.35,38092.0
2019-01-17 10:30:00,22.36,22.39,22.2,22.33,63415.0,22.36,22.39,22.2,22.33,63415.0
2019-01-17 11:00:00,22.33,22.38,22.29,22.32,42592.0,22.33,22.38,22.29,22.32,42592.0
2019-01-17 11:30:00,22.31,22.43,22.23,22.42,95667.0,22.31,22.43,22.23,22.42,95667.0
2019-01-17 12:00:00,22.42,22.45,22.33,22.38,22100.0,22.42,22.45,22.33,22.38,22100.0
2019-01-17 12:30:00,22.4,22.4,22.28,22.3,20946.0,22.4,22.4,22.28,22.3,20946.0
2019-01-17 13:00:00,22.3,22.39,22.3,22.35,27495.0,22.3,22.39,22.3,22.35,27495.0
2019-01-17 13:30:00,22.36,22.43,22.29,22.3,20987.0,22.36,22.43,22.29,22.3,20987.0
2019-01-17 14:00:00,22.31,22.34,22.27,22.28,19977.0,22.31,22.34,22.27,22.28,19977.0
2019-01-17 14:30:00,22.28,22.49,22.23,22.35,43206.0,22.28,22.49,22.23,22.35,43206.0
2019-01-17 15:00:00,22.35,22.4,22.26,22.38,40718.0,22.35,22.4,22.26,22.38,40718.0
2019-01-17 15:30:00,22.38,22.45,22.21,22.36,152017.0,22.38,22.45,22.21,22.36,152017.0
2019-01-18 09:30:00,22.6,22.64,22.14,22.22,81741.0,22.6,22.64,22.14,22.22,81741.0
2019-01-18 10:00:00,22.24,22.37,22.06,22.29,40225.0,22.24,22.37,22.06,22.29,40225.0
2019-01-18 10:30:00,22.31,22.4,22.22,22.23,54741.0,22.31,22.4,22.22,22.23,54741.0
2019-01-18 11:00:00,22.27,22.33,22.16,22.23,46210.0,22.27,22.33,22.16,22.23,46210.0
2019-01-18 11:30:00,22.23,22.28,22.12,22.24,32529.0,22.23,22.28,22.12,22.24,32529.0
2019-01-18 12:00:00,22.28,22.37,22.24,22.31,32196.0,22.28,22.37,22.24,22.31,32196.0
2019-01-18 12:30:00,22.32,22.34,22.22,22.3,22107.0,22.32,22.34,22.22,22.3,22107.0
2019-01-18 13:00:00,22.29,22.32,22.23,22.25,20602.0,22.29,22.32,22.23,22.25,20602.0
2019-01-18 13:30:00,22.25,22.25,22.13,22.21,20708.0,22.25,22.25,22.13,22.21,20708.0
2019-01-18 14:00:00,22.21,22.23,22.08,22.08,29415.0,22.21,22.23,22.08,22.08,29415.0
2019-01-18 14:30:00,22.07,22.1,21.95,22.01,85472.0,22.07,22.1,21.95,22.01,85472.0
2019-01-18 15:00:00,22.0,22.2,21.98,22.13,42021.0,22.0,22.2,21.98,22.13,42021.0
2019-01-18 15:30:00,22.13,22.21,21.99,21.99,242593.0,22.13,22.21,21.99,21.99,242593.0
2019-01-22 09:30:00,21.8,21.84,20.64,20.91,219626.0,21.8,21.84,20.64,20.91,219626.0
2019-01-22 10:00:00,20.91,20.93,20.65,20.81,121482.0,20.91,20.93,20.65,20.81,121482.0
2019-01-22 10:30:00,20.82,20.92,20.61,20.64,82167.0,20.82,20.92,20.61,20.64,82167.0
2019-01-22 11:00:00,20.64,20.83,20.63,20.75,74281.0,20.64,20.83,20.63,20.75,74281.0
2019-01-22 11:30:00,20.75,20.78,20.42,20.43,123322.0,20.75,20.78,20.42,20.43,123322.0
2019-01-22 12:00:00,20.43,20.54,20.37,20.39,63653.0,20.43,20.54,20.37,20.39,63653.0
2019-01-22 12:30:00,20.4,20.55,20.39,20.53,51215.0,20.4,20.55,20.39,20.53,51215.0
2019-01-22 13:00:00,20.52,20.52,20.22,20.35,106698.0,20.52,20.52,20.22,20.35,106698.0
2019-01-22 13:30:00,20.34,20.38,20.23,20.23,85215.0,20.34,20.38,20.23,20.23,85215.0
2019-01-22 14:00:00,20.22,20.27,20.1,20.1,86163.0,20.22,20.27,20.1,20.1,86163.0
2019-01-22 14:30:00,20.11,20.16,19.94,20.02,98545.0,20.11,20.16,19.94,20.02,98545.0
2019-01-22 15:00:00,20.02,20.03,19.87,19.89,115763.0,20.02,20.03,19.87,19.89,115763.0
2019-01-22 15:30:00,19.89,20.84,19.88,20.54,671827.0,19.89,20.84,19.88,20.54,671827.0
2019-01-23 09:30:00,20.69,21.26,20.62,21.26,42275.0,20.69,21.26,20.62,21.26,42275.0
2019-01-23 10:00:00,21.29,21.29,21.02,21.05,46233.0,21.29,21.29,21.02,21.05,46233.0
2019-01-23 10:30:00,21.02,21.06,20.69,20.84,148463.0,21.02,21.06,20.69,20.84,148463.0
2019-01-23 11:00:00,20.85,20.87,20.62,20.66,37438.0,20.85,20.87,20.62,20.66,37438.0
2019-01-23 11:30:00,20.68,20.73,20.41,20.41,33226.0,20.68,20.73,20.41,20.41,33226.0
2019-01-23 12:00:00,20.44,20.56,20.39,20.53,54682.0,20.44,20.56,20.39,20.53,54682.0
2019-01-23 12:30:00,20.52,20.65,20.52,20.65,29987.0,20.52,20.65,20.52,20.65,29987.0
2019-01-23 13:00:00,20.63,20.63,20.48,20.5,37751.0,20.63,20.63,20.48,20.5,37751.0
2019-01-23 13:30:00,20.49,20.83,20.49,20.77,39579.0,20.49,20.83,20.49,20.77,39579.0
2019-01-23 14:00:00,20.77,20.82,20.72,20.78,32389.0,20.77,20.82,20.72,20.78,32389.0
2019-01-23 14:30:00,20.78,20.82,20.68,20.77,42122.0,20.78,20.82,20.68,20.77,42122.0
2019-01-23 15:00:00,20.77,20.88,20.73,20.85,49332.0,20.77,20.88,20.73,20.85,49332.0
2019-01-23 15:30:00,20.85,20.89,20.72,20.82,245813.0,20.85,20.89,20.72,20.82,245813.0
2019-01-24 09:30:00,20.78,21.4,20.78,21.4,44600.0,20.78,21.4,20.78,21.4,44600.0
2019-01-24 10:00:00,21.36,21.47,21.33,21.43,43483.0,21.36,21.47,21.33,21.43,43483.0
2019-01-24 10:30:00,21.43,21.44,21.26,21.34,40459.0,21.43,21.44,21.26,21.34,40459.0
2019-01-24 11:00:00,21.34,21.45,21.32,21.44,60127.0,21.34,21.45,21.32,21.44,60127.0
2019-01-24 11:30:00,21.44,21.61,21.42,21.61,49506.0,21.44,21.61,21.42,21.61,49506.0
2019-01-24 12:00:00,21.61,21.69,21.56,21.59,43926.0,21.61,21.69,21.56,21.59,43926.0
2019-01-24 12:30:00,21.59,21.65,21.5,21.64,59943.0,21.59,21.65,21.5,21.64,59943.0
2019-01-24 13:00:00,21.64,21.67,21.51,21.61,68200.0,21.64,21.67,21.51,21.61,68200.0
2019-01-24 13:30:00,21.61,21.68,21.59,21.65,52883.0,21.61,21.68,21.59,21.65,52883.0
2019-01-24 14:00:00,21.65,21.8,21.64,21.8,87334.0,21.65,21.8,21.64,21.8,87334.0
2019-01-24 14:30:00,21.79,21.79,21.62,21.63,70681.0,21.79,21.79,21.62,21.63,70681.0
2019-01-24 15:00:00,21.63,21.73,21.6,21.68,72018.0,21.63,21.73,21.6,21.68,72018.0
2019-01-24 15:30:00,21.67,21.73,21.61,21.7,205483.0,21.67,21.73,21.61,21.7,205483.0
2019-01-25 09:30:00,21.85,22.45,21.85,22.11,50804.0,21.85,22.45,21.85,22.11,50804.0
2019-01-25 10:00:00,22.13,22.4,22.12,22.38,60899.0,22.13,22.4,22.12,22.38,60899.0
2019-01-25 10:30:00,22.4,22.43,22.18,22.26,114669.0,22.4,22.43,22.18,22.26,114669.0
2019-01-25 11:00:00,22.26,22.33,22.08,22.11,53509.0,22.26,22.33,22.08,22.11,53509.0
2019-01-25 11:30:00,22.15,22.32,22.08,22.31,95806.0,22.15,22.32,22.08,22.31,95806.0
2019-01-25 12:00:00,22.28,22.29,22.16,22.24,33943.0,22.28,22.29,22.16,22.24,33943.0
2019-01-25 12:30:00,22.22,22.23,22.0,22.11,45762.0,22.22,22.23,22.0,22.11,45762.0
2019-01-25 13:00:00,22.12,22.17,22.07,22.13,44504.0,22.12,22.17,22.07,22.13,44504.0
2019-01-25 13:30:00,22.11,22.29,22.04,22.19,36109.0,22.11,22.29,22.04,22.19,36109.0
2019-01-25 14:00:00,22.18,22.29,22.13,22.2,39658.0,22.18,22.29,22.13,22.2,39658.0
2019-01-25 14:30:00,22.19,22.27,22.08,22.12,69375.0,22.19,22.27,22.08,22.12,69375.0
2019-01-25 15:00:00,22.12,22.2,21.98,21.99,129245.0,22.12,22.2,21.98,21.99,129245.0
2019-01-25 15:30:00,22.0,22.07,21.92,22.05,289751.0,22.0,22.07,21.92,22.05,289751.0
2019-01-28 09:30:00,21.84,21.84,21.21,21.24,37936.0,21.84,21.84,21.21,21.24,37936.0
2019-01-28 10:00:00,21.3,21.69,21.1,21.69,48077.0,21.3,21.69,21.1,21.69,48077.0
2019-01-28 10:30:00,21.7,21.88,21.7,21.76,17376.0,21.7,21.88,21.7,21.76,17376.0
2019-01-28 11:00:00,21.75,21.79,21.49,21.5,24020.0,21.75,21.79,21.49,21.5,24020.0
2019-01-28 11:30:00,21.51,21.55,21.09,21.15,51890.0,21.51,21.55,21.09,21.15,51890.0
2019-01-28 12:00:00,21.15,21.32,21.12,21.3,10700.0,21.15,21.32,21.12,21.3,10700.0
2019-01-28 12:30:00,21.29,21.33,21.2,21.2,24846.0,21.29,21.33,21.2,21.2,24846.0
2019-01-28 13:00:00,21.21,21.35,21.18,21.29,29968.0,21.21,21.35,21.18,21.29,29968.0
2019-01-28 13:30:00,21.3,21.31,21.22,21.29,19660.0,21.3,21.31,21.22,21.29,19660.0
2019-01-28 14:00:00,21.24,21.25,21.1,21.15,43185.0,21.24,21.25,21.1,21.15,43185.0
2019-01-28 14:30:00,21.16,21.23,21.12,21.13,72205.0,21.16,21.23,21.12,21.13,72205.0
2019-01-28 15:00:00,21.13,21.18,21.02,21.16,72002.0,21.13,21.18,21.02,21.16,72002.0
2019-01-28 15:30:00,21.16,21.16,20.94,20.98,241039.0,21.16,21.16,20.94,20.98,241039.0
2019-01-29 09:30:00,21.31,21.66,21.08,21.66,132113.0,21.31,21.66,21.08,21.66,132113.0
2019-01-29 10:00:00,21.7,21.77,21.47,21.57,53549.0,21.7,21.77,21.47,21.57,53549.0
2019-01-29 10:30:00,21.57,21.57,21.32,21.4,51576.0,21.57,21.57,21.32,21.4,51576.0
2019-01-29 11:00:00,21.38,21.56,21.34,21.51,85362.0,21.38,21.56,21.34,21.51,85362.0
2019-01-29 11:30:00,21.51,21.69,21.46,21.47,138964.0,21.51,21.69,21.46,21.47,138964.0
2019-01-29 12:00:00,21.47,21.52,21.31,21.34,103123.0,21.47,21.52,21.31,21.34,103123.0
2019-01-29 12:30:00,21.33,21.61,21.3,21.41,39097.0,21.33,21.61,21.3,21.41,39097.0
2019-01-29 13:00:00,21.42,21.5,21.37,21.45,24293.0,21.42,21.5,21.37,21.45,24293.0
2019-01-29 13:30:00,21.45,21.64,21.4,21.63,105955.0,21.45,21.64,21.4,21.63,105955.0
2019-01-29 14:00:00,21.63,21.74,21.6,21.69,50881.0,21.63,21.74,21.6,21.69,50881.0
2019-01-29 14:30:00,21.68,21.71,21.59,21.59,27457.0,21.68,21.71,21.59,21.59,27457.0
2019-01-29 15:00:00,21.58,21.65,21.57,21.59,49920.0,21.58,21.65,21.57,21.59,49920.0
2019-01-29 15:30:00,21.61,21.67,21.57,21.62,181768.0,21.61,21.67,21.57,21.62,181768.0
2019-01-30 09:30:00,21.9,22.07,21.61,21.61,30541.0,21.9,22.07,21.61,21.61,30541.0
2019-01-30 10:00:00,21.62,21.83,21.52,21.8,24693.0,21.62,21.83,21.52,21.8,24693.0
2019-01-30 10:30:00,21.78,21.89,21.7,21.81,30957.0,21.78,21.89,21.7,21.81,30957.0
2019-01-30 11:00:00,21.8,21.87,21.73,21.74,17268.0,21.8,21.87,21.73,21.74,17268.0
2019-01-30 11:30:00,21.72,21.8,21.67,21.79,22525.0,21.72,21.8,21.67,21.79,22525.0
2019-01-30 12:00:00,21.78,22.07,21.78,21.94,61491.0,21.78,22.07,21.78,21.94,61491.0
2019-01-30 12:30:00,21.92,21.96,21.7,21.79,25613.0,21.92,21.96,21.7,21.79,25613.0
2019-01-30 13:00:00,21.82,21.84,21.58,21.66,43825.0,21.82,21.84,21.58,21.66,43825.0
2019-01-30 13:30:00,21.66,21.72,21.61,21.7,23584.0,21.66,21.72,21.61,21.7,23584.0
2019-01-30 14:00:00,21.7,21.98,21.69,21.91,47276.0,21.7,21.98,21.69,21.91,47276.0
2019-01-30 14:30:00,21.91,22.09,21.86,22.08,60020.0,21.91,22.09,21.86,22.08,60020.0
2019-01-30 15:00:00,22.06,22.06,21.86,21.91,48861.0,22.06,22.06,21.86,21.91,48861.0
2019-01-30 15:30:00,21.9,22.04,21.85,22.02,173787.0,21.9,22.04,21.85,22.02,173787.0
2019-01-31 09:30:00,21.96,22.1,21.88,21.97,17125.0,21.96,22.1,21.88,21.97,17125.0
2019-01-31 10:00:00,21.99,22.16,21.93,22.15,19919.0,21.99,22.16,21.93,22.15,19919.0
2019-01-31 10:30:00,22.15,22.33,22.15,22.25,60135.0,22.15,22.33,22.15,22.25,60135.0
2019-01-31 11:00:00,22.23,22.28,22.12,22.21,30601.0,22.23,22.28,22.12,22.21,30601.0
2019-01-31 11:30:00,22.22,22.28,22.17,22.25,16341.0,22.22,22.28,22.17,22.25,16341.0
2019-01-31 12:00:00,22.24,22.34,22.22,22.25,26724.0,22.24,22.34,22.22,22.25,26724.0
2019-01-31 12:30:00,22.26,22.33,22.2,22.31,55088.0,22.26,22.33,22.2,22.31,55088.0
2019-01-31 13:00:00,22.31,22.37,22.28,22.3,27911.0,22.31,22.37,22.28,22.3,27911.0
2019-01-31 13:30:00,22.3,22.41,22.22,22.39,46719.0,22.3,22.41,22.22,22.39,46719.0
2019-01-31 14:00:00,22.38,22.4,22.28,22.3,24908.0,22.38,22.4,22.28,22.3,24908.0
2019-01-31 14:30:00,22.29,22.32,22.24,22.31,29214.0,22.29,22.32,22.24,22.31,29214.0
2019-01-31 15:00:00,22.3,22.3,22.12,22.2,45693.0,22.3,22.3,22.12,22.2,45693.0
2019-01-31 15:30:00,22.19,22.24,21.94,22.0,190096.0,22.19,22.24,21.94,22.0,190096.0
2019-02-01 09:30:00,21.88,21.98,21.77,21.83,32821.0,21.88,21.98,21.77,21.83,32821.0
2019-02-01 10:00:00,21.83,22.08,21.83,21.92,17897.0,21.83,22.08,21.83,21.92,17897.0
2019-02-01 10:30:00,21.93,22.15,21.9,22.07,29219.0,21.93,22.15,21.9,22.07,29219.0
2019-02-01 11:00:00,22.07,22.13,21.91,22.11,31789.0,22.07,22.13,21.91,22.11,31789.0
2019-02-01 11:30:00,22.11,22.24,22.01,22.23,29652.0,22.11,22.24,22.01,22.23,29652.0
2019-02-01 12:00:00,22.23,22.26,22.11,22.13,23227.0,22.23,22.26,22.11,22.13,23227.0
2019-02-01 12:30:00,22.13,22.14,22.0,22.06,15999.0,22.13,22.14,22.0,22.06,15999.0
2019-02-01 13:00:00,22.06,22.17,22.02,22.08,18262.0,22.06,22.17,22.02,22.08,18262.0
2019-02-01 13:30:00,22.08,22.36,22.08,22.2,43381.0,22.08,22.36,22.08,22.2,43381.0
2019-02-01 14:00:00,22.21,22.21,22.06,22.1,24653.0,22.21,22.21,22.06,22.1,24653.0
2019-02-01 14:30:00,22.13,22.19,22.07,22.1,26322.0,22.13,22.19,22.07,22.1,26322.0
2019-02-01 15:00:00,22.09,22.09,21.96,21.99,36366.0,22.09,22.09,21.96,21.99,36366.0
2019-02-01 15:30:00,22.0,22.19,21.99,22.12,142669.0,22.0,22.19,21.99,22.12,142669.0
2019-02-04 09:30:00,22.0,22.26,22.0,22.21,16114.0,22.0,22.26,22.0,22.21,16114.0
2019-02-04 10:00:00,22.14,22.19,21.9,21.91,21762.0,22.14,22.19,21.9,21.91,21762.0
2019-02-04 10:30:00,21.93,22.1,21.93,22.04,47561.0,21.93,22.1,21.93,22.04,47561.0
2019-02-04 11:00:00,22.03,22.27,22.03,22.24,16731.0,22.03,22.27,22.03,22.24,16731.0
2019-02-04 11:30:00,22.25,22.32,22.23,22.25,14962.0,22.25,22.32,22.23,22.25,14962.0
2019-02-04 12:00:00,22.25,22.36,22.25,22.34,23879.0,22.25,22.36,22.25,22.34,23879.0
2019-02-04 12:30:00,22.3,22.31,22.19,22.26,14745.0,22.3,22.31,22.19,22.26,14745.0
2019-02-04 13:00:00,22.27,22.29,22.15,22.15,11531.0,22.27,22.29,22.15,22.15,11531.0
2019-02-04 13:30:00,22.14,22.24,22.12,22.21,23713.0,22.14,22.24,22.12,22.21,23713.0
2019-02-04 14:00:00,22.21,22.33,22.21,22.29,19049.0,22.21,22.33,22.21,22.29,19049.0
2019-02-04 14:30:00,22.29,22.32,22.27,22.3,15740.0,22.29,22.32,22.27,22.3,15740.0
2019-02-04 15:00:00,22.3,22.33,22.25,22.27,37509.0,22.3,22.33,22.25,22.27,37509.0
2019-02-04 15:30:00,22.26,22.34,22.19,22.32,122198.0,22.26,22.34,22.19,22.32,122198.0
2019-02-05 09:30:00,22.37,22.89,22.36,22.79,50760.0,22.37,22.89,22.36,22.79,50760.0
2019-02-05 10:00:00,22.84,22.85,22.66,22.66,15008.0,22.84,22.85,22.66,22.66,15008.0
2019-02-05 10:30:00,22.66,22.79,22.55,22.6,26188.0,22.66,22.79,22.55,22.6,26188.0
2019-02-05 11:00:00,22.61,22.63,22.5,22.62,46122.0,22.61,22.63,22.5,22.62,46122.0
2019-02-05 11:30:00,22.63,22.81,22.62,22.7,52740.0,22.63,22.81,22.62,22.7,52740.0
2019-02-05 12:00:00,22.68,22.74,22.6,22.62,24676.0,22.68,22.74,22.6,22.62,24676.0
2019-02-05 12:30:00,22.61,22.73,22.59,22.62,29331.0,22.61,22.73,22.59,22.62,29331.0
2019-02-05 13:00:00,22.62,22.73,22.62,22.73,37738.0,22.62,22.73,22.62,22.73,37738.0
2019-02-05 13:30:00,22.73,22.91,22.61,22.86,212300.0,22.73,22.91,22.61,22.86,212300.0
2019-02-05 14:00:00,22.87,23.02,22.86,22.98,173821.0,22.87,23.02,22.86,22.98,173821.0
2019-02-05 14:30:00,22.99,23.09,22.93,23.09,110748.0,22.99,23.09,22.93,23.09,110748.0
2019-02-05 15:00:00,23.09,23.11,22.92,22.96,127356.0,23.09,23.11,22.92,22.96,127356.0
2019-02-05 15:30:00,22.97,23.0,22.8,22.83,261753.0,22.97,23.0,22.8,22.83,261753.0
2019-02-06 09:30:00,22.68,22.98,22.49,22.5,34505.0,22.68,22.98,22.49,22.5,34505.0
2019-02-06 10:00:00,22.48,22.48,22.26,22.26,161465.0,22.48,22.48,22.26,22.26,161465.0
2019-02-06 10:30:00,22.27,22.49,22.11,22.27,188999.0,22.27,22.49,22.11,22.27,188999.0
2019-02-06 11:00:00,22.27,22.34,22.22,22.25,41941.0,22.27,22.34,22.22,22.25,41941.0
2019-02-06 11:30:00,22.25,22.57,22.25,22.53,30402.0,22.25,22.57,22.25,22.53,30402.0
2019-02-06 12:00:00,22.53,22.75,22.51,22.66,53749.0,22.53,22.75,22.51,22.66,53749.0
2019-02-06 12:30:00,22.65,22.87,22.64,22.86,102994.0,22.65,22.87,22.64,22.86,102994.0
2019-02-06 13:00:00,22.87,22.98,22.82,22.85,59468.0,22.87,22.98,22.82,22.85,59468.0
2019-02-06 13:30:00,22.83,22.97,22.82,22.86,71994.0,22.83,22.97,22.82,22.86,71994.0
2019-02-06 14:00:00,22.84,22.9,22.75,22.75,150517.0,22.84,22.9,22.75,22.75,150517.0
2019-02-06 14:30:00,22.75,22.79,22.71,22.79,23333.0,22.75,22.79,22.71,22.79,23333.0
2019-02-06 15:00:00,22.79,22.86,22.77,22.84,23644.0,22.79,22.86,22.77,22.84,23644.0
2019-02-06 15:30:00,22.84,23.05,22.83,22.98,139096.0,22.84,23.05,22.83,22.98,139096.0
2019-02-07 09:30:00,22.85,22.99,22.78,22.86,29979.0,22.85,22.99,22.78,22.86,29979.0
2019-02-07 10:00:00,22.85,23.07,22.72,23.07,24987.0,22.85,23.07,22.72,23.07,24987.0
2019-02-07 10:30:00,23.05,23.25,23.0,23.02,32703.0,23.05,23.25,23.0,23.02,32703.0
2019-02-07 11:00:00,23.02,23.03,22.64,22.67,64273.0,23.02,23.03,22.64,22.67,64273.0
2019-02-07 11:30:00,22.67,22.77,22.57,22.66,40345.0,22.67,22.77,22.57,22.66,40345.0
2019-02-07 12:00:00,22.65,22.81,22.59,22.77,31452.0,22.65,22.81,22.59,22.77,31452.0
2019-02-07 12:30:00,22.77,22.78,22.6,22.66,19665.0,22.77,22.78,22.6,22.66,19665.0
2019-02-07 13:00:00,22.67,22.76,22.63,22.74,34187.0,22.67,22.76,22.63,22.74,34187.0
2019-02-07 13:30:00,22.75,22.94,22.75,22.93,53274.0,22.75,22.94,22.75,22.93,53274.0
2019-02-07 14:00:00,22.89,22.91,22.76,22.86,28209.0,22.89,22.91,22.76,22.86,28209.0
2019-02-07 14:30:00,22.86,22.86,22.78,22.85,21730.0,22.86,22.86,22.78,22.85,21730.0
2019-02-07 15:00:00,22.85,22.87,22.8,22.82,44446.0,22.85,22.87,22.8,22.82,44446.0
2019-02-07 15:30:00,22.81,23.1,22.76,23.05,281872.0,22.81,23.1,22.76,23.05,281872.0
2019-02-08 09:30:00,22.97,23.12,22.24,22.24,20176.0,22.97,23.12,22.24,22.24,20176.0
2019-02-08 10:00:00,22.27,22.3,22.05,22.26,103399.0,22.27,22.3,22.05,22.26,103399.0
2019-02-08 10:30:00,22.25,22.38,22.19,22.27,53855.0,22.25,22.38,22.19,22.27,53855.0
2019-02-08 11:00:00,22.27,22.32,22.16,22.32,67064.0,22.27,22.32,22.16,22.32,67064.0
2019-02-08 11:30:00,22.32,22.49,22.31,22.46,113728.0,22.32,22.49,22.31,22.46,113728.0
2019-02-08 12:00:00,22.46,22.59,22.43,22.5,96112.0,22.46,22.59,22.43,22.5,96112.0
2019-02-08 12:30:00,22.5,22.73,22.49,22.55,235924.0,22.5,22.73,22.49,22.55,235924.0
2019-02-08 13:00:00,22.54,22.59,22.36,22.56,36690.0,22.54,22.59,22.36,22.56,36690.0
2019-02-08 13:30:00,22.55,22.75,22.53,22.73,42824.0,22.55,22.75,22.53,22.73,42824.0
2019-02-08 14:00:00,22.75,22.94,22.74,22.89,55720.0,22.75,22.94,22.74,22.89,55720.0
2019-02-08 14:30:00,22.89,23.01,22.81,22.91,166272.0,22.89,23.01,22.81,22.91,166272.0
2019-02-08 15:00:00,22.91,23.02,22.55,22.6,208883.0,22.91,23.02,22.55,22.6,208883.0
2019-02-08 15:30:00,22.61,22.76,22.58,22.75,158078.0,22.61,22.76,22.58,22.75,158078.0
2019-02-11 09:30:00,22.75,23.03,22.54,22.54,38840.0,22.75,23.03,22.54,22.54,38840.0
2019-02-11 10:00:00,22.54,22.67,22.5,22.56,36088.0,22.54,22.67,22.5,22.56,36088.0
2019-02-11 10:30:00,22.59,22.74,22.57,22.7,34775.0,22.59,22.74,22.57,22.7,34775.0
2019-02-11 11:00:00,22.71,22.94,22.69,22.94,26394.0,22.71,22.94,22.69,22.94,26394.0
2019-02-11 11:30:00,22.91,22.93,22.83,22.93,17495.0,22.91,22.93,22.83,22.93,17495.0
2019-02-11 12:00:00,22.93,23.0,22.9,23.0,29379.0,22.93,23.0,22.9,23.0,29379.0
2019-02-11 12:30:00,23.02,23.03,22.89,22.97,24568.0,23.02,23.03,22.89,22.97,24568.0
2019-02-11 13:00:00,22.98,22.98,22.88,22.9,35589.0,22.98,22.98,22.88,22.9,35589.0
2019-02-11 13:30:00,22.9,22.93,22.87,22.93,15527.0,22.9,22.93,22.87,22.93,15527.0
2019-02-11 14:00:00,22.92,22.93,22.88,22.9,23965.0,22.92,22.93,22.88,22.9,23965.0
2019-02-11 14:30:00,22.89,22.93,22.81,22.89,37508.0,22.89,22.93,22.81,22.89,37508.0
2019-02-11 15:00:00,22.89,23.02,22.89,22.89,51587.0,22.89,23.02,22.89,22.89,51587.0
2019-02-11 15:30:00,22.89,22.99,22.85,22.9,122689.0,22.89,22.99,22.85,22.9,122689.0
2019-02-12 09:30:00,23.18,23.43,23.18,23.26,34200.0,23.18,23.43,23.18,23.26,34200.0
2019-02-12 10:00:00,23.19,23.29,22.97,23.09,23856.0,23.19,23.29,22.97,23.09,23856.0
2019-02-12 10:30:00,23.12,23.34,23.01,23.34,19920.0,23.12,23.34,23.01,23.34,19920.0
2019-02-12 11:00:00,23.31,23.45,23.26,23.42,98294.0,23.31,23.45,23.26,23.42,98294.0
2019-02-12 11:30:00,23.39,23.49,23.26,23.45,52912.0,23.39,23.49,23.26,23.45,52912.0
2019-02-12 12:00:00,23.45,23.45,23.28,23.35,22746.0,23.45,23.45,23.28,23.35,22746.0
2019-02-12 12:30:00,23.36,23.36,23.25,23.31,15086.0,23.36,23.36,23.25,23.31,15086.0
2019-02-12 13:00:00,23.3,23.38,23.29,23.38,12768.0,23.3,23.38,23.29,23.38,12768.0
2019-02-12 13:30:00,23.38,23.47,23.38,23.45,19154.0,23.38,23.47,23.38,23.45,19154.0
2019-02-12 14:00:00,23.44,23.44,23.31,23.38,26360.0,23.44,23.44,23.31,23.38,26360.0
2019-02-12 14:30:00,23.38,23.44,23.38,23.42,17527.0,23.38,23.44,23.38,23.42,17527.0
2019-02-12 15:00:00,23.42,23.46,23.41,23.45,25838.0,23.42,23.46,23.41,23.45,25838.0
2019-02-12 15:30:00,23.46,23.46,23.32,23.42,84914.0,23.46,23.46,23.32,23.42,84914.0
2019-02-13 09:30:00,23.55,23.77,23.46,23.62,20416.0,23.55,23.77,23.46,23.62,20416.0
2019-02-13 10:00:00,23.65,23.74,23.59,23.72,17245.0,23.65,23.74,23.59,23.72,17245.0
2019-02-13 10:30:00,23.7,23.77,23.39,23.4,27059.0,23.7,23.77,23.39,23.4,27059.0
2019-02-13 11:00:00,23.4,23.58,23.38,23.4,28366.0,23.4,23.58,23.38,23.4,28366.0
2019-02-13 11:30:00,23.38,23.39,23.21,23.39,33460.0,23.38,23.39,23.21,23.39,33460.0
2019-02-13 12:00:00,23.37,23.37,23.24,23.26,17219.0,23.37,23.37,23.24,23.26,17219.0
2019-02-13 12:30:00,23.29,23.46,23.29,23.42,14490.0,23.29,23.46,23.29,23.42,14490.0
2019-02-13 13:00:00,23.41,23.55,23.32,23.54,14584.0,23.41,23.55,23.32,23.54,14584.0
2019-02-13 13:30:00,23.53,23.6,23.47,23.6,17903.0,23.53,23.6,23.47,23.6,17903.0
2019-02-13 14:00:00,23.59,23.6,23.43,23.55,21767.0,23.59,23.6,23.43,23.55,21767.0
2019-02-13 14:30:00,23.55,23.69,23.54,23.65,24993.0,23.55,23.69,23.54,23.65,24993.0
2019-02-13 15:00:00,23.66,23.69,23.56,23.59,32592.0,23.66,23.69,23.56,23.59,32592.0
2019-02-13 15:30:00,23.61,23.67,23.49,23.56,145084.0,23.61,23.67,23.49,23.56,145084.0
2019-02-14 09:30:00,23.34,23.41,22.97,23.34,33157.0,23.34,23.41,22.97,23.34,33157.0
2019-02-14 10:00:00,23.33,23.48,23.29,23.39,16709.0,23.33,23.48,23.29,23.39,16709.0
2019-02-14 10:30:00,23.4,23.48,23.31,23.41,17237.0,23.4,23.48,23.31,23.41,17237.0
2019-02-14 11:00:00,23.47,23.51,23.31,23.44,17087.0,23.47,23.51,23.31,23.44,17087.0
2019-02-14 11:30:00,23.44,23.5,23.39,23.47,18163.0,23.44,23.5,23.39,23.47,18163.0
2019-02-14 12:00:00,23.47,23.59,23.41,23.59,17917.0,23.47,23.59,23.41,23.59,17917.0
2019-02-14 12:30:00,23.58,23.62,23.51,23.59,7772.0,23.58,23.62,23.51,23.59,7772.0
2019-02-14 13:00:00,23.59,23.59,23.52,23.56,8396.0,23.59,23.59,23.52,23.56,8396.0
2019-02-14 13:30:00,23.55,23.6,23.53,23.54,21992.0,23.55,23.6,23.53,23.54,21992.0
2019-02-14 14:00:00,23.53,23.68,23.51,23.65,15212.0,23.53,23.68,23.51,23.65,15212.0
2019-02-14 14:30:00,23.63,23.85,23.62,23.73,78477.0,23.63,23.85,23.62,23.73,78477.0
2019-02-14 15:00:00,23.75,23.9,23.7,23.73,121654.0,23.75,23.9,23.7,23.73,121654.0
2019-02-14 15:30:00,23.73,23.86,23.7,23.86,287325.0,23.73,23.86,23.7,23.86,287325.0
2019-02-15 09:30:00,24.04,24.21,23.76,24.03,44814.0,24.04,24.21,23.76,24.03,44814.0
2019-02-15 10:00:00,24.01,24.14,23.89,24.01,23195.0,24.01,24.14,23.89,24.01,23195.0
2019-02-15 10:30:00,23.98,24.18,23.95,24.12,21887.0,23.98,24.18,23.95,24.12,21887.0
2019-02-15 11:00:00,24.13,24.3,24.13,24.24,85741.0,24.13,24.3,24.13,24.24,85741.0
2019-02-15 11:30:00,24.25,24.32,24.21,24.29,37692.0,24.25,24.32,24.21,24.29,37692.0
2019-02-15 12:00:00,24.29,24.37,24.28,24.32,22983.0,24.29,24.37,24.28,24.32,22983.0
2019-02-15 12:30:00,24.32,24.34,24.25,24.32,23425.0,24.32,24.34,24.25,24.32,23425.0
2019-02-15 13:00:00,24.32,24.36,24.24,24.24,29601.0,24.32,24.36,24.24,24.24,29601.0
2019-02-15 13:30:00,24.25,24.39,24.25,24.33,16330.0,24.25,24.39,24.25,24.33,16330.0
2019-02-15 14:00:00,24.34,24.36,24.3,24.35,30221.0,24.34,24.36,24.3,24.35,30221.0
2019-02-15 14:30:00,24.35,24.39,24.28,24.33,40425.0,24.35,24.39,24.28,24.33,40425.0
2019-02-15 15:00:00,24.33,24.38,24.31,24.38,35244.0,24.33,24.38,24.31,24.38,35244.0
2019-02-15 15:30:00,24.37,24.5,24.37,24.48,131633.0,24.37,24.5,24.37,24.48,131633.0
2019-02-19 09:30:00,24.28,24.63,24.28,24.47,411304.0,24.28,24.63,24.28,24.47,411304.0
2019-02-19 10:00:00,24.47,24.49,24.12,24.12,23076.0,24.47,24.49,24.12,24.12,23076.0
2019-02-19 10:30:00,24.12,24.14,23.88,24.07,26535.0,24.12,24.14,23.88,24.07,26535.0
2019-02-19 11:00:00,24.09,24.3,24.07,24.24,21245.0,24.09,24.3,24.07,24.24,21245.0
2019-02-19 11:30:00,24.21,24.29,24.15,24.29,15670.0,24.21,24.29,24.15,24.29,15670.0
2019-02-19 12:00:00,24.28,24.35,24.25,24.27,13413.0,24.28,24.35,24.25,24.27,13413.0
2019-02-19 12:30:00,24.25,24.35,24.17,24.3,17031.0,24.25,24.35,24.17,24.3,17031.0
2019-02-19 13:00:00,24.28,24.28,24.17,24.19,13770.0,24.28,24.28,24.17,24.19,13770.0
2019-02-19 13:30:00,24.19,24.19,24.03,24.15,31443.0,24.19,24.19,24.03,24.15,31443.0
2019-02-19 14:00:00,24.15,24.24,24.08,24.17,22522.0,24.15,24.24,24.08,24.17,22522.0
2019-02-19 14:30:00,24.19,24.24,24.14,24.18,18863.0,24.19,24.24,24.14,24.18,18863.0
2019-02-19 15:00:00,24.19,24.29,24.15,24.28,35969.0,24.19,24.29,24.15,24.28,35969.0
2019-02-19 15:30:00,24.29,24.37,24.22,24.28,198209.0,24.29,24.37,24.22,24.28,198209.0
2019-02-20 09:30:00,24.17,24.22,23.94,24.09,55732.0,24.17,24.22,23.94,24.09,55732.0
2019-02-20 10:00:00,24.07,24.22,24.06,24.16,15610.0,24.07,24.22,24.06,24.16,15610.0
2019-02-20 10:30:00,24.17,24.19,24.08,24.13,26053.0,24.17,24.19,24.08,24.13,26053.0
2019-02-20 11:00:00,24.14,24.17,24.08,24.12,20891.0,24.14,24.17,24.08,24.12,20891.0
2019-02-20 11:30:00,24.14,24.14,24.01,24.13,22635.0,24.14,24.14,24.01,24.13,22635.0
2019-02-20 12:00:00,24.13,24.27,24.08,24.19,39090.0,24.13,24.27,24.08,24.19,39090.0
2019-02-20 12:30:00,24.17,24.21,24.0,24.1,44453.0,24.17,24.21,24.0,24.1,44453.0
2019-02-20 13:00:00,24.11,24.16,24.06,24.11,65583.0,24.11,24.16,24.06,24.11,65583.0
2019-02-20 13:30:00,24.11,24.16,24.01,24.08,42810.0,24.11,24.16,24.01,24.08,42810.0
2019-02-20 14:00:00,24.06,24.14,23.93,23.99,27943.0,24.06,24.14,23.93,23.99,27943.0
2019-02-20 14:30:00,24.0,24.08,23.99,24.04,27237.0,24.0,24.08,23.99,24.04,27237.0
2019-02-20 15:00:00,24.04,24.08,23.93,23.97,31186.0,24.04,24.08,23.93,23.97,31186.0
2019-02-20 15:30:00,23.98,24.06,23.83,23.9,114486.0,23.98,24.06,23.83,23.9,114486.0
2019-02-21 09:30:00,24.09,24.28,23.82,24.1,173027.0,24.09,24.28,23.82,24.1,173027.0
2019-02-21 10:00:00,24.08,24.25,24.0,24.13,93561.0,24.08,24.25,24.0,24.13,93561.0
2019-02-21 10:30:00,24.11,24.19,24.05,24.13,57558.0,24.11,24.19,24.05,24.13,57558.0
2019-02-21 11:00:00,24.13,24.2,24.07,24.07,81631.0,24.13,24.2,24.07,24.07,81631.0
2019-02-21 11:30:00,24.07,24.1,23.99,24.05,41422.0,24.07,24.1,23.99,24.05,41422.0
2019-02-21 12:00:00,24.05,24.11,23.99,24.11,162056.0,24.05,24.11,23.99,24.11,162056.0
2019-02-21 12:30:00,24.11,24.12,23.99,24.11,43202.0,24.11,24.12,23.99,24.11,43202.0
2019-02-21 13:00:00,24.11,24.16,24.03,24.05,46008.0,24.11,24.16,24.03,24.05,46008.0
2019-02-21 13:30:00,24.07,24.11,24.01,24.06,45000.0,24.07,24.11,24.01,24.06,45000.0
2019-02-21 14:00:00,24.07,24.09,24.0,24.05,54044.0,24.07,24.09,24.0,24.05,54044.0
2019-02-21 14:30:00,24.04,24.04,23.87,23.88,99901.0,24.04,24.04,23.87,23.88,99901.0
2019-02-21 15:00:00,23.88,24.02,23.81,23.96,70473.0,23.88,24.02,23.81,23.96,70473.0
2019-02-21 15:30:00,23.96,24.04,23.87,24.01,166123.0,23.96,24.04,23.87,24.01,166123.0
2019-02-22 09:30:00,24.05,24.23,23.99,24.03,25843.0,24.05,24.23,23.99,24.03,25843.0
2019-02-22 10:00:00,24.04,24.13,23.96,23.98,15392.0,24.04,24.13,23.96,23.98,15392.0
2019-02-22 10:30:00,23.98,24.13,23.96,24.09,23078.0,23.98,24.13,23.96,24.09,23078.0
2019-02-22 11:00:00,24.09,24.26,24.09,24.2,31848.0,24.09,24.26,24.09,24.2,31848.0
2019-02-22 11:30:00,24.22,24.38,24.22,24.38,59164.0,24.22,24.38,24.22,24.38,59164.0
2019-02-22 12:00:00,24.38,24.42,24.27,24.27,42337.0,24.38,24.42,24.27,24.27,42337.0
2019-02-22 12:30:00,24.27,24.32,24.25,24.32,18635.0,24.27,24.32,24.25,24.32,18635.0
2019-02-22 13:00:00,24.32,24.38,24.28,24.38,18965.0,24.32,24.38,24.28,24.38,18965.0
2019-02-22 13:30:00,24.39,24.4,24.27,24.29,25334.0,24.39,24.4,24.27,24.29,25334.0
2019-02-22 14:00:00,24.31,24.36,24.29,24.33,15543.0,24.31,24.36,24.29,24.33,15543.0
2019-02-22 14:30:00,24.33,24.35,24.09,24.14,35332.0,24.33,24.35,24.09,24.14,35332.0
2019-02-22 15:00:00,24.13,24.2,24.12,24.14,44493.0,24.13,24.2,24.12,24.14,44493.0
2019-02-22 15:30:00,24.15,24.24,24.07,24.15,269316.0,24.15,24.24,24.07,24.15,269316.0
2019-02-25 09:30:00,24.39,24.91,24.39,24.72,93921.0,24.39,24.91,24.39,24.72,93921.0
2019-02-25 10:00:00,24.76,24.86,24.63,24.81,54367.0,24.76,24.86,24.63,24.81,54367.0
2019-02-25 10:30:00,24.8,24.8,24.46,24.55,123654.0,24.8,24.8,24.46,24.55,123654.0
2019-02-25 11:00:00,24.55,24.7,24.54,24.58,31364.0,24.55,24.7,24.54,24.58,31364.0
2019-02-25 11:30:00,24.57,24.77,24.55,24.77,80879.0,24.57,24.77,24.55,24.77,80879.0
2019-02-25 12:00:00,24.75,24.78,24.61,24.63,104477.0,24.75,24.78,24.61,24.63,104477.0
2019-02-25 12:30:00,24.62,24.64,24.29,24.3,96065.0,24.62,24.64,24.29,24.3,96065.0
2019-02-25 13:00:00,24.32,24.35,24.26,24.29,38051.0,24.32,24.35,24.26,24.29,38051.0
2019-02-25 13:30:00,24.28,24.5,24.27,24.46,59921.0,24.28,24.5,24.27,24.46,59921.0
2019-02-25 14:00:00,24.45,24.56,24.43,24.49,19460.0,24.45,24.56,24.43,24.49,19460.0
2019-02-25 14:30:00,24.49,24.5,24.36,24.4,31920.0,24.49,24.5,24.36,24.4,31920.0
2019-02-25 15:00:00,24.41,24.49,24.38,24.39,43479.0,24.41,24.49,24.38,24.39,43479.0
2019-02-25 15:30:00,24.39,24.47,24.21,24.23,186989.0,24.39,24.47,24.21,24.23,186989.0
2019-02-26 09:30:00,28.49,29.79,26.46,27.03,1706224.0,28.49,29.79,26.46,27.03,1706224.0
2019-02-26 10:00:00,27.03,28.09,26.72,27.28,1066980.0,27.03,28.09,26.72,27.28,1066980.0
2019-02-26 10:30:00,27.28,27.59,25.91,26.99,700016.0,27.28,27.59,25.91,26.99,700016.0
2019-02-26 11:00:00,26.99,27.13,26.68,26.88,290541.0,26.99,27.13,26.68,26.88,290541.0
2019-02-26 11:30:00,26.91,27.17,26.82,26.97,409179.0,26.91,27.17,26.82,26.97,409179.0
2019-02-26 12:00:00,26.99,27.26,26.84,27.2,222352.0,26.99,27.26,26.84,27.2,222352.0
2019-02-26 12:30:00,27.2,27.25,26.97,27.17,164111.0,27.2,27.25,26.97,27.17,164111.0
2019-02-26 13:00:00,27.18,27.21,26.52,26.56,270187.0,27.18,27.21,26.52,26.56,270187.0
2019-02-26 13:30:00,26.55,26.64,26.11,26.25,448618.0,26.55,26.64,26.11,26.25,448618.0
2019-02-26 14:00:00,26.24,26.78,26.18,26.74,571783.0,26.24,26.78,26.18,26.74,571783.0
2019-02-26 14:30:00,26.78,27.0,26.7,26.97,302865.0,26.78,27.0,26.7,26.97,302865.0
2019-02-26 15:00:00,26.99,27.01,26.68,26.77,354814.0,26.99,27.01,26.68,26.77,354814.0
2019-02-26 15:30:00,26.77,27.03,26.57,26.92,1222192.0,26.77,27.03,26.57,26.92,1222192.0
2019-02-27 09:30:00,27.16,27.65,26.56,27.59,162191.0,27.16,27.65,26.56,27.59,162191.0
2019-02-27 10:00:00,27.6,27.75,27.28,27.66,236760.0,27.6,27.75,27.28,27.66,236760.0
2019-02-27 10:30:00,27.66,27.68,27.13,27.17,241224.0,27.66,27.68,27.13,27.17,241224.0
2019-02-27 11:00:00,27.18,27.44,27.14,27.15,191521.0,27.18,27.44,27.14,27.15,191521.0
2019-02-27 11:30:00,27.15,27.33,26.9,27.27,154582.0,27.15,27.33,26.9,27.27,154582.0
2019-02-27 12:00:00,27.27,27.4,27.17,27.37,180956.0,27.27,27.4,27.17,27.37,180956.0
2019-02-27 12:30:00,27.37,27.52,27.37,27.41,90059.0,27.37,27.52,27.37,27.41,90059.0
2019-02-27 13:00:00,27.41,27.42,27.3,27.39,128726.0,27.41,27.42,27.3,27.39,128726.0
2019-02-27 13:30:00,27.39,27.53,27.23,27.51,189080.0,27.39,27.53,27.23,27.51,189080.0
2019-02-27 14:00:00,27.52,27.72,27.45,27.69,79299.0,27.52,27.72,27.45,27.69,79299.0
2019-02-27 14:30:00,27.68,27.95,27.67,27.93,168929.0,27.68,27.95,27.67,27.93,168929.0
2019-02-27 15:00:00,27.92,28.02,27.82,27.95,194486.0,27.92,28.02,27.82,27.95,194486.0
2019-02-27 15:30:00,27.96,28.27,27.94,28.26,484776.0,27.96,28.27,27.94,28.26,484776.0
2019-02-28 09:30:00,28.29,28.39,27.91,28.24,120902.0,28.29,28.39,27.91,28.24,120902.0
2019-02-28 10:00:00,28.27,28.38,27.97,28.37,127169.0,28.27,28.38,27.97,28.37,127169.0
2019-02-28 10:30:00,28.34,28.51,28.2,28.23,106611.0,28.34,28.51,28.2,28.23,106611.0
2019-02-28 11:00:00,28.24,28.52,28.23,28.52,97661.0,28.24,28.52,28.23,28.52,97661.0
2019-02-28 11:30:00,28.5,28.69,28.5,28.66,105929.0,28.5,28.69,28.5,28.66,105929.0
2019-02-28 12:00:00,28.67,28.84,28.63,28.76,80589.0,28.67,28.84,28.63,28.76,80589.0
2019-02-28 12:30:00,28.76,28.79,28.65,28.74,92643.0,28.76,28.79,28.65,28.74,92643.0
2019-02-28 13:00:00,28.75,28.76,28.48,28.61,96739.0,28.75,28.76,28.48,28.61,96739.0
2019-02-28 13:30:00,28.62,28.74,28.6,28.71,61503.0,28.62,28.74,28.6,28.71,61503.0
2019-02-28 14:00:00,28.7,28.99,28.68,28.97,79477.0,28.7,28.99,28.68,28.97,79477.0
2019-02-28 14:30:00,28.97,28.97,28.71,28.8,104578.0,28.97,28.97,28.71,28.8,104578.0
2019-02-28 15:00:00,28.8,28.9,28.74,28.88,96176.0,28.8,28.9,28.74,28.88,96176.0
2019-02-28 15:30:00,28.88,28.91,28.54,28.55,337914.0,28.88,28.91,28.54,28.55,337914.0
2019-03-01 09:30:00,28.88,29.62,28.88,29.54,71404.0,28.88,29.62,28.88,29.54,71404.0
2019-03-01 10:00:00,29.54,29.54,29.05,29.46,60232.0,29.54,29.54,29.05,29.46,60232.0
2019-03-01 10:30:00,29.45,29.78,29.32,29.66,161392.0,29.45,29.78,29.32,29.66,161392.0
2019-03-01 11:00:00,29.67,29.67,29.34,29.61,73838.0,29.67,29.67,29.34,29.61,73838.0
2019-03-01 11:30:00,29.6,29.68,29.44,29.47,64190.0,29.6,29.68,29.44,29.47,64190.0
2019-03-01 12:00:00,29.48,29.55,29.31,29.54,95917.0,29.48,29.55,29.31,29.54,95917.0
2019-03-01 12:30:00,29.53,29.68,29.46,29.6,60495.0,29.53,29.68,29.46,29.6,60495.0
2019-03-01 13:00:00,29.58,29.69,29.53,29.58,62367.0,29.58,29.69,29.53,29.58,62367.0
2019-03-01 13:30:00,29.58,29.72,29.45,29.46,92675.0,29.58,29.72,29.45,29.46,92675.0
2019-03-01 14:00:00,29.46,29.63,29.39,29.6,106002.0,29.46,29.63,29.39,29.6,106002.0
2019-03-01 14:30:00,29.61,29.62,29.33,29.37,142709.0,29.61,29.62,29.33,29.37,142709.0
2019-03-01 15:00:00,29.38,29.57,29.38,29.47,160846.0,29.38,29.57,29.38,29.47,160846.0
2019-03-01 15:30:00,29.46,29.48,29.22,29.39,331804.0,29.46,29.48,29.22,29.39,331804.0
2019-03-04 09:30:00,29.54,29.8,28.9,28.93,108529.0,29.54,29.8,28.9,28.93,108529.0
2019-03-04 10:00:00,28.93,29.5,28.7,29.5,81956.0,28.93,29.5,28.7,29.5,81956.0
2019-03-04 10:30:00,29.46,29.5,29.19,29.33,74130.0,29.46,29.5,29.19,29.33,74130.0
2019-03-04 11:00:00,29.28,29.47,29.26,29.29,66825.0,29.28,29.47,29.26,29.29,66825.0
2019-03-04 11:30:00,29.25,29.39,28.99,29.01,73249.0,29.25,29.39,28.99,29.01,73249.0
2019-03-04 12:00:00,28.97,29.26,28.97,29.26,181464.0,28.97,29.26,28.97,29.26,181464.0
2019-03-04 12:30:00,29.26,29.32,28.92,28.92,157590.0,29.26,29.32,28.92,28.92,157590.0
2019-03-04 13:00:00,28.93,29.14,28.89,29.02,254175.0,28.93,29.14,28.89,29.02,254175.0
2019-03-04 13:30:00,29.02,29.46,28.99,29.46,265047.0,29.02,29.46,28.99,29.46,265047.0
2019-03-04 14:00:00,29.45,29.58,29.41,29.56,58836.0,29.45,29.58,29.41,29.56,58836.0
2019-03-04 14:30:00,29.56,29.7,29.54,29.58,95937.0,29.56,29.7,29.54,29.58,95937.0
2019-03-04 15:00:00,29.59,29.76,29.59,29.76,100565.0,29.59,29.76,29.59,29.76,100565.0
2019-03-04 15:30:00,29.76,30.0,29.68,29.99,412893.0,29.76,30.0,29.68,29.99,412893.0
2019-03-05 09:30:00,29.97,29.98,29.1,29.42,89065.0,29.97,29.98,29.1,29.42,89065.0
2019-03-05 10:00:00,29.43,29.51,28.99,29.08,70966.0,29.43,29.51,28.99,29.08,70966.0
2019-03-05 10:30:00,29.11,29.11,28.72,28.87,121894.0,29.11,29.11,28.72,28.87,121894.0
2019-03-05 11:00:00,28.91,29.22,28.86,29.2,112462.0,28.91,29.22,28.86,29.2,112462.0
2019-03-05 11:30:00,29.17,29.38,29.17,29.26,48360.0,29.17,29.38,29.17,29.26,48360.0
2019-03-05 12:00:00,29.29,29.32,29.04,29.07,42844.0,29.29,29.32,29.04,29.07,42844.0
2019-03-05 12:30:00,29.07,29.22,29.04,29.16,39488.0,29.07,29.22,29.04,29.16,39488.0
2019-03-05 13:00:00,29.15,29.22,28.89,28.9,72450.0,29.15,29.22,28.89,28.9,72450.0
2019-03-05 13:30:00,28.89,29.16,28.88,29.09,42115.0,28.89,29.16,28.88,29.09,42115.0
2019-03-05 14:00:00,29.09,29.24,29.02,29.19,43254.0,29.09,29.24,29.02,29.19,43254.0
2019-03-05 14:30:00,29.18,29.18,29.05,29.06,42014.0,29.18,29.18,29.05,29.06,42014.0
2019-03-05 15:00:00,29.07,29.08,28.93,28.95,51593.0,29.07,29.08,28.93,28.95,51593.0
2019-03-05 15:30:00,28.95,29.03,28.79,28.86,191648.0,28.95,29.03,28.79,28.86,191648.0
2019-03-06 09:30:00,28.86,29.27,28.3,28.42,63851.0,28.86,29.27,28.3,28.42,63851.0
2019-03-06 10:00:00,28.41,28.75,28.3,28.71,66350.0,28.41,28.75,28.3,28.71,66350.0
2019-03-06 10:30:00,28.7,28.71,28.37,28.51,87959.0,28.7,28.71,28.37,28.51,87959.0
2019-03-06 11:00:00,28.48,28.68,28.26,28.3,75524.0,28.48,28.68,28.26,28.3,75524.0
2019-03-06 11:30:00,28.3,28.31,27.86,28.0,144836.0,28.3,28.31,27.86,28.0,144836.0
2019-03-06 12:00:00,28.0,28.17,27.84,27.88,37727.0,28.0,28.17,27.84,27.88,37727.0
2019-03-06 12:30:00,27.9,28.02,27.81,27.89,27611.0,27.9,28.02,27.81,27.89,27611.0
2019-03-06 13:00:00,27.87,27.92,27.67,27.69,54408.0,27.87,27.92,27.67,27.69,54408.0
2019-03-06 13:30:00,27.7,27.91,27.7,27.85,56758.0,27.7,27.91,27.7,27.85,56758.0
2019-03-06 14:00:00,27.86,27.96,27.83,27.93,43658.0,27.86,27.96,27.83,27.93,43658.0
2019-03-06 14:30:00,27.95,27.98,27.84,27.93,89650.0,27.95,27.98,27.84,27.93,89650.0
2019-03-06 15:00:00,27.92,27.98,27.79,27.85,55797.0,27.92,27.98,27.79,27.85,55797.0
2019-03-06 15:30:00,27.85,27.91,27.7,27.75,159444.0,27.85,27.91,27.7,27.75,159444.0
2019-03-07 09:30:00,27.75,28.07,27.37,27.64,70459.0,27.75,28.07,27.37,27.64,70459.0
2019-03-07 10:00:00,27.62,27.76,27.43,27.7,56426.0,27.62,27.76,27.43,27.7,56426.0
2019-03-07 10:30:00,27.7,27.9,27.66,27.83,51492.0,27.7,27.9,27.66,27.83,51492.0
2019-03-07 11:00:00,27.81,28.02,27.65,28.01,60722.0,27.81,28.02,27.65,28.01,60722.0
2019-03-07 11:30:00,28.02,28.13,27.79,27.82,54408.0,28.02,28.13,27.79,27.82,54408.0
2019-03-07 12:00:00,27.8,28.02,27.76,28.01,96648.0,27.8,28.02,27.76,28.01,96648.0
2019-03-07 12:30:00,27.98,28.27,27.95,28.26,50258.0,27.98,28.27,27.95,28.26,50258.0
2019-03-07 13:00:00,28.26,28.26,27.93,27.94,39043.0,28.26,28.26,27.93,27.94,39043.0
2019-03-07 13:30:00,27.93,28.11,27.87,28.03,48545.0,27.93,28.11,27.87,28.03,48545.0
2019-03-07 14:00:00,28.02,28.06,27.84,28.05,48450.0,28.02,28.06,27.84,28.05,48450.0
2019-03-07 14:30:00,28.05,28.08,27.82,27.84,37056.0,28.05,28.08,27.82,27.84,37056.0
2019-03-07 15:00:00,27.83,27.97,27.8,27.8,64292.0,27.83,27.97,27.8,27.8,64292.0
2019-03-07 15:30:00,27.81,27.96,27.55,27.72,541057.0,27.81,27.96,27.55,27.72,541057.0
2019-03-08 09:30:00,27.03,27.38,26.62,27.02,208201.0,27.03,27.38,26.62,27.02,208201.0
2019-03-08 10:00:00,27.09,27.22,26.94,26.99,50241.0,27.09,27.22,26.94,26.99,50241.0
2019-03-08 10:30:00,26.99,27.08,26.44,26.89,163995.0,26.99,27.08,26.44,26.89,163995.0
2019-03-08 11:00:00,26.87,26.95,26.79,26.89,66343.0,26.87,26.95,26.79,26.89,66343.0
2019-03-08 11:30:00,26.89,26.98,26.72,26.81,65944.0,26.89,26.98,26.72,26.81,65944.0
2019-03-08 12:00:00,26.8,26.82,26.59,26.67,62012.0,26.8,26.82,26.59,26.67,62012.0
2019-03-08 12:30:00,26.65,26.69,26.41,26.43,74840.0,26.65,26.69,26.41,26.43,74840.0
2019-03-08 13:00:00,26.43,26.51,26.35,26.43,118223.0,26.43,26.51,26.35,26.43,118223.0
2019-03-08 13:30:00,26.43,26.86,26.37,26.73,120150.0,26.43,26.86,26.37,26.73,120150.0
2019-03-08 14:00:00,26.74,26.74,26.53,26.6,47234.0,26.74,26.74,26.53,26.6,47234.0
2019-03-08 14:30:00,26.6,26.99,26.6,26.98,89371.0,26.6,26.99,26.6,26.98,89371.0
2019-03-08 15:00:00,26.97,27.02,26.83,26.93,132410.0,26.97,27.02,26.83,26.93,132410.0
2019-03-08 15:30:00,26.92,27.21,26.9,27.19,283822.0,26.92,27.21,26.9,27.19,283822.0
2019-03-11 09:30:00,27.66,27.66,27.28,27.44,53182.0,27.66,27.66,27.28,27.44,53182.0
2019-03-11 10:00:00,27.49,27.6,27.27,27.38,67436.0,27.49,27.6,27.27,27.38,67436.0
2019-03-11 10:30:00,27.42,27.64,27.37,27.64,49902.0,27.42,27.64,27.37,27.64,49902.0
2019-03-11 11:00:00,27.62,27.68,27.3,27.43,59487.0,27.62,27.68,27.3,27.43,59487.0
2019-03-11 11:30:00,27.42,27.55,27.37,27.5,72034.0,27.42,27.55,27.37,27.5,72034.0
2019-03-11 12:00:00,27.5,27.59,27.47,27.55,86546.0,27.5,27.59,27.47,27.55,86546.0
2019-03-11 12:30:00,27.52,27.62,27.46,27.62,61990.0,27.52,27.62,27.46,27.62,61990.0
2019-03-11 13:00:00,27.62,27.87,27.61,27.79,75129.0,27.62,27.87,27.61,27.79,75129.0
2019-03-11 13:30:00,27.78,27.85,27.63,27.63,49092.0,27.78,27.85,27.63,27.63,49092.0
2019-03-11 14:00:00,27.63,27.83,27.61,27.82,59326.0,27.63,27.83,27.61,27.82,59326.0
2019-03-11 14:30:00,27.82,27.91,27.7,27.88,78957.0,27.82,27.91,27.7,27.88,78957.0
2019-03-11 15:00:00,27.87,27.95,27.81,27.92,95981.0,27.87,27.95,27.81,27.92,95981.0
2019-03-11 15:30:00,27.93,28.01,27.9,27.94,210767.0,27.93,28.01,27.9,27.94,210767.0
2019-03-12 09:30:00,28.11,28.8,28.0,28.79,86360.0,28.11,28.8,28.0,28.79,86360.0
2019-03-12 10:00:00,28.8,28.94,28.51,28.93,83660.0,28.8,28.94,28.51,28.93,83660.0
2019-03-12 10:30:00,28.94,29.23,28.9,29.21,231843.0,28.94,29.23,28.9,29.21,231843.0
2019-03-12 11:00:00,29.21,29.31,29.07,29.25,107221.0,29.21,29.31,29.07,29.25,107221.0
2019-03-12 11:30:00,29.26,29.38,29.19,29.23,94316.0,29.26,29.38,29.19,29.23,94316.0
2019-03-12 12:00:00,29.22,29.4,29.14,29.35,93450.0,29.22,29.4,29.14,29.35,93450.0
2019-03-12 12:30:00,29.35,29.55,29.32,29.38,94139.0,29.35,29.55,29.32,29.38,94139.0
2019-03-12 13:00:00,29.38,29.42,29.2,29.28,63798.0,29.38,29.42,29.2,29.28,63798.0
2019-03-12 13:30:00,29.27,29.36,29.17,29.33,37812.0,29.27,29.36,29.17,29.33,37812.0
2019-03-12 14:00:00,29.31,29.48,29.27,29.46,82304.0,29.31,29.48,29.27,29.46,82304.0
2019-03-12 14:30:00,29.45,29.54,29.32,29.43,150172.0,29.45,29.54,29.32,29.43,150172.0
2019-03-12 15:00:00,29.44,29.51,29.19,29.36,100052.0,29.44,29.51,29.19,29.36,100052.0
2019-03-12 15:30:00,29.36,29.48,29.32,29.47,234970.0,29.36,29.48,29.32,29.47,234970.0
2019-03-13 09:30:00,29.52,29.67,29.25,29.28,56616.0,29.52,29.67,29.25,29.28,56616.0
2019-03-13 10:00:00,29.28,29.56,29.26,29.45,83881.0,29.28,29.56,29.26,29.45,83881.0
2019-03-13 10:30:00,29.49,29.64,29.46,29.54,52201.0,29.49,29.64,29.46,29.54,52201.0
2019-03-13 11:00:00,29.55,29.72,29.48,29.71,73187.0,29.55,29.72,29.48,29.71,73187.0
2019-03-13 11:30:00,29.7,29.79,29.66,29.75,36796.0,29.7,29.79,29.66,29.75,36796.0
2019-03-13 12:00:00,29.74,29.77,29.55,29.61,26512.0,29.74,29.77,29.55,29.61,26512.0
2019-03-13 12:30:00,29.57,29.74,29.56,29.63,115935.0,29.57,29.74,29.56,29.63,115935.0
2019-03-13 13:00:00,29.64,29.7,29.6,29.62,72163.0,29.64,29.7,29.6,29.62,72163.0
2019-03-13 13:30:00,29.62,29.85,29.58,29.83,64356.0,29.62,29.85,29.58,29.83,64356.0
2019-03-13 14:00:00,29.86,30.0,29.84,29.96,105006.0,29.86,30.0,29.84,29.96,105006.0
2019-03-13 14:30:00,29.95,29.98,29.62,29.76,33662.0,29.95,29.98,29.62,29.76,33662.0
2019-03-13 15:00:00,29.73,29.81,29.69,29.79,44571.0,29.73,29.81,29.69,29.79,44571.0
2019-03-13 15:30:00,29.79,29.89,29.71,29.78,175138.0,29.79,29.89,29.71,29.78,175138.0
2019-03-14 09:30:00,29.85,29.98,29.66,29.91,41327.0,29.85,29.98,29.66,29.91,41327.0
2019-03-14 10:00:00,29.93,30.04,29.8,30.04,146993.0,29.93,30.04,29.8,30.04,146993.0
2019-03-14 10:30:00,30.0,30.19,29.98,30.14,36384.0,30.0,30.19,29.98,30.14,36384.0
2019-03-14 11:00:00,30.15,30.18,30.02,30.05,32399.0,30.15,30.18,30.02,30.05,32399.0
2019-03-14 11:30:00,30.05,30.18,29.97,30.1,27994.0,30.05,30.18,29.97,30.1,27994.0
2019-03-14 12:00:00,30.1,30.13,30.0,30.0,26535.0,30.1,30.13,30.0,30.0,26535.0
2019-03-14 12:30:00,30.01,30.16,30.0,30.06,17221.0,30.01,30.16,30.0,30.06,17221.0
2019-03-14 13:00:00,30.05,30.15,30.05,30.13,26603.0,30.05,30.15,30.05,30.13,26603.0
2019-03-14 13:30:00,30.14,30.37,30.11,30.37,59256.0,30.14,30.37,30.11,30.37,59256.0
2019-03-14 14:00:00,30.38,30.4,30.17,30.21,53959.0,30.38,30.4,30.17,30.21,53959.0
2019-03-14 14:30:00,30.21,30.24,30.12,30.22,36319.0,30.21,30.24,30.12,30.22,36319.0
2019-03-14 15:00:00,30.21,30.26,30.13,30.24,45470.0,30.21,30.26,30.13,30.24,45470.0
2019-03-14 15:30:00,30.24,30.38,30.08,30.18,188207.0,30.24,30.38,30.08,30.18,188207.0
2019-03-15 09:30:00,30.2,30.21,29.56,29.58,323681.0,30.2,30.21,29.56,29.58,323681.0
2019-03-15 10:00:00,29.6,29.93,29.44,29.82,57062.0,29.6,29.93,29.44,29.82,57062.0
2019-03-15 10:30:00,29.84,29.92,29.61,29.79,118810.0,29.84,29.92,29.61,29.79,118810.0
2019-03-15 11:00:00,29.79,29.8,29.56,29.56,190424.0,29.79,29.8,29.56,29.56,190424.0
2019-03-15 11:30:00,29.59,29.93,29.52,29.83,47157.0,29.59,29.93,29.52,29.83,47157.0
2019-03-15 12:00:00,29.81,29.9,29.77,29.81,29508.0,29.81,29.9,29.77,29.81,29508.0
2019-03-15 12:30:00,29.82,29.89,29.7,29.71,46389.0,29.82,29.89,29.7,29.71,46389.0
2019-03-15 13:00:00,29.72,29.74,29.51,29.51,25767.0,29.72,29.74,29.51,29.51,25767.0
2019-03-15 13:30:00,29.52,29.56,29.36,29.37,41265.0,29.52,29.56,29.36,29.37,41265.0
2019-03-15 14:00:00,29.37,29.46,29.23,29.3,44429.0,29.37,29.46,29.23,29.3,44429.0
2019-03-15 14:30:00,29.28,29.29,29.22,29.25,24037.0,29.28,29.29,29.22,29.25,24037.0
2019-03-15 15:00:00,29.26,29.34,29.19,29.28,65575.0,29.26,29.34,29.19,29.28,65575.0
2019-03-15 15:30:00,29.27,29.29,28.91,29.19,302905.0,29.27,29.29,28.91,29.19,302905.0
2019-03-18 09:30:00,29.34,29.8,29.25,29.58,69338.0,29.34,29.8,29.25,29.58,69338.0
2019-03-18 10:00:00,29.56,29.7,29.37,29.37,56857.0,29.56,29.7,29.37,29.37,56857.0
2019-03-18 10:30:00,29.39,29.51,29.2,29.51,40428.0,29.39,29.51,29.2,29.51,40428.0
2019-03-18 11:00:00,29.51,29.55,29.06,29.07,36062.0,29.51,29.55,29.06,29.07,36062.0
2019-03-18 11:30:00,29.08,29.25,28.92,29.23,45451.0,29.08,29.25,28.92,29.23,45451.0
2019-03-18 12:00:00,29.24,29.25,29.08,29.1,43525.0,29.24,29.25,29.08,29.1,43525.0
2019-03-18 12:30:00,29.08,29.19,29.05,29.14,20600.0,29.08,29.19,29.05,29.14,20600.0
2019-03-18 13:00:00,29.14,29.26,29.1,29.24,18261.0,29.14,29.26,29.1,29.24,18261.0
2019-03-18 13:30:00,29.23,29.39,29.2,29.36,13631.0,29.23,29.39,29.2,29.36,13631.0
2019-03-18 14:00:00,29.37,29.5,29.37,29.43,21675.0,29.37,29.5,29.37,29.43,21675.0
2019-03-18 14:30:00,29.43,29.46,29.37,29.45,27586.0,29.43,29.46,29.37,29.45,27586.0
2019-03-18 15:00:00,29.45,29.53,29.44,29.51,23735.0,29.45,29.53,29.44,29.51,23735.0
2019-03-18 15:30:00,29.51,29.7,29.5,29.64,140486.0,29.51,29.7,29.5,29.64,140486.0
2019-03-19 09:30:00,29.84,29.92,29.54,29.58,18089.0,29.84,29.92,29.54,29.58,18089.0
2019-03-19 10:00:00,29.61,29.75,29.47,29.65,54777.0,29.61,29.75,29.47,29.65,54777.0
2019-03-19 10:30:00,29.67,29.73,29.57,29.69,73510.0,29.67,29.73,29.57,29.69,73510.0
2019-03-19 11:00:00,29.68,29.96,29.68,29.9,38322.0,29.68,29.96,29.68,29.9,38322.0
2019-03-19 11:30:00,29.89,30.17,29.86,30.15,35538.0,29.89,30.17,29.86,30.15,35538.0
2019-03-19 12:00:00,30.15,30.31,30.11,30.24,26476.0,30.15,30.31,30.11,30.24,26476.0
2019-03-19 12:30:00,30.24,30.36,29.85,29.98,47242.0,30.24,30.36,29.85,29.98,47242.0
2019-03-19 13:00:00,29.98,30.08,29.95,30.03,25852.0,29.98,30.08,29.95,30.03,25852.0
2019-03-19 13:30:00,30.04,30.04,29.88,29.89,23818.0,30.04,30.04,29.88,29.89,23818.0
2019-03-19 14:00:00,29.89,29.95,29.8,29.89,31814.0,29.89,29.95,29.8,29.89,31814.0
2019-03-19 14:30:00,29.9,29.96,29.86,29.91,28833.0,29.9,29.96,29.86,29.91,28833.0
2019-03-19 15:00:00,29.92,30.01,29.91,29.92,42358.0,29.92,30.01,29.91,29.92,42358.0
2019-03-19 15:30:00,29.92,29.94,29.69,29.8,94421.0,29.92,29.94,29.69,29.8,94421.0
2019-03-20 09:30:00,29.73,29.98,29.68,29.76,13306.0,29.73,29.98,29.68,29.76,13306.0
2019-03-20 10:00:00,29.72,29.76,29.44,29.66,33337.0,29.72,29.76,29.44,29.66,33337.0
2019-03-20 10:30:00,29.65,29.9,29.65,29.87,15724.0,29.65,29.9,29.65,29.87,15724.0
2019-03-20 11:00:00,29.89,29.93,29.74,29.75,22900.0,29.89,29.93,29.74,29.75,22900.0
2019-03-20 11:30:00,29.74,29.77,29.32,29.35,42601.0,29.74,29.77,29.32,29.35,42601.0
2019-03-20 12:00:00,29.34,29.52,29.33,29.41,32732.0,29.34,29.52,29.33,29.41,32732.0
2019-03-20 12:30:00,29.41,29.51,29.27,29.51,32264.0,29.41,29.51,29.27,29.51,32264.0
2019-03-20 13:00:00,29.49,29.56,29.47,29.5,14944.0,29.49,29.56,29.47,29.5,14944.0
2019-03-20 13:30:00,29.51,29.76,29.5,29.73,25099.0,29.51,29.76,29.5,29.73,25099.0
2019-03-20 14:00:00,29.75,30.05,29.74,30.01,43827.0,29.75,30.05,29.74,30.01,43827.0
2019-03-20 14:30:00,30.01,30.17,29.87,30.0,36184.0,30.01,30.17,29.87,30.0,36184.0
2019-03-20 15:00:00,30.02,30.1,29.72,29.77,39254.0,30.02,30.1,29.72,29.77,39254.0
2019-03-20 15:30:00,29.79,29.85,29.59,29.63,149906.0,29.79,29.85,29.59,29.63,149906.0
2019-03-21 09:30:00,29.41,30.14,29.4,29.88,23866.0,29.41,30.14,29.4,29.88,23866.0
2019-03-21 10:00:00,29.87,30.23,29.87,30.21,23218.0,29.87,30.23,29.87,30.21,23218.0
2019-03-21 10:30:00,30.19,30.45,30.11,30.34,45957.0,30.19,30.45,30.11,30.34,45957.0
2019-03-21 11:00:00,30.35,30.66,30.35,30.55,69617.0,30.35,30.66,30.35,30.55,69617.0
2019-03-21 11:30:00,30.54,30.84,30.48,30.68,57953.0,30.54,30.84,30.48,30.68,57953.0
2019-03-21 12:00:00,30.68,30.72,30.41,30.46,42518.0,30.68,30.72,30.41,30.46,42518.0
2019-03-21 12:30:00,30.47,30.61,30.41,30.51,26379.0,30.47,30.61,30.41,30.51,26379.0
2019-03-21 13:00:00,30.51,30.63,30.46,30.55,52704.0,30.51,30.63,30.46,30.55,52704.0
2019-03-21 13:30:00,30.55,30.6,30.39,30.42,25710.0,30.55,30.6,30.39,30.42,25710.0
2019-03-21 14:00:00,30.42,30.56,30.42,30.52,30352.0,30.42,30.56,30.42,30.52,30352.0
2019-03-21 14:30:00,30.51,30.63,30.38,30.38,54936.0,30.51,30.63,30.38,30.38,54936.0
2019-03-21 15:00:00,30.36,30.53,30.33,30.42,38322.0,30.36,30.53,30.33,30.42,38322.0
2019-03-21 15:30:00,30.41,30.6,30.41,30.55,154737.0,30.41,30.6,30.41,30.55,154737.0
2019-03-22 09:30:00,30.13,30.32,29.56,29.6,31858.0,30.13,30.32,29.56,29.6,31858.0
2019-03-22 10:00:00,29.59,29.96,29.59,29.74,36231.0,29.59,29.96,29.59,29.74,36231.0
2019-03-22 10:30:00,29.76,29.95,29.63,29.63,25715.0,29.76,29.95,29.63,29.63,25715.0
2019-03-22 11:00:00,29.61,29.72,29.28,29.35,55543.0,29.61,29.72,29.28,29.35,55543.0
2019-03-22 11:30:00,29.34,29.48,29.02,29.05,46532.0,29.34,29.48,29.02,29.05,46532.0
2019-03-22 12:00:00,29.05,29.3,29.02,29.2,35529.0,29.05,29.3,29.02,29.2,35529.0
2019-03-22 12:30:00,29.2,29.39,29.13,29.36,36848.0,29.2,29.39,29.13,29.36,36848.0
2019-03-22 13:00:00,29.35,29.49,29.3,29.38,24766.0,29.35,29.49,29.3,29.38,24766.0
2019-03-22 13:30:00,29.38,29.45,29.2,29.24,50946.0,29.38,29.45,29.2,29.24,50946.0
2019-03-22 14:00:00,29.23,29.64,29.21,29.64,58396.0,29.23,29.64,29.21,29.64,58396.0
2019-03-22 14:30:00,29.64,29.72,29.58,29.68,28725.0,29.64,29.72,29.58,29.68,28725.0
2019-03-22 15:00:00,29.69,29.75,29.42,29.42,54314.0,29.69,29.75,29.42,29.42,54314.0
2019-03-22 15:30:00,29.43,29.46,29.12,29.13,200484.0,29.43,29.46,29.12,29.13,200484.0
2019-03-25 09:30:00,29.14,29.31,28.62,28.69,61121.0,29.14,29.31,28.62,28.69,61121.0
2019-03-25 10:00:00,28.7,28.73,28.17,28.46,153174.0,28.7,28.73,28.17,28.46,153174.0
2019-03-25 10:30:00,28.43,28.74,28.2,28.69,127258.0,28.43,28.74,28.2,28.69,127258.0
2019-03-25 11:00:00,28.71,29.14,28.71,29.14,77008.0,28.71,29.14,28.71,29.14,77008.0
2019-03-25 11:30:00,29.14,29.14,28.78,28.78,115024.0,29.14,29.14,28.78,28.78,115024.0
2019-03-25 12:00:00,28.83,28.99,28.79,28.87,50034.0,28.83,28.99,28.79,28.87,50034.0
2019-03-25 12:30:00,28.86,28.88,28.59,28.84,26655.0,28.86,28.88,28.59,28.84,26655.0
2019-03-25 13:00:00,28.87,28.97,28.79,28.86,15710.0,28.87,28.97,28.79,28.86,15710.0
2019-03-25 13:30:00,28.86,28.98,28.79,28.79,26659.0,28.86,28.98,28.79,28.79,26659.0
2019-03-25 14:00:00,28.78,28.79,28.66,28.76,22787.0,28.78,28.79,28.66,28.76,22787.0
2019-03-25 14:30:00,28.77,28.96,28.77,28.95,32220.0,28.77,28.96,28.77,28.95,32220.0
2019-03-25 15:00:00,28.95,29.2,28.94,29.12,54453.0,28.95,29.2,28.94,29.12,54453.0
2019-03-25 15:30:00,29.11,29.17,28.96,29.02,223985.0,29.11,29.17,28.96,29.02,223985.0
2019-03-26 09:30:00,28.88,29.18,28.62,28.84,67042.0,28.88,29.18,28.62,28.84,67042.0
2019-03-26 10:00:00,28.86,28.91,28.62,28.83,36757.0,28.86,28.91,28.62,28.83,36757.0
2019-03-26 10:30:00,28.81,29.0,28.6,28.92,182115.0,28.81,29.0,28.6,28.92,182115.0
2019-03-26 11:00:00,28.91,28.98,28.47,28.66,139474.0,28.91,28.98,28.47,28.66,139474.0
2019-03-26 11:30:00,28.7,28.92,28.62,28.81,49363.0,28.7,28.92,28.62,28.81,49363.0
2019-03-26 12:00:00,28.8,28.8,28.28,28.39,110240.0,28.8,28.8,28.28,28.39,110240.0
2019-03-26 12:30:00,28.4,28.41,28.17,28.26,85432.0,28.4,28.41,28.17,28.26,85432.0
2019-03-26 13:00:00,28.26,28.37,28.18,28.18,46314.0,28.26,28.37,28.18,28.18,46314.0
2019-03-26 13:30:00,28.2,28.22,28.03,28.18,93714.0,28.2,28.22,28.03,28.18,93714.0
2019-03-26 14:00:00,28.17,28.17,27.95,28.09,65082.0,28.17,28.17,27.95,28.09,65082.0
2019-03-26 14:30:00,28.1,28.42,27.97,28.37,66371.0,28.1,28.42,27.97,28.37,66371.0
2019-03-26 15:00:00,28.39,28.46,28.18,28.18,60691.0,28.39,28.46,28.18,28.18,60691.0
2019-03-26 15:30:00,28.19,28.57,28.19,28.49,295946.0,28.19,28.57,28.19,28.49,295946.0
2019-03-27 09:30:00,28.25,28.73,28.25,28.56,43518.0,28.25,28.73,28.25,28.56,43518.0
2019-03-27 10:00:00,28.56,28.73,28.29,28.4,158626.0,28.56,28.73,28.29,28.4,158626.0
2019-03-27 10:30:00,28.4,28.44,27.88,28.05,95446.0,28.4,28.44,27.88,28.05,95446.0
2019-03-27 11:00:00,28.09,28.14,27.77,27.77,61047.0,28.09,28.14,27.77,27.77,61047.0
2019-03-27 11:30:00,27.75,27.97,27.6,27.95,88600.0,27.75,27.97,27.6,27.95,88600.0
2019-03-27 12:00:00,27.93,28.1,27.77,28.07,67146.0,27.93,28.1,27.77,28.07,67146.0
2019-03-27 12:30:00,28.06,28.18,27.97,28.06,35371.0,28.06,28.18,27.97,28.06,35371.0
2019-03-27 13:00:00,28.05,28.2,27.98,28.14,23213.0,28.05,28.2,27.98,28.14,23213.0
2019-03-27 13:30:00,28.15,28.22,28.07,28.15,18654.0,28.15,28.22,28.07,28.15,18654.0
2019-03-27 14:00:00,28.15,28.17,28.0,28.09,19141.0,28.15,28.17,28.0,28.09,19141.0
2019-03-27 14:30:00,28.09,28.15,27.97,28.1,37545.0,28.09,28.15,27.97,28.1,37545.0
2019-03-27 15:00:00,28.12,28.19,28.05,28.19,34450.0,28.12,28.19,28.05,28.19,34450.0
2019-03-27 15:30:00,28.2,28.32,28.11,28.14,146614.0,28.2,28.32,28.11,28.14,146614.0
2019-03-28 09:30:00,28.3,28.63,28.29,28.63,37356.0,28.3,28.63,28.29,28.63,37356.0
2019-03-28 10:00:00,28.6,28.89,28.56,28.56,50764.0,28.6,28.89,28.56,28.56,50764.0
2019-03-28 10:30:00,28.6,28.72,28.43,28.44,30650.0,28.6,28.72,28.43,28.44,30650.0
2019-03-28 11:00:00,28.45,28.47,28.07,28.07,36014.0,28.45,28.47,28.07,28.07,36014.0
2019-03-28 11:30:00,28.08,28.44,28.06,28.39,23154.0,28.08,28.44,28.06,28.39,23154.0
2019-03-28 12:00:00,28.39,28.42,28.18,28.23,17610.0,28.39,28.42,28.18,28.23,17610.0
2019-03-28 12:30:00,28.21,28.38,28.18,28.33,28658.0,28.21,28.38,28.18,28.33,28658.0
2019-03-28 13:00:00,28.34,28.51,28.34,28.51,23458.0,28.34,28.51,28.34,28.51,23458.0
2019-03-28 13:30:00,28.51,28.52,28.44,28.51,19617.0,28.51,28.52,28.44,28.51,19617.0
2019-03-28 14:00:00,28.51,28.54,28.41,28.47,15017.0,28.51,28.54,28.41,28.47,15017.0
2019-03-28 14:30:00,28.47,28.49,28.39,28.44,28163.0,28.47,28.49,28.39,28.44,28163.0
2019-03-28 15:00:00,28.44,28.54,28.43,28.47,29156.0,28.44,28.54,28.43,28.47,29156.0
2019-03-28 15:30:00,28.47,28.65,28.47,28.56,113627.0,28.47,28.65,28.47,28.56,113627.0
2019-03-29 09:30:00,28.83,29.08,28.6,28.98,44884.0,28.83,29.08,28.6,28.98,44884.0
2019-03-29 10:00:00,28.97,29.04,28.83,28.92,94265.0,28.97,29.04,28.83,28.92,94265.0
2019-03-29 10:30:00,28.93,29.05,28.79,28.82,30229.0,28.93,29.05,28.79,28.82,30229.0
2019-03-29 11:00:00,28.81,28.82,28.63,28.77,14412.0,28.81,28.82,28.63,28.77,14412.0
2019-03-29 11:30:00,28.78,28.82,28.63,28.68,24650.0,28.78,28.82,28.63,28.68,24650.0
2019-03-29 12:00:00,28.68,28.73,28.57,28.67,14119.0,28.68,28.73,28.57,28.67,14119.0
2019-03-29 12:30:00,28.68,28.9,28.67,28.83,25644.0,28.68,28.9,28.67,28.83,25644.0
2019-03-29 13:00:00,28.83,28.94,28.82,28.89,23131.0,28.83,28.94,28.82,28.89,23131.0
2019-03-29 13:30:00,28.88,28.97,28.71,28.84,26464.0,28.88,28.97,28.71,28.84,26464.0
2019-03-29 14:00:00,28.86,29.01,28.84,29.0,26245.0,28.86,29.01,28.84,29.0,26245.0
2019-03-29 14:30:00,29.01,29.09,28.89,28.9,37963.0,29.01,29.09,28.89,28.9,37963.0
2019-03-29 15:00:00,28.92,28.95,28.74,28.83,39973.0,28.92,28.95,28.74,28.83,39973.0
2019-03-29 15:30:00,28.85,28.91,28.76,28.84,178250.0,28.85,28.91,28.76,28.84,178250.0
2019-04-01 09:30:00,29.0,29.14,28.86,29.07,30397.0,29.0,29.14,28.86,29.07,30397.0
2019-04-01 10:00:00,29.1,29.46,29.05,29.32,33481.0,29.1,29.46,29.05,29.32,33481.0
2019-04-01 10:30:00,29.32,29.47,29.28,29.33,48194.0,29.32,29.47,29.28,29.33,48194.0
2019-04-01 11:00:00,29.31,29.44,29.26,29.4,44357.0,29.31,29.44,29.26,29.4,44357.0
2019-04-01 11:30:00,29.4,29.48,29.26,29.46,34727.0,29.4,29.48,29.26,29.46,34727.0
2019-04-01 12:00:00,29.47,29.51,29.33,29.51,33971.0,29.47,29.51,29.33,29.51,33971.0
2019-04-01 12:30:00,29.5,29.52,29.34,29.51,34865.0,29.5,29.52,29.34,29.51,34865.0
2019-04-01 13:00:00,29.49,29.63,29.48,29.59,23859.0,29.49,29.63,29.48,29.59,23859.0
2019-04-01 13:30:00,29.59,29.69,29.57,29.67,27566.0,29.59,29.69,29.57,29.67,27566.0
2019-04-01 14:00:00,29.68,29.76,29.67,29.73,30656.0,29.68,29.76,29.67,29.73,30656.0
2019-04-01 14:30:00,29.73,29.8,29.71,29.77,25941.0,29.73,29.8,29.71,29.77,25941.0
2019-04-01 15:00:00,29.76,29.76,29.68,29.76,35923.0,29.76,29.76,29.68,29.76,35923.0
2019-04-01 15:30:00,29.74,29.81,29.69,29.75,100478.0,29.74,29.81,29.69,29.75,100478.0
2019-04-02 09:30:00,29.62,29.62,29.28,29.34,35431.0,29.62,29.62,29.28,29.34,35431.0
2019-04-02 10:00:00,29.3,29.75,29.23,29.6,47579.0,29.3,29.75,29.23,29.6,47579.0
2019-04-02 10:30:00,29.61,29.62,29.41,29.49,50650.0,29.61,29.62,29.41,29.49,50650.0
2019-04-02 11:00:00,29.48,29.59,29.3,29.51,61448.0,29.48,29.59,29.3,29.51,61448.0
2019-04-02 11:30:00,29.49,29.65,29.37,29.64,39482.0,29.49,29.65,29.37,29.64,39482.0
2019-04-02 12:00:00,29.63,29.63,29.44,29.46,34144.0,29.63,29.63,29.44,29.46,34144.0
2019-04-02 12:30:00,29.48,29.55,29.43,29.44,15277.0,29.48,29.55,29.43,29.44,15277.0
2019-04-02 13:00:00,29.44,29.73,29.41,29.72,26958.0,29.44,29.73,29.41,29.72,26958.0
2019-04-02 13:30:00,29.73,29.81,29.68,29.71,41260.0,29.73,29.81,29.68,29.71,41260.0
2019-04-02 14:00:00,29.72,29.98,29.64,29.98,61622.0,29.72,29.98,29.64,29.98,61622.0
2019-04-02 14:30:00,29.97,30.0,29.81,29.89,41348.0,29.97,30.0,29.81,29.89,41348.0
2019-04-02 15:00:00,29.89,29.92,29.84,29.89,32759.0,29.89,29.92,29.84,29.89,32759.0
2019-04-02 15:30:00,29.89,30.0,29.87,29.88,138044.0,29.89,30.0,29.87,29.88,138044.0
2019-04-03 09:30:00,30.2,30.45,29.9,30.2,29473.0,30.2,30.45,29.9,30.2,29473.0
2019-04-03 10:00:00,30.19,30.22,29.94,29.94,18328.0,30.19,30.22,29.94,29.94,18328.0
2019-04-03 10:30:00,29.95,29.99,29.78,29.91,31615.0,29.95,29.99,29.78,29.91,31615.0
2019-04-03 11:00:00,29.94,30.09,29.91,30.09,36799.0,29.94,30.09,29.91,30.09,36799.0
2019-04-03 11:30:00,30.1,30.15,29.98,30.06,19853.0,30.1,30.15,29.98,30.06,19853.0
2019-04-03 12:00:00,30.07,30.22,30.03,30.13,35704.0,30.07,30.22,30.03,30.13,35704.0
2019-04-03 12:30:00,30.14,30.21,30.1,30.13,17246.0,30.14,30.21,30.1,30.13,17246.0
2019-04-03 13:00:00,30.13,30.19,30.12,30.16,11203.0,30.13,30.19,30.12,30.16,11203.0
2019-04-03 13:30:00,30.14,30.15,29.98,30.03,19147.0,30.14,30.15,29.98,30.03,19147.0
2019-04-03 14:00:00,30.02,30.12,29.99,30.12,22213.0,30.02,30.12,29.99,30.12,22213.0
2019-04-03 14:30:00,30.11,30.12,30.06,30.09,34004.0,30.11,30.12,30.06,30.09,34004.0
2019-04-03 15:00:00,30.08,30.12,29.95,30.07,47879.0,30.08,30.12,29.95,30.07,47879.0
2019-04-03 15:30:00,30.05,30.1,29.93,30.03,154953.0,30.05,30.1,29.93,30.03,154953.0
2019-04-04 09:30:00,30.04,30.75,29.7,30.72,78501.0,30.04,30.75,29.7,30.72,78501.0
2019-04-04 10:00:00,30.68,30.73,30.28,30.42,66042.0,30.68,30.73,30.28,30.42,66042.0
2019-04-04 10:30:00,30.38,30.62,30.29,30.56,25330.0,30.38,30.62,30.29,30.56,25330.0
2019-04-04 11:00:00,30.56,30.68,30.35,30.53,23271.0,30.56,30.68,30.35,30.53,23271.0
2019-04-04 11:30:00,30.54,30.67,30.46,30.59,21226.0,30.54,30.67,30.46,30.59,21226.0
2019-04-04 12:00:00,30.63,30.65,30.42,30.49,24090.0,30.63,30.65,30.42,30.49,24090.0
2019-04-04 12:30:00,30.5,30.64,30.48,30.59,28681.0,30.5,30.64,30.48,30.59,28681.0
2019-04-04 13:00:00,30.59,30.65,30.57,30.59,23214.0,30.59,30.65,30.57,30.59,23214.0
2019-04-04 13:30:00,30.59,30.7,30.57,30.58,22783.0,30.59,30.7,30.57,30.58,22783.0
2019-04-04 14:00:00,30.6,30.77,30.59,30.69,37506.0,30.6,30.77,30.59,30.69,37506.0
2019-04-04 14:30:00,30.69,30.82,30.63,30.76,30913.0,30.69,30.82,30.63,30.76,30913.0
2019-04-04 15:00:00,30.76,30.77,30.62,30.62,49638.0,30.76,30.77,30.62,30.62,49638.0
2019-04-04 15:30:00,30.63,30.79,30.63,30.7,170334.0,30.63,30.79,30.63,30.7,170334.0
2019-04-05 09:30:00,30.81,31.64,30.67,31.29,146486.0,30.81,31.64,30.67,31.29,146486.0
2019-04-05 10:00:00,31.28,31.33,30.91,31.0,48647.0,31.28,31.33,30.91,31.0,48647.0
2019-04-05 10:30:00,31.0,31.24,30.95,31.18,47545.0,31.0,31.24,30.95,31.18,47545.0
2019-04-05 11:00:00,31.21,31.34,31.16,31.33,92162.0,31.21,31.34,31.16,31.33,92162.0
2019-04-05 11:30:00,31.32,31.42,31.21,31.24,51811.0,31.32,31.42,31.21,31.24,51811.0
2019-04-05 12:00:00,31.25,31.25,31.17,31.18,20388.0,31.25,31.25,31.17,31.18,20388.0
2019-04-05 12:30:00,31.17,31.24,31.06,31.22,28165.0,31.17,31.24,31.06,31.22,28165.0
2019-04-05 13:00:00,31.21,31.28,31.18,31.24,21779.0,31.21,31.28,31.18,31.24,21779.0
2019-04-05 13:30:00,31.24,31.28,31.19,31.24,24879.0,31.24,31.28,31.19,31.24,24879.0
2019-04-05 14:00:00,31.27,31.3,31.19,31.22,39109.0,31.27,31.3,31.19,31.22,39109.0
2019-04-05 14:30:00,31.22,31.24,31.17,31.21,38209.0,31.22,31.24,31.17,31.21,38209.0
2019-04-05 15:00:00,31.21,31.26,31.07,31.24,107227.0,31.21,31.26,31.07,31.24,107227.0
2019-04-05 15:30:00,31.24,31.26,31.08,31.2,156388.0,31.24,31.26,31.08,31.2,156388.0
2019-04-08 09:30:00,30.88,31.04,30.66,30.9,47072.0,30.88,31.04,30.66,30.9,47072.0
2019-04-08 10:00:00,30.92,30.94,30.72,30.81,61891.0,30.92,30.94,30.72,30.81,61891.0
2019-04-08 10:30:00,30.83,30.95,30.76,30.82,83995.0,30.83,30.95,30.76,30.82,83995.0
2019-04-08 11:00:00,30.81,30.84,30.5,30.74,66490.0,30.81,30.84,30.5,30.74,66490.0
2019-04-08 11:30:00,30.75,30.81,30.57,30.58,25071.0,30.75,30.81,30.57,30.58,25071.0
2019-04-08 12:00:00,30.59,30.59,30.43,30.54,55076.0,30.59,30.59,30.43,30.54,55076.0
2019-04-08 12:30:00,30.54,30.56,30.44,30.49,27074.0,30.54,30.56,30.44,30.49,27074.0
2019-04-08 13:00:00,30.46,30.62,30.44,30.6,19013.0,30.46,30.62,30.44,30.6,19013.0
2019-04-08 13:30:00,30.61,30.7,30.52,30.6,73285.0,30.61,30.7,30.52,30.6,73285.0
2019-04-08 14:00:00,30.6,30.64,30.51,30.51,13966.0,30.6,30.64,30.51,30.51,13966.0
2019-04-08 14:30:00,30.51,30.64,30.51,30.59,50651.0,30.51,30.64,30.51,30.59,50651.0
2019-04-08 15:00:00,30.57,30.61,30.51,30.52,29709.0,30.57,30.61,30.51,30.52,29709.0
2019-04-08 15:30:00,30.53,30.7,30.52,30.66,153322.0,30.53,30.7,30.52,30.66,153322.0
2019-04-09 09:30:00,30.51,30.61,30.26,30.49,43087.0,30.51,30.61,30.26,30.49,43087.0
2019-04-09 10:00:00,30.5,30.55,30.35,30.52,45416.0,30.5,30.55,30.35,30.52,45416.0
2019-04-09 10:30:00,30.56,30.65,30.44,30.65,28729.0,30.56,30.65,30.44,30.65,28729.0
2019-04-09 11:00:00,30.63,31.11,30.63,31.08,59273.0,30.63,31.11,30.63,31.08,59273.0
2019-04-09 11:30:00,31.06,31.07,30.76,30.79,33667.0,31.06,31.07,30.76,30.79,33667.0
2019-04-09 12:00:00,30.78,30.93,30.76,30.8,25986.0,30.78,30.93,30.76,30.8,25986.0
2019-04-09 12:30:00,30.78,30.81,30.67,30.67,21105.0,30.78,30.81,30.67,30.67,21105.0
2019-04-09 13:00:00,30.68,30.68,30.52,30.52,27633.0,30.68,30.68,30.52,30.52,27633.0
2019-04-09 13:30:00,30.51,30.61,30.51,30.54,16442.0,30.51,30.61,30.51,30.54,16442.0
2019-04-09 14:00:00,30.53,30.58,30.46,30.55,27475.0,30.53,30.58,30.46,30.55,27475.0
2019-04-09 14:30:00,30.56,30.64,30.52,30.61,30615.0,30.56,30.64,30.52,30.61,30615.0
2019-04-09 15:00:00,30.61,30.63,30.47,30.49,29634.0,30.61,30.63,30.47,30.49,29634.0
2019-04-09 15:30:00,30.47,30.52,30.4,30.5,158755.0,30.47,30.52,30.4,30.5,158755.0
2019-04-10 09:30:00,30.85,31.59,30.85,30.94,81499.0,30.85,31.59,30.85,30.94,81499.0
2019-04-10 10:00:00,30.93,30.96,30.51,30.62,51915.0,30.93,30.96,30.51,30.62,51915.0
2019-04-10 10:30:00,30.64,30.77,30.56,30.64,39654.0,30.64,30.77,30.56,30.64,39654.0
2019-04-10 11:00:00,30.65,30.72,30.5,30.65,111139.0,30.65,30.72,30.5,30.65,111139.0
2019-04-10 11:30:00,30.64,30.74,30.6,30.7,54371.0,30.64,30.74,30.6,30.7,54371.0
2019-04-10 12:00:00,30.73,30.75,30.62,30.74,17170.0,30.73,30.75,30.62,30.74,17170.0
2019-04-10 12:30:00,30.75,30.83,30.74,30.83,14738.0,30.75,30.83,30.74,30.83,14738.0
2019-04-10 13:00:00,30.84,30.97,30.84,30.92,15136.0,30.84,30.97,30.84,30.92,15136.0
2019-04-10 13:30:00,30.9,31.0,30.8,30.99,29581.0,30.9,31.0,30.8,30.99,29581.0
2019-04-10 14:00:00,30.96,30.98,30.72,30.76,21143.0,30.96,30.98,30.72,30.76,21143.0
2019-04-10 14:30:00,30.75,30.8,30.73,30.78,14708.0,30.75,30.8,30.73,30.78,14708.0
2019-04-10 15:00:00,30.79,30.86,30.74,30.78,61525.0,30.79,30.86,30.74,30.78,61525.0
2019-04-10 15:30:00,30.79,30.89,30.66,30.73,150989.0,30.79,30.89,30.66,30.73,150989.0
2019-04-11 09:30:00,30.65,30.96,30.62,30.88,25596.0,30.65,30.96,30.62,30.88,25596.0
2019-04-11 10:00:00,30.88,30.95,30.67,30.78,32858.0,30.88,30.95,30.67,30.78,32858.0
2019-04-11 10:30:00,30.74,30.83,30.61,30.65,17108.0,30.74,30.83,30.61,30.65,17108.0
2019-04-11 11:00:00,30.62,30.64,30.48,30.49,31445.0,30.62,30.64,30.48,30.49,31445.0
2019-04-11 11:30:00,30.48,30.48,30.24,30.27,18966.0,30.48,30.48,30.24,30.27,18966.0
2019-04-11 12:00:00,30.27,30.27,30.05,30.09,18415.0,30.27,30.27,30.05,30.09,18415.0
2019-04-11 12:30:00,30.11,30.12,29.97,29.99,20774.0,30.11,30.12,29.97,29.99,20774.0
2019-04-11 13:00:00,29.97,30.0,29.86,29.86,26240.0,29.97,30.0,29.86,29.86,26240.0
2019-04-11 13:30:00,29.82,29.82,29.48,29.58,62290.0,29.82,29.82,29.48,29.58,62290.0
2019-04-11 14:00:00,29.59,29.65,29.47,29.49,51388.0,29.59,29.65,29.47,29.49,51388.0
2019-04-11 14:30:00,29.48,29.53,29.34,29.37,65863.0,29.48,29.53,29.34,29.37,65863.0
2019-04-11 15:00:00,29.36,29.54,29.36,29.49,72637.0,29.36,29.54,29.36,29.49,72637.0
2019-04-11 15:30:00,29.49,29.59,29.41,29.59,170014.0,29.49,29.59,29.41,29.59,170014.0
2019-04-12 09:30:00,29.97,30.53,29.97,30.33,68540.0,29.97,30.53,29.97,30.33,68540.0
2019-04-12 10:00:00,30.35,30.54,30.27,30.34,53000.0,30.35,30.54,30.27,30.34,53000.0
2019-04-12 10:30:00,30.36,30.36,29.69,29.72,149236.0,30.36,30.36,29.69,29.72,149236.0
2019-04-12 11:00:00,29.73,29.79,29.64,29.76,68745.0,29.73,29.79,29.64,29.76,68745.0
2019-04-12 11:30:00,29.77,29.78,29.57,29.59,34275.0,29.77,29.78,29.57,29.59,34275.0
2019-04-12 12:00:00,29.58,29.71,29.55,29.69,46147.0,29.58,29.71,29.55,29.69,46147.0
2019-04-12 12:30:00,29.69,29.76,29.61,29.63,39410.0,29.69,29.76,29.61,29.63,39410.0
2019-04-12 13:00:00,29.59,29.6,29.38,29.38,19735.0,29.59,29.6,29.38,29.38,19735.0
2019-04-12 13:30:00,29.39,29.43,29.23,29.25,20819.0,29.39,29.43,29.23,29.25,20819.0
2019-04-12 14:00:00,29.25,29.37,29.17,29.18,16715.0,29.25,29.37,29.17,29.18,16715.0
2019-04-12 14:30:00,29.19,29.23,29.04,29.1,38574.0,29.19,29.23,29.04,29.1,38574.0
2019-04-12 15:00:00,29.08,29.09,28.92,28.93,48117.0,29.08,29.09,28.92,28.93,48117.0
2019-04-12 15:30:00,28.92,29.03,28.74,29.0,201224.0,28.92,29.03,28.74,29.0,201224.0
2019-04-15 09:30:00,29.13,29.26,28.5,28.51,40995.0,29.13,29.26,28.5,28.51,40995.0
2019-04-15 10:00:00,28.52,28.61,28.44,28.49,34263.0,28.52,28.61,28.44,28.49,34263.0
2019-04-15 10:30:00,28.49,28.8,28.48,28.75,33229.0,28.49,28.8,28.48,28.75,33229.0
2019-04-15 11:00:00,28.8,28.99,28.75,28.94,26562.0,28.8,28.99,28.75,28.94,26562.0
2019-04-15 11:30:00,28.92,28.95,28.81,28.88,15634.0,28.92,28.95,28.81,28.88,15634.0
2019-04-15 12:00:00,28.88,28.88,28.61,28.61,22475.0,28.88,28.88,28.61,28.61,22475.0
2019-04-15 12:30:00,28.6,28.62,28.53,28.62,21657.0,28.6,28.62,28.53,28.62,21657.0
2019-04-15 13:00:00,28.62,28.73,28.62,28.69,15898.0,28.62,28.73,28.62,28.69,15898.0
2019-04-15 13:30:00,28.7,28.79,28.69,28.75,14843.0,28.7,28.79,28.69,28.75,14843.0
2019-04-15 14:00:00,28.75,28.85,28.72,28.82,20106.0,28.75,28.85,28.72,28.82,20106.0
2019-04-15 14:30:00,28.82,28.96,28.81,28.9,24047.0,28.82,28.96,28.81,28.9,24047.0
2019-04-15 15:00:00,28.9,28.95,28.83,28.88,35406.0,28.9,28.95,28.83,28.88,35406.0
2019-04-15 15:30:00,28.87,28.94,28.8,28.84,149876.0,28.87,28.94,28.8,28.84,149876.0
2019-04-16 09:30:00,29.23,29.37,28.51,28.78,85924.0,29.23,29.37,28.51,28.78,85924.0
2019-04-16 10:00:00,28.8,28.8,27.99,28.0,90947.0,28.8,28.8,27.99,28.0,90947.0
2019-04-16 10:30:00,27.97,27.99,27.33,27.56,186129.0,27.97,27.99,27.33,27.56,186129.0
2019-04-16 11:00:00,27.57,27.71,26.89,26.89,143423.0,27.57,27.71,26.89,26.89,143423.0
2019-04-16 11:30:00,26.87,27.06,26.87,26.96,67686.0,26.87,27.06,26.87,26.96,67686.0
2019-04-16 12:00:00,26.95,26.97,26.56,26.56,63946.0,26.95,26.97,26.56,26.56,63946.0
2019-04-16 12:30:00,26.57,26.66,26.37,26.38,124884.0,26.57,26.66,26.37,26.38,124884.0
2019-04-16 13:00:00,26.37,26.76,26.3,26.46,141458.0,26.37,26.76,26.3,26.46,141458.0
2019-04-16 13:30:00,26.48,26.5,26.13,26.23,101299.0,26.48,26.5,26.13,26.23,101299.0
2019-04-16 14:00:00,26.21,26.22,25.95,26.03,123354.0,26.21,26.22,25.95,26.03,123354.0
2019-04-16 14:30:00,26.03,26.03,25.75,25.84,98103.0,26.03,26.03,25.75,25.84,98103.0
2019-04-16 15:00:00,25.85,26.0,25.76,25.93,163528.0,25.85,26.0,25.76,25.93,163528.0
2019-04-16 15:30:00,25.94,26.0,25.55,25.57,464791.0,25.94,26.0,25.55,25.57,464791.0
2019-04-17 09:30:00,25.65,25.69,22.74,22.93,753212.0,25.65,25.69,22.74,22.93,753212.0
2019-04-17 10:00:00,23.0,23.06,22.16,22.91,1209589.0,23.0,23.06,22.16,22.91,1209589.0
2019-04-17 10:30:00,22.92,23.46,22.66,23.34,759546.0,22.92,23.46,22.66,23.34,759546.0
2019-04-17 11:00:00,23.33,23.41,22.94,23.05,240782.0,23.33,23.41,22.94,23.05,240782.0
2019-04-17 11:30:00,23.03,23.19,22.68,22.68,251256.0,23.03,23.19,22.68,22.68,251256.0
2019-04-17 12:00:00,22.69,22.77,22.38,22.62,336375.0,22.69,22.77,22.38,22.62,336375.0
2019-04-17 12:30:00,22.62,22.63,22.42,22.46,307723.0,22.62,22.63,22.42,22.46,307723.0
2019-04-17 13:00:00,22.46,22.92,22.25,22.41,317333.0,22.46,22.92,22.25,22.41,317333.0
2019-04-17 13:30:00,22.4,22.45,22.2,22.2,378110.0,22.4,22.45,22.2,22.2,378110.0
2019-04-17 14:00:00,22.19,22.63,22.08,22.59,294348.0,22.19,22.63,22.08,22.59,294348.0
2019-04-17 14:30:00,22.59,23.02,22.53,23.0,457526.0,22.59,23.02,22.53,23.0,457526.0
2019-04-17 15:00:00,22.99,23.16,22.81,23.02,442728.0,22.99,23.16,22.81,23.02,442728.0
2019-04-17 15:30:00,23.03,23.09,22.86,22.95,566907.0,23.03,23.09,22.86,22.95,566907.0
2019-04-18 09:30:00,23.11,23.63,22.4,22.44,336642.0,23.11,23.63,22.4,22.44,336642.0
2019-04-18 10:00:00,22.45,22.76,22.44,22.5,255161.0,22.45,22.76,22.44,22.5,255161.0
2019-04-18 10:30:00,22.5,22.95,22.49,22.76,191237.0,22.5,22.95,22.49,22.76,191237.0
2019-04-18 11:00:00,22.75,22.95,22.6,22.91,174397.0,22.75,22.95,22.6,22.91,174397.0
2019-04-18 11:30:00,22.91,23.06,22.8,23.02,175594.0,22.91,23.06,22.8,23.02,175594.0
2019-04-18 12:00:00,23.01,23.24,22.86,23.22,148374.0,23.01,23.24,22.86,23.22,148374.0
2019-04-18 12:30:00,23.21,23.4,23.08,23.38,172920.0,23.21,23.4,23.08,23.38,172920.0
2019-04-18 13:00:00,23.36,23.37,23.19,23.29,105796.0,23.36,23.37,23.19,23.29,105796.0
2019-04-18 13:30:00,23.29,23.39,23.23,23.39,118552.0,23.29,23.39,23.23,23.39,118552.0
2019-04-18 14:00:00,23.4,23.6,23.36,23.43,224869.0,23.4,23.6,23.36,23.43,224869.0
2019-04-18 14:30:00,23.43,23.61,23.34,23.39,193602.0,23.43,23.61,23.34,23.39,193602.0
2019-04-18 15:00:00,23.38,23.41,23.13,23.38,146507.0,23.38,23.41,23.13,23.38,146507.0
2019-04-18 15:30:00,23.37,23.57,23.3,23.41,455938.0,23.37,23.57,23.3,23.41,455938.0
2019-04-22 09:30:00,23.24,23.86,23.13,23.52,205191.0,23.24,23.86,23.13,23.52,205191.0
2019-04-22 10:00:00,23.49,23.7,23.35,23.51,134442.0,23.49,23.7,23.35,23.51,134442.0
2019-04-22 10:30:00,23.53,23.56,23.31,23.4,140760.0,23.53,23.56,23.31,23.4,140760.0
2019-04-22 11:00:00,23.39,23.48,23.21,23.23,101456.0,23.39,23.48,23.21,23.23,101456.0
2019-04-22 11:30:00,23.22,23.3,22.92,23.07,146129.0,23.22,23.3,22.92,23.07,146129.0
2019-04-22 12:00:00,23.08,23.08,22.87,23.02,72636.0,23.08,23.08,22.87,23.02,72636.0
2019-04-22 12:30:00,23.02,23.22,23.01,23.1,72776.0,23.02,23.22,23.01,23.1,72776.0
2019-04-22 13:00:00,23.08,23.08,22.9,22.92,39435.0,23.08,23.08,22.9,22.92,39435.0
2019-04-22 13:30:00,22.93,22.98,22.85,22.85,54240.0,22.93,22.98,22.85,22.85,54240.0
2019-04-22 14:00:00,22.85,23.01,22.74,22.92,86627.0,22.85,23.01,22.74,22.92,86627.0
2019-04-22 14:30:00,22.92,23.05,22.89,23.0,73280.0,22.92,23.05,22.89,23.0,73280.0
2019-04-22 15:00:00,23.01,23.11,22.95,23.11,90544.0,23.01,23.11,22.95,23.11,90544.0
2019-04-22 15:30:00,23.11,23.2,23.1,23.18,248214.0,23.11,23.2,23.1,23.18,248214.0
2019-04-23 09:30:00,23.32,23.86,23.24,23.47,152345.0,23.32,23.86,23.24,23.47,152345.0
2019-04-23 10:00:00,23.52,23.88,23.43,23.87,131200.0,23.52,23.88,23.43,23.87,131200.0
2019-04-23 10:30:00,23.86,24.3,23.81,24.28,163741.0,23.86,24.3,23.81,24.28,163741.0
2019-04-23 11:00:00,24.29,24.72,24.19,24.47,206682.0,24.29,24.72,24.19,24.47,206682.0
2019-04-23 11:30:00,24.43,24.65,24.34,24.54,113704.0,24.43,24.65,24.34,24.54,113704.0
2019-04-23 12:00:00,24.55,24.69,24.41,24.48,128341.0,24.55,24.69,24.41,24.48,128341.0
2019-04-23 12:30:00,24.48,24.66,24.41,24.56,135268.0,24.48,24.66,24.41,24.56,135268.0
2019-04-23 13:00:00,24.58,24.7,24.5,24.7,83077.0,24.58,24.7,24.5,24.7,83077.0
2019-04-23 13:30:00,24.7,24.74,24.63,24.68,76998.0,24.7,24.74,24.63,24.68,76998.0
2019-04-23 14:00:00,24.68,24.71,24.58,24.71,64175.0,24.68,24.71,24.58,24.71,64175.0
2019-04-23 14:30:00,24.7,24.78,24.67,24.71,108411.0,24.7,24.78,24.67,24.71,108411.0
2019-04-23 15:00:00,24.71,24.76,24.45,24.46,157775.0,24.71,24.76,24.45,24.46,157775.0
2019-04-23 15:30:00,24.46,24.47,24.28,24.34,303579.0,24.46,24.47,24.28,24.34,303579.0
2019-04-24 09:30:00,24.35,25.21,24.35,24.78,186883.0,24.35,25.21,24.35,24.78,186883.0
2019-04-24 10:00:00,24.78,24.97,24.67,24.78,82623.0,24.78,24.97,24.67,24.78,82623.0
2019-04-24 10:30:00,24.83,25.09,24.79,24.92,78782.0,24.83,25.09,24.79,24.92,78782.0
2019-04-24 11:00:00,24.93,25.05,24.87,25.03,85444.0,24.93,25.05,24.87,25.03,85444.0
2019-04-24 11:30:00,25.05,25.27,25.03,25.21,93158.0,25.05,25.27,25.03,25.21,93158.0
2019-04-24 12:00:00,25.22,25.31,25.14,25.28,100701.0,25.22,25.31,25.14,25.28,100701.0
2019-04-24 12:30:00,25.27,25.39,25.02,25.03,99913.0,25.27,25.39,25.02,25.03,99913.0
2019-04-24 13:00:00,25.04,25.07,24.75,24.79,62322.0,25.04,25.07,24.75,24.79,62322.0
2019-04-24 13:30:00,24.81,24.96,24.72,24.74,88247.0,24.81,24.96,24.72,24.74,88247.0
2019-04-24 14:00:00,24.74,24.8,24.55,24.58,86595.0,24.74,24.8,24.55,24.58,86595.0
2019-04-24 14:30:00,24.57,24.63,24.51,24.62,67790.0,24.57,24.63,24.51,24.62,67790.0
2019-04-24 15:00:00,24.67,24.7,24.53,24.58,78015.0,24.67,24.7,24.53,24.58,78015.0
2019-04-24 15:30:00,24.58,24.61,24.44,24.46,247270.0,24.58,24.61,24.44,24.46,247270.0
2019-04-25 09:30:00,24.21,24.5,23.93,24.49,81103.0,24.21,24.5,23.93,24.49,81103.0
2019-04-25 10:00:00,24.51,24.51,23.81,24.04,67149.0,24.51,24.51,23.81,24.04,67149.0
2019-04-25 10:30:00,24.05,24.12,23.89,24.09,50028.0,24.05,24.12,23.89,24.09,50028.0
2019-04-25 11:00:00,24.08,24.27,23.97,24.22,56855.0,24.08,24.27,23.97,24.22,56855.0
2019-04-25 11:30:00,24.21,24.4,24.21,24.35,33614.0,24.21,24.4,24.21,24.35,33614.0
2019-04-25 12:00:00,24.36,24.5,24.35,24.35,55673.0,24.36,24.5,24.35,24.35,55673.0
2019-04-25 12:30:00,24.34,24.55,24.34,24.45,36607.0,24.34,24.55,24.34,24.45,36607.0
2019-04-25 13:00:00,24.46,24.53,24.44,24.52,27788.0,24.46,24.53,24.44,24.52,27788.0
2019-04-25 13:30:00,24.52,24.53,24.33,24.43,33700.0,24.52,24.53,24.33,24.43,33700.0
2019-04-25 14:00:00,24.43,24.54,24.25,24.32,48675.0,24.43,24.54,24.25,24.32,48675.0
2019-04-25 14:30:00,24.32,24.45,24.32,24.34,23055.0,24.32,24.45,24.32,24.34,23055.0
2019-04-25 15:00:00,24.35,24.44,24.32,24.42,62124.0,24.35,24.44,24.32,24.42,62124.0
2019-04-25 15:30:00,24.42,24.42,24.25,24.33,266642.0,24.42,24.42,24.25,24.33,266642.0
2019-04-26 09:30:00,24.3,24.36,23.58,23.69,107776.0,24.3,24.36,23.58,23.69,107776.0
2019-04-26 10:00:00,23.68,24.09,23.63,24.06,41206.0,23.68,24.09,23.63,24.06,41206.0
2019-04-26 10:30:00,24.09,24.23,24.05,24.13,53480.0,24.09,24.23,24.05,24.13,53480.0
2019-04-26 11:00:00,24.1,24.13,23.9,24.08,57064.0,24.1,24.13,23.9,24.08,57064.0
2019-04-26 11:30:00,24.05,24.26,24.04,24.16,26856.0,24.05,24.26,24.04,24.16,26856.0
2019-04-26 12:00:00,24.19,24.3,24.16,24.21,36895.0,24.19,24.3,24.16,24.21,36895.0
2019-04-26 12:30:00,24.22,24.31,24.1,24.17,48271.0,24.22,24.31,24.1,24.17,48271.0
2019-04-26 13:00:00,24.14,24.14,24.0,24.09,23074.0,24.14,24.14,24.0,24.09,23074.0
2019-04-26 13:30:00,24.1,24.2,24.03,24.19,43835.0,24.1,24.2,24.03,24.19,43835.0
2019-04-26 14:00:00,24.2,24.25,24.05,24.05,51076.0,24.2,24.25,24.05,24.05,51076.0
2019-04-26 14:30:00,24.07,24.12,24.0,24.03,66222.0,24.07,24.12,24.0,24.03,66222.0
2019-04-26 15:00:00,24.03,24.21,24.03,24.21,50364.0,24.03,24.21,24.03,24.21,50364.0
2019-04-26 15:30:00,24.19,24.35,24.18,24.25,144636.0,24.19,24.35,24.18,24.25,144636.0
2019-04-29 09:30:00,24.19,24.3,23.62,23.65,117835.0,24.19,24.3,23.62,23.65,117835.0
2019-04-29 10:00:00,23.68,23.91,23.56,23.82,151244.0,23.68,23.91,23.56,23.82,151244.0
2019-04-29 10:30:00,23.83,23.99,23.7,23.96,57608.0,23.83,23.99,23.7,23.96,57608.0
2019-04-29 11:00:00,23.96,23.98,23.84,23.9,54258.0,23.96,23.98,23.84,23.9,54258.0
2019-04-29 11:30:00,23.9,23.92,23.75,23.82,43839.0,23.9,23.92,23.75,23.82,43839.0
2019-04-29 12:00:00,23.82,24.13,23.81,24.02,97343.0,23.82,24.13,23.81,24.02,97343.0
2019-04-29 12:30:00,24.04,24.09,23.95,23.97,36564.0,24.04,24.09,23.95,23.97,36564.0
2019-04-29 13:00:00,23.97,24.1,23.9,24.1,85643.0,23.97,24.1,23.9,24.1,85643.0
2019-04-29 13:30:00,24.1,24.12,23.9,24.05,59849.0,24.1,24.12,23.9,24.05,59849.0
2019-04-29 14:00:00,24.04,24.05,23.93,23.95,36964.0,24.04,24.05,23.93,23.95,36964.0
2019-04-29 14:30:00,23.95,23.95,23.78,23.79,48161.0,23.95,23.95,23.78,23.79,48161.0
2019-04-29 15:00:00,23.8,23.86,23.71,23.77,106628.0,23.8,23.86,23.71,23.77,106628.0
2019-04-29 15:30:00,23.77,23.89,23.71,23.8,230886.0,23.77,23.89,23.71,23.8,230886.0
2019-04-30 09:30:00,24.28,24.66,22.04,23.11,660799.0,24.28,24.66,22.04,23.11,660799.0
2019-04-30 10:00:00,23.09,23.2,22.35,22.72,232679.0,23.09,23.2,22.35,22.72,232679.0
2019-04-30 10:30:00,22.72,22.8,22.38,22.59,209927.0,22.72,22.8,22.38,22.59,209927.0
2019-04-30 11:00:00,22.6,22.61,21.59,22.03,518594.0,22.6,22.61,21.59,22.03,518594.0
2019-04-30 11:30:00,22.03,22.29,22.0,22.08,211703.0,22.03,22.29,22.0,22.08,211703.0
2019-04-30 12:00:00,22.08,22.37,21.99,22.27,162165.0,22.08,22.37,21.99,22.27,162165.0
2019-04-30 12:30:00,22.28,22.44,22.13,22.34,204357.0,22.28,22.44,22.13,22.34,204357.0
2019-04-30 13:00:00,22.33,22.6,22.32,22.52,154486.0,22.33,22.6,22.32,22.52,154486.0
2019-04-30 13:30:00,22.52,22.98,22.33,22.95,219357.0,22.52,22.98,22.33,22.95,219357.0
2019-04-30 14:00:00,22.94,22.95,22.6,22.7,147334.0,22.94,22.95,22.6,22.7,147334.0
2019-04-30 14:30:00,22.7,22.73,22.39,22.42,120320.0,22.7,22.73,22.39,22.42,120320.0
2019-04-30 15:00:00,22.42,22.46,22.1,22.13,215379.0,22.42,22.46,22.1,22.13,215379.0
2019-04-30 15:30:00,22.13,22.19,21.9,21.9,646193.0,22.13,22.19,21.9,21.9,646193.0
2019-05-01 09:30:00,21.73,21.88,21.35,21.66,220926.0,21.73,21.88,21.35,21.66,220926.0
2019-05-01 10:00:00,21.64,22.26,21.62,21.87,101439.0,21.64,22.26,21.62,21.87,101439.0
2019-05-01 10:30:00,21.82,21.93,21.43,21.44,98477.0,21.82,21.93,21.43,21.44,98477.0
2019-05-01 11:00:00,21.4,21.73,21.36,21.68,141849.0,21.4,21.73,21.36,21.68,141849.0
2019-05-01 11:30:00,21.67,21.82,21.58,21.77,72934.0,21.67,21.82,21.58,21.77,72934.0
2019-05-01 12:00:00,21.79,21.89,21.71,21.77,62191.0,21.79,21.89,21.71,21.77,62191.0
2019-05-01 12:30:00,21.78,21.92,21.67,21.91,79765.0,21.78,21.92,21.67,21.91,79765.0
2019-05-01 13:00:00,21.89,21.97,21.75,21.88,93001.0,21.89,21.97,21.75,21.88,93001.0
2019-05-01 13:30:00,21.87,21.93,21.76,21.92,58060.0,21.87,21.93,21.76,21.92,58060.0
2019-05-01 14:00:00,21.93,21.94,21.78,21.81,60584.0,21.93,21.94,21.78,21.81,60584.0
2019-05-01 14:30:00,21.79,21.84,21.7,21.77,98350.0,21.79,21.84,21.7,21.77,98350.0
2019-05-01 15:00:00,21.77,21.81,21.52,21.53,94930.0,21.77,21.81,21.52,21.53,94930.0
2019-05-01 15:30:00,21.53,21.53,21.28,21.31,366665.0,21.53,21.53,21.28,21.31,366665.0
2019-05-02 09:30:00,21.14,21.38,20.83,20.83,122926.0,21.14,21.38,20.83,20.83,122926.0
2019-05-02 10:00:00,20.82,21.32,20.71,21.32,147837.0,20.82,21.32,20.71,21.32,147837.0
2019-05-02 10:30:00,21.31,21.32,20.82,20.9,107451.0,21.31,21.32,20.82,20.9,107451.0
2019-05-02 11:00:00,20.92,21.03,20.67,20.78,183293.0,20.92,21.03,20.67,20.78,183293.0
2019-05-02 11:30:00,20.78,20.96,20.74,20.86,112564.0,20.78,20.96,20.74,20.86,112564.0
2019-05-02 12:00:00,20.86,21.01,20.83,20.97,85537.0,20.86,21.01,20.83,20.97,85537.0
2019-05-02 12:30:00,20.98,21.15,20.91,21.02,58491.0,20.98,21.15,20.91,21.02,58491.0
2019-05-02 13:00:00,21.01,21.06,20.91,21.04,44979.0,21.01,21.06,20.91,21.04,44979.0
2019-05-02 13:30:00,21.05,21.1,20.99,21.02,39532.0,21.05,21.1,20.99,21.02,39532.0
2019-05-02 14:00:00,21.0,21.07,20.92,21.01,60413.0,21.0,21.07,20.92,21.01,60413.0
2019-05-02 14:30:00,21.02,21.07,20.86,20.98,75513.0,21.02,21.07,20.86,20.98,75513.0
2019-05-02 15:00:00,20.96,21.06,20.94,21.06,79227.0,20.96,21.06,20.94,21.06,79227.0
2019-05-02 15:30:00,21.05,21.22,21.01,21.18,373336.0,21.05,21.22,21.01,21.18,373336.0
2019-05-03 09:30:00,21.51,21.51,21.13,21.47,74042.0,21.51,21.51,21.13,21.47,74042.0
2019-05-03 10:00:00,21.46,21.49,21.31,21.47,38551.0,21.46,21.49,21.31,21.47,38551.0
2019-05-03 10:30:00,21.49,21.58,21.35,21.37,51367.0,21.49,21.58,21.35,21.37,51367.0
2019-05-03 11:00:00,21.38,21.48,21.16,21.34,93535.0,21.38,21.48,21.16,21.34,93535.0
2019-05-03 11:30:00,21.33,21.43,21.24,21.28,60995.0,21.33,21.43,21.24,21.28,60995.0
2019-05-03 12:00:00,21.27,21.28,21.11,21.28,53866.0,21.27,21.28,21.11,21.28,53866.0
2019-05-03 12:30:00,21.29,21.41,21.21,21.23,90414.0,21.29,21.41,21.21,21.23,90414.0
2019-05-03 13:00:00,21.21,21.24,21.16,21.24,35078.0,21.21,21.24,21.16,21.24,35078.0
2019-05-03 13:30:00,21.24,21.31,21.18,21.21,44757.0,21.24,21.31,21.18,21.21,44757.0
2019-05-03 14:00:00,21.21,21.28,21.18,21.27,36286.0,21.21,21.28,21.18,21.27,36286.0
2019-05-03 14:30:00,21.27,21.32,21.23,21.25,41108.0,21.27,21.32,21.23,21.25,41108.0
2019-05-03 15:00:00,21.25,21.29,21.22,21.28,52342.0,21.25,21.29,21.22,21.28,52342.0
2019-05-03 15:30:00,21.28,21.42,21.25,21.39,197164.0,21.28,21.42,21.25,21.39,197164.0
2019-05-06 09:30:00,21.0,21.48,20.82,21.45,77471.0,21.0,21.48,20.82,21.45,77471.0
2019-05-06 10:00:00,21.43,21.7,21.33,21.4,48847.0,21.43,21.7,21.33,21.4,48847.0
2019-05-06 10:30:00,21.38,21.65,21.22,21.62,40137.0,21.38,21.65,21.22,21.62,40137.0
2019-05-06 11:00:00,21.61,21.68,21.48,21.64,43269.0,21.61,21.68,21.48,21.64,43269.0
2019-05-06 11:30:00,21.65,21.67,21.49,21.52,55496.0,21.65,21.67,21.49,21.52,55496.0
2019-05-06 12:00:00,21.53,21.58,21.47,21.49,34286.0,21.53,21.58,21.47,21.49,34286.0
2019-05-06 12:30:00,21.51,21.6,21.45,21.46,34046.0,21.51,21.6,21.45,21.46,34046.0
2019-05-06 13:00:00,21.46,22.42,21.36,22.28,877880.0,21.46,22.42,21.36,22.28,877880.0
2019-05-06 13:30:00,22.26,22.41,22.06,22.17,367952.0,22.26,22.41,22.06,22.17,367952.0
2019-05-06 14:00:00,22.18,22.4,22.15,22.36,95905.0,22.18,22.4,22.15,22.36,95905.0
2019-05-06 14:30:00,22.34,22.67,22.33,22.56,236174.0,22.34,22.67,22.33,22.56,236174.0
2019-05-06 15:00:00,22.55,22.71,22.51,22.71,217145.0,22.55,22.71,22.51,22.71,217145.0
2019-05-06 15:30:00,22.72,22.83,22.56,22.74,368860.0,22.72,22.83,22.56,22.74,368860.0
2019-05-07 09:30:00,22.45,22.88,22.4,22.67,204512.0,22.45,22.88,22.4,22.67,204512.0
2019-05-07 10:00:00,22.67,22.67,22.0,22.13,279777.0,22.67,22.67,22.0,22.13,279777.0
2019-05-07 10:30:00,22.14,22.16,21.64,21.69,152517.0,22.14,22.16,21.64,21.69,152517.0
2019-05-07 11:00:00,21.67,22.08,21.61,21.92,140375.0,21.67,22.08,21.61,21.92,140375.0
2019-05-07 11:30:00,21.9,22.03,21.77,21.86,43681.0,21.9,22.03,21.77,21.86,43681.0
2019-05-07 12:00:00,21.85,22.06,21.8,22.03,75976.0,21.85,22.06,21.8,22.03,75976.0
2019-05-07 12:30:00,22.01,22.11,21.84,21.85,67049.0,22.01,22.11,21.84,21.85,67049.0
2019-05-07 13:00:00,21.84,21.88,21.54,21.6,123930.0,21.84,21.88,21.54,21.6,123930.0
2019-05-07 13:30:00,21.59,21.78,21.51,21.77,94780.0,21.59,21.78,21.51,21.77,94780.0
2019-05-07 14:00:00,21.77,21.84,21.62,21.68,77032.0,21.77,21.84,21.62,21.68,77032.0
2019-05-07 14:30:00,21.68,21.84,21.62,21.77,52650.0,21.68,21.84,21.62,21.77,52650.0
2019-05-07 15:00:00,21.77,21.83,21.68,21.73,83122.0,21.77,21.83,21.68,21.73,83122.0
2019-05-07 15:30:00,21.74,21.81,21.59,21.73,378396.0,21.74,21.81,21.59,21.73,378396.0
2019-05-08 09:30:00,21.72,21.72,21.33,21.38,166694.0,21.72,21.72,21.33,21.38,166694.0
2019-05-08 10:00:00,21.38,21.6,21.35,21.51,113189.0,21.38,21.6,21.35,21.51,113189.0
2019-05-08 10:30:00,21.48,21.56,21.33,21.46,85327.0,21.48,21.56,21.33,21.46,85327.0
2019-05-08 11:00:00,21.49,21.65,21.4,21.53,210607.0,21.49,21.65,21.4,21.53,210607.0
2019-05-08 11:30:00,21.54,21.6,21.25,21.41,132722.0,21.54,21.6,21.25,21.41,132722.0
2019-05-08 12:00:00,21.41,21.43,21.3,21.42,36134.0,21.41,21.43,21.3,21.42,36134.0
2019-05-08 12:30:00,21.42,21.46,21.28,21.34,55825.0,21.42,21.46,21.28,21.34,55825.0
2019-05-08 13:00:00,21.32,21.38,21.28,21.34,42793.0,21.32,21.38,21.28,21.34,42793.0
2019-05-08 13:30:00,21.34,21.35,21.25,21.28,31558.0,21.34,21.35,21.25,21.28,31558.0
2019-05-08 14:00:00,21.3,21.33,21.22,21.28,46705.0,21.3,21.33,21.22,21.28,46705.0
2019-05-08 14:30:00,21.28,21.3,21.18,21.25,45653.0,21.28,21.3,21.18,21.25,45653.0
2019-05-08 15:00:00,21.26,21.29,21.12,21.19,69675.0,21.26,21.29,21.12,21.19,69675.0
2019-05-08 15:30:00,21.2,21.24,21.06,21.1,284292.0,21.2,21.24,21.06,21.1,284292.0
2019-05-09 09:30:00,20.87,21.0,20.66,20.84,123515.0,20.87,21.0,20.66,20.84,123515.0
2019-05-09 10:00:00,20.83,20.86,20.42,20.45,121544.0,20.83,20.86,20.42,20.45,121544.0
2019-05-09 10:30:00,20.43,20.46,20.1,20.11,165156.0,20.43,20.46,20.1,20.11,165156.0
2019-05-09 11:00:00,20.11,20.3,20.07,20.2,94526.0,20.11,20.3,20.07,20.2,94526.0
2019-05-09 11:30:00,20.21,20.51,20.17,20.37,195401.0,20.21,20.51,20.17,20.37,195401.0
2019-05-09 12:00:00,20.39,20.65,20.32,20.65,118141.0,20.39,20.65,20.32,20.65,118141.0
2019-05-09 12:30:00,20.65,20.99,20.64,20.82,86923.0,20.65,20.99,20.64,20.82,86923.0
2019-05-09 13:00:00,20.88,20.88,20.69,20.83,26614.0,20.88,20.88,20.69,20.83,26614.0
2019-05-09 13:30:00,20.84,20.94,20.78,20.82,42215.0,20.84,20.94,20.78,20.82,42215.0
2019-05-09 14:00:00,20.83,21.04,20.77,21.02,85610.0,20.83,21.04,20.77,21.02,85610.0
2019-05-09 14:30:00,21.03,21.08,20.77,20.83,129137.0,21.03,21.08,20.77,20.83,129137.0
2019-05-09 15:00:00,20.84,20.86,20.66,20.78,69971.0,20.84,20.86,20.66,20.78,69971.0
2019-05-09 15:30:00,20.79,21.01,20.78,20.95,302056.0,20.79,21.01,20.78,20.95,302056.0
2019-05-10 09:30:00,20.74,20.84,20.43,20.58,101154.0,20.74,20.84,20.43,20.58,101154.0
2019-05-10 10:00:00,20.53,20.59,20.1,20.21,130646.0,20.53,20.59,20.1,20.21,130646.0
2019-05-10 10:30:00,20.18,20.21,19.9,19.91,139967.0,20.18,20.21,19.9,19.91,139967.0
2019-05-10 11:00:00,19.94,20.28,19.89,20.12,110544.0,19.94,20.28,19.89,20.12,110544.0
2019-05-10 11:30:00,20.13,20.39,20.1,20.27,60717.0,20.13,20.39,20.1,20.27,60717.0
2019-05-10 12:00:00,20.29,20.42,20.25,20.4,75183.0,20.29,20.42,20.25,20.4,75183.0
2019-05-10 12:30:00,20.41,20.51,20.3,20.38,49766.0,20.41,20.51,20.3,20.38,49766.0
2019-05-10 13:00:00,20.38,20.6,20.37,20.49,52138.0,20.38,20.6,20.37,20.49,52138.0
2019-05-10 13:30:00,20.49,20.65,20.47,20.59,43427.0,20.49,20.65,20.47,20.59,43427.0
2019-05-10 14:00:00,20.58,20.65,20.47,20.54,49594.0,20.58,20.65,20.47,20.54,49594.0
2019-05-10 14:30:00,20.53,20.58,20.44,20.49,37553.0,20.53,20.58,20.44,20.49,37553.0
2019-05-10 15:00:00,20.5,20.69,20.49,20.65,48631.0,20.5,20.69,20.49,20.65,48631.0
2019-05-10 15:30:00,20.66,20.68,20.52,20.6,150305.0,20.66,20.68,20.52,20.6,150305.0
2019-05-13 09:30:00,20.09,20.47,19.99,20.2,148360.0,20.09,20.47,19.99,20.2,148360.0
2019-05-13 10:00:00,20.2,20.2,19.95,19.97,60953.0,20.2,20.2,19.95,19.97,60953.0
2019-05-13 10:30:00,19.98,20.16,19.9,20.08,60941.0,19.98,20.16,19.9,20.08,60941.0
2019-05-13 11:00:00,20.11,20.19,19.9,19.94,45854.0,20.11,20.19,19.9,19.94,45854.0
2019-05-13 11:30:00,19.93,19.96,19.69,19.88,89782.0,19.93,19.96,19.69,19.88,89782.0
2019-05-13 12:00:00,19.89,19.92,19.63,19.66,139334.0,19.89,19.92,19.63,19.66,139334.0
2019-05-13 12:30:00,19.66,19.75,19.58,19.62,60304.0,19.66,19.75,19.58,19.62,60304.0
2019-05-13 13:00:00,19.6,19.71,19.55,19.67,45380.0,19.6,19.71,19.55,19.67,45380.0
2019-05-13 13:30:00,19.68,20.11,19.68,20.06,132090.0,19.68,20.11,19.68,20.06,132090.0
2019-05-13 14:00:00,20.05,20.2,20.01,20.16,60434.0,20.05,20.2,20.01,20.16,60434.0
2019-05-13 14:30:00,20.15,20.38,20.06,20.28,74582.0,20.15,20.38,20.06,20.28,74582.0
2019-05-13 15:00:00,20.28,20.33,20.13,20.19,86680.0,20.28,20.33,20.13,20.19,86680.0
2019-05-13 15:30:00,20.19,20.46,20.13,20.43,465404.0,20.19,20.46,20.13,20.43,465404.0
2019-05-14 09:30:00,20.43,20.64,20.21,20.27,79990.0,20.43,20.64,20.21,20.27,79990.0
2019-05-14 10:00:00,20.26,20.36,20.16,20.21,35388.0,20.26,20.36,20.16,20.21,35388.0
2019-05-14 10:30:00,20.21,20.27,20.11,20.13,60645.0,20.21,20.27,20.11,20.13,60645.0
2019-05-14 11:00:00,20.12,20.2,20.05,20.07,60424.0,20.12,20.2,20.05,20.07,60424.0
2019-05-14 11:30:00,20.07,20.33,20.05,20.23,67241.0,20.07,20.33,20.05,20.23,67241.0
2019-05-14 12:00:00,20.22,20.22,20.12,20.14,43728.0,20.22,20.22,20.12,20.14,43728.0
2019-05-14 12:30:00,20.14,20.3,20.13,20.29,35544.0,20.14,20.3,20.13,20.29,35544.0
2019-05-14 13:00:00,20.29,20.35,20.28,20.3,44935.0,20.29,20.35,20.28,20.3,44935.0
2019-05-14 13:30:00,20.3,20.47,20.3,20.4,90585.0,20.3,20.47,20.3,20.4,90585.0
2019-05-14 14:00:00,20.41,20.51,20.38,20.51,68247.0,20.41,20.51,20.38,20.51,68247.0
2019-05-14 14:30:00,20.52,20.59,20.39,20.41,75636.0,20.52,20.59,20.39,20.41,75636.0
2019-05-14 15:00:00,20.4,20.56,20.39,20.54,71625.0,20.4,20.56,20.39,20.54,71625.0
2019-05-14 15:30:00,20.54,20.54,20.39,20.47,364304.0,20.54,20.54,20.39,20.47,364304.0
2019-05-15 09:30:00,20.27,20.59,20.13,20.55,77084.0,20.27,20.59,20.13,20.55,77084.0
2019-05-15 10:00:00,20.55,20.63,20.25,20.62,69152.0,20.55,20.63,20.25,20.62,69152.0
2019-05-15 10:30:00,20.56,20.78,20.49,20.62,43428.0,20.56,20.78,20.49,20.62,43428.0
2019-05-15 11:00:00,20.63,20.69,20.55,20.61,30817.0,20.63,20.69,20.55,20.61,30817.0
2019-05-15 11:30:00,20.63,20.93,20.63,20.78,123440.0,20.63,20.93,20.63,20.78,123440.0
2019-05-15 12:00:00,20.78,20.88,20.71,20.72,60595.0,20.78,20.88,20.71,20.72,60595.0
2019-05-15 12:30:00,20.73,20.85,20.69,20.75,95125.0,20.73,20.85,20.69,20.75,95125.0
2019-05-15 13:00:00,20.74,20.8,20.65,20.7,28988.0,20.74,20.8,20.65,20.7,28988.0
2019-05-15 13:30:00,20.7,20.8,20.69,20.79,17696.0,20.7,20.8,20.69,20.79,17696.0
2019-05-15 14:00:00,20.77,20.86,20.77,20.8,34922.0,20.77,20.86,20.77,20.8,34922.0
2019-05-15 14:30:00,20.8,20.96,20.71,20.81,108487.0,20.8,20.96,20.71,20.81,108487.0
2019-05-15 15:00:00,20.82,20.87,20.76,20.86,41149.0,20.82,20.87,20.76,20.86,41149.0
2019-05-15 15:30:00,20.86,20.94,20.82,20.88,171759.0,20.86,20.94,20.82,20.88,171759.0
2019-05-16 09:30:00,20.91,21.18,20.8,21.12,88086.0,20.91,21.18,20.8,21.12,88086.0
2019-05-16 10:00:00,21.12,21.33,21.01,21.32,85748.0,21.12,21.33,21.01,21.32,85748.0
2019-05-16 10:30:00,21.32,21.38,21.22,21.24,58278.0,21.32,21.38,21.22,21.24,58278.0
2019-05-16 11:00:00,21.23,21.26,21.05,21.1,54197.0,21.23,21.26,21.05,21.1,54197.0
2019-05-16 11:30:00,21.1,21.15,20.94,20.96,34182.0,21.1,21.15,20.94,20.96,34182.0
2019-05-16 12:00:00,20.96,21.0,20.84,20.96,39704.0,20.96,21.0,20.84,20.96,39704.0
2019-05-16 12:30:00,20.96,21.09,20.96,21.01,34032.0,20.96,21.09,20.96,21.01,34032.0
2019-05-16 13:00:00,21.0,21.05,20.9,20.97,31175.0,21.0,21.05,20.9,20.97,31175.0
2019-05-16 13:30:00,20.95,20.97,20.85,20.94,39300.0,20.95,20.97,20.85,20.94,39300.0
2019-05-16 14:00:00,20.93,21.01,20.92,20.97,41378.0,20.93,21.01,20.92,20.97,41378.0
2019-05-16 14:30:00,20.96,20.96,20.86,20.92,32064.0,20.96,20.96,20.86,20.92,32064.0
2019-05-16 15:00:00,20.91,20.91,20.75,20.8,37074.0,20.91,20.91,20.75,20.8,37074.0
2019-05-16 15:30:00,20.79,20.79,20.57,20.69,211278.0,20.79,20.79,20.57,20.69,211278.0
2019-05-17 09:30:00,20.39,20.88,20.3,20.76,73372.0,20.39,20.88,20.3,20.76,73372.0
2019-05-17 10:00:00,20.7,20.89,20.48,20.83,36720.0,20.7,20.89,20.48,20.83,36720.0
2019-05-17 10:30:00,20.83,21.16,20.81,21.08,45339.0,20.83,21.16,20.81,21.08,45339.0
2019-05-17 11:00:00,21.1,21.21,21.04,21.06,34386.0,21.1,21.21,21.04,21.06,34386.0
2019-05-17 11:30:00,21.04,21.04,20.85,20.99,65168.0,21.04,21.04,20.85,20.99,65168.0
2019-05-17 12:00:00,20.99,20.99,20.73,20.74,44736.0,20.99,20.99,20.73,20.74,44736.0
2019-05-17 12:30:00,20.75,21.0,20.75,20.9,18600.0,20.75,21.0,20.75,20.9,18600.0
2019-05-17 13:00:00,20.89,21.05,20.88,20.99,33195.0,20.89,21.05,20.88,20.99,33195.0
2019-05-17 13:30:00,21.01,21.07,20.96,20.96,24050.0,21.01,21.07,20.96,20.96,24050.0
2019-05-17 14:00:00,20.96,21.0,20.92,20.95,44031.0,20.96,21.0,20.92,20.95,44031.0
2019-05-17 14:30:00,20.95,21.02,20.94,21.01,33374.0,20.95,21.02,20.94,21.01,33374.0
2019-05-17 15:00:00,21.0,21.0,20.79,20.9,141137.0,21.0,21.0,20.79,20.9,141137.0
2019-05-17 15:30:00,20.89,20.92,20.78,20.82,157063.0,20.89,20.92,20.78,20.82,157063.0
2019-05-20 09:30:00,20.63,20.94,20.48,20.85,44672.0,20.63,20.94,20.48,20.85,44672.0
2019-05-20 10:00:00,20.8,20.91,20.77,20.8,30516.0,20.8,20.91,20.77,20.8,30516.0
2019-05-20 10:30:00,20.8,20.94,20.8,20.9,25014.0,20.8,20.94,20.8,20.9,25014.0
2019-05-20 11:00:00,20.9,20.98,20.8,20.89,120082.0,20.9,20.98,20.8,20.89,120082.0
2019-05-20 11:30:00,20.87,21.15,20.81,21.13,45305.0,20.87,21.15,20.81,21.13,45305.0
2019-05-20 12:00:00,21.12,21.33,21.12,21.25,86594.0,21.12,21.33,21.12,21.25,86594.0
2019-05-20 12:30:00,21.27,21.36,21.18,21.23,94552.0,21.27,21.36,21.18,21.23,94552.0
2019-05-20 13:00:00,21.22,21.38,21.12,21.35,57418.0,21.22,21.38,21.12,21.35,57418.0
2019-05-20 13:30:00,21.37,21.47,21.34,21.44,58322.0,21.37,21.47,21.34,21.44,58322.0
2019-05-20 14:00:00,21.43,21.55,21.39,21.53,100713.0,21.43,21.55,21.39,21.53,100713.0
2019-05-20 14:30:00,21.53,21.53,21.29,21.34,82050.0,21.53,21.53,21.29,21.34,82050.0
2019-05-20 15:00:00,21.34,21.35,21.25,21.3,82254.0,21.34,21.35,21.25,21.3,82254.0
2019-05-20 15:30:00,21.3,21.57,21.27,21.44,339628.0,21.3,21.57,21.27,21.44,339628.0
2019-05-21 09:30:00,21.72,22.49,21.61,22.29,222246.0,21.72,22.49,21.61,22.29,222246.0
2019-05-21 10:00:00,22.24,22.61,22.24,22.52,158711.0,22.24,22.61,22.24,22.52,158711.0
2019-05-21 10:30:00,22.52,22.53,22.25,22.28,160442.0,22.52,22.53,22.25,22.28,160442.0
2019-05-21 11:00:00,22.28,22.33,22.09,22.24,180987.0,22.28,22.33,22.09,22.24,180987.0
2019-05-21 11:30:00,22.24,22.39,22.13,22.24,61492.0,22.24,22.39,22.13,22.24,61492.0
2019-05-21 12:00:00,22.24,22.29,22.09,22.09,54762.0,22.24,22.29,22.09,22.09,54762.0
2019-05-21 12:30:00,22.09,22.3,22.08,22.27,56410.0,22.09,22.3,22.08,22.27,56410.0
2019-05-21 13:00:00,22.27,22.41,22.26,22.36,69392.0,22.27,22.41,22.26,22.36,69392.0
2019-05-21 13:30:00,22.36,22.68,22.34,22.67,166409.0,22.36,22.68,22.34,22.67,166409.0
2019-05-21 14:00:00,22.65,22.81,22.57,22.63,136432.0,22.65,22.81,22.57,22.63,136432.0
2019-05-21 14:30:00,22.64,22.87,22.63,22.83,138602.0,22.64,22.87,22.63,22.83,138602.0
2019-05-21 15:00:00,22.82,22.9,22.77,22.86,108445.0,22.82,22.9,22.77,22.86,108445.0
2019-05-21 15:30:00,22.86,23.0,22.78,22.88,428729.0,22.86,23.0,22.78,22.88,428729.0
2019-05-22 09:30:00,22.6,22.81,22.43,22.78,98862.0,22.6,22.81,22.43,22.78,98862.0
2019-05-22 10:00:00,22.78,22.79,22.55,22.71,71427.0,22.78,22.79,22.55,22.71,71427.0
2019-05-22 10:30:00,22.72,22.77,22.63,22.69,63006.0,22.72,22.77,22.63,22.69,63006.0
2019-05-22 11:00:00,22.7,22.7,22.41,22.54,91102.0,22.7,22.7,22.41,22.54,91102.0
2019-05-22 11:30:00,22.54,22.55,22.35,22.46,105943.0,22.54,22.55,22.35,22.46,105943.0
2019-05-22 12:00:00,22.45,22.63,22.38,22.55,93134.0,22.45,22.63,22.38,22.55,93134.0
2019-05-22 12:30:00,22.53,22.55,22.34,22.35,51096.0,22.53,22.55,22.34,22.35,51096.0
2019-05-22 13:00:00,22.35,22.35,22.26,22.32,34337.0,22.35,22.35,22.26,22.32,34337.0
2019-05-22 13:30:00,22.34,22.4,22.27,22.39,25732.0,22.34,22.4,22.27,22.39,25732.0
2019-05-22 14:00:00,22.37,22.53,22.34,22.52,31916.0,22.37,22.53,22.34,22.52,31916.0
2019-05-22 14:30:00,22.52,22.69,22.5,22.69,89581.0,22.52,22.69,22.5,22.69,89581.0
2019-05-22 15:00:00,22.69,22.94,22.69,22.91,210100.0,22.69,22.94,22.69,22.91,210100.0
2019-05-22 15:30:00,22.91,23.03,22.84,22.86,360570.0,22.91,23.03,22.84,22.86,360570.0
2019-05-23 09:30:00,22.5,22.54,22.19,22.2,119958.0,22.5,22.54,22.19,22.2,119958.0
2019-05-23 10:00:00,22.19,22.39,22.12,22.31,114258.0,22.19,22.39,22.12,22.31,114258.0
2019-05-23 10:30:00,22.32,22.46,22.27,22.36,44039.0,22.32,22.46,22.27,22.36,44039.0
2019-05-23 11:00:00,22.36,22.4,22.22,22.33,68270.0,22.36,22.4,22.22,22.33,68270.0
2019-05-23 11:30:00,22.31,22.31,21.89,21.94,140692.0,22.31,22.31,21.89,21.94,140692.0
2019-05-23 12:00:00,21.95,22.1,21.93,22.08,96029.0,21.95,22.1,21.93,22.08,96029.0
2019-05-23 12:30:00,22.09,22.1,21.56,21.59,282191.0,22.09,22.1,21.56,21.59,282191.0
2019-05-23 13:00:00,21.6,21.7,21.36,21.6,129378.0,21.6,21.7,21.36,21.6,129378.0
2019-05-23 13:30:00,21.58,21.64,21.38,21.52,92223.0,21.58,21.64,21.38,21.52,92223.0
2019-05-23 14:00:00,21.53,21.57,21.48,21.52,68381.0,21.53,21.57,21.48,21.52,68381.0
2019-05-23 14:30:00,21.53,21.54,21.27,21.27,59393.0,21.53,21.54,21.27,21.27,59393.0
2019-05-23 15:00:00,21.28,21.31,21.05,21.28,122658.0,21.28,21.31,21.05,21.28,122658.0
2019-05-23 15:30:00,21.28,21.35,21.15,21.33,317523.0,21.28,21.35,21.15,21.33,317523.0
2019-05-24 09:30:00,21.12,21.57,21.02,21.16,94834.0,21.12,21.57,21.02,21.16,94834.0
2019-05-24 10:00:00,21.15,21.65,21.15,21.49,67699.0,21.15,21.65,21.15,21.49,67699.0
2019-05-24 10:30:00,21.49,21.77,21.47,21.54,71625.0,21.49,21.77,21.47,21.54,71625.0
2019-05-24 11:00:00,21.52,21.69,21.42,21.69,62273.0,21.52,21.69,21.42,21.69,62273.0
2019-05-24 11:30:00,21.71,21.84,21.63,21.83,76815.0,21.71,21.84,21.63,21.83,76815.0
2019-05-24 12:00:00,21.83,22.11,21.82,22.07,115283.0,21.83,22.11,21.82,22.07,115283.0
2019-05-24 12:30:00,22.09,22.19,22.06,22.12,75145.0,22.09,22.19,22.06,22.12,75145.0
2019-05-24 13:00:00,22.13,22.15,22.04,22.1,57602.0,22.13,22.15,22.04,22.1,57602.0
2019-05-24 13:30:00,22.1,22.18,22.04,22.05,45376.0,22.1,22.18,22.04,22.05,45376.0
2019-05-24 14:00:00,22.04,22.13,22.01,22.09,36896.0,22.04,22.13,22.01,22.09,36896.0
2019-05-24 14:30:00,22.1,22.22,22.06,22.07,93797.0,22.1,22.22,22.06,22.07,93797.0
2019-05-24 15:00:00,22.07,22.15,22.04,22.06,42156.0,22.07,22.15,22.04,22.06,42156.0
2019-05-24 15:30:00,22.05,22.08,21.99,22.01,130240.0,22.05,22.08,21.99,22.01,130240.0
2019-05-28 09:30:00,21.94,22.15,21.72,22.1,50446.0,21.94,22.15,21.72,22.1,50446.0
2019-05-28 10:00:00,22.1,22.16,21.87,21.87,35454.0,22.1,22.16,21.87,21.87,35454.0
2019-05-28 10:30:00,21.88,22.07,21.8,21.95,49851.0,21.88,22.07,21.8,21.95,49851.0
2019-05-28 11:00:00,21.96,22.35,21.95,22.19,47284.0,21.96,22.35,21.95,22.19,47284.0
2019-05-28 11:30:00,22.17,22.54,22.11,22.41,92425.0,22.17,22.54,22.11,22.41,92425.0
2019-05-28 12:00:00,22.41,22.45,22.31,22.37,25979.0,22.41,22.45,22.31,22.37,25979.0
2019-05-28 12:30:00,22.37,22.41,22.24,22.27,32215.0,22.37,22.41,22.24,22.27,32215.0
2019-05-28 13:00:00,22.26,22.33,22.21,22.22,21063.0,22.26,22.33,22.21,22.22,21063.0
2019-05-28 13:30:00,22.23,22.39,22.23,22.31,33045.0,22.23,22.39,22.23,22.31,33045.0
2019-05-28 14:00:00,22.28,22.28,21.96,22.03,46230.0,22.28,22.28,21.96,22.03,46230.0
2019-05-28 14:30:00,22.01,22.12,21.92,22.06,163529.0,22.01,22.12,21.92,22.06,163529.0
2019-05-28 15:00:00,22.02,22.09,21.99,22.0,68437.0,22.02,22.09,21.99,22.0,68437.0
2019-05-28 15:30:00,22.01,22.02,21.86,21.88,156993.0,22.01,22.02,21.86,21.88,156993.0
2019-05-29 09:30:00,21.52,21.52,20.91,21.12,109998.0,21.52,21.52,20.91,21.12,109998.0
2019-05-29 10:00:00,21.11,21.17,20.76,21.05,81058.0,21.11,21.17,20.76,21.05,81058.0
2019-05-29 10:30:00,21.04,21.12,20.88,20.96,72199.0,21.04,21.12,20.88,20.96,72199.0
2019-05-29 11:00:00,20.93,21.05,20.69,20.75,81778.0,20.93,21.05,20.69,20.75,81778.0
2019-05-29 11:30:00,20.76,20.8,20.45,20.46,84665.0,20.76,20.8,20.45,20.46,84665.0
2019-05-29 12:00:00,20.45,20.57,20.27,20.41,123982.0,20.45,20.57,20.27,20.41,123982.0
2019-05-29 12:30:00,20.4,20.41,20.13,20.22,69561.0,20.4,20.41,20.13,20.22,69561.0
2019-05-29 13:00:00,20.23,20.38,20.11,20.14,108269.0,20.23,20.38,20.11,20.14,108269.0
2019-05-29 13:30:00,20.13,20.3,20.12,20.21,74050.0,20.13,20.3,20.12,20.21,74050.0
2019-05-29 14:00:00,20.21,20.25,20.12,20.17,52648.0,20.21,20.25,20.12,20.17,52648.0
2019-05-29 14:30:00,20.16,20.16,19.87,19.88,123408.0,20.16,20.16,19.87,19.88,123408.0
2019-05-29 15:00:00,19.87,19.99,19.8,19.96,198982.0,19.87,19.99,19.8,19.96,198982.0
2019-05-29 15:30:00,19.96,20.16,19.94,19.97,328458.0,19.96,20.16,19.94,19.97,328458.0
2019-05-30 09:30:00,20.01,20.43,19.98,20.33,109807.0,20.01,20.43,19.98,20.33,109807.0
2019-05-30 10:00:00,20.31,20.52,20.28,20.45,102362.0,20.31,20.52,20.28,20.45,102362.0
2019-05-30 10:30:00,20.46,20.48,20.05,20.11,113337.0,20.46,20.48,20.05,20.11,113337.0
2019-05-30 11:00:00,20.1,20.18,19.89,19.91,63204.0,20.1,20.18,19.89,19.91,63204.0
2019-05-30 11:30:00,19.91,20.13,19.87,20.13,81910.0,19.91,20.13,19.87,20.13,81910.0
2019-05-30 12:00:00,20.13,20.34,20.05,20.32,68446.0,20.13,20.34,20.05,20.32,68446.0
2019-05-30 12:30:00,20.32,20.46,20.27,20.32,60183.0,20.32,20.46,20.27,20.32,60183.0
2019-05-30 13:00:00,20.3,20.33,20.24,20.29,48268.0,20.3,20.33,20.24,20.29,48268.0
2019-05-30 13:30:00,20.29,20.4,20.24,20.39,34644.0,20.29,20.4,20.24,20.39,34644.0
2019-05-30 14:00:00,20.39,20.45,20.18,20.23,79274.0,20.39,20.45,20.18,20.23,79274.0
2019-05-30 14:30:00,20.22,20.25,20.07,20.22,64122.0,20.22,20.25,20.07,20.22,64122.0
2019-05-30 15:00:00,20.21,20.33,20.17,20.31,64858.0,20.21,20.33,20.17,20.31,64858.0
2019-05-30 15:30:00,20.3,20.52,20.26,20.44,220695.0,20.3,20.52,20.26,20.44,220695.0
2019-05-31 09:30:00,20.06,20.33,19.64,19.74,140526.0,20.06,20.33,19.64,19.74,140526.0
2019-05-31 10:00:00,19.69,19.95,19.38,19.92,127812.0,19.69,19.95,19.38,19.92,127812.0
2019-05-31 10:30:00,19.93,20.23,19.93,20.17,237582.0,19.93,20.23,19.93,20.17,237582.0
2019-05-31 11:00:00,20.14,20.41,20.1,20.4,57305.0,20.14,20.41,20.1,20.4,57305.0
2019-05-31 11:30:00,20.4,20.46,20.27,20.43,35470.0,20.4,20.46,20.27,20.43,35470.0
2019-05-31 12:00:00,20.44,20.46,20.3,20.39,62573.0,20.44,20.46,20.3,20.39,62573.0
2019-05-31 12:30:00,20.4,20.44,20.23,20.27,39125.0,20.4,20.44,20.23,20.27,39125.0
2019-05-31 13:00:00,20.27,20.46,20.27,20.46,20323.0,20.27,20.46,20.27,20.46,20323.0
2019-05-31 13:30:00,20.48,20.57,20.41,20.56,60328.0,20.48,20.57,20.41,20.56,60328.0
2019-05-31 14:00:00,20.57,20.58,20.32,20.35,71762.0,20.57,20.58,20.32,20.35,71762.0
2019-05-31 14:30:00,20.35,20.37,20.21,20.21,73213.0,20.35,20.37,20.21,20.21,73213.0
2019-05-31 15:00:00,20.22,20.22,19.93,19.96,99444.0,20.22,20.22,19.93,19.96,99444.0
2019-05-31 15:30:00,19.95,20.04,19.84,19.95,341096.0,19.95,20.04,19.84,19.95,341096.0
2019-06-03 09:30:00,19.94,20.33,19.82,20.11,77103.0,19.94,20.33,19.82,20.11,77103.0
2019-06-03 10:00:00,20.11,20.21,20.05,20.21,48624.0,20.11,20.21,20.05,20.21,48624.0
2019-06-03 10:30:00,20.21,20.32,20.12,20.18,49741.0,20.21,20.32,20.12,20.18,49741.0
2019-06-03 11:00:00,20.18,20.38,20.16,20.26,93185.0,20.18,20.38,20.16,20.26,93185.0
2019-06-03 11:30:00,20.28,20.38,20.23,20.33,62085.0,20.28,20.38,20.23,20.33,62085.0
2019-06-03 12:00:00,20.34,20.36,20.09,20.12,54238.0,20.34,20.36,20.09,20.12,54238.0
2019-06-03 12:30:00,20.11,20.16,19.99,20.04,50506.0,20.11,20.16,19.99,20.04,50506.0
2019-06-03 13:00:00,20.04,20.38,19.97,20.25,42238.0,20.04,20.38,19.97,20.25,42238.0
2019-06-03 13:30:00,20.25,20.44,20.13,20.41,36094.0,20.25,20.44,20.13,20.41,36094.0
2019-06-03 14:00:00,20.4,20.44,20.31,20.37,44865.0,20.4,20.44,20.31,20.37,44865.0
2019-06-03 14:30:00,20.37,20.42,20.23,20.25,37309.0,20.37,20.42,20.23,20.25,37309.0
2019-06-03 15:00:00,20.26,20.27,20.09,20.14,50641.0,20.26,20.27,20.09,20.14,50641.0
2019-06-03 15:30:00,20.12,20.24,20.08,20.16,194354.0,20.12,20.24,20.08,20.16,194354.0
2019-06-04 09:30:00,20.5,20.98,20.44,20.94,83303.0,20.5,20.98,20.44,20.94,83303.0
2019-06-04 10:00:00,20.95,21.06,20.72,20.92,71878.0,20.95,21.06,20.72,20.92,71878.0
2019-06-04 10:30:00,20.94,21.06,20.83,21.03,50928.0,20.94,21.06,20.83,21.03,50928.0
2019-06-04 11:00:00,21.01,21.18,20.98,21.1,68295.0,21.01,21.18,20.98,21.1,68295.0
2019-06-04 11:30:00,21.09,21.28,21.06,21.25,47736.0,21.09,21.28,21.06,21.25,47736.0
2019-06-04 12:00:00,21.25,21.27,21.13,21.17,38864.0,21.25,21.27,21.13,21.17,38864.0
2019-06-04 12:30:00,21.18,21.29,21.17,21.18,45047.0,21.18,21.29,21.17,21.18,45047.0
2019-06-04 13:00:00,21.16,21.2,21.12,21.19,42551.0,21.16,21.2,21.12,21.19,42551.0
2019-06-04 13:30:00,21.19,21.19,21.13,21.17,39627.0,21.19,21.19,21.13,21.17,39627.0
2019-06-04 14:00:00,21.18,21.2,21.14,21.16,88831.0,21.18,21.2,21.14,21.16,88831.0
2019-06-04 14:30:00,21.15,21.21,21.11,21.19,53908.0,21.15,21.21,21.11,21.19,53908.0
2019-06-04 15:00:00,21.2,21.22,21.13,21.16,60723.0,21.2,21.22,21.13,21.16,60723.0
2019-06-04 15:30:00,21.15,21.15,20.98,21.07,281613.0,21.15,21.15,20.98,21.07,281613.0
2019-06-05 09:30:00,21.2,21.25,20.67,20.72,71348.0,21.2,21.25,20.67,20.72,71348.0
2019-06-05 10:00:00,20.74,21.13,20.58,21.07,83061.0,20.74,21.13,20.58,21.07,83061.0
2019-06-05 10:30:00,21.03,21.09,20.79,21.01,141406.0,21.03,21.09,20.79,21.01,141406.0
2019-06-05 11:00:00,21.0,21.04,20.9,21.03,34210.0,21.0,21.04,20.9,21.03,34210.0
2019-06-05 11:30:00,21.02,21.15,20.99,21.07,22865.0,21.02,21.15,20.99,21.07,22865.0
2019-06-05 12:00:00,21.07,21.1,20.96,21.08,21846.0,21.07,21.1,20.96,21.08,21846.0
2019-06-05 12:30:00,21.08,21.09,21.01,21.03,36157.0,21.08,21.09,21.01,21.03,36157.0
2019-06-05 13:00:00,21.02,21.15,21.02,21.11,33409.0,21.02,21.15,21.02,21.11,33409.0
2019-06-05 13:30:00,21.11,21.15,21.04,21.07,31704.0,21.11,21.15,21.04,21.07,31704.0
2019-06-05 14:00:00,21.06,21.13,21.03,21.12,46153.0,21.06,21.13,21.03,21.12,46153.0
2019-06-05 14:30:00,21.12,21.17,21.08,21.14,34421.0,21.12,21.17,21.08,21.14,34421.0
2019-06-05 15:00:00,21.13,21.3,21.11,21.24,45565.0,21.13,21.3,21.11,21.24,45565.0
2019-06-05 15:30:00,21.24,21.25,21.07,21.08,173203.0,21.24,21.25,21.07,21.08,173203.0
2019-06-06 09:30:00,21.14,21.32,21.0,21.05,49378.0,21.14,21.32,21.0,21.05,49378.0
2019-06-06 10:00:00,21.05,21.11,20.77,20.86,51791.0,21.05,21.11,20.77,20.86,51791.0
2019-06-06 10:30:00,20.87,21.02,20.78,20.78,58963.0,20.87,21.02,20.78,20.78,58963.0
2019-06-06 11:00:00,20.76,20.84,20.67,20.79,37598.0,20.76,20.84,20.67,20.79,37598.0
2019-06-06 11:30:00,20.79,20.79,20.51,20.63,44495.0,20.79,20.79,20.51,20.63,44495.0
2019-06-06 12:00:00,20.63,20.74,20.6,20.7,23309.0,20.63,20.74,20.6,20.7,23309.0
2019-06-06 12:30:00,20.69,20.73,20.62,20.7,29926.0,20.69,20.73,20.62,20.7,29926.0
2019-06-06 13:00:00,20.71,20.78,20.62,20.63,21463.0,20.71,20.78,20.62,20.63,21463.0
2019-06-06 13:30:00,20.64,20.66,20.59,20.61,23786.0,20.64,20.66,20.59,20.61,23786.0
2019-06-06 14:00:00,20.61,20.7,20.54,20.67,37889.0,20.61,20.7,20.54,20.67,37889.0
2019-06-06 14:30:00,20.66,20.82,20.66,20.75,28106.0,20.66,20.82,20.66,20.75,28106.0
2019-06-06 15:00:00,20.75,20.89,20.75,20.88,37024.0,20.75,20.89,20.75,20.88,37024.0
2019-06-06 15:30:00,20.88,20.96,20.69,20.71,135845.0,20.88,20.96,20.69,20.71,135845.0
2019-06-07 09:30:00,20.81,21.08,20.81,20.93,15433.0,20.81,21.08,20.81,20.93,15433.0
2019-06-07 10:00:00,20.97,21.22,20.97,21.15,22511.0,20.97,21.22,20.97,21.15,22511.0
2019-06-07 10:30:00,21.18,21.45,21.17,21.42,23140.0,21.18,21.45,21.17,21.42,23140.0
2019-06-07 11:00:00,21.42,21.47,21.1,21.13,29941.0,21.42,21.47,21.1,21.13,29941.0
2019-06-07 11:30:00,21.12,21.33,21.1,21.3,31036.0,21.12,21.33,21.1,21.3,31036.0
2019-06-07 12:00:00,21.29,21.35,21.22,21.33,59224.0,21.29,21.35,21.22,21.33,59224.0
2019-06-07 12:30:00,21.35,21.38,21.18,21.24,41287.0,21.35,21.38,21.18,21.24,41287.0
2019-06-07 13:00:00,21.23,21.27,21.09,21.13,25873.0,21.23,21.27,21.09,21.13,25873.0
2019-06-07 13:30:00,21.13,21.22,21.1,21.14,24944.0,21.13,21.22,21.1,21.14,24944.0
2019-06-07 14:00:00,21.14,21.17,21.09,21.14,34040.0,21.14,21.17,21.09,21.14,34040.0
2019-06-07 14:30:00,21.12,21.16,21.03,21.05,41208.0,21.12,21.16,21.03,21.05,41208.0
2019-06-07 15:00:00,21.04,21.1,21.0,21.09,47882.0,21.04,21.1,21.0,21.09,47882.0
2019-06-07 15:30:00,21.08,21.16,20.98,20.99,149666.0,21.08,21.16,20.98,20.99,149666.0
2019-06-10 09:30:00,21.07,21.55,21.07,21.55,20997.0,21.07,21.55,21.07,21.55,20997.0
2019-06-10 10:00:00,21.62,21.69,21.49,21.55,22577.0,21.62,21.69,21.49,21.55,22577.0
2019-06-10 10:30:00,21.54,21.82,21.43,21.78,42670.0,21.54,21.82,21.43,21.78,42670.0
2019-06-10 11:00:00,21.76,21.81,21.51,21.52,113907.0,21.76,21.81,21.51,21.52,113907.0
2019-06-10 11:30:00,21.52,21.67,21.39,21.63,27461.0,21.52,21.67,21.39,21.63,27461.0
2019-06-10 12:00:00,21.63,21.63,21.43,21.6,34001.0,21.63,21.63,21.43,21.6,34001.0
2019-06-10 12:30:00,21.6,21.74,21.58,21.68,49325.0,21.6,21.74,21.58,21.68,49325.0
2019-06-10 13:00:00,21.68,21.72,21.61,21.64,21741.0,21.68,21.72,21.61,21.64,21741.0
2019-06-10 13:30:00,21.64,21.73,21.54,21.59,24068.0,21.64,21.73,21.54,21.59,24068.0
2019-06-10 14:00:00,21.59,21.59,21.41,21.45,30992.0,21.59,21.59,21.41,21.45,30992.0
2019-06-10 14:30:00,21.46,21.53,21.41,21.53,23281.0,21.46,21.53,21.41,21.53,23281.0
2019-06-10 15:00:00,21.52,21.59,21.49,21.52,36326.0,21.52,21.59,21.49,21.52,36326.0
2019-06-10 15:30:00,21.52,21.54,21.39,21.48,112372.0,21.52,21.54,21.39,21.48,112372.0
2019-06-11 09:30:00,21.61,21.69,21.34,21.59,30613.0,21.61,21.69,21.34,21.59,30613.0
2019-06-11 10:00:00,21.51,21.53,20.87,20.96,69123.0,21.51,21.53,20.87,20.96,69123.0
2019-06-11 10:30:00,20.96,20.99,20.62,20.95,110060.0,20.96,20.99,20.62,20.95,110060.0
2019-06-11 11:00:00,20.94,21.12,20.9,20.91,50948.0,20.94,21.12,20.9,20.91,50948.0
2019-06-11 11:30:00,20.93,21.04,20.9,20.96,32371.0,20.93,21.04,20.9,20.96,32371.0
2019-06-11 12:00:00,20.97,21.1,20.9,21.09,22620.0,20.97,21.1,20.9,21.09,22620.0
2019-06-11 12:30:00,21.09,21.2,21.0,21.01,25007.0,21.09,21.2,21.0,21.01,25007.0
2019-06-11 13:00:00,21.02,21.05,20.97,20.99,17484.0,21.02,21.05,20.97,20.99,17484.0
2019-06-11 13:30:00,21.0,21.14,20.97,21.11,20417.0,21.0,21.14,20.97,21.11,20417.0
2019-06-11 14:00:00,21.13,21.19,21.0,21.01,30970.0,21.13,21.19,21.0,21.01,30970.0
2019-06-11 14:30:00,21.01,21.03,20.91,21.03,35762.0,21.01,21.03,20.91,21.03,35762.0
2019-06-11 15:00:00,21.02,21.14,21.01,21.12,47797.0,21.02,21.14,21.01,21.12,47797.0
2019-06-11 15:30:00,21.11,21.14,20.88,20.96,161367.0,21.11,21.14,20.88,20.96,161367.0
2019-06-12 09:30:00,20.94,20.94,20.41,20.45,79311.0,20.94,20.94,20.41,20.45,79311.0
2019-06-12 10:00:00,20.49,20.59,20.26,20.29,125547.0,20.49,20.59,20.26,20.29,125547.0
2019-06-12 10:30:00,20.29,20.73,20.29,20.53,80496.0,20.29,20.73,20.29,20.53,80496.0
2019-06-12 11:00:00,20.53,20.54,20.36,20.44,59519.0,20.53,20.54,20.36,20.44,59519.0
2019-06-12 11:30:00,20.44,20.58,20.44,20.57,39375.0,20.44,20.58,20.44,20.57,39375.0
2019-06-12 12:00:00,20.57,20.7,20.57,20.66,26215.0,20.57,20.7,20.57,20.66,26215.0
2019-06-12 12:30:00,20.66,20.78,20.63,20.73,23567.0,20.66,20.78,20.63,20.73,23567.0
2019-06-12 13:00:00,20.74,20.76,20.67,20.72,22475.0,20.74,20.76,20.67,20.72,22475.0
2019-06-12 13:30:00,20.73,20.75,20.61,20.62,36380.0,20.73,20.75,20.61,20.62,36380.0
2019-06-12 14:00:00,20.62,20.67,20.52,20.64,50839.0,20.62,20.67,20.52,20.64,50839.0
2019-06-12 14:30:00,20.64,20.72,20.6,20.66,41135.0,20.64,20.72,20.6,20.66,41135.0
2019-06-12 15:00:00,20.67,20.8,20.65,20.72,79885.0,20.67,20.8,20.65,20.72,79885.0
2019-06-12 15:30:00,20.71,20.78,20.63,20.65,219960.0,20.71,20.78,20.63,20.65,219960.0
2019-06-13 09:30:00,20.78,20.87,20.56,20.66,27996.0,20.78,20.87,20.56,20.66,27996.0
2019-06-13 10:00:00,20.64,20.94,20.55,20.9,83853.0,20.64,20.94,20.55,20.9,83853.0
2019-06-13 10:30:00,20.89,21.0,20.84,20.84,39362.0,20.89,21.0,20.84,20.84,39362.0
2019-06-13 11:00:00,20.83,21.0,20.79,20.95,40665.0,20.83,21.0,20.79,20.95,40665.0
2019-06-13 11:30:00,20.94,21.06,20.93,20.95,49092.0,20.94,21.06,20.93,20.95,49092.0
2019-06-13 12:00:00,20.95,21.08,20.91,21.01,50542.0,20.95,21.08,20.91,21.01,50542.0
2019-06-13 12:30:00,21.01,21.18,20.98,21.06,40375.0,21.01,21.18,20.98,21.06,40375.0
2019-06-13 13:00:00,21.07,21.07,21.0,21.02,26229.0,21.07,21.07,21.0,21.02,26229.0
2019-06-13 13:30:00,21.03,21.04,20.96,20.98,21155.0,21.03,21.04,20.96,20.98,21155.0
2019-06-13 14:00:00,20.98,21.07,20.93,21.03,35508.0,20.98,21.07,20.93,21.03,35508.0
2019-06-13 14:30:00,21.02,21.03,20.95,20.95,33154.0,21.02,21.03,20.95,20.95,33154.0
2019-06-13 15:00:00,20.96,21.03,20.94,21.03,57812.0,20.96,21.03,20.94,21.03,57812.0
2019-06-13 15:30:00,21.03,21.2,21.01,21.2,111132.0,21.03,21.2,21.01,21.2,111132.0
2019-06-14 09:30:00,21.2,21.33,21.0,21.08,25045.0,21.2,21.33,21.0,21.08,25045.0
2019-06-14 10:00:00,21.12,21.13,20.9,21.06,23522.0,21.12,21.13,20.9,21.06,23522.0
2019-06-14 10:30:00,21.04,21.17,20.94,21.16,28469.0,21.04,21.17,20.94,21.16,28469.0
2019-06-14 11:00:00,21.17,21.17,20.97,21.09,32751.0,21.17,21.17,20.97,21.09,32751.0
2019-06-14 11:30:00,21.07,21.11,20.99,21.01,13168.0,21.07,21.11,20.99,21.01,13168.0
2019-06-14 12:00:00,21.02,21.09,20.96,21.07,12362.0,21.02,21.09,20.96,21.07,12362.0
2019-06-14 12:30:00,21.09,21.11,21.02,21.04,11538.0,21.09,21.11,21.02,21.04,11538.0
2019-06-14 13:00:00,21.03,21.07,20.99,21.03,18567.0,21.03,21.07,20.99,21.03,18567.0
2019-06-14 13:30:00,21.03,21.1,21.03,21.1,12958.0,21.03,21.1,21.03,21.1,12958.0
2019-06-14 14:00:00,21.09,21.11,21.04,21.05,15129.0,21.09,21.11,21.04,21.05,15129.0
2019-06-14 14:30:00,21.05,21.08,21.01,21.01,16399.0,21.05,21.08,21.01,21.01,16399.0
2019-06-14 15:00:00,21.02,21.15,21.01,21.11,18446.0,21.02,21.15,21.01,21.11,18446.0
2019-06-14 15:30:00,21.11,21.12,20.98,20.98,75074.0,21.11,21.12,20.98,20.98,75074.0
2019-06-17 09:30:00,20.92,20.94,20.66,20.8,36608.0,20.92,20.94,20.66,20.8,36608.0
2019-06-17 10:00:00,20.74,20.9,20.72,20.85,38798.0,20.74,20.9,20.72,20.85,38798.0
2019-06-17 10:30:00,20.84,20.99,20.83,20.94,21922.0,20.84,20.99,20.83,20.94,21922.0
2019-06-17 11:00:00,20.93,21.0,20.79,20.97,60537.0,20.93,21.0,20.79,20.97,60537.0
2019-06-17 11:30:00,20.96,20.98,20.86,20.88,32507.0,20.96,20.98,20.86,20.88,32507.0
2019-06-17 12:00:00,20.89,20.99,20.86,20.95,24165.0,20.89,20.99,20.86,20.95,24165.0
2019-06-17 12:30:00,20.94,21.15,20.93,21.05,131269.0,20.94,21.15,20.93,21.05,131269.0
2019-06-17 13:00:00,21.03,21.1,21.02,21.03,17863.0,21.03,21.1,21.02,21.03,17863.0
2019-06-17 13:30:00,21.03,21.17,21.0,21.17,40741.0,21.03,21.17,21.0,21.17,40741.0
2019-06-17 14:00:00,21.18,21.29,21.15,21.19,69684.0,21.18,21.29,21.15,21.19,69684.0
2019-06-17 14:30:00,21.2,21.33,21.19,21.2,39015.0,21.2,21.33,21.19,21.2,39015.0
2019-06-17 15:00:00,21.2,21.22,21.12,21.19,56569.0,21.2,21.22,21.12,21.19,56569.0
2019-06-17 15:30:00,21.2,21.26,21.18,21.19,108618.0,21.2,21.26,21.18,21.19,108618.0
2019-06-18 09:30:00,21.29,21.98,21.18,21.79,69479.0,21.29,21.98,21.18,21.79,69479.0
2019-06-18 10:00:00,21.77,21.87,21.41,21.56,67102.0,21.77,21.87,21.41,21.56,67102.0
2019-06-18 10:30:00,21.58,21.84,21.56,21.73,49623.0,21.58,21.84,21.56,21.73,49623.0
2019-06-18 11:00:00,21.77,21.88,21.63,21.63,38370.0,21.77,21.88,21.63,21.63,38370.0
2019-06-18 11:30:00,21.66,21.72,21.48,21.52,22723.0,21.66,21.72,21.48,21.52,22723.0
2019-06-18 12:00:00,21.52,21.6,21.43,21.6,22173.0,21.52,21.6,21.43,21.6,22173.0
2019-06-18 12:30:00,21.59,21.62,21.52,21.55,9350.0,21.59,21.62,21.52,21.55,9350.0
2019-06-18 13:00:00,21.55,21.61,21.46,21.59,8199.0,21.55,21.61,21.46,21.59,8199.0
2019-06-18 13:30:00,21.61,21.64,21.57,21.6,16543.0,21.61,21.64,21.57,21.6,16543.0
2019-06-18 14:00:00,21.61,21.61,21.49,21.57,14398.0,21.61,21.61,21.49,21.57,14398.0
2019-06-18 14:30:00,21.55,21.58,21.39,21.45,26757.0,21.55,21.58,21.39,21.45,26757.0
2019-06-18 15:00:00,21.45,21.45,21.33,21.35,35388.0,21.45,21.45,21.33,21.35,35388.0
2019-06-18 15:30:00,21.34,21.34,21.19,21.24,127424.0,21.34,21.34,21.19,21.24,127424.0
2019-06-19 09:30:00,21.28,21.49,21.0,21.26,71511.0,21.28,21.49,21.0,21.26,71511.0
2019-06-19 10:00:00,21.26,21.26,21.15,21.18,48050.0,21.26,21.26,21.15,21.18,48050.0
2019-06-19 10:30:00,21.2,21.32,21.11,21.21,36035.0,21.2,21.32,21.11,21.21,36035.0
2019-06-19 11:00:00,21.2,21.28,21.15,21.26,24973.0,21.2,21.28,21.15,21.26,24973.0
2019-06-19 11:30:00,21.26,21.33,21.23,21.3,33109.0,21.26,21.33,21.23,21.3,33109.0
2019-06-19 12:00:00,21.29,21.3,21.22,21.23,13201.0,21.29,21.3,21.22,21.23,13201.0
2019-06-19 12:30:00,21.23,21.23,21.1,21.12,27682.0,21.23,21.23,21.1,21.12,27682.0
2019-06-19 13:00:00,21.13,21.2,21.1,21.19,10640.0,21.13,21.2,21.1,21.19,10640.0
2019-06-19 13:30:00,21.19,21.19,21.1,21.13,17293.0,21.19,21.19,21.1,21.13,17293.0
2019-06-19 14:00:00,21.14,21.32,21.09,21.21,46121.0,21.14,21.32,21.09,21.21,46121.0
2019-06-19 14:30:00,21.22,21.27,21.13,21.25,25937.0,21.22,21.27,21.13,21.25,25937.0
2019-06-19 15:00:00,21.24,21.34,21.23,21.28,65876.0,21.24,21.34,21.23,21.28,65876.0
2019-06-19 15:30:00,21.28,21.31,21.22,21.24,161357.0,21.28,21.31,21.22,21.24,161357.0
2019-06-20 09:30:00,21.59,21.81,21.39,21.77,30257.0,21.59,21.81,21.39,21.77,30257.0
2019-06-20 10:00:00,21.74,21.84,21.51,21.53,25593.0,21.74,21.84,21.51,21.53,25593.0
2019-06-20 10:30:00,21.52,21.53,21.35,21.39,27194.0,21.52,21.53,21.35,21.39,27194.0
2019-06-20 11:00:00,21.39,21.71,21.37,21.64,90970.0,21.39,21.71,21.37,21.64,90970.0
2019-06-20 11:30:00,21.63,21.69,21.55,21.69,28921.0,21.63,21.69,21.55,21.69,28921.0
2019-06-20 12:00:00,21.67,21.69,21.4,21.55,49114.0,21.67,21.69,21.4,21.55,49114.0
2019-06-20 12:30:00,21.54,21.54,21.41,21.47,42729.0,21.54,21.54,21.41,21.47,42729.0
2019-06-20 13:00:00,21.47,21.53,21.4,21.53,18005.0,21.47,21.53,21.4,21.53,18005.0
2019-06-20 13:30:00,21.52,21.55,21.08,21.11,66346.0,21.52,21.55,21.08,21.11,66346.0
2019-06-20 14:00:00,21.1,21.11,20.81,21.02,231069.0,21.1,21.11,20.81,21.02,231069.0
2019-06-20 14:30:00,21.03,21.05,20.83,20.85,95748.0,21.03,21.05,20.83,20.85,95748.0
2019-06-20 15:00:00,20.84,20.86,20.76,20.8,89557.0,20.84,20.86,20.76,20.8,89557.0
2019-06-20 15:30:00,20.8,20.87,20.75,20.82,161908.0,20.8,20.87,20.75,20.82,161908.0
2019-06-21 09:30:00,20.52,20.67,19.87,20.01,269147.0,20.52,20.67,19.87,20.01,269147.0
2019-06-21 10:00:00,20.03,20.55,20.03,20.54,109668.0,20.03,20.55,20.03,20.54,109668.0
2019-06-21 10:30:00,20.51,20.78,20.44,20.77,50587.0,20.51,20.78,20.44,20.77,50587.0
2019-06-21 11:00:00,20.77,20.97,20.59,20.67,76475.0,20.77,20.97,20.59,20.67,76475.0
2019-06-21 11:30:00,20.66,20.66,20.37,20.42,49079.0,20.66,20.66,20.37,20.42,49079.0
2019-06-21 12:00:00,20.41,20.61,20.41,20.46,77007.0,20.41,20.61,20.41,20.46,77007.0
2019-06-21 12:30:00,20.46,20.56,20.46,20.56,17788.0,20.46,20.56,20.46,20.56,17788.0
2019-06-21 13:00:00,20.58,20.59,20.38,20.38,31557.0,20.58,20.59,20.38,20.38,31557.0
2019-06-21 13:30:00,20.39,20.41,20.32,20.38,21325.0,20.39,20.41,20.32,20.38,21325.0
2019-06-21 14:00:00,20.38,20.5,20.37,20.48,42539.0,20.38,20.5,20.37,20.48,42539.0
2019-06-21 14:30:00,20.49,20.55,20.42,20.54,38384.0,20.49,20.55,20.42,20.54,38384.0
2019-06-21 15:00:00,20.54,20.61,20.54,20.57,40383.0,20.54,20.61,20.54,20.57,40383.0
2019-06-21 15:30:00,20.57,20.78,20.55,20.66,172455.0,20.57,20.78,20.55,20.66,172455.0
2019-06-24 09:30:00,20.69,20.94,20.35,20.55,206398.0,20.69,20.94,20.35,20.55,206398.0
2019-06-24 10:00:00,20.54,20.57,20.15,20.26,213559.0,20.54,20.57,20.15,20.26,213559.0
2019-06-24 10:30:00,20.26,20.31,19.87,19.95,193329.0,20.26,20.31,19.87,19.95,193329.0
2019-06-24 11:00:00,19.98,20.14,19.8,19.83,102364.0,19.98,20.14,19.8,19.83,102364.0
2019-06-24 11:30:00,19.84,20.05,19.82,19.99,83912.0,19.84,20.05,19.82,19.99,83912.0
2019-06-24 12:00:00,19.99,20.02,19.84,19.86,61334.0,19.99,20.02,19.84,19.86,61334.0
2019-06-24 12:30:00,19.86,19.96,19.79,19.84,153775.0,19.86,19.96,19.79,19.84,153775.0
2019-06-24 13:00:00,19.84,19.93,19.81,19.86,108860.0,19.84,19.93,19.81,19.86,108860.0
2019-06-24 13:30:00,19.86,19.9,19.63,19.63,85706.0,19.86,19.9,19.63,19.63,85706.0
2019-06-24 14:00:00,19.61,19.73,19.56,19.58,90176.0,19.61,19.73,19.56,19.58,90176.0
2019-06-24 14:30:00,19.57,19.79,19.57,19.72,67835.0,19.57,19.79,19.57,19.72,67835.0
2019-06-24 15:00:00,19.72,19.87,19.72,19.83,93080.0,19.72,19.87,19.72,19.83,93080.0
2019-06-24 15:30:00,19.84,20.2,19.83,20.11,312895.0,19.84,20.2,19.83,20.11,312895.0
2019-06-25 09:30:00,20.01,20.36,19.88,20.31,142364.0,20.01,20.36,19.88,20.31,142364.0
2019-06-25 10:00:00,20.3,20.48,20.26,20.42,142538.0,20.3,20.48,20.26,20.42,142538.0
2019-06-25 10:30:00,20.44,20.71,20.42,20.71,86488.0,20.44,20.71,20.42,20.71,86488.0
2019-06-25 11:00:00,20.7,21.01,20.69,20.96,109999.0,20.7,21.01,20.69,20.96,109999.0
2019-06-25 11:30:00,20.97,21.23,20.94,21.21,76358.0,20.97,21.23,20.94,21.21,76358.0
2019-06-25 12:00:00,21.23,21.26,20.97,21.02,103197.0,21.23,21.26,20.97,21.02,103197.0
2019-06-25 12:30:00,21.02,21.02,20.69,20.81,56135.0,21.02,21.02,20.69,20.81,56135.0
2019-06-25 13:00:00,20.8,20.86,20.69,20.83,30552.0,20.8,20.86,20.69,20.83,30552.0
2019-06-25 13:30:00,20.82,21.0,20.78,20.8,45491.0,20.82,21.0,20.78,20.8,45491.0
2019-06-25 14:00:00,20.79,20.79,20.48,20.49,121636.0,20.79,20.79,20.48,20.49,121636.0
2019-06-25 14:30:00,20.46,20.59,20.36,20.57,67015.0,20.46,20.59,20.36,20.57,67015.0
2019-06-25 15:00:00,20.57,20.59,20.39,20.45,76234.0,20.57,20.59,20.39,20.45,76234.0
2019-06-25 15:30:00,20.45,20.47,20.36,20.4,240710.0,20.45,20.47,20.36,20.4,240710.0
2019-06-26 09:30:00,20.33,20.66,19.7,19.72,112716.0,20.33,20.66,19.7,19.72,112716.0
2019-06-26 10:00:00,19.73,19.81,19.53,19.75,168665.0,19.73,19.81,19.53,19.75,168665.0
2019-06-26 10:30:00,19.75,20.13,19.73,19.79,86501.0,19.75,20.13,19.73,19.79,86501.0
2019-06-26 11:00:00,19.79,19.92,19.58,19.62,106898.0,19.79,19.92,19.58,19.62,106898.0
2019-06-26 11:30:00,19.63,19.7,19.51,19.53,61831.0,19.63,19.7,19.51,19.53,61831.0
2019-06-26 12:00:00,19.53,19.63,19.46,19.58,72424.0,19.53,19.63,19.46,19.58,72424.0
2019-06-26 12:30:00,19.57,19.88,19.57,19.83,92666.0,19.57,19.88,19.57,19.83,92666.0
2019-06-26 13:00:00,19.82,19.89,19.74,19.88,24976.0,19.82,19.89,19.74,19.88,24976.0
2019-06-26 13:30:00,19.87,20.0,19.82,19.98,68724.0,19.87,20.0,19.82,19.98,68724.0
2019-06-26 14:00:00,19.98,20.14,19.94,20.12,60930.0,19.98,20.14,19.94,20.12,60930.0
2019-06-26 14:30:00,20.14,20.22,19.97,20.21,69848.0,20.14,20.22,19.97,20.21,69848.0
2019-06-26 15:00:00,20.21,20.22,19.97,20.03,70286.0,20.21,20.22,19.97,20.03,70286.0
2019-06-26 15:30:00,20.03,20.07,19.94,20.01,186278.0,20.03,20.07,19.94,20.01,186278.0
2019-06-27 09:30:00,20.1,20.58,20.1,20.57,68214.0,20.1,20.58,20.1,20.57,68214.0
2019-06-27 10:00:00,20.58,20.64,20.43,20.45,72117.0,20.58,20.64,20.43,20.45,72117.0
2019-06-27 10:30:00,20.46,20.75,20.44,20.48,94710.0,20.46,20.75,20.44,20.48,94710.0
2019-06-27 11:00:00,20.48,20.48,20.08,20.16,68077.0,20.48,20.48,20.08,20.16,68077.0
2019-06-27 11:30:00,20.17,20.38,20.02,20.36,209066.0,20.17,20.38,20.02,20.36,209066.0
2019-06-27 12:00:00,20.36,20.36,20.16,20.22,42857.0,20.36,20.36,20.16,20.22,42857.0
2019-06-27 12:30:00,20.23,20.26,20.13,20.17,127071.0,20.23,20.26,20.13,20.17,127071.0
2019-06-27 13:00:00,20.18,20.31,20.15,20.28,90344.0,20.18,20.31,20.15,20.28,90344.0
2019-06-27 13:30:00,20.28,20.33,20.2,20.2,34167.0,20.28,20.33,20.2,20.2,34167.0
2019-06-27 14:00:00,20.2,20.38,20.16,20.35,38637.0,20.2,20.38,20.16,20.35,38637.0
2019-06-27 14:30:00,20.34,20.38,20.22,20.23,45522.0,20.34,20.38,20.22,20.23,45522.0
2019-06-27 15:00:00,20.23,20.28,20.2,20.28,77372.0,20.23,20.28,20.2,20.28,77372.0
2019-06-27 15:30:00,20.28,20.31,20.18,20.31,217004.0,20.28,20.31,20.18,20.31,217004.0
2019-06-28 09:30:00,20.29,20.44,20.09,20.31,164110.0,20.29,20.44,20.09,20.31,164110.0
2019-06-28 10:00:00,20.39,20.53,20.3,20.53,73522.0,20.39,20.53,20.3,20.53,73522.0
2019-06-28 10:30:00,20.54,20.78,20.52,20.64,47617.0,20.54,20.78,20.52,20.64,47617.0
2019-06-28 11:00:00,20.62,20.8,20.55,20.77,36001.0,20.62,20.8,20.55,20.77,36001.0
2019-06-28 11:30:00,20.76,20.77,20.63,20.73,33540.0,20.76,20.77,20.63,20.73,33540.0
2019-06-28 12:00:00,20.73,20.75,20.67,20.71,34148.0,20.73,20.75,20.67,20.71,34148.0
2019-06-28 12:30:00,20.7,20.81,20.66,20.73,40539.0,20.7,20.81,20.66,20.73,40539.0
2019-06-28 13:00:00,20.72,20.82,20.71,20.82,41218.0,20.72,20.82,20.71,20.82,41218.0
2019-06-28 13:30:00,20.82,20.85,20.66,20.75,49675.0,20.82,20.85,20.66,20.75,49675.0
2019-06-28 14:00:00,20.74,20.74,20.54,20.64,54064.0,20.74,20.74,20.54,20.64,54064.0
2019-06-28 14:30:00,20.63,20.69,20.49,20.53,50533.0,20.63,20.69,20.49,20.53,50533.0
2019-06-28 15:00:00,20.54,20.59,20.47,20.55,81546.0,20.54,20.59,20.47,20.55,81546.0
2019-06-28 15:30:00,20.55,20.77,20.53,20.65,332447.0,20.55,20.77,20.53,20.65,332447.0
2019-07-01 09:30:00,20.91,21.01,20.41,20.41,109911.0,20.91,21.01,20.41,20.41,109911.0
2019-07-01 10:00:00,20.42,20.48,20.06,20.12,519858.0,20.42,20.48,20.06,20.12,519858.0
2019-07-01 10:30:00,20.11,20.22,19.98,20.16,601362.0,20.11,20.22,19.98,20.16,601362.0
2019-07-01 11:00:00,20.19,20.22,19.76,19.96,310292.0,20.19,20.22,19.76,19.96,310292.0
2019-07-01 11:30:00,19.94,20.07,19.68,19.87,222128.0,19.94,20.07,19.68,19.87,222128.0
2019-07-01 12:00:00,19.89,20.16,19.88,20.04,85388.0,19.89,20.16,19.88,20.04,85388.0
2019-07-01 12:30:00,20.04,20.08,19.88,19.88,36088.0,20.04,20.08,19.88,19.88,36088.0
2019-07-01 13:00:00,19.89,19.89,19.69,19.86,86009.0,19.89,19.89,19.69,19.86,86009.0
2019-07-01 13:30:00,19.85,19.89,19.75,19.85,50564.0,19.85,19.89,19.75,19.85,50564.0
2019-07-01 14:00:00,19.85,19.86,19.59,19.61,67791.0,19.85,19.86,19.59,19.61,67791.0
2019-07-01 14:30:00,19.61,19.77,19.59,19.65,66099.0,19.61,19.77,19.59,19.65,66099.0
2019-07-01 15:00:00,19.66,19.74,19.61,19.61,88750.0,19.66,19.74,19.61,19.61,88750.0
2019-07-01 15:30:00,19.61,19.71,19.56,19.61,338296.0,19.61,19.71,19.56,19.61,338296.0
2019-07-02 09:30:00,19.61,19.62,19.07,19.4,112583.0,19.61,19.62,19.07,19.4,112583.0
2019-07-02 10:00:00,19.39,19.59,19.32,19.59,59060.0,19.39,19.59,19.32,19.59,59060.0
2019-07-02 10:30:00,19.57,19.71,19.48,19.48,72722.0,19.57,19.71,19.48,19.48,72722.0
2019-07-02 11:00:00,19.48,19.49,19.26,19.3,72289.0,19.48,19.49,19.26,19.3,72289.0
2019-07-02 11:30:00,19.29,19.3,19.06,19.2,143101.0,19.29,19.3,19.06,19.2,143101.0
2019-07-02 12:00:00,19.2,19.29,19.17,19.19,41574.0,19.2,19.29,19.17,19.19,41574.0
2019-07-02 12:30:00,19.19,19.3,19.16,19.23,67610.0,19.19,19.3,19.16,19.23,67610.0
2019-07-02 13:00:00,19.23,19.29,19.2,19.27,38280.0,19.23,19.29,19.2,19.27,38280.0
2019-07-02 13:30:00,19.26,19.33,19.2,19.24,53455.0,19.26,19.33,19.2,19.24,53455.0
2019-07-02 14:00:00,19.22,19.33,19.21,19.22,65046.0,19.22,19.33,19.21,19.22,65046.0
2019-07-02 14:30:00,19.22,19.22,18.96,18.99,106650.0,19.22,19.22,18.96,18.99,106650.0
2019-07-02 15:00:00,18.99,19.12,18.93,19.11,101064.0,18.99,19.12,18.93,19.11,101064.0
2019-07-02 15:30:00,19.1,19.38,19.09,19.29,263049.0,19.1,19.38,19.09,19.29,263049.0
2019-07-03 09:30:00,19.46,19.46,19.16,19.31,55299.0,19.46,19.46,19.16,19.31,55299.0
2019-07-03 10:00:00,19.24,19.48,19.23,19.43,90877.0,19.24,19.48,19.23,19.43,90877.0
2019-07-03 10:30:00,19.43,19.56,19.43,19.43,55983.0,19.43,19.56,19.43,19.43,55983.0
2019-07-03 11:00:00,19.42,19.51,19.24,19.33,74932.0,19.42,19.51,19.24,19.33,74932.0
2019-07-03 11:30:00,19.32,19.39,19.29,19.39,71166.0,19.32,19.39,19.29,19.39,71166.0
2019-07-03 12:00:00,19.38,19.44,19.28,19.43,50392.0,19.38,19.44,19.28,19.43,50392.0
2019-07-03 12:30:00,19.43,19.51,19.38,19.39,91579.0,19.43,19.51,19.38,19.39,91579.0
2019-07-05 09:30:00,19.29,19.54,19.14,19.48,39267.0,19.29,19.54,19.14,19.48,39267.0
2019-07-05 10:00:00,19.46,19.56,19.41,19.41,51044.0,19.46,19.56,19.41,19.41,51044.0
2019-07-05 10:30:00,19.41,19.42,19.19,19.27,45324.0,19.41,19.42,19.19,19.27,45324.0
2019-07-05 11:00:00,19.27,19.4,19.24,19.32,29576.0,19.27,19.4,19.24,19.32,29576.0
2019-07-05 11:30:00,19.32,19.32,19.17,19.28,53682.0,19.32,19.32,19.17,19.28,53682.0
2019-07-05 12:00:00,19.29,19.44,19.27,19.37,45513.0,19.29,19.44,19.27,19.37,45513.0
2019-07-05 12:30:00,19.39,19.4,19.25,19.39,38085.0,19.39,19.4,19.25,19.39,38085.0
2019-07-05 13:00:00,19.39,19.46,19.28,19.41,54714.0,19.39,19.46,19.28,19.41,54714.0
2019-07-05 13:30:00,19.41,19.51,19.38,19.41,78721.0,19.41,19.51,19.38,19.41,78721.0
2019-07-05 14:00:00,19.42,19.47,19.34,19.35,27666.0,19.42,19.47,19.34,19.35,27666.0
2019-07-05 14:30:00,19.35,19.4,19.3,19.38,37588.0,19.35,19.4,19.3,19.38,37588.0
2019-07-05 15:00:00,19.37,19.4,19.33,19.36,29360.0,19.37,19.4,19.33,19.36,29360.0
2019-07-05 15:30:00,19.37,19.4,19.33,19.35,124806.0,19.37,19.4,19.33,19.35,124806.0
2019-07-08 09:30:00,19.36,19.36,18.97,19.02,66756.0,19.36,19.36,18.97,19.02,66756.0
2019-07-08 10:00:00,19.03,19.15,19.01,19.05,31169.0,19.03,19.15,19.01,19.05,31169.0
2019-07-08 10:30:00,19.04,19.07,18.83,18.92,107165.0,19.04,19.07,18.83,18.92,107165.0
2019-07-08 11:00:00,18.9,19.33,18.88,18.92,192078.0,18.9,19.33,18.88,18.92,192078.0
2019-07-08 11:30:00,18.93,19.01,18.91,18.97,52871.0,18.93,19.01,18.91,18.97,52871.0
2019-07-08 12:00:00,18.98,19.04,18.97,19.03,23733.0,18.98,19.04,18.97,19.03,23733.0
2019-07-08 12:30:00,19.03,19.04,18.93,18.99,27190.0,19.03,19.04,18.93,18.99,27190.0
2019-07-08 13:00:00,18.99,19.07,18.95,19.03,62474.0,18.99,19.07,18.95,19.03,62474.0
2019-07-08 13:30:00,19.02,19.09,18.99,19.07,27302.0,19.02,19.09,18.99,19.07,27302.0
2019-07-08 14:00:00,19.06,19.07,18.93,18.95,39753.0,19.06,19.07,18.93,18.95,39753.0
2019-07-08 14:30:00,18.96,19.04,18.96,19.0,46845.0,18.96,19.04,18.96,19.0,46845.0
2019-07-08 15:00:00,19.01,19.07,18.99,19.01,66809.0,19.01,19.07,18.99,19.01,66809.0
2019-07-08 15:30:00,19.01,19.02,18.91,18.99,216474.0,19.01,19.02,18.91,18.99,216474.0
2019-07-09 09:30:00,18.7,19.0,18.6,18.65,136097.0,18.7,19.0,18.6,18.65,136097.0
2019-07-09 10:00:00,18.66,18.77,18.46,18.5,79255.0,18.66,18.77,18.46,18.5,79255.0
2019-07-09 10:30:00,18.51,18.51,18.25,18.26,105734.0,18.51,18.51,18.25,18.26,105734.0
2019-07-09 11:00:00,18.25,18.44,18.2,18.23,108371.0,18.25,18.44,18.2,18.23,108371.0
2019-07-09 11:30:00,18.23,18.35,18.2,18.27,68488.0,18.23,18.35,18.2,18.27,68488.0
2019-07-09 12:00:00,18.25,18.37,18.25,18.33,54226.0,18.25,18.37,18.25,18.33,54226.0
2019-07-09 12:30:00,18.34,18.39,18.28,18.36,47896.0,18.34,18.39,18.28,18.36,47896.0
2019-07-09 13:00:00,18.36,18.37,18.28,18.3,73529.0,18.36,18.37,18.28,18.3,73529.0
2019-07-09 13:30:00,18.3,18.55,18.3,18.46,63661.0,18.3,18.55,18.3,18.46,63661.0
2019-07-09 14:00:00,18.46,18.52,18.41,18.46,63812.0,18.46,18.52,18.41,18.46,63812.0
2019-07-09 14:30:00,18.46,18.69,18.46,18.64,93112.0,18.46,18.69,18.46,18.64,93112.0
2019-07-09 15:00:00,18.63,18.64,18.51,18.51,68353.0,18.63,18.64,18.51,18.51,68353.0
2019-07-09 15:30:00,18.52,18.67,18.51,18.55,250393.0,18.52,18.67,18.51,18.55,250393.0
2019-07-10 09:30:00,18.68,19.16,18.68,19.09,184583.0,18.68,19.16,18.68,19.09,184583.0
2019-07-10 10:00:00,19.06,19.08,18.78,18.82,106745.0,19.06,19.08,18.78,18.82,106745.0
2019-07-10 10:30:00,18.83,18.92,18.68,18.8,98644.0,18.83,18.92,18.68,18.8,98644.0
2019-07-10 11:00:00,18.8,18.89,18.79,18.85,57188.0,18.8,18.89,18.79,18.85,57188.0
2019-07-10 11:30:00,18.84,18.95,18.83,18.91,63258.0,18.84,18.95,18.83,18.91,63258.0
2019-07-10 12:00:00,18.92,19.04,18.87,19.04,39024.0,18.92,19.04,18.87,19.04,39024.0
2019-07-10 12:30:00,19.05,19.07,18.98,19.06,34673.0,19.05,19.07,18.98,19.06,34673.0
2019-07-10 13:00:00,19.05,19.06,18.9,18.91,29379.0,19.05,19.06,18.9,18.91,29379.0
2019-07-10 13:30:00,18.91,19.0,18.88,18.97,32022.0,18.91,19.0,18.88,18.97,32022.0
2019-07-10 14:00:00,18.98,19.0,18.89,18.93,34538.0,18.98,19.0,18.89,18.93,34538.0
2019-07-10 14:30:00,18.93,19.02,18.93,18.95,68696.0,18.93,19.02,18.93,18.95,68696.0
2019-07-10 15:00:00,18.96,18.97,18.71,18.76,96757.0,18.96,18.97,18.71,18.76,96757.0
2019-07-10 15:30:00,18.77,19.01,18.76,19.01,328480.0,18.77,19.01,18.76,19.01,328480.0
2019-07-11 09:30:00,19.25,19.4,19.11,19.15,222247.0,19.25,19.4,19.11,19.15,222247.0
2019-07-11 10:00:00,19.13,19.13,18.86,19.0,115654.0,19.13,19.13,18.86,19.0,115654.0
2019-07-11 10:30:00,19.01,19.02,18.77,18.87,101221.0,19.01,19.02,18.77,18.87,101221.0
2019-07-11 11:00:00,18.88,19.04,18.84,18.88,77079.0,18.88,19.04,18.84,18.88,77079.0
2019-07-11 11:30:00,18.89,19.08,18.85,19.06,49969.0,18.89,19.08,18.85,19.06,49969.0
2019-07-11 12:00:00,19.07,19.17,19.02,19.12,57583.0,19.07,19.17,19.02,19.12,57583.0
2019-07-11 12:30:00,19.11,19.15,19.07,19.09,36329.0,19.11,19.15,19.07,19.09,36329.0
2019-07-11 13:00:00,19.09,19.14,19.04,19.07,59032.0,19.09,19.14,19.04,19.07,59032.0
2019-07-11 13:30:00,19.08,19.12,19.01,19.07,33422.0,19.08,19.12,19.01,19.07,33422.0
2019-07-11 14:00:00,19.09,19.09,18.94,18.98,36784.0,19.09,19.09,18.94,18.98,36784.0
2019-07-11 14:30:00,18.99,19.06,18.94,18.95,41505.0,18.99,19.06,18.94,18.95,41505.0
2019-07-11 15:00:00,18.94,19.05,18.92,19.03,56544.0,18.94,19.05,18.92,19.03,56544.0
2019-07-11 15:30:00,19.03,19.15,19.02,19.13,187054.0,19.03,19.15,19.02,19.13,187054.0
2019-07-12 09:30:00,19.03,19.2,18.89,18.93,38372.0,19.03,19.2,18.89,18.93,38372.0
2019-07-12 10:00:00,18.92,19.43,18.9,19.38,82735.0,18.92,19.43,18.9,19.38,82735.0
2019-07-12 10:30:00,19.36,19.42,19.25,19.27,57358.0,19.36,19.42,19.25,19.27,57358.0
2019-07-12 11:00:00,19.25,19.29,19.18,19.28,42278.0,19.25,19.29,19.18,19.28,42278.0
2019-07-12 11:30:00,19.29,19.32,19.21,19.27,34184.0,19.29,19.32,19.21,19.27,34184.0
2019-07-12 12:00:00,19.26,19.26,19.09,19.24,58665.0,19.26,19.26,19.09,19.24,58665.0
2019-07-12 12:30:00,19.24,19.28,19.16,19.28,65384.0,19.24,19.28,19.16,19.28,65384.0
2019-07-12 13:00:00,19.28,19.36,19.28,19.32,21883.0,19.28,19.36,19.28,19.32,21883.0
2019-07-12 13:30:00,19.31,19.39,19.31,19.36,20828.0,19.31,19.39,19.31,19.36,20828.0
2019-07-12 14:00:00,19.36,19.4,19.3,19.4,28746.0,19.36,19.4,19.3,19.4,28746.0
2019-07-12 14:30:00,19.41,19.56,19.41,19.5,82261.0,19.41,19.56,19.41,19.5,82261.0
2019-07-12 15:00:00,19.5,19.52,19.43,19.48,66663.0,19.5,19.52,19.43,19.48,66663.0
2019-07-12 15:30:00,19.48,19.55,19.44,19.48,250524.0,19.48,19.55,19.44,19.48,250524.0
2019-07-15 09:30:00,19.56,19.57,19.05,19.14,33580.0,19.56,19.57,19.05,19.14,33580.0
2019-07-15 10:00:00,19.13,19.39,19.09,19.36,64200.0,19.13,19.39,19.09,19.36,64200.0
2019-07-15 10:30:00,19.36,19.38,19.15,19.15,37835.0,19.36,19.38,19.15,19.15,37835.0
2019-07-15 11:00:00,19.16,19.41,19.15,19.31,61178.0,19.16,19.41,19.15,19.31,61178.0
2019-07-15 11:30:00,19.3,19.45,19.3,19.39,34600.0,19.3,19.45,19.3,19.39,34600.0
2019-07-15 12:00:00,19.38,19.41,19.34,19.39,21921.0,19.38,19.41,19.34,19.39,21921.0
2019-07-15 12:30:00,19.39,19.44,19.33,19.43,16966.0,19.39,19.44,19.33,19.43,16966.0
2019-07-15 13:00:00,19.43,19.49,19.39,19.46,58024.0,19.43,19.49,19.39,19.46,58024.0
2019-07-15 13:30:00,19.46,19.52,19.45,19.5,12026.0,19.46,19.52,19.45,19.5,12026.0
2019-07-15 14:00:00,19.49,19.52,19.44,19.45,14944.0,19.49,19.52,19.44,19.45,14944.0
2019-07-15 14:30:00,19.45,19.45,19.27,19.29,27373.0,19.45,19.45,19.27,19.29,27373.0
2019-07-15 15:00:00,19.29,19.41,19.29,19.4,31699.0,19.29,19.41,19.29,19.4,31699.0
2019-07-15 15:30:00,19.4,19.53,19.4,19.42,203647.0,19.4,19.53,19.4,19.42,203647.0
2019-07-16 09:30:00,19.3,19.42,19.1,19.39,34053.0,19.3,19.42,19.1,19.39,34053.0
2019-07-16 10:00:00,19.41,19.56,19.4,19.52,73411.0,19.41,19.56,19.4,19.52,73411.0
2019-07-16 10:30:00,19.51,19.59,19.44,19.57,35223.0,19.51,19.59,19.44,19.57,35223.0
2019-07-16 11:00:00,19.58,19.64,19.53,19.61,31349.0,19.58,19.64,19.53,19.61,31349.0
2019-07-16 11:30:00,19.62,19.68,19.53,19.53,25662.0,19.62,19.68,19.53,19.53,25662.0
2019-07-16 12:00:00,19.53,19.59,19.41,19.41,38771.0,19.53,19.59,19.41,19.41,38771.0
2019-07-16 12:30:00,19.42,19.47,19.34,19.34,40801.0,19.42,19.47,19.34,19.34,40801.0
2019-07-16 13:00:00,19.35,19.48,19.35,19.42,39521.0,19.35,19.48,19.35,19.42,39521.0
2019-07-16 13:30:00,19.41,19.44,19.26,19.32,32911.0,19.41,19.44,19.26,19.32,32911.0
2019-07-16 14:00:00,19.33,19.33,19.27,19.27,14921.0,19.33,19.33,19.27,19.27,14921.0
2019-07-16 14:30:00,19.29,19.32,19.24,19.26,22728.0,19.29,19.32,19.24,19.26,22728.0
2019-07-16 15:00:00,19.25,19.25,19.15,19.15,51460.0,19.25,19.25,19.15,19.15,51460.0
2019-07-16 15:30:00,19.16,19.18,19.01,19.07,154237.0,19.16,19.18,19.01,19.07,154237.0
2019-07-17 09:30:00,19.01,19.03,18.72,18.95,60029.0,19.01,19.03,18.72,18.95,60029.0
2019-07-17 10:00:00,18.97,19.1,18.9,18.9,56186.0,18.97,19.1,18.9,18.9,56186.0
2019-07-17 10:30:00,18.91,18.94,18.79,18.82,56835.0,18.91,18.94,18.79,18.82,56835.0
2019-07-17 11:00:00,18.82,18.88,18.74,18.82,90861.0,18.82,18.88,18.74,18.82,90861.0
2019-07-17 11:30:00,18.82,18.86,18.72,18.82,59541.0,18.82,18.86,18.72,18.82,59541.0
2019-07-17 12:00:00,18.83,18.85,18.75,18.76,43141.0,18.83,18.85,18.75,18.76,43141.0
2019-07-17 12:30:00,18.76,18.79,18.72,18.76,34451.0,18.76,18.79,18.72,18.76,34451.0
2019-07-17 13:00:00,18.76,18.76,18.52,18.53,79754.0,18.76,18.76,18.52,18.53,79754.0
2019-07-17 13:30:00,18.52,18.67,18.52,18.65,58672.0,18.52,18.67,18.52,18.65,58672.0
2019-07-17 14:00:00,18.64,18.69,18.54,18.56,113694.0,18.64,18.69,18.54,18.56,113694.0
2019-07-17 14:30:00,18.55,18.58,18.48,18.57,127874.0,18.55,18.58,18.48,18.57,127874.0
2019-07-17 15:00:00,18.57,18.63,18.51,18.55,113509.0,18.57,18.63,18.51,18.55,113509.0
2019-07-17 15:30:00,18.54,18.69,18.51,18.54,225002.0,18.54,18.69,18.51,18.54,225002.0
2019-07-18 09:30:00,18.49,18.53,18.19,18.46,70014.0,18.49,18.53,18.19,18.46,70014.0
2019-07-18 10:00:00,18.48,18.6,18.39,18.6,30607.0,18.48,18.6,18.39,18.6,30607.0
2019-07-18 10:30:00,18.62,18.84,18.62,18.78,52097.0,18.62,18.84,18.62,18.78,52097.0
2019-07-18 11:00:00,18.78,18.78,18.5,18.63,88824.0,18.78,18.78,18.5,18.63,88824.0
2019-07-18 11:30:00,18.64,18.64,18.45,18.57,26503.0,18.64,18.64,18.45,18.57,26503.0
2019-07-18 12:00:00,18.58,18.73,18.56,18.71,21567.0,18.58,18.73,18.56,18.71,21567.0
2019-07-18 12:30:00,18.71,18.73,18.61,18.62,13239.0,18.71,18.73,18.61,18.62,13239.0
2019-07-18 13:00:00,18.62,18.62,18.5,18.5,51734.0,18.62,18.62,18.5,18.5,51734.0
2019-07-18 13:30:00,18.51,18.54,18.45,18.52,16078.0,18.51,18.54,18.45,18.52,16078.0
2019-07-18 14:00:00,18.52,18.62,18.5,18.62,19760.0,18.52,18.62,18.5,18.62,19760.0
2019-07-18 14:30:00,18.61,18.65,18.58,18.59,30304.0,18.61,18.65,18.58,18.59,30304.0
2019-07-18 15:00:00,18.59,18.69,18.59,18.63,41493.0,18.59,18.69,18.59,18.63,41493.0
2019-07-18 15:30:00,18.63,18.64,18.53,18.59,96806.0,18.63,18.64,18.53,18.59,96806.0
2019-07-19 09:30:00,18.49,18.73,18.23,18.31,70240.0,18.49,18.73,18.23,18.31,70240.0
2019-07-19 10:00:00,18.32,18.37,18.23,18.25,143567.0,18.32,18.37,18.23,18.25,143567.0
2019-07-19 10:30:00,18.25,18.28,18.12,18.24,64586.0,18.25,18.28,18.12,18.24,64586.0
2019-07-19 11:00:00,18.22,18.26,18.17,18.2,44271.0,18.22,18.26,18.17,18.2,44271.0
2019-07-19 11:30:00,18.2,18.27,18.16,18.25,46055.0,18.2,18.27,18.16,18.25,46055.0
2019-07-19 12:00:00,18.25,18.26,18.17,18.25,23395.0,18.25,18.26,18.17,18.25,23395.0
2019-07-19 12:30:00,18.24,18.31,18.24,18.27,17192.0,18.24,18.31,18.24,18.27,17192.0
2019-07-19 13:00:00,18.28,18.4,18.26,18.39,38032.0,18.28,18.4,18.26,18.39,38032.0
2019-07-19 13:30:00,18.38,18.47,18.37,18.46,21649.0,18.38,18.47,18.37,18.46,21649.0
2019-07-19 14:00:00,18.46,18.5,18.33,18.33,41806.0,18.46,18.5,18.33,18.33,41806.0
2019-07-19 14:30:00,18.34,18.39,18.3,18.39,30729.0,18.34,18.39,18.3,18.39,30729.0
2019-07-19 15:00:00,18.38,18.39,18.22,18.25,60995.0,18.38,18.39,18.22,18.25,60995.0
2019-07-19 15:30:00,18.25,18.26,18.06,18.08,196230.0,18.25,18.26,18.06,18.08,196230.0
2019-07-22 09:30:00,18.15,18.31,18.02,18.08,82199.0,18.15,18.31,18.02,18.08,82199.0
2019-07-22 10:00:00,18.09,18.24,17.87,18.01,116243.0,18.09,18.24,17.87,18.01,116243.0
2019-07-22 10:30:00,18.02,18.11,17.76,17.96,138488.0,18.02,18.11,17.76,17.96,138488.0
2019-07-22 11:00:00,17.95,17.98,17.82,17.94,76669.0,17.95,17.98,17.82,17.94,76669.0
2019-07-22 11:30:00,17.94,18.05,17.9,18.0,54196.0,17.94,18.05,17.9,18.0,54196.0
2019-07-22 12:00:00,17.98,18.02,17.79,17.8,59443.0,17.98,18.02,17.79,17.8,59443.0
2019-07-22 12:30:00,17.81,17.85,17.78,17.84,42563.0,17.81,17.85,17.78,17.84,42563.0
2019-07-22 13:00:00,17.85,17.89,17.81,17.82,42471.0,17.85,17.89,17.81,17.82,42471.0
2019-07-22 13:30:00,17.82,17.91,17.76,17.89,71474.0,17.82,17.91,17.76,17.89,71474.0
2019-07-22 14:00:00,17.89,17.9,17.71,17.74,71015.0,17.89,17.9,17.71,17.74,71015.0
2019-07-22 14:30:00,17.73,17.78,17.65,17.69,63939.0,17.73,17.78,17.65,17.69,63939.0
2019-07-22 15:00:00,17.7,17.76,17.64,17.69,113808.0,17.7,17.76,17.64,17.69,113808.0
2019-07-22 15:30:00,17.69,17.69,17.55,17.57,331536.0,17.69,17.69,17.55,17.57,331536.0
2019-07-23 09:30:00,17.59,17.59,17.2,17.49,97460.0,17.59,17.59,17.2,17.49,97460.0
2019-07-23 10:00:00,17.47,17.59,17.42,17.59,79087.0,17.47,17.59,17.42,17.59,79087.0
2019-07-23 10:30:00,17.59,17.66,17.56,17.65,54820.0,17.59,17.66,17.56,17.65,54820.0
2019-07-23 11:00:00,17.65,17.66,17.45,17.53,81062.0,17.65,17.66,17.45,17.53,81062.0
2019-07-23 11:30:00,17.53,17.57,17.51,17.52,43039.0,17.53,17.57,17.51,17.52,43039.0
2019-07-23 12:00:00,17.52,17.58,17.46,17.46,40320.0,17.52,17.58,17.46,17.46,40320.0
2019-07-23 12:30:00,17.46,17.46,17.37,17.39,42093.0,17.46,17.46,17.37,17.39,42093.0
2019-07-23 13:00:00,17.39,17.42,17.35,17.36,31165.0,17.39,17.42,17.35,17.36,31165.0
2019-07-23 13:30:00,17.36,17.38,17.28,17.32,40729.0,17.36,17.38,17.28,17.32,40729.0
2019-07-23 14:00:00,17.32,17.33,17.24,17.27,39653.0,17.32,17.33,17.24,17.27,39653.0
2019-07-23 14:30:00,17.27,17.27,17.18,17.25,107456.0,17.27,17.27,17.18,17.25,107456.0
2019-07-23 15:00:00,17.25,17.38,17.24,17.34,129402.0,17.25,17.38,17.24,17.34,129402.0
2019-07-23 15:30:00,17.34,17.62,17.31,17.57,552154.0,17.34,17.62,17.31,17.57,552154.0
2019-07-24 09:30:00,18.77,18.81,17.32,18.75,551411.0,18.77,18.81,17.32,18.75,551411.0
2019-07-24 10:00:00,18.73,19.08,18.62,19.05,737368.0,18.73,19.08,18.62,19.05,737368.0
2019-07-24 10:30:00,19.05,19.32,19.05,19.25,391394.0,19.05,19.32,19.05,19.25,391394.0
2019-07-24 11:00:00,19.25,19.38,19.25,19.35,164639.0,19.25,19.38,19.25,19.35,164639.0
2019-07-24 11:30:00,19.34,19.36,19.25,19.3,174930.0,19.34,19.36,19.25,19.3,174930.0
2019-07-24 12:00:00,19.31,19.48,19.26,19.43,239333.0,19.31,19.48,19.26,19.43,239333.0
2019-07-24 12:30:00,19.45,19.61,19.42,19.6,150067.0,19.45,19.61,19.42,19.6,150067.0
2019-07-24 13:00:00,19.61,19.79,19.54,19.71,184466.0,19.61,19.79,19.54,19.71,184466.0
2019-07-24 13:30:00,19.71,19.82,19.6,19.7,132414.0,19.71,19.82,19.6,19.7,132414.0
2019-07-24 14:00:00,19.7,19.82,19.57,19.8,219333.0,19.7,19.82,19.57,19.8,219333.0
2019-07-24 14:30:00,19.8,20.0,19.8,19.96,178096.0,19.8,20.0,19.8,19.96,178096.0
2019-07-24 15:00:00,19.96,20.19,19.96,20.17,338414.0,19.96,20.19,19.96,20.17,338414.0
2019-07-24 15:30:00,20.18,20.25,20.01,20.12,1206022.0,20.18,20.25,20.01,20.12,1206022.0
2019-07-25 09:30:00,20.03,20.04,19.75,19.92,194891.0,20.03,20.04,19.75,19.92,194891.0
2019-07-25 10:00:00,19.91,20.03,19.65,19.66,138448.0,19.91,20.03,19.65,19.66,138448.0
2019-07-25 10:30:00,19.66,19.67,19.25,19.45,352841.0,19.66,19.67,19.25,19.45,352841.0
2019-07-25 11:00:00,19.44,19.73,19.23,19.26,431630.0,19.44,19.73,19.23,19.26,431630.0
2019-07-25 11:30:00,19.26,19.27,18.84,19.21,598976.0,19.26,19.27,18.84,19.21,598976.0
2019-07-25 12:00:00,19.21,19.63,19.21,19.57,330485.0,19.21,19.63,19.21,19.57,330485.0
2019-07-25 12:30:00,19.58,19.63,19.42,19.55,181681.0,19.58,19.63,19.42,19.55,181681.0
2019-07-25 13:00:00,19.53,19.54,19.25,19.38,258245.0,19.53,19.54,19.25,19.38,258245.0
2019-07-25 13:30:00,19.38,19.44,19.32,19.36,73874.0,19.38,19.44,19.32,19.36,73874.0
2019-07-25 14:00:00,19.35,19.5,19.34,19.48,103903.0,19.35,19.5,19.34,19.48,103903.0
2019-07-25 14:30:00,19.48,19.7,19.44,19.69,201222.0,19.48,19.7,19.44,19.69,201222.0
2019-07-25 15:00:00,19.7,19.83,19.64,19.73,307623.0,19.7,19.83,19.64,19.73,307623.0
2019-07-25 15:30:00,19.73,19.97,19.61,19.75,594687.0,19.73,19.97,19.61,19.75,594687.0
2019-07-26 09:30:00,20.13,21.21,20.13,20.81,265041.0,20.13,21.21,20.13,20.81,265041.0
2019-07-26 10:00:00,20.83,21.11,20.73,21.08,355955.0,20.83,21.11,20.73,21.08,355955.0
2019-07-26 10:30:00,21.08,21.43,21.0,21.2,295394.0,21.08,21.43,21.0,21.2,295394.0
2019-07-26 11:00:00,21.2,21.39,21.13,21.31,87161.0,21.2,21.39,21.13,21.31,87161.0
2019-07-26 11:30:00,21.3,21.5,21.15,21.44,100796.0,21.3,21.5,21.15,21.44,100796.0
2019-07-26 12:00:00,21.43,21.64,21.39,21.57,96566.0,21.43,21.64,21.39,21.57,96566.0
2019-07-26 12:30:00,21.57,21.66,21.39,21.48,98756.0,21.57,21.66,21.39,21.48,98756.0
2019-07-26 13:00:00,21.48,21.61,21.48,21.55,77606.0,21.48,21.61,21.48,21.55,77606.0
2019-07-26 13:30:00,21.56,21.6,21.47,21.52,71355.0,21.56,21.6,21.47,21.52,71355.0
2019-07-26 14:00:00,21.53,21.78,21.52,21.75,112092.0,21.53,21.78,21.52,21.75,112092.0
2019-07-26 14:30:00,21.75,21.83,21.64,21.82,78760.0,21.75,21.83,21.64,21.82,78760.0
2019-07-26 15:00:00,21.82,21.94,21.81,21.87,93346.0,21.82,21.94,21.81,21.87,93346.0
2019-07-26 15:30:00,21.86,22.13,21.86,22.0,445365.0,21.86,22.13,21.86,22.0,445365.0
2019-07-29 09:30:00,22.38,23.22,22.05,23.05,518495.0,22.38,23.22,22.05,23.05,518495.0
2019-07-29 10:00:00,23.05,23.39,22.99,23.1,385962.0,23.05,23.39,22.99,23.1,385962.0
2019-07-29 10:30:00,23.1,23.43,23.1,23.26,211995.0,23.1,23.43,23.1,23.26,211995.0
2019-07-29 11:00:00,23.27,23.56,23.06,23.12,372941.0,23.27,23.56,23.06,23.12,372941.0
2019-07-29 11:30:00,23.12,23.4,22.93,23.4,247795.0,23.12,23.4,22.93,23.4,247795.0
2019-07-29 12:00:00,23.41,23.72,23.31,23.65,146307.0,23.41,23.72,23.31,23.65,146307.0
2019-07-29 12:30:00,23.65,23.86,23.61,23.86,183316.0,23.65,23.86,23.61,23.86,183316.0
2019-07-29 13:00:00,23.85,23.85,23.48,23.59,177902.0,23.85,23.85,23.48,23.59,177902.0
2019-07-29 13:30:00,23.58,23.79,23.36,23.5,247692.0,23.58,23.79,23.36,23.5,247692.0
2019-07-29 14:00:00,23.52,23.6,23.45,23.55,69825.0,23.52,23.6,23.45,23.55,69825.0
2019-07-29 14:30:00,23.55,23.63,23.37,23.44,117806.0,23.55,23.63,23.37,23.44,117806.0
2019-07-29 15:00:00,23.43,23.48,23.32,23.35,126731.0,23.43,23.48,23.32,23.35,126731.0
2019-07-29 15:30:00,23.34,23.63,23.34,23.59,403959.0,23.34,23.63,23.34,23.59,403959.0
2019-07-30 09:30:00,22.48,23.28,22.0,22.79,517867.0,22.48,23.28,22.0,22.79,517867.0
2019-07-30 10:00:00,22.78,23.16,22.74,22.85,148533.0,22.78,23.16,22.74,22.85,148533.0
2019-07-30 10:30:00,22.87,22.93,22.74,22.85,192684.0,22.87,22.93,22.74,22.85,192684.0
2019-07-30 11:00:00,22.87,23.23,22.87,23.17,138310.0,22.87,23.23,22.87,23.17,138310.0
2019-07-30 11:30:00,23.16,23.37,23.1,23.24,125495.0,23.16,23.37,23.1,23.24,125495.0
2019-07-30 12:00:00,23.24,23.36,23.17,23.36,79073.0,23.24,23.36,23.17,23.36,79073.0
2019-07-30 12:30:00,23.37,23.48,23.28,23.48,56616.0,23.37,23.48,23.28,23.48,56616.0
2019-07-30 13:00:00,23.49,23.49,23.32,23.46,47441.0,23.49,23.49,23.32,23.46,47441.0
2019-07-30 13:30:00,23.46,23.54,23.42,23.49,52681.0,23.46,23.54,23.42,23.49,52681.0
2019-07-30 14:00:00,23.48,23.7,23.48,23.69,63547.0,23.48,23.7,23.48,23.69,63547.0
2019-07-30 14:30:00,23.69,23.72,23.56,23.57,74243.0,23.69,23.72,23.56,23.57,74243.0
2019-07-30 15:00:00,23.57,23.64,23.5,23.63,72518.0,23.57,23.64,23.5,23.63,72518.0
2019-07-30 15:30:00,23.62,23.85,23.61,23.84,201043.0,23.62,23.85,23.61,23.84,201043.0
2019-07-31 09:30:00,23.83,24.06,23.23,23.46,122192.0,23.83,24.06,23.23,23.46,122192.0
2019-07-31 10:00:00,23.49,23.68,23.24,23.52,53582.0,23.49,23.68,23.24,23.52,53582.0
2019-07-31 10:30:00,23.58,24.08,23.57,24.04,134882.0,23.58,24.08,23.57,24.04,134882.0
2019-07-31 11:00:00,24.05,24.28,24.0,24.28,56903.0,24.05,24.28,24.0,24.28,56903.0
2019-07-31 11:30:00,24.28,24.34,24.08,24.16,54651.0,24.28,24.34,24.08,24.16,54651.0
2019-07-31 12:00:00,24.17,24.2,24.05,24.14,31309.0,24.17,24.2,24.05,24.14,31309.0
2019-07-31 12:30:00,24.13,24.25,24.13,24.25,24034.0,24.13,24.25,24.13,24.25,24034.0
2019-07-31 13:00:00,24.26,24.28,24.18,24.19,44788.0,24.26,24.28,24.18,24.19,44788.0
2019-07-31 13:30:00,24.2,24.26,24.11,24.26,24669.0,24.2,24.26,24.11,24.26,24669.0
2019-07-31 14:00:00,24.24,24.27,23.98,24.21,50431.0,24.24,24.27,23.98,24.21,50431.0
2019-07-31 14:30:00,24.22,24.26,23.46,23.78,95009.0,24.22,24.26,23.46,23.78,95009.0
2019-07-31 15:00:00,23.77,23.89,23.64,23.83,99429.0,23.77,23.89,23.64,23.83,99429.0
2019-07-31 15:30:00,23.81,23.83,23.5,23.57,289030.0,23.81,23.83,23.5,23.57,289030.0
2019-08-01 09:30:00,23.5,23.61,22.94,23.42,128385.0,23.5,23.61,22.94,23.42,128385.0
2019-08-01 10:00:00,23.42,23.44,23.01,23.32,52027.0,23.42,23.44,23.01,23.32,52027.0
2019-08-01 10:30:00,23.31,23.36,22.81,22.91,97963.0,23.31,23.36,22.81,22.91,97963.0
2019-08-01 11:00:00,22.92,23.15,22.82,23.06,154225.0,22.92,23.15,22.82,23.06,154225.0
2019-08-01 11:30:00,23.1,23.24,23.05,23.13,53371.0,23.1,23.24,23.05,23.13,53371.0
2019-08-01 12:00:00,23.13,23.19,23.0,23.17,59253.0,23.13,23.19,23.0,23.17,59253.0
2019-08-01 12:30:00,23.19,23.33,23.17,23.26,29838.0,23.19,23.33,23.17,23.26,29838.0
2019-08-01 13:00:00,23.27,23.43,23.05,23.06,43752.0,23.27,23.43,23.05,23.06,43752.0
2019-08-01 13:30:00,23.05,23.14,22.61,22.79,90015.0,23.05,23.14,22.61,22.79,90015.0
2019-08-01 14:00:00,22.77,22.99,22.66,22.79,110846.0,22.77,22.99,22.66,22.79,110846.0
2019-08-01 14:30:00,22.8,22.9,22.64,22.75,72252.0,22.8,22.9,22.64,22.75,72252.0
2019-08-01 15:00:00,22.77,22.97,22.71,22.87,96984.0,22.77,22.97,22.71,22.87,96984.0
2019-08-01 15:30:00,22.87,22.96,22.76,22.93,212074.0,22.87,22.96,22.76,22.93,212074.0
2019-08-02 09:30:00,22.71,23.27,22.61,22.8,66977.0,22.71,23.27,22.61,22.8,66977.0
2019-08-02 10:00:00,22.72,22.72,22.12,22.21,105528.0,22.72,22.72,22.12,22.21,105528.0
2019-08-02 10:30:00,22.19,22.19,21.81,22.06,119981.0,22.19,22.19,21.81,22.06,119981.0
2019-08-02 11:00:00,22.05,22.3,22.0,22.17,65870.0,22.05,22.3,22.0,22.17,65870.0
2019-08-02 11:30:00,22.17,22.3,22.16,22.22,40246.0,22.17,22.3,22.16,22.22,40246.0
2019-08-02 12:00:00,22.23,22.29,22.16,22.29,41402.0,22.23,22.29,22.16,22.29,41402.0
2019-08-02 12:30:00,22.27,22.28,22.13,22.14,21997.0,22.27,22.28,22.13,22.14,21997.0
2019-08-02 13:00:00,22.14,22.23,22.07,22.18,30220.0,22.14,22.23,22.07,22.18,30220.0
2019-08-02 13:30:00,22.18,22.21,22.1,22.12,26587.0,22.18,22.21,22.1,22.12,26587.0
2019-08-02 14:00:00,22.12,22.2,22.0,22.1,70597.0,22.12,22.2,22.0,22.1,70597.0
2019-08-02 14:30:00,22.12,22.27,22.06,22.25,59893.0,22.12,22.27,22.06,22.25,59893.0
2019-08-02 15:00:00,22.24,22.35,22.23,22.29,44398.0,22.24,22.35,22.23,22.29,44398.0
2019-08-02 15:30:00,22.29,22.45,22.24,22.36,161110.0,22.29,22.45,22.24,22.36,161110.0
2019-08-05 09:30:00,21.92,22.15,21.61,21.71,49294.0,21.92,22.15,21.61,21.71,49294.0
2019-08-05 10:00:00,21.77,21.82,21.59,21.67,61846.0,21.77,21.82,21.59,21.67,61846.0
2019-08-05 10:30:00,21.67,21.88,21.64,21.85,39549.0,21.67,21.88,21.64,21.85,39549.0
2019-08-05 11:00:00,21.87,22.07,21.82,22.04,47117.0,21.87,22.07,21.82,22.04,47117.0
2019-08-05 11:30:00,22.05,22.13,21.95,22.0,35129.0,22.05,22.13,21.95,22.0,35129.0
2019-08-05 12:00:00,21.99,22.11,21.8,21.96,49043.0,21.99,22.11,21.8,21.96,49043.0
2019-08-05 12:30:00,21.96,22.03,21.82,21.86,40903.0,21.96,22.03,21.82,21.86,40903.0
2019-08-05 13:00:00,21.88,22.11,21.86,22.01,50250.0,21.88,22.11,21.86,22.01,50250.0
2019-08-05 13:30:00,22.01,22.16,21.78,21.89,92436.0,22.01,22.16,21.78,21.89,92436.0
2019-08-05 14:00:00,21.89,22.06,21.89,21.93,48657.0,21.89,22.06,21.89,21.93,48657.0
2019-08-05 14:30:00,21.94,22.07,21.9,22.01,52909.0,21.94,22.07,21.9,22.01,52909.0
2019-08-05 15:00:00,21.99,22.07,21.81,21.98,82420.0,21.99,22.07,21.81,21.98,82420.0
2019-08-05 15:30:00,21.98,22.24,21.94,22.1,199210.0,21.98,22.24,21.94,22.1,199210.0
2019-08-06 09:30:00,22.9,23.26,22.02,22.16,214018.0,22.9,23.26,22.02,22.16,214018.0
2019-08-06 10:00:00,22.15,22.49,22.12,22.38,104923.0,22.15,22.49,22.12,22.38,104923.0
2019-08-06 10:30:00,22.35,22.41,21.71,21.75,118108.0,22.35,22.41,21.71,21.75,118108.0
2019-08-06 11:00:00,21.75,21.81,21.16,21.43,137378.0,21.75,21.81,21.16,21.43,137378.0
2019-08-06 11:30:00,21.46,21.46,21.03,21.37,112328.0,21.46,21.46,21.03,21.37,112328.0
2019-08-06 12:00:00,21.4,21.55,21.33,21.5,64815.0,21.4,21.55,21.33,21.5,64815.0
2019-08-06 12:30:00,21.5,21.56,21.39,21.49,52816.0,21.5,21.56,21.39,21.49,52816.0
2019-08-06 13:00:00,21.5,21.61,21.43,21.57,64310.0,21.5,21.61,21.43,21.57,64310.0
2019-08-06 13:30:00,21.59,21.81,21.53,21.76,65959.0,21.59,21.81,21.53,21.76,65959.0
2019-08-06 14:00:00,21.74,21.74,21.54,21.63,118783.0,21.74,21.74,21.54,21.63,118783.0
2019-08-06 14:30:00,21.63,21.82,21.6,21.63,111778.0,21.63,21.82,21.6,21.63,111778.0
2019-08-06 15:00:00,21.62,21.68,21.55,21.62,75232.0,21.62,21.68,21.55,21.62,75232.0
2019-08-06 15:30:00,21.61,21.68,21.47,21.52,286889.0,21.61,21.68,21.47,21.52,286889.0
2019-08-07 09:30:00,21.23,21.3,20.65,20.65,116194.0,21.23,21.3,20.65,20.65,116194.0
2019-08-07 10:00:00,20.67,20.85,20.39,20.49,96547.0,20.67,20.85,20.39,20.49,96547.0
2019-08-07 10:30:00,20.48,20.65,20.38,20.51,61132.0,20.48,20.65,20.38,20.51,61132.0
2019-08-07 11:00:00,20.5,20.72,20.46,20.54,70857.0,20.5,20.72,20.46,20.54,70857.0
2019-08-07 11:30:00,20.54,20.75,20.5,20.66,38679.0,20.54,20.75,20.5,20.66,38679.0
2019-08-07 12:00:00,20.66,20.9,20.66,20.86,53044.0,20.66,20.9,20.66,20.86,53044.0
2019-08-07 12:30:00,20.86,20.95,20.82,20.9,43186.0,20.86,20.95,20.82,20.9,43186.0
2019-08-07 13:00:00,20.9,21.05,20.86,21.01,60926.0,20.9,21.05,20.86,21.01,60926.0
2019-08-07 13:30:00,21.01,21.14,21.0,21.0,71445.0,21.01,21.14,21.0,21.0,71445.0
2019-08-07 14:00:00,21.01,21.16,20.94,21.15,57352.0,21.01,21.16,20.94,21.15,57352.0
2019-08-07 14:30:00,21.15,21.22,21.09,21.17,40529.0,21.15,21.22,21.09,21.17,40529.0
2019-08-07 15:00:00,21.18,21.19,21.01,21.14,51565.0,21.18,21.19,21.01,21.14,51565.0
2019-08-07 15:30:00,21.15,21.23,21.03,21.17,203893.0,21.15,21.23,21.03,21.17,203893.0
2019-08-08 09:30:00,21.3,21.45,21.02,21.16,55544.0,21.3,21.45,21.02,21.16,55544.0
2019-08-08 10:00:00,21.12,21.21,20.94,21.12,81217.0,21.12,21.21,20.94,21.12,81217.0
2019-08-08 10:30:00,21.14,21.36,21.12,21.33,38968.0,21.14,21.36,21.12,21.33,38968.0
2019-08-08 11:00:00,21.32,21.52,21.28,21.48,29646.0,21.32,21.52,21.28,21.48,29646.0
2019-08-08 11:30:00,21.45,21.51,21.38,21.38,27911.0,21.45,21.51,21.38,21.38,27911.0
2019-08-08 12:00:00,21.37,21.42,21.35,21.36,24736.0,21.37,21.42,21.35,21.36,24736.0
2019-08-08 12:30:00,21.34,21.4,21.29,21.4,23232.0,21.34,21.4,21.29,21.4,23232.0
2019-08-08 13:00:00,21.39,21.45,21.35,21.45,25455.0,21.39,21.45,21.35,21.45,25455.0
2019-08-08 13:30:00,21.46,21.58,21.44,21.51,23465.0,21.46,21.58,21.44,21.51,23465.0
2019-08-08 14:00:00,21.5,21.53,21.37,21.49,33296.0,21.5,21.53,21.37,21.49,33296.0
2019-08-08 14:30:00,21.49,21.67,21.46,21.65,28817.0,21.49,21.67,21.46,21.65,28817.0
2019-08-08 15:00:00,21.64,21.72,21.56,21.56,42904.0,21.64,21.72,21.56,21.56,42904.0
2019-08-08 15:30:00,21.56,21.66,21.54,21.64,225267.0,21.56,21.66,21.54,21.64,225267.0
2019-08-09 09:30:00,21.64,21.69,21.29,21.31,34890.0,21.64,21.69,21.29,21.31,34890.0
2019-08-09 10:00:00,21.3,21.35,21.05,21.07,57470.0,21.3,21.35,21.05,21.07,57470.0
2019-08-09 10:30:00,21.07,21.13,20.82,21.12,49435.0,21.07,21.13,20.82,21.12,49435.0
2019-08-09 11:00:00,21.13,21.27,21.07,21.19,64823.0,21.13,21.27,21.07,21.19,64823.0
2019-08-09 11:30:00,21.18,21.27,21.14,21.2,42530.0,21.18,21.27,21.14,21.2,42530.0
2019-08-09 12:00:00,21.2,21.38,21.18,21.26,29286.0,21.2,21.38,21.18,21.26,29286.0
2019-08-09 12:30:00,21.26,21.4,21.25,21.34,26825.0,21.26,21.4,21.25,21.34,26825.0
2019-08-09 13:00:00,21.33,21.38,21.27,21.35,25583.0,21.33,21.38,21.27,21.35,25583.0
2019-08-09 13:30:00,21.33,21.41,21.31,21.31,23270.0,21.33,21.41,21.31,21.31,23270.0
2019-08-09 14:00:00,21.31,21.42,21.28,21.33,19063.0,21.31,21.42,21.28,21.33,19063.0
2019-08-09 14:30:00,21.32,21.36,21.27,21.28,26241.0,21.32,21.36,21.27,21.28,26241.0
2019-08-09 15:00:00,21.28,21.35,21.25,21.29,45897.0,21.28,21.35,21.25,21.29,45897.0
2019-08-09 15:30:00,21.28,21.37,21.17,21.23,115643.0,21.28,21.37,21.17,21.23,115643.0
2019-08-12 09:30:00,21.24,21.24,20.69,20.7,46364.0,21.24,21.24,20.69,20.7,46364.0
2019-08-12 10:00:00,20.71,20.84,20.5,20.77,36506.0,20.71,20.84,20.5,20.77,36506.0
2019-08-12 10:30:00,20.79,20.87,20.76,20.81,33805.0,20.79,20.87,20.76,20.81,33805.0
2019-08-12 11:00:00,20.76,20.85,20.72,20.83,25712.0,20.76,20.85,20.72,20.83,25712.0
2019-08-12 11:30:00,20.83,20.91,20.75,20.84,21076.0,20.83,20.91,20.75,20.84,21076.0
2019-08-12 12:00:00,20.85,20.89,20.78,20.88,31912.0,20.85,20.89,20.78,20.88,31912.0
2019-08-12 12:30:00,20.87,20.91,20.8,20.86,25226.0,20.87,20.91,20.8,20.86,25226.0
2019-08-12 13:00:00,20.85,20.89,20.78,20.79,17675.0,20.85,20.89,20.78,20.79,17675.0
2019-08-12 13:30:00,20.79,20.86,20.76,20.83,19857.0,20.79,20.86,20.76,20.83,19857.0
2019-08-12 14:00:00,20.83,20.9,20.78,20.8,25216.0,20.83,20.9,20.78,20.8,25216.0
2019-08-12 14:30:00,20.8,20.8,20.7,20.71,34615.0,20.8,20.8,20.7,20.71,34615.0
2019-08-12 15:00:00,20.72,20.77,20.67,20.67,21786.0,20.72,20.77,20.67,20.67,21786.0
2019-08-12 15:30:00,20.68,20.69,20.55,20.56,76083.0,20.68,20.69,20.55,20.56,76083.0
2019-08-13 09:30:00,20.55,21.38,20.37,21.11,54489.0,20.55,21.38,20.37,21.11,54489.0
2019-08-13 10:00:00,21.13,21.35,20.91,21.26,34358.0,21.13,21.35,20.91,21.26,34358.0
2019-08-13 10:30:00,21.28,21.3,20.95,20.98,22978.0,21.28,21.3,20.95,20.98,22978.0
2019-08-13 11:00:00,20.97,21.21,20.93,21.21,56342.0,20.97,21.21,20.93,21.21,56342.0
2019-08-13 11:30:00,21.2,21.21,21.09,21.15,31220.0,21.2,21.21,21.09,21.15,31220.0
2019-08-13 12:00:00,21.14,21.17,21.1,21.11,30957.0,21.14,21.17,21.1,21.11,30957.0
2019-08-13 12:30:00,21.1,21.13,21.07,21.13,30741.0,21.1,21.13,21.07,21.13,30741.0
2019-08-13 13:00:00,21.13,21.17,20.96,21.12,214382.0,21.13,21.17,20.96,21.12,214382.0
2019-08-13 13:30:00,21.13,21.24,21.06,21.09,36787.0,21.13,21.24,21.06,21.09,36787.0
2019-08-13 14:00:00,21.1,21.22,21.07,21.21,41973.0,21.1,21.22,21.07,21.21,41973.0
2019-08-13 14:30:00,21.21,21.31,21.2,21.25,42293.0,21.21,21.31,21.2,21.25,42293.0
2019-08-13 15:00:00,21.25,21.26,21.12,21.16,43512.0,21.25,21.26,21.12,21.16,43512.0
2019-08-13 15:30:00,21.17,21.22,21.06,21.22,150998.0,21.17,21.22,21.06,21.22,150998.0
2019-08-14 09:30:00,20.77,20.94,20.23,20.32,78876.0,20.77,20.94,20.23,20.32,78876.0
2019-08-14 10:00:00,20.32,20.44,20.15,20.37,65074.0,20.32,20.44,20.15,20.37,65074.0
2019-08-14 10:30:00,20.35,20.37,20.08,20.09,78135.0,20.35,20.37,20.08,20.09,78135.0
2019-08-14 11:00:00,20.08,20.08,19.76,19.87,86158.0,20.08,20.08,19.76,19.87,86158.0
2019-08-14 11:30:00,19.87,19.94,19.59,19.65,79034.0,19.87,19.94,19.59,19.65,79034.0
2019-08-14 12:00:00,19.65,19.68,19.52,19.57,34981.0,19.65,19.68,19.52,19.57,34981.0
2019-08-14 12:30:00,19.56,19.74,19.56,19.66,68463.0,19.56,19.74,19.56,19.66,68463.0
2019-08-14 13:00:00,19.66,19.86,19.58,19.8,72359.0,19.66,19.86,19.58,19.8,72359.0
2019-08-14 13:30:00,19.79,19.84,19.72,19.77,27604.0,19.79,19.84,19.72,19.77,27604.0
2019-08-14 14:00:00,19.77,19.82,19.72,19.75,51136.0,19.77,19.82,19.72,19.75,51136.0
2019-08-14 14:30:00,19.73,19.77,19.61,19.75,59956.0,19.73,19.77,19.61,19.75,59956.0
2019-08-14 15:00:00,19.74,19.83,19.57,19.68,98474.0,19.74,19.83,19.57,19.68,98474.0
2019-08-14 15:30:00,19.67,19.69,19.55,19.55,185070.0,19.67,19.69,19.55,19.55,185070.0
2019-08-15 09:30:00,19.54,19.62,19.16,19.48,78962.0,19.54,19.62,19.16,19.48,78962.0
2019-08-15 10:00:00,19.42,19.53,19.34,19.44,96997.0,19.42,19.53,19.34,19.44,96997.0
2019-08-15 10:30:00,19.42,19.45,19.26,19.29,109699.0,19.42,19.45,19.26,19.29,109699.0
2019-08-15 11:00:00,19.28,19.33,19.15,19.2,95353.0,19.28,19.33,19.15,19.2,95353.0
2019-08-15 11:30:00,19.21,19.41,19.2,19.37,38921.0,19.21,19.41,19.2,19.37,38921.0
2019-08-15 12:00:00,19.35,19.47,19.31,19.31,19462.0,19.35,19.47,19.31,19.31,19462.0
2019-08-15 12:30:00,19.32,19.38,19.24,19.26,23422.0,19.32,19.38,19.24,19.26,23422.0
2019-08-15 13:00:00,19.26,19.35,19.23,19.25,24214.0,19.26,19.35,19.23,19.25,24214.0
2019-08-15 13:30:00,19.24,19.26,19.01,19.01,52830.0,19.24,19.26,19.01,19.01,52830.0
2019-08-15 14:00:00,19.0,19.06,18.88,19.02,56271.0,19.0,19.06,18.88,19.02,56271.0
2019-08-15 14:30:00,19.02,19.08,18.9,18.97,40695.0,19.02,19.08,18.9,18.97,40695.0
2019-08-15 15:00:00,18.98,19.07,18.98,18.98,31624.0,18.98,19.07,18.98,18.98,31624.0
2019-08-15 15:30:00,18.98,19.12,18.97,19.01,156954.0,18.98,19.12,18.97,19.01,156954.0
2019-08-16 09:30:00,19.23,19.67,19.19,19.66,93252.0,19.23,19.67,19.19,19.66,93252.0
2019-08-16 10:00:00,19.62,19.94,19.62,19.77,56466.0,19.62,19.94,19.62,19.77,56466.0
2019-08-16 10:30:00,19.77,20.17,19.75,20.15,59813.0,19.77,20.17,19.75,20.15,59813.0
2019-08-16 11:00:00,20.15,20.3,20.09,20.23,122270.0,20.15,20.3,20.09,20.23,122270.0
2019-08-16 11:30:00,20.21,20.34,20.18,20.22,36429.0,20.21,20.34,20.18,20.22,36429.0
2019-08-16 12:00:00,20.2,20.26,20.14,20.24,19378.0,20.2,20.26,20.14,20.24,19378.0
2019-08-16 12:30:00,20.21,20.39,20.21,20.35,67000.0,20.21,20.39,20.21,20.35,67000.0
2019-08-16 13:00:00,20.35,20.42,20.34,20.39,35288.0,20.35,20.42,20.34,20.39,35288.0
2019-08-16 13:30:00,20.39,20.51,20.35,20.5,41277.0,20.39,20.51,20.35,20.5,41277.0
2019-08-16 14:00:00,20.5,20.57,20.49,20.53,48804.0,20.5,20.57,20.49,20.53,48804.0
2019-08-16 14:30:00,20.53,20.54,20.38,20.38,29964.0,20.53,20.54,20.38,20.38,29964.0
2019-08-16 15:00:00,20.38,20.4,20.19,20.28,64272.0,20.38,20.4,20.19,20.28,64272.0
2019-08-16 15:30:00,20.29,20.41,20.27,20.35,203718.0,20.29,20.41,20.27,20.35,203718.0
2019-08-19 09:30:00,20.79,20.93,20.61,20.82,46788.0,20.79,20.93,20.61,20.82,46788.0
2019-08-19 10:00:00,20.82,20.84,20.57,20.77,29093.0,20.82,20.84,20.57,20.77,29093.0
2019-08-19 10:30:00,20.73,20.93,20.72,20.93,21131.0,20.73,20.93,20.72,20.93,21131.0
2019-08-19 11:00:00,20.92,21.21,20.92,21.17,50530.0,20.92,21.21,20.92,21.17,50530.0
2019-08-19 11:30:00,21.16,21.23,20.86,20.97,63288.0,21.16,21.23,20.86,20.97,63288.0
2019-08-19 12:00:00,20.95,20.95,20.78,20.8,39235.0,20.95,20.95,20.78,20.8,39235.0
2019-08-19 12:30:00,20.79,20.91,20.75,20.88,33551.0,20.79,20.91,20.75,20.88,33551.0
2019-08-19 13:00:00,20.88,21.05,20.88,21.05,13422.0,20.88,21.05,20.88,21.05,13422.0
2019-08-19 13:30:00,21.05,21.15,21.04,21.07,26776.0,21.05,21.15,21.04,21.07,26776.0
2019-08-19 14:00:00,21.07,21.08,20.86,20.89,49676.0,21.07,21.08,20.86,20.89,49676.0
2019-08-19 14:30:00,20.9,21.01,20.89,20.93,23667.0,20.9,21.01,20.89,20.93,23667.0
2019-08-19 15:00:00,20.93,21.06,20.9,21.04,54987.0,20.93,21.06,20.9,21.04,54987.0
2019-08-19 15:30:00,21.04,21.07,20.9,20.92,149333.0,21.04,21.07,20.9,20.92,149333.0
2019-08-20 09:30:00,20.83,21.16,20.68,21.05,43594.0,20.83,21.16,20.68,21.05,43594.0
2019-08-20 10:00:00,21.02,21.06,20.56,20.62,35481.0,21.02,21.06,20.56,20.62,35481.0
2019-08-20 10:30:00,20.57,20.78,20.5,20.67,66316.0,20.57,20.78,20.5,20.67,66316.0
2019-08-20 11:00:00,20.66,20.71,20.46,20.46,46780.0,20.66,20.71,20.46,20.46,46780.0
2019-08-20 11:30:00,20.46,20.52,20.36,20.45,36085.0,20.46,20.52,20.36,20.45,36085.0
2019-08-20 12:00:00,20.44,20.57,20.38,20.53,18054.0,20.44,20.57,20.38,20.53,18054.0
2019-08-20 12:30:00,20.55,20.59,20.46,20.56,11945.0,20.55,20.59,20.46,20.56,11945.0
2019-08-20 13:00:00,20.57,20.59,20.48,20.49,17694.0,20.57,20.59,20.48,20.49,17694.0
2019-08-20 13:30:00,20.48,20.65,20.42,20.65,62428.0,20.48,20.65,20.42,20.65,62428.0
2019-08-20 14:00:00,20.65,20.69,20.52,20.55,30406.0,20.65,20.69,20.52,20.55,30406.0
2019-08-20 14:30:00,20.55,20.74,20.52,20.7,57539.0,20.55,20.74,20.52,20.7,57539.0
2019-08-20 15:00:00,20.7,20.7,20.62,20.68,40618.0,20.7,20.7,20.62,20.68,40618.0
2019-08-20 15:30:00,20.68,20.75,20.59,20.61,113105.0,20.68,20.75,20.59,20.61,113105.0
2019-08-21 09:30:00,20.88,21.17,20.71,21.01,30539.0,20.88,21.17,20.71,21.01,30539.0
2019-08-21 10:00:00,21.03,21.14,20.98,21.02,57216.0,21.03,21.14,20.98,21.02,57216.0
2019-08-21 10:30:00,21.0,21.09,20.91,21.06,91980.0,21.0,21.09,20.91,21.06,91980.0
2019-08-21 11:00:00,21.05,21.2,21.01,21.16,30494.0,21.05,21.2,21.01,21.16,30494.0
2019-08-21 11:30:00,21.15,21.25,21.04,21.16,60609.0,21.15,21.25,21.04,21.16,60609.0
2019-08-21 12:00:00,21.17,21.24,21.06,21.22,81519.0,21.17,21.24,21.06,21.22,81519.0
2019-08-21 12:30:00,21.23,21.27,21.16,21.25,14559.0,21.23,21.27,21.16,21.25,14559.0
2019-08-21 13:00:00,21.25,21.33,21.25,21.3,16271.0,21.25,21.33,21.25,21.3,16271.0
2019-08-21 13:30:00,21.3,21.37,21.28,21.35,23853.0,21.3,21.37,21.28,21.35,23853.0
2019-08-21 14:00:00,21.35,21.38,21.27,21.29,34339.0,21.35,21.38,21.27,21.29,34339.0
2019-08-21 14:30:00,21.29,21.35,21.22,21.23,31476.0,21.29,21.35,21.22,21.23,31476.0
2019-08-21 15:00:00,21.22,21.29,21.2,21.25,25711.0,21.22,21.29,21.2,21.25,25711.0
2019-08-21 15:30:00,21.25,21.25,21.15,21.21,142489.0,21.25,21.25,21.15,21.21,142489.0
2019-08-22 09:30:00,21.37,21.56,21.31,21.48,22576.0,21.37,21.56,21.31,21.48,22576.0
2019-08-22 10:00:00,21.49,21.63,21.35,21.41,33349.0,21.49,21.63,21.35,21.41,33349.0
2019-08-22 10:30:00,21.36,21.36,21.12,21.25,34751.0,21.36,21.36,21.12,21.25,34751.0
2019-08-22 11:00:00,21.26,21.45,21.2,21.21,45260.0,21.26,21.45,21.2,21.21,45260.0
2019-08-22 11:30:00,21.21,21.33,21.21,21.3,31114.0,21.21,21.33,21.21,21.3,31114.0
2019-08-22 12:00:00,21.3,21.37,21.29,21.34,9101.0,21.3,21.37,21.29,21.34,9101.0
2019-08-22 12:30:00,21.35,21.39,21.31,21.31,17273.0,21.35,21.39,21.31,21.31,17273.0
2019-08-22 13:00:00,21.3,21.42,21.27,21.39,30085.0,21.3,21.42,21.27,21.39,30085.0
2019-08-22 13:30:00,21.38,21.4,21.2,21.25,46270.0,21.38,21.4,21.2,21.25,46270.0
2019-08-22 14:00:00,21.26,21.32,21.23,21.28,35774.0,21.26,21.32,21.23,21.28,35774.0
2019-08-22 14:30:00,21.27,21.33,21.24,21.3,51453.0,21.27,21.33,21.24,21.3,51453.0
2019-08-22 15:00:00,21.3,21.3,21.19,21.21,94895.0,21.3,21.3,21.19,21.21,94895.0
2019-08-22 15:30:00,21.21,21.24,21.13,21.17,170027.0,21.21,21.24,21.13,21.17,170027.0
2019-08-23 09:30:00,21.04,21.18,20.93,21.16,48335.0,21.04,21.18,20.93,21.16,48335.0
2019-08-23 10:00:00,21.16,21.47,21.16,21.44,20433.0,21.16,21.47,21.16,21.44,20433.0
2019-08-23 10:30:00,21.47,21.57,21.27,21.42,29643.0,21.47,21.57,21.27,21.42,29643.0
2019-08-23 11:00:00,21.38,21.38,20.97,21.06,55584.0,21.38,21.38,20.97,21.06,55584.0
2019-08-23 11:30:00,21.05,21.05,20.75,20.8,27972.0,21.05,21.05,20.75,20.8,27972.0
2019-08-23 12:00:00,20.79,20.92,20.7,20.72,26959.0,20.79,20.92,20.7,20.72,26959.0
2019-08-23 12:30:00,20.74,20.91,20.66,20.72,23154.0,20.74,20.91,20.66,20.72,23154.0
2019-08-23 13:00:00,20.68,20.8,20.65,20.75,61570.0,20.68,20.8,20.65,20.75,61570.0
2019-08-23 13:30:00,20.75,20.87,20.69,20.77,28753.0,20.75,20.87,20.69,20.77,28753.0
2019-08-23 14:00:00,20.78,20.78,20.72,20.75,28517.0,20.78,20.78,20.72,20.75,28517.0
2019-08-23 14:30:00,20.74,20.83,20.68,20.83,38648.0,20.74,20.83,20.68,20.83,38648.0
2019-08-23 15:00:00,20.82,20.89,20.74,20.79,75182.0,20.82,20.89,20.74,20.79,75182.0
2019-08-23 15:30:00,20.79,20.83,20.65,20.76,276237.0,20.79,20.83,20.65,20.76,276237.0
2019-08-26 09:30:00,21.1,21.25,20.95,21.22,56216.0,21.1,21.25,20.95,21.22,56216.0
2019-08-26 10:00:00,21.21,21.23,20.92,21.12,67904.0,21.21,21.23,20.92,21.12,67904.0
2019-08-26 10:30:00,21.11,21.2,20.94,21.13,80431.0,21.11,21.2,20.94,21.13,80431.0
2019-08-26 11:00:00,21.13,21.15,21.0,21.11,34576.0,21.13,21.15,21.0,21.11,34576.0
2019-08-26 11:30:00,21.1,21.22,21.09,21.2,31285.0,21.1,21.22,21.09,21.2,31285.0
2019-08-26 12:00:00,21.2,21.2,21.07,21.18,21266.0,21.2,21.2,21.07,21.18,21266.0
2019-08-26 12:30:00,21.17,21.2,21.12,21.2,16931.0,21.17,21.2,21.12,21.2,16931.0
2019-08-26 13:00:00,21.2,21.3,21.2,21.3,19659.0,21.2,21.3,21.2,21.3,19659.0
2019-08-26 13:30:00,21.3,21.3,21.18,21.27,26459.0,21.3,21.3,21.18,21.27,26459.0
2019-08-26 14:00:00,21.27,21.36,21.26,21.32,40267.0,21.27,21.36,21.26,21.32,40267.0
2019-08-26 14:30:00,21.32,21.37,21.28,21.3,39176.0,21.32,21.37,21.28,21.3,39176.0
2019-08-26 15:00:00,21.31,21.36,21.29,21.3,47739.0,21.31,21.36,21.29,21.3,47739.0
2019-08-26 15:30:00,21.3,21.42,21.2,21.41,223064.0,21.3,21.42,21.2,21.41,223064.0
2019-08-27 09:30:00,21.54,21.78,21.44,21.78,20255.0,21.54,21.78,21.44,21.78,20255.0
2019-08-27 10:00:00,21.75,21.76,21.5,21.62,16917.0,21.75,21.76,21.5,21.62,16917.0
2019-08-27 10:30:00,21.61,21.66,21.4,21.4,25679.0,21.61,21.66,21.4,21.4,25679.0
2019-08-27 11:00:00,21.35,21.43,21.05,21.19,48631.0,21.35,21.43,21.05,21.19,48631.0
2019-08-27 11:30:00,21.19,21.31,21.16,21.2,65150.0,21.19,21.31,21.16,21.2,65150.0
2019-08-27 12:00:00,21.17,21.23,20.98,21.0,51003.0,21.17,21.23,20.98,21.0,51003.0
2019-08-27 12:30:00,21.0,21.0,20.65,20.68,49938.0,21.0,21.0,20.65,20.68,49938.0
2019-08-27 13:00:00,20.67,20.79,20.62,20.66,240228.0,20.67,20.79,20.62,20.66,240228.0
2019-08-27 13:30:00,20.67,20.99,20.63,20.93,175353.0,20.67,20.99,20.63,20.93,175353.0
2019-08-27 14:00:00,20.92,20.94,20.45,20.45,60875.0,20.92,20.94,20.45,20.45,60875.0
2019-08-27 14:30:00,20.45,20.46,20.27,20.27,57997.0,20.45,20.46,20.27,20.27,57997.0
2019-08-27 15:00:00,20.29,20.35,20.11,20.14,135703.0,20.29,20.35,20.11,20.14,135703.0
2019-08-27 15:30:00,20.14,20.31,20.11,20.14,254686.0,20.14,20.31,20.11,20.14,254686.0
2019-08-28 09:30:00,20.03,20.25,19.79,20.21,66528.0,20.03,20.25,19.79,20.21,66528.0
2019-08-28 10:00:00,20.19,20.37,20.09,20.09,88913.0,20.19,20.37,20.09,20.09,88913.0
2019-08-28 10:30:00,20.09,20.2,19.92,20.2,163358.0,20.09,20.2,19.92,20.2,163358.0
2019-08-28 11:00:00,20.2,20.43,20.2,20.41,103971.0,20.2,20.43,20.2,20.41,103971.0
2019-08-28 11:30:00,20.4,20.42,20.2,20.37,109222.0,20.4,20.42,20.2,20.37,109222.0
2019-08-28 12:00:00,20.37,20.37,20.24,20.24,95256.0,20.37,20.37,20.24,20.24,95256.0
2019-08-28 12:30:00,20.23,20.3,20.21,20.26,51589.0,20.23,20.3,20.21,20.26,51589.0
2019-08-28 13:00:00,20.25,20.27,20.15,20.24,41355.0,20.25,20.27,20.15,20.24,41355.0
2019-08-28 13:30:00,20.23,20.26,20.13,20.16,113689.0,20.23,20.26,20.13,20.16,113689.0
2019-08-28 14:00:00,20.17,20.31,20.15,20.29,50223.0,20.17,20.31,20.15,20.29,50223.0
2019-08-28 14:30:00,20.28,20.38,20.27,20.34,40291.0,20.28,20.38,20.27,20.34,40291.0
2019-08-28 15:00:00,20.33,20.33,20.19,20.28,125872.0,20.33,20.33,20.19,20.28,125872.0
2019-08-28 15:30:00,20.28,20.51,20.26,20.44,315092.0,20.28,20.51,20.26,20.44,315092.0
2019-08-29 09:30:00,20.64,20.92,20.59,20.82,20750.0,20.64,20.92,20.59,20.82,20750.0
2019-08-29 10:00:00,20.81,20.99,20.79,20.86,55126.0,20.81,20.99,20.79,20.86,55126.0
2019-08-29 10:30:00,20.85,20.94,20.72,20.75,39254.0,20.85,20.94,20.72,20.75,39254.0
2019-08-29 11:00:00,20.75,20.93,20.72,20.9,46366.0,20.75,20.93,20.72,20.9,46366.0
2019-08-29 11:30:00,20.89,20.9,20.79,20.84,14239.0,20.89,20.9,20.79,20.84,14239.0
2019-08-29 12:00:00,20.84,20.95,20.8,20.95,18863.0,20.84,20.95,20.8,20.95,18863.0
2019-08-29 12:30:00,20.94,20.99,20.93,20.96,20743.0,20.94,20.99,20.93,20.96,20743.0
2019-08-29 13:00:00,20.97,20.99,20.94,20.95,25598.0,20.97,20.99,20.94,20.95,25598.0
2019-08-29 13:30:00,20.95,21.0,20.94,20.95,28923.0,20.95,21.0,20.94,20.95,28923.0
2019-08-29 14:00:00,20.96,21.06,20.95,21.05,24584.0,20.96,21.06,20.95,21.05,24584.0
2019-08-29 14:30:00,21.05,21.3,21.03,21.3,71955.0,21.05,21.3,21.03,21.3,71955.0
2019-08-29 15:00:00,21.3,21.3,21.14,21.15,51831.0,21.3,21.3,21.14,21.15,51831.0
2019-08-29 15:30:00,21.15,21.2,20.99,21.08,197768.0,21.15,21.2,20.99,21.08,197768.0
2019-08-30 09:30:00,21.23,21.42,21.08,21.38,50020.0,21.23,21.42,21.08,21.38,50020.0
2019-08-30 10:00:00,21.39,21.58,21.33,21.43,40498.0,21.39,21.58,21.33,21.43,40498.0
2019-08-30 10:30:00,21.44,21.56,21.43,21.45,34603.0,21.44,21.56,21.43,21.45,34603.0
2019-08-30 11:00:00,21.46,21.46,21.25,21.3,39051.0,21.46,21.46,21.25,21.3,39051.0
2019-08-30 11:30:00,21.3,21.52,21.26,21.52,39379.0,21.3,21.52,21.26,21.52,39379.0
2019-08-30 12:00:00,21.5,21.69,21.5,21.67,29182.0,21.5,21.69,21.5,21.67,29182.0
2019-08-30 12:30:00,21.67,21.72,21.6,21.6,22076.0,21.67,21.72,21.6,21.6,22076.0
2019-08-30 13:00:00,21.6,21.73,21.59,21.61,24615.0,21.6,21.73,21.59,21.61,24615.0
2019-08-30 13:30:00,21.61,21.64,21.58,21.6,41800.0,21.61,21.64,21.58,21.6,41800.0
2019-08-30 14:00:00,21.62,21.69,21.61,21.66,21985.0,21.62,21.69,21.61,21.66,21985.0
2019-08-30 14:30:00,21.65,21.65,21.47,21.52,25042.0,21.65,21.65,21.47,21.52,25042.0
2019-08-30 15:00:00,21.52,21.56,21.44,21.53,30634.0,21.52,21.56,21.44,21.53,30634.0
2019-08-30 15:30:00,21.54,21.8,21.52,21.64,167134.0,21.54,21.8,21.52,21.64,167134.0
2019-09-03 09:30:00,21.25,21.78,21.16,21.42,103540.0,21.25,21.78,21.16,21.42,103540.0
2019-09-03 10:00:00,21.42,21.42,20.81,21.01,123834.0,21.42,21.42,20.81,21.01,123834.0
2019-09-03 10:30:00,21.02,21.18,20.93,21.16,47315.0,21.02,21.18,20.93,21.16,47315.0
2019-09-03 11:00:00,21.15,21.19,20.91,21.01,43478.0,21.15,21.19,20.91,21.01,43478.0
2019-09-03 11:30:00,21.02,21.1,20.98,21.09,47013.0,21.02,21.1,20.98,21.09,47013.0
2019-09-03 12:00:00,21.08,21.2,21.03,21.16,48782.0,21.08,21.2,21.03,21.16,48782.0
2019-09-03 12:30:00,21.16,21.18,21.01,21.04,66301.0,21.16,21.18,21.01,21.04,66301.0
2019-09-03 13:00:00,21.05,21.08,20.97,21.01,42062.0,21.05,21.08,20.97,21.01,42062.0
2019-09-03 13:30:00,20.99,20.99,20.88,20.91,28457.0,20.99,20.99,20.88,20.91,28457.0
2019-09-03 14:00:00,20.91,21.0,20.83,20.93,72940.0,20.91,21.0,20.83,20.93,72940.0
2019-09-03 14:30:00,20.93,20.95,20.8,20.86,34205.0,20.93,20.95,20.8,20.86,34205.0
2019-09-03 15:00:00,20.85,20.96,20.83,20.89,35227.0,20.85,20.96,20.83,20.89,35227.0
2019-09-03 15:30:00,20.89,21.03,20.88,20.9,150226.0,20.89,21.03,20.88,20.9,150226.0
2019-09-04 09:30:00,21.15,21.34,21.02,21.03,41197.0,21.15,21.34,21.02,21.03,41197.0
2019-09-04 10:00:00,21.02,21.08,20.87,20.87,21374.0,21.02,21.08,20.87,20.87,21374.0
2019-09-04 10:30:00,20.83,20.98,20.83,20.93,41859.0,20.83,20.98,20.83,20.93,41859.0
2019-09-04 11:00:00,20.93,20.95,20.49,20.5,149937.0,20.93,20.95,20.49,20.5,149937.0
2019-09-04 11:30:00,20.5,20.7,20.5,20.57,32366.0,20.5,20.7,20.5,20.57,32366.0
2019-09-04 12:00:00,20.56,20.63,20.3,20.44,79770.0,20.56,20.63,20.3,20.44,79770.0
2019-09-04 12:30:00,20.43,20.48,20.34,20.39,41100.0,20.43,20.48,20.34,20.39,41100.0
2019-09-04 13:00:00,20.42,20.58,20.39,20.57,36461.0,20.42,20.58,20.39,20.57,36461.0
2019-09-04 13:30:00,20.55,20.59,20.47,20.51,19348.0,20.55,20.59,20.47,20.51,19348.0
2019-09-04 14:00:00,20.49,20.57,20.46,20.52,40776.0,20.49,20.57,20.46,20.52,40776.0
2019-09-04 14:30:00,20.53,20.67,20.53,20.61,39358.0,20.53,20.67,20.53,20.61,39358.0
2019-09-04 15:00:00,20.6,20.73,20.54,20.73,38481.0,20.6,20.73,20.54,20.73,38481.0
2019-09-04 15:30:00,20.73,20.77,20.59,20.61,176046.0,20.73,20.77,20.59,20.61,176046.0
2019-09-05 09:30:00,20.83,21.02,20.14,20.15,95696.0,20.83,21.02,20.14,20.15,95696.0
2019-09-05 10:00:00,20.19,20.82,20.16,20.81,106202.0,20.19,20.82,20.16,20.81,106202.0
2019-09-05 10:30:00,20.8,20.97,20.66,20.68,85237.0,20.8,20.97,20.66,20.68,85237.0
2019-09-05 11:00:00,20.68,20.8,20.55,20.67,52999.0,20.68,20.8,20.55,20.67,52999.0
2019-09-05 11:30:00,20.69,20.79,20.62,20.62,41971.0,20.69,20.79,20.62,20.62,41971.0
2019-09-05 12:00:00,20.63,20.63,20.32,20.4,110831.0,20.63,20.63,20.32,20.4,110831.0
2019-09-05 12:30:00,20.41,20.45,20.27,20.32,71754.0,20.41,20.45,20.27,20.32,71754.0
2019-09-05 13:00:00,20.33,20.35,20.08,20.19,127266.0,20.33,20.35,20.08,20.19,127266.0
2019-09-05 13:30:00,20.2,20.2,20.06,20.14,108145.0,20.2,20.2,20.06,20.14,108145.0
2019-09-05 14:00:00,20.14,20.17,20.05,20.16,94126.0,20.14,20.17,20.05,20.16,94126.0
2019-09-05 14:30:00,20.16,20.34,20.1,20.34,91217.0,20.16,20.34,20.1,20.34,91217.0
2019-09-05 15:00:00,20.33,20.41,20.27,20.27,72926.0,20.33,20.41,20.27,20.27,72926.0
2019-09-05 15:30:00,20.28,20.29,20.16,20.22,188064.0,20.28,20.29,20.16,20.22,188064.0
2019-09-06 09:30:00,20.3,20.4,19.37,19.44,149995.0,20.3,20.4,19.37,19.44,149995.0
2019-09-06 10:00:00,19.44,20.03,19.44,19.98,130758.0,19.44,20.03,19.44,19.98,130758.0
2019-09-06 10:30:00,19.99,20.01,19.75,19.88,112617.0,19.99,20.01,19.75,19.88,112617.0
2019-09-06 11:00:00,19.9,20.18,19.89,19.92,112244.0,19.9,20.18,19.89,19.92,112244.0
2019-09-06 11:30:00,19.93,20.01,19.81,20.01,98958.0,19.93,20.01,19.81,20.01,98958.0
2019-09-06 12:00:00,19.99,20.11,19.95,19.99,87908.0,19.99,20.11,19.95,19.99,87908.0
2019-09-06 12:30:00,19.99,20.02,19.81,19.96,104468.0,19.99,20.02,19.81,19.96,104468.0
2019-09-06 13:00:00,19.96,20.02,19.8,19.89,103102.0,19.96,20.02,19.8,19.89,103102.0
2019-09-06 13:30:00,19.88,20.02,19.84,19.96,104634.0,19.88,20.02,19.84,19.96,104634.0
2019-09-06 14:00:00,19.96,20.2,19.91,20.01,101938.0,19.96,20.2,19.91,20.01,101938.0
2019-09-06 14:30:00,20.02,20.17,19.9,19.95,108044.0,20.02,20.17,19.9,19.95,108044.0
2019-09-06 15:00:00,19.95,20.03,19.76,19.8,139470.0,19.95,20.03,19.76,19.8,139470.0
2019-09-06 15:30:00,19.8,19.94,19.76,19.79,220101.0,19.8,19.94,19.76,19.79,220101.0
2019-09-09 09:30:00,19.94,21.06,19.83,21.0,229339.0,19.94,21.06,19.83,21.0,229339.0
2019-09-09 10:00:00,20.98,21.09,20.52,20.59,175947.0,20.98,21.09,20.52,20.59,175947.0
2019-09-09 10:30:00,20.6,20.89,20.53,20.83,151368.0,20.6,20.89,20.53,20.83,151368.0
2019-09-09 11:00:00,20.84,21.15,20.82,21.05,176321.0,20.84,21.15,20.82,21.05,176321.0
2019-09-09 11:30:00,21.05,21.22,20.94,21.17,139044.0,21.05,21.22,20.94,21.17,139044.0
2019-09-09 12:00:00,21.18,21.41,21.17,21.39,102405.0,21.18,21.41,21.17,21.39,102405.0
2019-09-09 12:30:00,21.41,21.45,21.22,21.27,101499.0,21.41,21.45,21.22,21.27,101499.0
2019-09-09 13:00:00,21.27,21.48,21.16,21.48,119771.0,21.27,21.48,21.16,21.48,119771.0
2019-09-09 13:30:00,21.48,21.64,21.43,21.62,121671.0,21.48,21.64,21.43,21.62,121671.0
2019-09-09 14:00:00,21.62,21.88,21.61,21.87,107171.0,21.62,21.88,21.61,21.87,107171.0
2019-09-09 14:30:00,21.87,22.03,21.78,22.03,124163.0,21.87,22.03,21.78,22.03,124163.0
2019-09-09 15:00:00,22.04,22.09,21.91,22.09,156412.0,22.04,22.09,21.91,22.09,156412.0
2019-09-09 15:30:00,22.09,22.44,22.05,22.4,510807.0,22.09,22.44,22.05,22.4,510807.0
2019-09-10 09:30:00,22.28,23.57,22.09,23.49,197710.0,22.28,23.57,22.09,23.49,197710.0
2019-09-10 10:00:00,23.5,24.07,23.16,23.85,211569.0,23.5,24.07,23.16,23.85,211569.0
2019-09-10 10:30:00,23.81,23.95,23.52,23.56,256238.0,23.81,23.95,23.52,23.56,256238.0
2019-09-10 11:00:00,23.6,23.76,23.48,23.5,64953.0,23.6,23.76,23.48,23.5,64953.0
2019-09-10 11:30:00,23.52,23.69,23.31,23.62,72931.0,23.52,23.69,23.31,23.62,72931.0
2019-09-10 12:00:00,23.65,23.93,23.51,23.88,61867.0,23.65,23.93,23.51,23.88,61867.0
2019-09-10 12:30:00,23.91,24.03,23.89,23.96,44003.0,23.91,24.03,23.89,23.96,44003.0
2019-09-10 13:00:00,23.94,23.97,23.76,23.86,156364.0,23.94,23.97,23.76,23.86,156364.0
2019-09-10 13:30:00,23.87,23.91,23.68,23.71,57026.0,23.87,23.91,23.68,23.71,57026.0
2019-09-10 14:00:00,23.71,23.88,23.69,23.88,32302.0,23.71,23.88,23.69,23.88,32302.0
2019-09-10 14:30:00,23.88,23.98,23.86,23.97,44250.0,23.88,23.98,23.86,23.97,44250.0
2019-09-10 15:00:00,23.97,24.17,23.95,24.17,199074.0,23.97,24.17,23.95,24.17,199074.0
2019-09-10 15:30:00,24.16,24.24,24.09,24.21,237208.0,24.16,24.24,24.09,24.21,237208.0
2019-09-11 09:30:00,24.25,24.98,24.08,24.42,210263.0,24.25,24.98,24.08,24.42,210263.0
2019-09-11 10:00:00,24.43,24.98,24.37,24.86,187242.0,24.43,24.98,24.37,24.86,187242.0
2019-09-11 10:30:00,24.86,25.35,24.72,25.21,165981.0,24.86,25.35,24.72,25.21,165981.0
2019-09-11 11:00:00,25.21,25.35,24.98,25.21,390512.0,25.21,25.35,24.98,25.21,390512.0
2019-09-11 11:30:00,25.21,25.42,25.11,25.42,198015.0,25.21,25.42,25.11,25.42,198015.0
2019-09-11 12:00:00,25.41,25.58,25.22,25.42,119724.0,25.41,25.58,25.22,25.42,119724.0
2019-09-11 12:30:00,25.42,25.5,25.17,25.3,96195.0,25.42,25.5,25.17,25.3,96195.0
2019-09-11 13:00:00,25.3,25.5,25.29,25.49,69596.0,25.3,25.5,25.29,25.49,69596.0
2019-09-11 13:30:00,25.49,25.61,25.37,25.59,122508.0,25.49,25.61,25.37,25.59,122508.0
2019-09-11 14:00:00,25.57,25.79,25.57,25.75,104032.0,25.57,25.79,25.57,25.75,104032.0
2019-09-11 14:30:00,25.76,25.87,25.7,25.76,146369.0,25.76,25.87,25.7,25.76,146369.0
2019-09-11 15:00:00,25.77,25.99,25.76,25.95,129656.0,25.77,25.99,25.76,25.95,129656.0
2019-09-11 15:30:00,25.96,26.18,25.89,26.07,390989.0,25.96,26.18,25.89,26.07,390989.0
2019-09-12 09:30:00,25.93,26.24,25.65,26.06,120206.0,25.93,26.24,25.65,26.06,120206.0
2019-09-12 10:00:00,26.03,26.44,25.91,26.08,213805.0,26.03,26.44,25.91,26.08,213805.0
2019-09-12 10:30:00,26.08,26.12,25.08,25.38,176436.0,26.08,26.12,25.08,25.38,176436.0
2019-09-12 11:00:00,25.38,25.91,25.24,25.81,123705.0,25.38,25.91,25.24,25.81,123705.0
2019-09-12 11:30:00,25.81,26.03,25.71,25.84,98120.0,25.81,26.03,25.71,25.84,98120.0
2019-09-12 12:00:00,25.84,26.02,25.84,25.91,90812.0,25.84,26.02,25.84,25.91,90812.0
2019-09-12 12:30:00,25.92,26.14,25.9,26.03,109268.0,25.92,26.14,25.9,26.03,109268.0
2019-09-12 13:00:00,26.03,26.14,26.01,26.09,90768.0,26.03,26.14,26.01,26.09,90768.0
2019-09-12 13:30:00,26.1,26.25,26.09,26.23,84887.0,26.1,26.25,26.09,26.23,84887.0
2019-09-12 14:00:00,26.22,26.25,25.89,25.95,139994.0,26.22,26.25,25.89,25.95,139994.0
2019-09-12 14:30:00,25.96,26.14,25.86,25.88,107496.0,25.96,26.14,25.86,25.88,107496.0
2019-09-12 15:00:00,25.89,25.94,25.74,25.94,129616.0,25.89,25.94,25.74,25.94,129616.0
2019-09-12 15:30:00,25.94,25.95,25.67,25.71,296893.0,25.94,25.95,25.67,25.71,296893.0
2019-09-13 09:30:00,26.0,26.88,25.43,25.99,86283.0,26.0,26.88,25.43,25.99,86283.0
2019-09-13 10:00:00,26.02,26.21,25.81,26.09,64310.0,26.02,26.21,25.81,26.09,64310.0
2019-09-13 10:30:00,26.1,26.12,25.75,25.83,85590.0,26.1,26.12,25.75,25.83,85590.0
2019-09-13 11:00:00,25.82,25.87,25.68,25.77,54161.0,25.82,25.87,25.68,25.77,54161.0
2019-09-13 11:30:00,25.79,25.9,25.55,25.66,61750.0,25.79,25.9,25.55,25.66,61750.0
2019-09-13 12:00:00,25.65,25.72,25.28,25.41,103377.0,25.65,25.72,25.28,25.41,103377.0
2019-09-13 12:30:00,25.41,25.49,25.26,25.45,76112.0,25.41,25.49,25.26,25.45,76112.0
2019-09-13 13:00:00,25.45,25.53,25.36,25.49,31224.0,25.45,25.53,25.36,25.49,31224.0
2019-09-13 13:30:00,25.49,25.55,25.37,25.46,48430.0,25.49,25.55,25.37,25.46,48430.0
2019-09-13 14:00:00,25.48,25.63,25.48,25.62,33412.0,25.48,25.63,25.48,25.62,33412.0
2019-09-13 14:30:00,25.63,25.63,25.47,25.53,51686.0,25.63,25.63,25.47,25.53,51686.0
2019-09-13 15:00:00,25.53,25.6,25.21,25.24,79946.0,25.53,25.6,25.21,25.24,79946.0
2019-09-13 15:30:00,25.25,25.29,25.15,25.18,231605.0,25.25,25.29,25.15,25.18,231605.0
2019-09-16 09:30:00,24.96,25.29,24.74,25.18,91473.0,24.96,25.29,24.74,25.18,91473.0
2019-09-16 10:00:00,25.18,25.19,24.87,25.03,65706.0,25.18,25.19,24.87,25.03,65706.0
2019-09-16 10:30:00,25.01,25.25,24.95,25.24,50836.0,25.01,25.25,24.95,25.24,50836.0
2019-09-16 11:00:00,25.24,25.31,25.17,25.23,42004.0,25.24,25.31,25.17,25.23,42004.0
2019-09-16 11:30:00,25.22,25.28,25.17,25.2,30966.0,25.22,25.28,25.17,25.2,30966.0
2019-09-16 12:00:00,25.19,25.33,25.16,25.32,28747.0,25.19,25.33,25.16,25.32,28747.0
2019-09-16 12:30:00,25.33,25.42,25.31,25.41,34061.0,25.33,25.42,25.31,25.41,34061.0
2019-09-16 13:00:00,25.42,25.59,25.39,25.51,20128.0,25.42,25.59,25.39,25.51,20128.0
2019-09-16 13:30:00,25.52,25.78,25.52,25.71,32099.0,25.52,25.78,25.52,25.71,32099.0
2019-09-16 14:00:00,25.72,25.8,25.62,25.73,29996.0,25.72,25.8,25.62,25.73,29996.0
2019-09-16 14:30:00,25.72,25.76,25.67,25.72,42937.0,25.72,25.76,25.67,25.72,42937.0
2019-09-16 15:00:00,25.71,25.77,25.62,25.63,58127.0,25.71,25.77,25.62,25.63,58127.0
2019-09-16 15:30:00,25.62,25.67,25.5,25.5,177733.0,25.62,25.67,25.5,25.5,177733.0
2019-09-17 09:30:00,25.68,25.94,25.03,25.03,80235.0,25.68,25.94,25.03,25.03,80235.0
2019-09-17 10:00:00,25.05,25.18,24.63,24.82,100443.0,25.05,25.18,24.63,24.82,100443.0
2019-09-17 10:30:00,24.83,24.97,24.74,24.78,106803.0,24.83,24.97,24.74,24.78,106803.0
2019-09-17 11:00:00,24.76,24.92,24.76,24.83,98284.0,24.76,24.92,24.76,24.83,98284.0
2019-09-17 11:30:00,24.84,24.91,24.63,24.64,83872.0,24.84,24.91,24.63,24.64,83872.0
2019-09-17 12:00:00,24.64,24.88,24.64,24.87,87674.0,24.64,24.88,24.64,24.87,87674.0
2019-09-17 12:30:00,24.87,24.9,24.67,24.78,86048.0,24.87,24.9,24.67,24.78,86048.0
2019-09-17 13:00:00,24.79,24.88,24.72,24.82,78430.0,24.79,24.88,24.72,24.82,78430.0
2019-09-17 13:30:00,24.83,24.85,24.69,24.77,71187.0,24.83,24.85,24.69,24.77,71187.0
2019-09-17 14:00:00,24.78,24.88,24.77,24.83,82028.0,24.78,24.88,24.77,24.83,82028.0
2019-09-17 14:30:00,24.83,24.89,24.73,24.76,83692.0,24.83,24.89,24.73,24.76,83692.0
2019-09-17 15:00:00,24.77,24.89,24.76,24.87,87840.0,24.77,24.89,24.76,24.87,87840.0
2019-09-17 15:30:00,24.87,25.01,24.86,24.98,169803.0,24.87,25.01,24.86,24.98,169803.0
2019-09-18 09:30:00,25.01,25.01,24.55,24.55,128310.0,25.01,25.01,24.55,24.55,128310.0
2019-09-18 10:00:00,24.54,24.6,24.41,24.58,34051.0,24.54,24.6,24.41,24.58,34051.0
2019-09-18 10:30:00,24.55,24.72,24.55,24.69,64546.0,24.55,24.72,24.55,24.69,64546.0
2019-09-18 11:00:00,24.67,24.71,24.56,24.61,34335.0,24.67,24.71,24.56,24.61,34335.0
2019-09-18 11:30:00,24.61,24.62,24.47,24.47,20927.0,24.61,24.62,24.47,24.47,20927.0
2019-09-18 12:00:00,24.48,24.67,24.48,24.67,156738.0,24.48,24.67,24.48,24.67,156738.0
2019-09-18 12:30:00,24.66,24.72,24.57,24.69,32051.0,24.66,24.72,24.57,24.69,32051.0
2019-09-18 13:00:00,24.69,24.7,24.59,24.62,24432.0,24.69,24.7,24.59,24.62,24432.0
2019-09-18 13:30:00,24.62,24.93,24.62,24.93,59168.0,24.62,24.93,24.62,24.93,59168.0
2019-09-18 14:00:00,24.81,24.91,24.61,24.68,131537.0,24.81,24.91,24.61,24.68,131537.0
2019-09-18 14:30:00,24.66,24.75,24.62,24.63,58562.0,24.66,24.75,24.62,24.63,58562.0
2019-09-18 15:00:00,24.61,24.91,24.59,24.87,45206.0,24.61,24.91,24.59,24.87,45206.0
2019-09-18 15:30:00,24.88,25.06,24.88,25.0,304008.0,24.88,25.06,24.88,25.0,304008.0
2019-09-19 09:30:00,24.91,25.42,24.86,25.37,53986.0,24.91,25.42,24.86,25.37,53986.0
2019-09-19 10:00:00,25.35,25.7,25.35,25.66,195465.0,25.35,25.7,25.35,25.66,195465.0
2019-09-19 10:30:00,25.65,25.77,25.44,25.44,54548.0,25.65,25.77,25.44,25.44,54548.0
2019-09-19 11:00:00,25.42,25.57,25.4,25.54,129794.0,25.42,25.57,25.4,25.54,129794.0
2019-09-19 11:30:00,25.54,25.65,25.47,25.55,28303.0,25.54,25.65,25.47,25.55,28303.0
2019-09-19 12:00:00,25.56,25.65,25.39,25.39,26683.0,25.56,25.65,25.39,25.39,26683.0
2019-09-19 12:30:00,25.35,25.45,25.32,25.33,18015.0,25.35,25.45,25.32,25.33,18015.0
2019-09-19 13:00:00,25.32,25.41,25.22,25.22,198873.0,25.32,25.41,25.22,25.22,198873.0
2019-09-19 13:30:00,25.21,25.54,25.18,25.53,26615.0,25.21,25.54,25.18,25.53,26615.0
2019-09-19 14:00:00,25.54,25.59,25.31,25.36,31141.0,25.54,25.59,25.31,25.36,31141.0
2019-09-19 14:30:00,25.37,25.39,25.3,25.34,24153.0,25.37,25.39,25.3,25.34,24153.0
2019-09-19 15:00:00,25.34,25.34,25.22,25.22,42244.0,25.34,25.34,25.22,25.22,42244.0
2019-09-19 15:30:00,25.23,25.3,25.14,25.16,282407.0,25.23,25.3,25.14,25.16,282407.0
2019-09-20 09:30:00,25.27,25.54,25.16,25.24,211072.0,25.27,25.54,25.16,25.24,211072.0
2019-09-20 10:00:00,25.28,25.33,25.09,25.19,18154.0,25.28,25.33,25.09,25.19,18154.0
2019-09-20 10:30:00,25.21,25.45,25.21,25.39,26842.0,25.21,25.45,25.21,25.39,26842.0
2019-09-20 11:00:00,25.41,25.41,25.15,25.28,53388.0,25.41,25.41,25.15,25.28,53388.0
2019-09-20 11:30:00,25.27,25.53,25.27,25.43,26280.0,25.27,25.53,25.27,25.43,26280.0
2019-09-20 12:00:00,25.44,25.51,25.42,25.45,20880.0,25.44,25.51,25.42,25.45,20880.0
2019-09-20 12:30:00,25.47,25.6,25.46,25.54,40839.0,25.47,25.6,25.46,25.54,40839.0
2019-09-20 13:00:00,25.54,25.55,25.15,25.27,37912.0,25.54,25.55,25.15,25.27,37912.0
2019-09-20 13:30:00,25.26,25.32,25.15,25.27,38042.0,25.26,25.32,25.15,25.27,38042.0
2019-09-20 14:00:00,25.29,25.33,25.17,25.2,84236.0,25.29,25.33,25.17,25.2,84236.0
2019-09-20 14:30:00,25.21,25.45,25.18,25.35,94815.0,25.21,25.45,25.18,25.35,94815.0
2019-09-20 15:00:00,25.36,25.45,25.33,25.35,71576.0,25.36,25.45,25.33,25.35,71576.0
2019-09-20 15:30:00,25.37,25.47,25.21,25.33,323815.0,25.37,25.47,25.21,25.33,323815.0
2019-09-23 09:30:00,24.9,25.07,24.48,24.5,118528.0,24.9,25.07,24.48,24.5,118528.0
2019-09-23 10:00:00,24.57,24.57,24.09,24.24,64809.0,24.57,24.57,24.09,24.24,64809.0
2019-09-23 10:30:00,24.24,24.44,24.24,24.38,50882.0,24.24,24.44,24.24,24.38,50882.0
2019-09-23 11:00:00,24.39,24.54,24.37,24.46,32534.0,24.39,24.54,24.37,24.46,32534.0
2019-09-23 11:30:00,24.48,24.61,24.44,24.45,38753.0,24.48,24.61,24.44,24.45,38753.0
2019-09-23 12:00:00,24.46,24.51,24.37,24.38,29847.0,24.46,24.51,24.37,24.38,29847.0
2019-09-23 12:30:00,24.36,24.5,24.26,24.32,62434.0,24.36,24.5,24.26,24.32,62434.0
2019-09-23 13:00:00,24.32,24.37,24.06,24.11,44771.0,24.32,24.37,24.06,24.11,44771.0
2019-09-23 13:30:00,24.1,24.11,23.91,23.91,86932.0,24.1,24.11,23.91,23.91,86932.0
2019-09-23 14:00:00,23.93,23.93,23.84,23.86,50657.0,23.93,23.93,23.84,23.86,50657.0
2019-09-23 14:30:00,23.86,24.07,23.77,24.07,87229.0,23.86,24.07,23.77,24.07,87229.0
2019-09-23 15:00:00,24.08,24.2,24.05,24.17,70426.0,24.08,24.2,24.05,24.17,70426.0
2019-09-23 15:30:00,24.18,24.23,23.97,23.98,185336.0,24.18,24.23,23.97,23.98,185336.0
2019-09-24 09:30:00,24.04,24.29,23.78,23.98,52895.0,24.04,24.29,23.78,23.98,52895.0
2019-09-24 10:00:00,23.97,23.98,23.5,23.52,52314.0,23.97,23.98,23.5,23.52,52314.0
2019-09-24 10:30:00,23.54,23.58,23.26,23.31,62277.0,23.54,23.58,23.26,23.31,62277.0
2019-09-24 11:00:00,23.32,23.41,23.08,23.34,129867.0,23.32,23.41,23.08,23.34,129867.0
2019-09-24 11:30:00,23.33,23.45,23.21,23.43,83232.0,23.33,23.45,23.21,23.43,83232.0
2019-09-24 12:00:00,23.41,23.51,23.27,23.33,63751.0,23.41,23.51,23.27,23.33,63751.0
2019-09-24 12:30:00,23.34,23.34,23.11,23.15,41925.0,23.34,23.34,23.11,23.15,41925.0
2019-09-24 13:00:00,23.16,23.25,23.05,23.06,44868.0,23.16,23.25,23.05,23.06,44868.0
2019-09-24 13:30:00,23.07,23.13,22.95,22.96,43541.0,23.07,23.13,22.95,22.96,43541.0
2019-09-24 14:00:00,22.95,23.19,22.8,23.18,43401.0,22.95,23.19,22.8,23.18,43401.0
2019-09-24 14:30:00,23.17,23.17,22.96,23.01,33720.0,23.17,23.17,22.96,23.01,33720.0
2019-09-24 15:00:00,23.01,23.09,22.87,22.87,57876.0,23.01,23.09,22.87,22.87,57876.0
2019-09-24 15:30:00,22.87,22.98,22.79,22.85,344612.0,22.87,22.98,22.79,22.85,344612.0
2019-09-25 09:30:00,22.7,23.25,22.67,22.67,70651.0,22.7,23.25,22.67,22.67,70651.0
2019-09-25 10:00:00,22.66,22.99,22.47,22.81,54187.0,22.66,22.99,22.47,22.81,54187.0
2019-09-25 10:30:00,22.76,23.02,22.73,23.02,29552.0,22.76,23.02,22.73,23.02,29552.0
2019-09-25 11:00:00,23.01,23.11,22.93,23.06,30140.0,23.01,23.11,22.93,23.06,30140.0
2019-09-25 11:30:00,23.05,23.07,22.82,22.9,21338.0,23.05,23.07,22.82,22.9,21338.0
2019-09-25 12:00:00,22.91,23.04,22.89,23.02,21849.0,22.91,23.04,22.89,23.02,21849.0
2019-09-25 12:30:00,23.02,23.09,22.91,22.91,22152.0,23.02,23.09,22.91,22.91,22152.0
2019-09-25 13:00:00,22.92,22.92,22.69,22.8,38591.0,22.92,22.92,22.69,22.8,38591.0
2019-09-25 13:30:00,22.78,22.8,22.63,22.66,43300.0,22.78,22.8,22.63,22.66,43300.0
2019-09-25 14:00:00,22.66,22.85,22.66,22.84,31692.0,22.66,22.85,22.66,22.84,31692.0
2019-09-25 14:30:00,22.84,22.9,22.78,22.85,58437.0,22.84,22.9,22.78,22.85,58437.0
2019-09-25 15:00:00,22.84,22.86,22.65,22.77,79919.0,22.84,22.86,22.65,22.77,79919.0
2019-09-25 15:30:00,22.78,22.89,22.65,22.73,216294.0,22.78,22.89,22.65,22.73,216294.0
2019-09-26 09:30:00,22.7,22.8,22.11,22.18,54092.0,22.7,22.8,22.11,22.18,54092.0
2019-09-26 10:00:00,22.18,22.25,21.76,21.76,108466.0,22.18,22.25,21.76,21.76,108466.0
2019-09-26 10:30:00,21.8,22.15,21.71,21.86,85321.0,21.8,22.15,21.71,21.86,85321.0
2019-09-26 11:00:00,21.82,22.26,21.76,21.91,108399.0,21.82,22.26,21.76,21.91,108399.0
2019-09-26 11:30:00,21.92,21.93,21.52,21.69,106480.0,21.92,21.93,21.52,21.69,106480.0
2019-09-26 12:00:00,21.69,21.87,21.5,21.79,107305.0,21.69,21.87,21.5,21.79,107305.0
2019-09-26 12:30:00,21.8,21.86,21.65,21.7,40773.0,21.8,21.86,21.65,21.7,40773.0
2019-09-26 13:00:00,21.72,21.73,21.52,21.57,50466.0,21.72,21.73,21.52,21.57,50466.0
2019-09-26 13:30:00,21.56,21.69,21.54,21.64,31820.0,21.56,21.69,21.54,21.64,31820.0
2019-09-26 14:00:00,21.65,21.83,21.63,21.72,35491.0,21.65,21.83,21.63,21.72,35491.0
2019-09-26 14:30:00,21.74,21.76,21.56,21.6,69864.0,21.74,21.76,21.56,21.6,69864.0
2019-09-26 15:00:00,21.61,21.72,21.61,21.68,39206.0,21.61,21.72,21.61,21.68,39206.0
2019-09-26 15:30:00,21.68,21.86,21.67,21.72,178162.0,21.68,21.86,21.67,21.72,178162.0
2019-09-27 09:30:00,21.85,22.29,21.78,22.1,46599.0,21.85,22.29,21.78,22.1,46599.0
2019-09-27 10:00:00,22.11,22.11,21.8,22.02,57161.0,22.11,22.11,21.8,22.02,57161.0
2019-09-27 10:30:00,22.05,22.25,22.02,22.23,49140.0,22.05,22.25,22.02,22.23,49140.0
2019-09-27 11:00:00,22.23,22.26,22.13,22.18,31609.0,22.23,22.26,22.13,22.18,31609.0
2019-09-27 11:30:00,22.2,22.2,21.84,22.01,69502.0,22.2,22.2,21.84,22.01,69502.0
2019-09-27 12:00:00,21.98,21.98,21.68,21.72,41451.0,21.98,21.98,21.68,21.72,41451.0
2019-09-27 12:30:00,21.71,21.82,21.6,21.61,50899.0,21.71,21.82,21.6,21.61,50899.0
2019-09-27 13:00:00,21.61,21.84,21.57,21.83,41624.0,21.61,21.84,21.57,21.83,41624.0
2019-09-27 13:30:00,21.82,21.89,21.74,21.89,35194.0,21.82,21.89,21.74,21.89,35194.0
2019-09-27 14:00:00,21.9,21.92,21.75,21.87,73418.0,21.9,21.92,21.75,21.87,73418.0
2019-09-27 14:30:00,21.86,21.89,21.63,21.65,38169.0,21.86,21.89,21.63,21.65,38169.0
2019-09-27 15:00:00,21.64,21.73,21.61,21.68,40115.0,21.64,21.73,21.61,21.68,40115.0
2019-09-27 15:30:00,21.67,21.84,21.66,21.81,175736.0,21.67,21.84,21.66,21.81,175736.0
2019-09-30 09:30:00,21.85,21.99,21.49,21.59,31801.0,21.85,21.99,21.49,21.59,31801.0
2019-09-30 10:00:00,21.63,21.8,21.52,21.61,26394.0,21.63,21.8,21.52,21.61,26394.0
2019-09-30 10:30:00,21.62,21.68,21.53,21.67,32720.0,21.62,21.68,21.53,21.67,32720.0
2019-09-30 11:00:00,21.66,21.73,21.57,21.69,65483.0,21.66,21.73,21.57,21.69,65483.0
2019-09-30 11:30:00,21.7,21.78,21.69,21.7,15758.0,21.7,21.78,21.69,21.7,15758.0
2019-09-30 12:00:00,21.7,22.04,21.67,22.04,43549.0,21.7,22.04,21.67,22.04,43549.0
2019-09-30 12:30:00,22.01,22.13,21.98,22.12,26117.0,22.01,22.13,21.98,22.12,26117.0
2019-09-30 13:00:00,22.11,22.28,22.1,22.17,56223.0,22.11,22.28,22.1,22.17,56223.0
2019-09-30 13:30:00,22.16,22.41,22.16,22.3,78891.0,22.16,22.41,22.16,22.3,78891.0
2019-09-30 14:00:00,22.3,22.31,22.2,22.27,38374.0,22.3,22.31,22.2,22.27,38374.0
2019-09-30 14:30:00,22.25,22.37,22.19,22.34,33802.0,22.25,22.37,22.19,22.34,33802.0
2019-09-30 15:00:00,22.34,22.39,22.27,22.34,46895.0,22.34,22.39,22.27,22.34,46895.0
2019-09-30 15:30:00,22.34,22.38,22.08,22.12,173441.0,22.34,22.38,22.08,22.12,173441.0
2019-10-01 09:30:00,22.27,22.8,22.0,22.77,50653.0,22.27,22.8,22.0,22.77,50653.0
2019-10-01 10:00:00,22.74,22.84,21.91,22.0,131105.0,22.74,22.84,21.91,22.0,131105.0
2019-10-01 10:30:00,21.99,22.17,21.84,21.86,99812.0,21.99,22.17,21.84,21.86,99812.0
2019-10-01 11:00:00,21.85,21.93,21.68,21.76,74489.0,21.85,21.93,21.68,21.76,74489.0
2019-10-01 11:30:00,21.76,21.87,21.67,21.73,44267.0,21.76,21.87,21.67,21.73,44267.0
2019-10-01 12:00:00,21.74,21.75,21.51,21.52,109418.0,21.74,21.75,21.51,21.52,109418.0
2019-10-01 12:30:00,21.53,21.59,21.48,21.49,40962.0,21.53,21.59,21.48,21.49,40962.0
2019-10-01 13:00:00,21.5,21.52,21.37,21.4,55962.0,21.5,21.52,21.37,21.4,55962.0
2019-10-01 13:30:00,21.41,21.41,21.17,21.17,42042.0,21.41,21.41,21.17,21.17,42042.0
2019-10-01 14:00:00,21.14,21.23,21.05,21.09,48481.0,21.14,21.23,21.05,21.09,48481.0
2019-10-01 14:30:00,21.11,21.51,21.11,21.45,65030.0,21.11,21.51,21.11,21.45,65030.0
2019-10-01 15:00:00,21.46,21.48,21.32,21.44,44147.0,21.46,21.48,21.32,21.44,44147.0
2019-10-01 15:30:00,21.44,21.49,21.36,21.4,206568.0,21.44,21.49,21.36,21.4,206568.0
2019-10-02 09:30:00,21.12,21.22,20.45,20.49,68207.0,21.12,21.22,20.45,20.49,68207.0
2019-10-02 10:00:00,20.51,20.77,20.43,20.69,166516.0,20.51,20.77,20.43,20.69,166516.0
2019-10-02 10:30:00,20.66,20.7,20.4,20.63,143951.0,20.66,20.7,20.4,20.63,143951.0
2019-10-02 11:00:00,20.63,20.87,20.42,20.51,94470.0,20.63,20.87,20.42,20.51,94470.0
2019-10-02 11:30:00,20.51,20.51,20.14,20.22,96050.0,20.51,20.51,20.14,20.22,96050.0
2019-10-02 12:00:00,20.2,20.22,19.96,20.02,66044.0,20.2,20.22,19.96,20.02,66044.0
2019-10-02 12:30:00,20.02,20.07,19.87,19.89,64283.0,20.02,20.07,19.87,19.89,64283.0
2019-10-02 13:00:00,19.87,20.08,19.84,20.03,67911.0,19.87,20.08,19.84,20.03,67911.0
2019-10-02 13:30:00,20.04,20.06,19.82,19.82,84989.0,20.04,20.06,19.82,19.82,84989.0
2019-10-02 14:00:00,19.82,20.01,19.77,19.97,69802.0,19.82,20.01,19.77,19.97,69802.0
2019-10-02 14:30:00,19.98,20.31,19.95,20.26,65740.0,19.98,20.31,19.95,20.26,65740.0
2019-10-02 15:00:00,20.29,20.41,20.22,20.38,87848.0,20.29,20.41,20.22,20.38,87848.0
2019-10-02 15:30:00,20.38,20.6,20.37,20.56,389971.0,20.38,20.6,20.37,20.56,389971.0
2019-10-03 09:30:00,20.36,20.6,20.36,20.47,97141.0,20.36,20.6,20.36,20.47,97141.0
2019-10-03 10:00:00,20.44,20.78,20.04,20.63,83529.0,20.44,20.78,20.04,20.63,83529.0
2019-10-03 10:30:00,20.6,20.82,20.45,20.76,46877.0,20.6,20.82,20.45,20.76,46877.0
2019-10-03 11:00:00,20.78,21.07,20.78,20.99,76529.0,20.78,21.07,20.78,20.99,76529.0
2019-10-03 11:30:00,20.93,20.94,20.69,20.87,42298.0,20.93,20.94,20.69,20.87,42298.0
2019-10-03 12:00:00,20.85,20.91,20.7,20.88,23627.0,20.85,20.91,20.7,20.88,23627.0
2019-10-03 12:30:00,20.86,21.02,20.86,20.87,23921.0,20.86,21.02,20.86,20.87,23921.0
2019-10-03 13:00:00,20.88,20.95,20.8,20.91,19753.0,20.88,20.95,20.8,20.91,19753.0
2019-10-03 13:30:00,20.92,21.01,20.87,20.97,18814.0,20.92,21.01,20.87,20.97,18814.0
2019-10-03 14:00:00,20.98,20.99,20.87,20.95,24751.0,20.98,20.99,20.87,20.95,24751.0
2019-10-03 14:30:00,20.94,20.96,20.72,20.73,39129.0,20.94,20.96,20.72,20.73,39129.0
2019-10-03 15:00:00,20.74,20.8,20.65,20.69,41117.0,20.74,20.8,20.65,20.69,41117.0
2019-10-03 15:30:00,20.68,20.94,20.65,20.93,165539.0,20.68,20.94,20.65,20.93,165539.0
2019-10-04 09:30:00,21.04,21.2,20.89,21.05,136663.0,21.04,21.2,20.89,21.05,136663.0
2019-10-04 10:00:00,21.05,21.13,20.85,20.85,66382.0,21.05,21.13,20.85,20.85,66382.0
2019-10-04 10:30:00,20.85,20.91,20.62,20.81,27965.0,20.85,20.91,20.62,20.81,27965.0
2019-10-04 11:00:00,20.83,21.07,20.8,21.07,33460.0,20.83,21.07,20.8,21.07,33460.0
2019-10-04 11:30:00,21.08,21.21,21.07,21.13,19241.0,21.08,21.21,21.07,21.13,19241.0
2019-10-04 12:00:00,21.14,21.2,21.09,21.14,15817.0,21.14,21.2,21.09,21.14,15817.0
2019-10-04 12:30:00,21.15,21.2,21.12,21.14,16887.0,21.15,21.2,21.12,21.14,16887.0
2019-10-04 13:00:00,21.15,21.29,21.12,21.24,27167.0,21.15,21.29,21.12,21.24,27167.0
2019-10-04 13:30:00,21.24,21.29,21.16,21.18,17790.0,21.24,21.29,21.16,21.18,17790.0
2019-10-04 14:00:00,21.2,21.21,21.12,21.2,17140.0,21.2,21.21,21.12,21.2,17140.0
2019-10-04 14:30:00,21.19,21.22,21.17,21.18,23239.0,21.19,21.22,21.17,21.18,23239.0
2019-10-04 15:00:00,21.19,21.23,21.17,21.22,27990.0,21.19,21.23,21.17,21.22,27990.0
2019-10-04 15:30:00,21.23,21.44,21.22,21.42,166841.0,21.23,21.44,21.22,21.42,166841.0
2019-10-07 09:30:00,21.54,21.82,21.27,21.63,64576.0,21.54,21.82,21.27,21.63,64576.0
2019-10-07 10:00:00,21.61,21.78,21.61,21.64,17515.0,21.61,21.78,21.61,21.64,17515.0
2019-10-07 10:30:00,21.63,21.82,21.55,21.79,69559.0,21.63,21.82,21.55,21.79,69559.0
2019-10-07 11:00:00,21.79,21.95,21.57,21.61,43268.0,21.79,21.95,21.57,21.61,43268.0
2019-10-07 11:30:00,21.62,21.86,21.61,21.72,36153.0,21.62,21.86,21.61,21.72,36153.0
2019-10-07 12:00:00,21.74,21.94,21.73,21.9,30664.0,21.74,21.94,21.73,21.9,30664.0
2019-10-07 12:30:00,21.93,22.05,21.91,21.95,26128.0,21.93,22.05,21.91,21.95,26128.0
2019-10-07 13:00:00,21.96,21.99,21.74,21.84,49848.0,21.96,21.99,21.74,21.84,49848.0
2019-10-07 13:30:00,21.84,22.03,21.84,21.88,27013.0,21.84,22.03,21.84,21.88,27013.0
2019-10-07 14:00:00,21.87,21.94,21.77,21.86,55724.0,21.87,21.94,21.77,21.86,55724.0
2019-10-07 14:30:00,21.86,21.87,21.57,21.71,28529.0,21.86,21.87,21.57,21.71,28529.0
2019-10-07 15:00:00,21.7,21.7,21.58,21.69,23162.0,21.7,21.7,21.58,21.69,23162.0
2019-10-07 15:30:00,21.71,21.86,21.7,21.75,142724.0,21.71,21.86,21.7,21.75,142724.0
2019-10-08 09:30:00,21.31,21.33,21.0,21.15,89486.0,21.31,21.33,21.0,21.15,89486.0
2019-10-08 10:00:00,21.17,21.66,21.04,21.43,91680.0,21.17,21.66,21.04,21.43,91680.0
2019-10-08 10:30:00,21.39,21.55,21.26,21.4,103437.0,21.39,21.55,21.26,21.4,103437.0
2019-10-08 11:00:00,21.4,21.43,21.1,21.11,35200.0,21.4,21.43,21.1,21.11,35200.0
2019-10-08 11:30:00,21.13,21.27,21.09,21.24,21740.0,21.13,21.27,21.09,21.24,21740.0
2019-10-08 12:00:00,21.24,21.36,21.19,21.34,22744.0,21.24,21.36,21.19,21.34,22744.0
2019-10-08 12:30:00,21.35,21.52,21.26,21.28,20408.0,21.35,21.52,21.26,21.28,20408.0
2019-10-08 13:00:00,21.3,21.42,21.23,21.4,17016.0,21.3,21.42,21.23,21.4,17016.0
2019-10-08 13:30:00,21.4,21.45,21.33,21.35,19750.0,21.4,21.45,21.33,21.35,19750.0
2019-10-08 14:00:00,21.35,21.35,21.23,21.26,25075.0,21.35,21.35,21.23,21.26,25075.0
2019-10-08 14:30:00,21.28,21.64,21.28,21.49,31460.0,21.28,21.64,21.28,21.49,31460.0
2019-10-08 15:00:00,21.51,21.57,21.44,21.54,22481.0,21.51,21.57,21.44,21.54,22481.0
2019-10-08 15:30:00,21.53,21.61,21.42,21.43,134291.0,21.53,21.61,21.42,21.43,134291.0
2019-10-09 09:30:00,21.7,21.75,21.5,21.69,16381.0,21.7,21.75,21.5,21.69,16381.0
2019-10-09 10:00:00,21.75,21.83,21.65,21.81,9818.0,21.75,21.83,21.65,21.81,9818.0
2019-10-09 10:30:00,21.73,21.86,21.68,21.77,17544.0,21.73,21.86,21.68,21.77,17544.0
2019-10-09 11:00:00,21.78,21.97,21.63,21.96,24195.0,21.78,21.97,21.63,21.96,24195.0
2019-10-09 11:30:00,21.93,21.96,21.85,21.86,15653.0,21.93,21.96,21.85,21.86,15653.0
2019-10-09 12:00:00,21.87,21.94,21.73,21.75,15435.0,21.87,21.94,21.73,21.75,15435.0
2019-10-09 12:30:00,21.76,21.77,21.63,21.65,17563.0,21.76,21.77,21.63,21.65,17563.0
2019-10-09 13:00:00,21.65,21.79,21.65,21.74,13038.0,21.65,21.79,21.65,21.74,13038.0
2019-10-09 13:30:00,21.73,21.77,21.64,21.64,11184.0,21.73,21.77,21.64,21.64,11184.0
2019-10-09 14:00:00,21.68,21.81,21.61,21.78,24286.0,21.68,21.81,21.61,21.78,24286.0
2019-10-09 14:30:00,21.8,21.86,21.78,21.84,20083.0,21.8,21.86,21.78,21.84,20083.0
2019-10-09 15:00:00,21.83,21.86,21.74,21.77,17904.0,21.83,21.86,21.74,21.77,17904.0
2019-10-09 15:30:00,21.77,21.79,21.6,21.64,85494.0,21.77,21.79,21.6,21.64,85494.0
2019-10-10 09:30:00,21.78,22.02,21.65,21.95,57727.0,21.78,22.02,21.65,21.95,57727.0
2019-10-10 10:00:00,21.96,22.09,21.84,21.84,7916.0,21.96,22.09,21.84,21.84,7916.0
2019-10-10 10:30:00,21.91,22.2,21.84,22.2,14560.0,21.91,22.2,21.84,22.2,14560.0
2019-10-10 11:00:00,22.19,22.25,21.96,22.0,18844.0,22.19,22.25,21.96,22.0,18844.0
2019-10-10 11:30:00,21.98,22.05,21.92,22.03,10130.0,21.98,22.05,21.92,22.03,10130.0
2019-10-10 12:00:00,22.03,22.04,21.93,21.93,11371.0,22.03,22.04,21.93,21.93,11371.0
2019-10-10 12:30:00,21.91,21.98,21.88,21.98,16373.0,21.91,21.98,21.88,21.98,16373.0
2019-10-10 13:00:00,22.01,22.02,21.93,21.93,11223.0,22.01,22.02,21.93,21.93,11223.0
2019-10-10 13:30:00,21.9,22.05,21.83,22.05,22353.0,21.9,22.05,21.83,22.05,22353.0
2019-10-10 14:00:00,22.05,22.1,21.89,21.99,13131.0,22.05,22.1,21.89,21.99,13131.0
2019-10-10 14:30:00,22.01,22.07,21.98,22.04,17670.0,22.01,22.07,21.98,22.04,17670.0
2019-10-10 15:00:00,22.05,22.11,22.04,22.1,17619.0,22.05,22.11,22.04,22.1,17619.0
2019-10-10 15:30:00,22.1,22.16,22.06,22.14,127237.0,22.1,22.16,22.06,22.14,127237.0
2019-10-11 09:30:00,22.65,22.97,22.42,22.76,50544.0,22.65,22.97,22.42,22.76,50544.0
2019-10-11 10:00:00,22.77,23.0,22.71,22.99,115988.0,22.77,23.0,22.71,22.99,115988.0
2019-10-11 10:30:00,23.0,23.2,22.91,23.05,110924.0,23.0,23.2,22.91,23.05,110924.0
2019-10-11 11:00:00,23.05,23.31,22.97,22.99,105626.0,23.05,23.31,22.97,22.99,105626.0
2019-10-11 11:30:00,23.0,23.09,22.86,22.88,47469.0,23.0,23.09,22.86,22.88,47469.0
2019-10-11 12:00:00,22.89,22.9,22.6,22.69,53064.0,22.89,22.9,22.6,22.69,53064.0
2019-10-11 12:30:00,22.7,22.87,22.57,22.85,30201.0,22.7,22.87,22.57,22.85,30201.0
2019-10-11 13:00:00,22.83,22.89,22.72,22.86,22106.0,22.83,22.89,22.72,22.86,22106.0
2019-10-11 13:30:00,22.86,23.03,22.82,22.98,18996.0,22.86,23.03,22.82,22.98,18996.0
2019-10-11 14:00:00,22.97,23.09,22.89,23.06,53541.0,22.97,23.09,22.89,23.06,53541.0
2019-10-11 14:30:00,23.05,23.14,23.05,23.08,22612.0,23.05,23.14,23.05,23.08,22612.0
2019-10-11 15:00:00,23.11,23.11,22.95,23.01,36693.0,23.11,23.11,22.95,23.01,36693.0
2019-10-11 15:30:00,23.0,23.01,22.55,22.58,154462.0,23.0,23.01,22.55,22.58,154462.0
2019-10-14 09:30:00,22.34,22.58,21.89,21.89,79892.0,22.34,22.58,21.89,21.89,79892.0
2019-10-14 10:00:00,21.85,21.95,21.67,21.83,25671.0,21.85,21.95,21.67,21.83,25671.0
2019-10-14 10:30:00,21.84,22.09,21.79,22.05,21092.0,21.84,22.09,21.79,22.05,21092.0
2019-10-14 11:00:00,22.06,22.19,22.06,22.16,12959.0,22.06,22.19,22.06,22.16,12959.0
2019-10-14 11:30:00,22.14,22.26,22.14,22.16,14346.0,22.14,22.26,22.14,22.16,14346.0
2019-10-14 12:00:00,22.12,22.36,22.11,22.26,13317.0,22.12,22.36,22.11,22.26,13317.0
2019-10-14 12:30:00,22.26,22.28,22.22,22.23,9950.0,22.26,22.28,22.22,22.23,9950.0
2019-10-14 13:00:00,22.22,22.25,22.17,22.18,9198.0,22.22,22.25,22.17,22.18,9198.0
2019-10-14 13:30:00,22.17,22.26,22.13,22.24,10303.0,22.17,22.26,22.13,22.24,10303.0
2019-10-14 14:00:00,22.26,22.29,22.1,22.1,13753.0,22.26,22.29,22.1,22.1,13753.0
2019-10-14 14:30:00,22.11,22.13,22.06,22.07,11395.0,22.11,22.13,22.06,22.07,11395.0
2019-10-14 15:00:00,22.06,22.11,22.02,22.05,22670.0,22.06,22.11,22.02,22.05,22670.0
2019-10-14 15:30:00,22.05,22.13,22.04,22.09,63156.0,22.05,22.13,22.04,22.09,63156.0
2019-10-15 09:30:00,22.33,22.49,22.15,22.41,23931.0,22.33,22.49,22.15,22.41,23931.0
2019-10-15 10:00:00,22.42,22.62,22.4,22.5,39999.0,22.42,22.62,22.4,22.5,39999.0
2019-10-15 10:30:00,22.51,22.9,22.51,22.77,54633.0,22.51,22.9,22.51,22.77,54633.0
2019-10-15 11:00:00,22.8,22.95,22.78,22.95,22609.0,22.8,22.95,22.78,22.95,22609.0
2019-10-15 11:30:00,22.96,22.99,22.74,22.79,59750.0,22.96,22.99,22.74,22.79,59750.0
2019-10-15 12:00:00,22.8,22.81,22.64,22.75,26138.0,22.8,22.81,22.64,22.75,26138.0
2019-10-15 12:30:00,22.73,22.91,22.67,22.9,32445.0,22.73,22.91,22.67,22.9,32445.0
2019-10-15 13:00:00,22.92,22.95,22.87,22.89,24737.0,22.92,22.95,22.87,22.89,24737.0
2019-10-15 13:30:00,22.86,22.89,22.79,22.82,18674.0,22.86,22.89,22.79,22.82,18674.0
2019-10-15 14:00:00,22.83,22.88,22.75,22.83,22366.0,22.83,22.88,22.75,22.83,22366.0
2019-10-15 14:30:00,22.83,22.83,22.66,22.73,12327.0,22.83,22.83,22.66,22.73,12327.0
2019-10-15 15:00:00,22.72,22.72,22.64,22.68,15553.0,22.72,22.72,22.64,22.68,15553.0
2019-10-15 15:30:00,22.69,22.7,22.62,22.62,93360.0,22.69,22.7,22.62,22.62,93360.0
2019-10-16 09:30:00,22.61,22.88,22.45,22.63,37670.0,22.61,22.88,22.45,22.63,37670.0
2019-10-16 10:00:00,22.61,22.88,22.59,22.85,17671.0,22.61,22.88,22.59,22.85,17671.0
2019-10-16 10:30:00,22.88,22.93,22.77,22.82,25437.0,22.88,22.93,22.77,22.82,25437.0
2019-10-16 11:00:00,22.83,22.89,22.69,22.75,32996.0,22.83,22.89,22.69,22.75,32996.0
2019-10-16 11:30:00,22.74,23.11,22.72,23.04,155844.0,22.74,23.11,22.72,23.04,155844.0
2019-10-16 12:00:00,23.05,23.05,22.82,22.89,26778.0,23.05,23.05,22.82,22.89,26778.0
2019-10-16 12:30:00,22.88,22.88,22.69,22.71,15142.0,22.88,22.88,22.69,22.71,15142.0
2019-10-16 13:00:00,22.7,22.75,22.65,22.66,18623.0,22.7,22.75,22.65,22.66,18623.0
2019-10-16 13:30:00,22.66,22.77,22.65,22.68,32619.0,22.66,22.77,22.65,22.68,32619.0
2019-10-16 14:00:00,22.68,22.83,22.65,22.68,51502.0,22.68,22.83,22.65,22.68,51502.0
2019-10-16 14:30:00,22.68,22.81,22.68,22.77,24842.0,22.68,22.81,22.68,22.77,24842.0
2019-10-16 15:00:00,22.76,22.81,22.7,22.81,22387.0,22.76,22.81,22.7,22.81,22387.0
2019-10-16 15:30:00,22.81,23.01,22.81,22.98,146575.0,22.81,23.01,22.81,22.98,146575.0
2019-10-17 09:30:00,23.0,23.39,22.87,22.87,47692.0,23.0,23.39,22.87,22.87,47692.0
2019-10-17 10:00:00,22.84,23.21,22.84,23.11,11230.0,22.84,23.21,22.84,23.11,11230.0
2019-10-17 10:30:00,23.1,23.25,22.99,23.07,22100.0,23.1,23.25,22.99,23.07,22100.0
2019-10-17 11:00:00,23.07,23.26,23.03,23.25,13862.0,23.07,23.26,23.03,23.25,13862.0
2019-10-17 11:30:00,23.28,23.35,23.11,23.11,26473.0,23.28,23.35,23.11,23.11,26473.0
2019-10-17 12:00:00,23.09,23.27,23.08,23.27,12836.0,23.09,23.27,23.08,23.27,12836.0
2019-10-17 12:30:00,23.27,23.37,23.27,23.32,11711.0,23.27,23.37,23.27,23.32,11711.0
2019-10-17 13:00:00,23.32,23.33,23.27,23.28,13629.0,23.32,23.33,23.27,23.28,13629.0
2019-10-17 13:30:00,23.29,23.46,23.29,23.45,12446.0,23.29,23.46,23.29,23.45,12446.0
2019-10-17 14:00:00,23.45,23.48,23.39,23.46,10378.0,23.45,23.48,23.39,23.46,10378.0
2019-10-17 14:30:00,23.45,23.64,23.45,23.64,33968.0,23.45,23.64,23.45,23.64,33968.0
2019-10-17 15:00:00,23.65,23.67,23.58,23.59,30055.0,23.65,23.67,23.58,23.59,30055.0
2019-10-17 15:30:00,23.6,23.61,23.49,23.51,100285.0,23.6,23.61,23.49,23.51,100285.0
2019-10-18 09:30:00,23.63,23.83,23.3,23.51,58347.0,23.63,23.83,23.3,23.51,58347.0
2019-10-18 10:00:00,23.5,23.76,23.49,23.57,20877.0,23.5,23.76,23.49,23.57,20877.0
2019-10-18 10:30:00,23.56,23.57,23.4,23.44,15482.0,23.56,23.57,23.4,23.44,15482.0
2019-10-18 11:00:00,23.43,23.62,23.35,23.61,24396.0,23.43,23.62,23.35,23.61,24396.0
2019-10-18 11:30:00,23.63,23.69,23.49,23.5,17570.0,23.63,23.69,23.49,23.5,17570.0
2019-10-18 12:00:00,23.47,23.52,23.24,23.34,20504.0,23.47,23.52,23.24,23.34,20504.0
2019-10-18 12:30:00,23.33,23.41,23.28,23.33,21679.0,23.33,23.41,23.28,23.33,21679.0
2019-10-18 13:00:00,23.33,23.51,23.32,23.51,13318.0,23.33,23.51,23.32,23.51,13318.0
2019-10-18 13:30:00,23.51,23.63,23.49,23.6,8184.0,23.51,23.63,23.49,23.6,8184.0
2019-10-18 14:00:00,23.6,23.66,23.56,23.6,7436.0,23.6,23.66,23.56,23.6,7436.0
2019-10-18 14:30:00,23.63,23.75,23.63,23.68,18590.0,23.63,23.75,23.63,23.68,18590.0
2019-10-18 15:00:00,23.69,23.73,23.61,23.71,23828.0,23.69,23.73,23.61,23.71,23828.0
2019-10-18 15:30:00,23.72,23.86,23.7,23.8,79816.0,23.72,23.86,23.7,23.8,79816.0
2019-10-21 09:30:00,24.12,24.45,23.97,24.32,50524.0,24.12,24.45,23.97,24.32,50524.0
2019-10-21 10:00:00,24.3,24.62,24.28,24.62,49271.0,24.3,24.62,24.28,24.62,49271.0
2019-10-21 10:30:00,24.6,24.87,24.49,24.87,38036.0,24.6,24.87,24.49,24.87,38036.0
2019-10-21 11:00:00,24.89,25.08,24.77,24.77,53890.0,24.89,25.08,24.77,24.77,53890.0
2019-10-21 11:30:00,24.76,24.94,24.74,24.91,26400.0,24.76,24.94,24.74,24.91,26400.0
2019-10-21 12:00:00,24.91,25.05,24.87,24.92,26754.0,24.91,25.05,24.87,24.92,26754.0
2019-10-21 12:30:00,24.92,25.06,24.9,25.03,27622.0,24.92,25.06,24.9,25.03,27622.0
2019-10-21 13:00:00,25.03,25.07,24.95,25.02,26453.0,25.03,25.07,24.95,25.02,26453.0
2019-10-21 13:30:00,25.02,25.05,24.74,24.9,45085.0,25.02,25.05,24.74,24.9,45085.0
2019-10-21 14:00:00,24.88,25.0,24.75,24.76,29062.0,24.88,25.0,24.75,24.76,29062.0
2019-10-21 14:30:00,24.75,24.76,24.48,24.52,47682.0,24.75,24.76,24.48,24.52,47682.0
2019-10-21 15:00:00,24.52,24.53,24.45,24.51,35851.0,24.52,24.53,24.45,24.51,35851.0
2019-10-21 15:30:00,24.51,24.63,24.47,24.48,99788.0,24.51,24.63,24.47,24.48,99788.0
2019-10-22 09:30:00,24.51,24.74,24.3,24.49,21023.0,24.51,24.74,24.3,24.49,21023.0
2019-10-22 10:00:00,24.48,24.48,24.32,24.47,16554.0,24.48,24.48,24.32,24.47,16554.0
2019-10-22 10:30:00,24.48,24.66,24.46,24.61,21278.0,24.48,24.66,24.46,24.61,21278.0
2019-10-22 11:00:00,24.62,24.87,24.61,24.86,51281.0,24.62,24.87,24.61,24.86,51281.0
2019-10-22 11:30:00,24.85,24.98,24.81,24.88,11553.0,24.85,24.98,24.81,24.88,11553.0
2019-10-22 12:00:00,24.88,25.02,24.88,25.01,16188.0,24.88,25.02,24.88,25.01,16188.0
2019-10-22 12:30:00,25.01,25.13,24.96,24.97,22413.0,25.01,25.13,24.96,24.97,22413.0
2019-10-22 13:00:00,24.96,24.96,24.8,24.89,16596.0,24.96,24.96,24.8,24.89,16596.0
2019-10-22 13:30:00,24.91,25.02,24.83,25.01,12180.0,24.91,25.02,24.83,25.01,12180.0
2019-10-22 14:00:00,25.01,25.1,25.0,25.02,14598.0,25.01,25.1,25.0,25.02,14598.0
2019-10-22 14:30:00,25.02,25.02,24.9,24.92,30199.0,25.02,25.02,24.9,24.92,30199.0
2019-10-22 15:00:00,24.94,24.98,24.8,24.95,19347.0,24.94,24.98,24.8,24.95,19347.0
2019-10-22 15:30:00,24.95,25.01,24.89,24.95,71458.0,24.95,25.01,24.89,24.95,71458.0
2019-10-23 09:30:00,24.98,25.01,24.63,25.01,28096.0,24.98,25.01,24.63,25.01,28096.0
2019-10-23 10:00:00,25.0,25.14,24.95,24.98,26097.0,25.0,25.14,24.95,24.98,26097.0
2019-10-23 10:30:00,25.03,25.17,24.92,25.04,14962.0,25.03,25.17,24.92,25.04,14962.0
2019-10-23 11:00:00,25.05,25.26,25.03,25.09,17812.0,25.05,25.26,25.03,25.09,17812.0
2019-10-23 11:30:00,25.09,25.31,25.05,25.29,28817.0,25.09,25.31,25.05,25.29,28817.0
2019-10-23 12:00:00,25.28,25.3,25.23,25.3,19922.0,25.28,25.3,25.23,25.3,19922.0
2019-10-23 12:30:00,25.28,25.46,25.28,25.35,38418.0,25.28,25.46,25.28,25.35,38418.0
2019-10-23 13:00:00,25.34,25.36,25.05,25.17,37203.0,25.34,25.36,25.05,25.17,37203.0
2019-10-23 13:30:00,25.17,25.26,25.07,25.07,21208.0,25.17,25.26,25.07,25.07,21208.0
2019-10-23 14:00:00,25.07,25.07,24.94,25.03,15282.0,25.07,25.07,24.94,25.03,15282.0
2019-10-23 14:30:00,25.01,25.05,24.94,24.95,13215.0,25.01,25.05,24.94,24.95,13215.0
2019-10-23 15:00:00,24.99,25.02,24.94,24.97,12394.0,24.99,25.02,24.94,24.97,12394.0
2019-10-23 15:30:00,24.96,25.08,24.95,25.05,62762.0,24.96,25.08,24.95,25.05,62762.0
2019-10-24 09:30:00,25.38,25.44,25.0,25.05,39374.0,25.38,25.44,25.0,25.05,39374.0
2019-10-24 10:00:00,25.03,25.12,24.78,24.97,17933.0,25.03,25.12,24.78,24.97,17933.0
2019-10-24 10:30:00,24.9,24.91,24.66,24.87,22876.0,24.9,24.91,24.66,24.87,22876.0
2019-10-24 11:00:00,24.86,24.95,24.75,24.95,14826.0,24.86,24.95,24.75,24.95,14826.0
2019-10-24 11:30:00,24.94,24.96,24.77,24.83,18145.0,24.94,24.96,24.77,24.83,18145.0
2019-10-24 12:00:00,24.85,24.86,24.64,24.72,11205.0,24.85,24.86,24.64,24.72,11205.0
2019-10-24 12:30:00,24.71,24.73,24.63,24.7,12925.0,24.71,24.73,24.63,24.7,12925.0
2019-10-24 13:00:00,24.7,24.75,24.69,24.75,5229.0,24.7,24.75,24.69,24.75,5229.0
2019-10-24 13:30:00,24.76,24.84,24.76,24.84,5849.0,24.76,24.84,24.76,24.84,5849.0
2019-10-24 14:00:00,24.85,24.98,24.85,24.94,9489.0,24.85,24.98,24.85,24.94,9489.0
2019-10-24 14:30:00,24.95,25.01,24.9,24.91,17316.0,24.95,25.01,24.9,24.91,17316.0
2019-10-24 15:00:00,24.91,24.97,24.87,24.87,17671.0,24.91,24.97,24.87,24.87,17671.0
2019-10-24 15:30:00,24.89,24.96,24.86,24.91,56776.0,24.89,24.96,24.86,24.91,56776.0
2019-10-25 09:30:00,24.02,24.44,23.61,24.05,208938.0,24.02,24.44,23.61,24.05,208938.0
2019-10-25 10:00:00,24.01,24.2,23.94,24.14,54016.0,24.01,24.2,23.94,24.14,54016.0
2019-10-25 10:30:00,24.19,24.67,24.14,24.64,58758.0,24.19,24.67,24.14,24.64,58758.0
2019-10-25 11:00:00,24.63,24.9,24.54,24.86,23504.0,24.63,24.9,24.54,24.86,23504.0
2019-10-25 11:30:00,24.87,25.02,24.86,24.99,29564.0,24.87,25.02,24.86,24.99,29564.0
2019-10-25 12:00:00,24.99,25.1,24.91,24.94,42471.0,24.99,25.1,24.91,24.94,42471.0
2019-10-25 12:30:00,24.93,24.93,24.77,24.77,35222.0,24.93,24.93,24.77,24.77,35222.0
2019-10-25 13:00:00,24.77,24.97,24.75,24.89,45215.0,24.77,24.97,24.75,24.89,45215.0
2019-10-25 13:30:00,24.89,24.92,24.85,24.87,86511.0,24.89,24.92,24.85,24.87,86511.0
2019-10-25 14:00:00,24.86,24.86,24.73,24.75,16055.0,24.86,24.86,24.73,24.75,16055.0
2019-10-25 14:30:00,24.75,24.82,24.68,24.69,40586.0,24.75,24.82,24.68,24.69,40586.0
2019-10-25 15:00:00,24.69,24.76,24.67,24.69,41699.0,24.69,24.76,24.67,24.69,41699.0
2019-10-25 15:30:00,24.69,24.71,24.64,24.65,118992.0,24.69,24.71,24.64,24.65,118992.0
2019-10-28 09:30:00,24.81,25.46,24.8,25.27,41315.0,24.81,25.46,24.8,25.27,41315.0
2019-10-28 10:00:00,25.31,25.87,25.25,25.84,86463.0,25.31,25.87,25.25,25.84,86463.0
2019-10-28 10:30:00,25.82,25.91,25.72,25.8,62200.0,25.82,25.91,25.72,25.8,62200.0
2019-10-28 11:00:00,25.79,25.97,25.67,25.73,157194.0,25.79,25.97,25.67,25.73,157194.0
2019-10-28 11:30:00,25.75,25.76,25.53,25.55,119087.0,25.75,25.76,25.53,25.55,119087.0
2019-10-28 12:00:00,25.55,25.79,25.47,25.77,119076.0,25.55,25.79,25.47,25.77,119076.0
2019-10-28 12:30:00,25.76,25.78,25.6,25.66,120706.0,25.76,25.78,25.6,25.66,120706.0
2019-10-28 13:00:00,25.66,25.75,25.52,25.52,64267.0,25.66,25.75,25.52,25.52,64267.0
2019-10-28 13:30:00,25.54,25.75,25.47,25.73,83691.0,25.54,25.75,25.47,25.73,83691.0
2019-10-28 14:00:00,25.75,25.78,25.65,25.71,64064.0,25.75,25.78,25.65,25.71,64064.0
2019-10-28 14:30:00,25.71,25.76,25.66,25.71,27427.0,25.71,25.76,25.66,25.71,27427.0
2019-10-28 15:00:00,25.71,25.71,25.47,25.48,50213.0,25.71,25.71,25.47,25.48,50213.0
2019-10-28 15:30:00,25.49,25.53,25.32,25.34,185260.0,25.49,25.53,25.32,25.34,185260.0
2019-10-29 09:30:00,25.74,25.94,25.65,25.8,189416.0,25.74,25.94,25.65,25.8,189416.0
2019-10-29 10:00:00,25.8,26.08,25.61,26.03,124867.0,25.8,26.08,25.61,26.03,124867.0
2019-10-29 10:30:00,26.03,26.3,26.02,26.21,50486.0,26.03,26.3,26.02,26.21,50486.0
2019-10-29 11:00:00,26.19,26.85,26.17,26.73,162825.0,26.19,26.85,26.17,26.73,162825.0
2019-10-29 11:30:00,26.73,26.86,26.62,26.7,215489.0,26.73,26.86,26.62,26.7,215489.0
2019-10-29 12:00:00,26.67,26.79,26.6,26.72,272299.0,26.67,26.79,26.6,26.72,272299.0
2019-10-29 12:30:00,26.73,26.76,26.65,26.72,118760.0,26.73,26.76,26.65,26.72,118760.0
2019-10-29 13:00:00,26.72,26.73,26.64,26.67,69358.0,26.72,26.73,26.64,26.67,69358.0
2019-10-29 13:30:00,26.68,26.82,26.6,26.71,149588.0,26.68,26.82,26.6,26.71,149588.0
2019-10-29 14:00:00,26.74,26.84,26.64,26.66,41885.0,26.74,26.84,26.64,26.66,41885.0
2019-10-29 14:30:00,26.67,26.7,26.53,26.54,25230.0,26.67,26.7,26.53,26.54,25230.0
2019-10-29 15:00:00,26.55,26.75,26.55,26.68,212785.0,26.55,26.75,26.55,26.68,212785.0
2019-10-29 15:30:00,26.68,26.8,26.63,26.7,350324.0,26.68,26.8,26.63,26.7,350324.0
2019-10-30 09:30:00,26.7,26.75,26.06,26.45,110020.0,26.7,26.75,26.06,26.45,110020.0
2019-10-30 10:00:00,26.41,26.41,26.02,26.25,26943.0,26.41,26.41,26.02,26.25,26943.0
2019-10-30 10:30:00,26.25,26.25,26.07,26.12,27723.0,26.25,26.25,26.07,26.12,27723.0
2019-10-30 11:00:00,26.12,26.21,26.1,26.2,25891.0,26.12,26.21,26.1,26.2,25891.0
2019-10-30 11:30:00,26.21,26.24,26.02,26.09,29823.0,26.21,26.24,26.02,26.09,29823.0
2019-10-30 12:00:00,26.09,26.11,25.91,26.04,29330.0,26.09,26.11,25.91,26.04,29330.0
2019-10-30 12:30:00,26.05,26.11,25.97,26.07,22554.0,26.05,26.11,25.97,26.07,22554.0
2019-10-30 13:00:00,26.06,26.12,25.95,26.03,20112.0,26.06,26.12,25.95,26.03,20112.0
2019-10-30 13:30:00,26.04,26.07,25.91,26.04,16219.0,26.04,26.07,25.91,26.04,16219.0
2019-10-30 14:00:00,26.04,26.23,26.03,26.2,30632.0,26.04,26.23,26.03,26.2,30632.0
2019-10-30 14:30:00,26.23,26.27,26.11,26.19,20224.0,26.23,26.27,26.11,26.19,20224.0
2019-10-30 15:00:00,26.2,26.34,26.17,26.28,18874.0,26.2,26.34,26.17,26.28,18874.0
2019-10-30 15:30:00,26.3,26.42,26.3,26.4,88007.0,26.3,26.42,26.3,26.4,88007.0
2019-10-31 09:30:00,26.17,26.36,25.51,25.64,43196.0,26.17,26.36,25.51,25.64,43196.0
2019-10-31 10:00:00,25.64,25.64,25.1,25.31,60457.0,25.64,25.64,25.1,25.31,60457.0
2019-10-31 10:30:00,25.33,25.58,25.23,25.56,49601.0,25.33,25.58,25.23,25.56,49601.0
2019-10-31 11:00:00,25.58,25.84,25.53,25.61,20538.0,25.58,25.84,25.53,25.61,20538.0
2019-10-31 11:30:00,25.59,25.91,25.59,25.76,20773.0,25.59,25.91,25.59,25.76,20773.0
2019-10-31 12:00:00,25.78,25.83,25.54,25.54,12337.0,25.78,25.83,25.54,25.54,12337.0
2019-10-31 12:30:00,25.56,25.66,25.52,25.63,13338.0,25.56,25.66,25.52,25.63,13338.0
2019-10-31 13:00:00,25.61,25.7,25.57,25.63,11772.0,25.61,25.7,25.57,25.63,11772.0
2019-10-31 13:30:00,25.64,25.72,25.64,25.7,10259.0,25.64,25.72,25.64,25.7,10259.0
2019-10-31 14:00:00,25.68,25.68,25.53,25.59,13279.0,25.68,25.68,25.53,25.59,13279.0
2019-10-31 14:30:00,25.57,25.66,25.55,25.56,19373.0,25.57,25.66,25.55,25.56,19373.0
2019-10-31 15:00:00,25.57,25.58,25.29,25.36,56536.0,25.57,25.58,25.29,25.36,56536.0
2019-10-31 15:30:00,25.36,25.46,25.26,25.33,213296.0,25.36,25.46,25.26,25.33,213296.0
2019-11-01 09:30:00,25.66,26.2,25.65,26.17,37853.0,25.66,26.2,25.65,26.17,37853.0
2019-11-01 10:00:00,26.14,26.33,26.1,26.28,23655.0,26.14,26.33,26.1,26.28,23655.0
2019-11-01 10:30:00,26.29,26.62,26.21,26.45,32828.0,26.29,26.62,26.21,26.45,32828.0
2019-11-01 11:00:00,26.48,26.65,26.47,26.55,26841.0,26.48,26.65,26.47,26.55,26841.0
2019-11-01 11:30:00,26.55,26.87,26.54,26.77,146571.0,26.55,26.87,26.54,26.77,146571.0
2019-11-01 12:00:00,26.78,26.89,26.5,26.5,63107.0,26.78,26.89,26.5,26.5,63107.0
2019-11-01 12:30:00,26.49,26.52,26.28,26.39,30974.0,26.49,26.52,26.28,26.39,30974.0
2019-11-01 13:00:00,26.4,26.42,26.31,26.32,29714.0,26.4,26.42,26.31,26.32,29714.0
2019-11-01 13:30:00,26.32,26.36,26.18,26.28,27605.0,26.32,26.36,26.18,26.28,27605.0
2019-11-01 14:00:00,26.27,26.3,26.11,26.19,29708.0,26.27,26.3,26.11,26.19,29708.0
2019-11-01 14:30:00,26.2,26.26,26.13,26.15,54161.0,26.2,26.26,26.13,26.15,54161.0
2019-11-01 15:00:00,26.15,26.15,25.97,26.03,87576.0,26.15,26.15,25.97,26.03,87576.0
2019-11-01 15:30:00,26.02,26.03,25.6,25.88,1018167.0,26.02,26.03,25.6,25.88,1018167.0
2019-11-04 09:30:00,26.21,26.41,25.88,25.99,81443.0,26.21,26.41,25.88,25.99,81443.0
2019-11-04 10:00:00,26.03,26.11,25.92,26.01,52804.0,26.03,26.11,25.92,26.01,52804.0
2019-11-04 10:30:00,25.96,26.02,25.87,25.96,62775.0,25.96,26.02,25.87,25.96,62775.0
2019-11-04 11:00:00,25.97,26.19,25.95,26.14,143487.0,25.97,26.19,25.95,26.14,143487.0
2019-11-04 11:30:00,26.14,26.2,26.11,26.2,123437.0,26.14,26.2,26.11,26.2,123437.0
2019-11-04 12:00:00,26.2,26.72,26.14,26.6,174290.0,26.2,26.72,26.14,26.6,174290.0
2019-11-04 12:30:00,26.59,26.73,26.46,26.65,39511.0,26.59,26.73,26.46,26.65,39511.0
2019-11-04 13:00:00,26.66,26.8,26.58,26.74,41464.0,26.66,26.8,26.58,26.74,41464.0
2019-11-04 13:30:00,26.73,26.9,26.71,26.86,52176.0,26.73,26.9,26.71,26.86,52176.0
2019-11-04 14:00:00,26.86,26.92,26.68,26.69,56039.0,26.86,26.92,26.68,26.69,56039.0
2019-11-04 14:30:00,26.7,27.1,26.66,27.06,86376.0,26.7,27.1,26.66,27.06,86376.0
2019-11-04 15:00:00,27.06,27.1,26.95,27.07,73256.0,27.06,27.1,26.95,27.07,73256.0
2019-11-04 15:30:00,27.07,27.26,27.04,27.15,227439.0,27.07,27.26,27.04,27.15,227439.0
2019-11-05 09:30:00,28.22,28.54,27.3,27.64,665238.0,28.22,28.54,27.3,27.64,665238.0
2019-11-05 10:00:00,27.67,28.1,27.53,27.91,457398.0,27.67,28.1,27.53,27.91,457398.0
2019-11-05 10:30:00,27.97,28.72,27.67,28.45,467895.0,27.97,28.72,27.67,28.45,467895.0
2019-11-05 11:00:00,28.45,28.58,28.38,28.4,188482.0,28.45,28.58,28.38,28.4,188482.0
2019-11-05 11:30:00,28.38,28.48,28.02,28.27,116675.0,28.38,28.48,28.02,28.27,116675.0
2019-11-05 12:00:00,28.27,28.46,28.23,28.38,135712.0,28.27,28.46,28.23,28.38,135712.0
2019-11-05 12:30:00,28.4,28.51,28.34,28.48,180865.0,28.4,28.51,28.34,28.48,180865.0
2019-11-05 13:00:00,28.47,28.61,28.31,28.47,162583.0,28.47,28.61,28.31,28.47,162583.0
2019-11-05 13:30:00,28.5,28.74,28.2,28.21,135019.0,28.5,28.74,28.2,28.21,135019.0
2019-11-05 14:00:00,28.2,28.53,28.19,28.27,64001.0,28.2,28.53,28.19,28.27,64001.0
2019-11-05 14:30:00,28.27,28.35,27.88,27.91,123312.0,28.27,28.35,27.88,27.91,123312.0
2019-11-05 15:00:00,27.91,27.98,27.88,27.93,123264.0,27.91,27.98,27.88,27.93,123264.0
2019-11-05 15:30:00,27.93,28.12,27.92,28.11,573414.0,27.93,28.12,27.92,28.11,573414.0
2019-11-06 09:30:00,28.82,29.24,28.62,28.73,359372.0,28.82,29.24,28.62,28.73,359372.0
2019-11-06 10:00:00,28.72,28.83,28.51,28.78,226174.0,28.72,28.83,28.51,28.78,226174.0
2019-11-06 10:30:00,28.74,29.19,28.62,29.12,263427.0,28.74,29.19,28.62,29.12,263427.0
2019-11-06 11:00:00,29.14,29.26,28.9,29.16,143124.0,29.14,29.26,28.9,29.16,143124.0
2019-11-06 11:30:00,29.18,29.22,29.03,29.2,58483.0,29.18,29.22,29.03,29.2,58483.0
2019-11-06 12:00:00,29.2,29.28,29.15,29.22,111470.0,29.2,29.28,29.15,29.22,111470.0
2019-11-06 12:30:00,29.24,29.32,29.13,29.23,120649.0,29.24,29.32,29.13,29.23,120649.0
2019-11-06 13:00:00,29.24,29.46,29.17,29.44,164654.0,29.24,29.46,29.17,29.44,164654.0
2019-11-06 13:30:00,29.43,29.82,29.32,29.75,94151.0,29.43,29.82,29.32,29.75,94151.0
2019-11-06 14:00:00,29.71,29.87,29.69,29.81,62278.0,29.71,29.87,29.69,29.81,62278.0
2019-11-06 14:30:00,29.81,29.92,29.58,29.6,125247.0,29.81,29.92,29.58,29.6,125247.0
2019-11-06 15:00:00,29.6,29.77,29.6,29.7,86070.0,29.6,29.77,29.6,29.7,86070.0
2019-11-06 15:30:00,29.71,29.71,29.51,29.66,327343.0,29.71,29.71,29.51,29.66,327343.0
2019-11-07 09:30:00,30.0,30.53,29.68,29.99,198958.0,30.0,30.53,29.68,29.99,198958.0
2019-11-07 10:00:00,30.0,30.09,29.59,29.82,67791.0,30.0,30.09,29.59,29.82,67791.0
2019-11-07 10:30:00,29.86,30.45,29.84,30.43,54254.0,29.86,30.45,29.84,30.43,54254.0
2019-11-07 11:00:00,30.46,30.53,30.31,30.42,60104.0,30.46,30.53,30.31,30.42,60104.0
2019-11-07 11:30:00,30.41,30.41,29.93,30.13,60149.0,30.41,30.41,29.93,30.13,60149.0
2019-11-07 12:00:00,30.12,30.33,30.02,30.33,40023.0,30.12,30.33,30.02,30.33,40023.0
2019-11-07 12:30:00,30.33,30.36,30.22,30.26,48162.0,30.33,30.36,30.22,30.26,48162.0
2019-11-07 13:00:00,30.26,30.26,30.13,30.21,28327.0,30.26,30.26,30.13,30.21,28327.0
2019-11-07 13:30:00,30.21,30.33,30.19,30.26,25835.0,30.21,30.33,30.19,30.26,25835.0
2019-11-07 14:00:00,30.29,30.34,30.25,30.26,36529.0,30.29,30.34,30.25,30.26,36529.0
2019-11-07 14:30:00,30.26,30.3,30.16,30.17,39171.0,30.26,30.3,30.16,30.17,39171.0
2019-11-07 15:00:00,30.18,30.27,30.14,30.25,29483.0,30.18,30.27,30.14,30.25,29483.0
2019-11-07 15:30:00,30.25,30.25,29.96,30.0,482174.0,30.25,30.25,29.96,30.0,482174.0
2019-11-08 09:30:00,29.89,30.5,29.86,30.17,157195.0,29.89,30.5,29.86,30.17,157195.0
2019-11-08 10:00:00,30.13,30.39,29.95,30.34,86017.0,30.13,30.39,29.95,30.34,86017.0
2019-11-08 10:30:00,30.36,30.38,30.12,30.28,71562.0,30.36,30.38,30.12,30.28,71562.0
2019-11-08 11:00:00,30.28,30.32,29.99,29.99,112862.0,30.28,30.32,29.99,29.99,112862.0
2019-11-08 11:30:00,29.98,30.11,29.97,30.07,59184.0,29.98,30.11,29.97,30.07,59184.0
2019-11-08 12:00:00,30.07,30.08,29.91,30.05,47552.0,30.07,30.08,29.91,30.05,47552.0
2019-11-08 12:30:00,30.04,30.04,29.88,29.91,32777.0,30.04,30.04,29.88,29.91,32777.0
2019-11-08 13:00:00,29.9,30.02,29.87,30.01,29227.0,29.9,30.02,29.87,30.01,29227.0
2019-11-08 13:30:00,30.0,30.01,29.87,29.89,32088.0,30.0,30.01,29.87,29.89,32088.0
2019-11-08 14:00:00,29.89,29.89,29.76,29.84,40205.0,29.89,29.89,29.76,29.84,40205.0
2019-11-08 14:30:00,29.83,29.88,29.79,29.8,37868.0,29.83,29.88,29.79,29.8,37868.0
2019-11-08 15:00:00,29.8,29.87,29.72,29.74,73234.0,29.8,29.87,29.72,29.74,73234.0
2019-11-08 15:30:00,29.74,29.78,29.65,29.7,214506.0,29.74,29.78,29.65,29.7,214506.0
2019-11-11 09:30:00,29.37,29.75,28.89,29.69,100223.0,29.37,29.75,28.89,29.69,100223.0
2019-11-11 10:00:00,29.66,29.81,29.32,29.62,78637.0,29.66,29.81,29.32,29.62,78637.0
2019-11-11 10:30:00,29.62,29.81,29.57,29.75,33562.0,29.62,29.81,29.57,29.75,33562.0
2019-11-11 11:00:00,29.75,29.78,29.61,29.71,35703.0,29.75,29.78,29.61,29.71,35703.0
2019-11-11 11:30:00,29.73,29.73,29.62,29.63,30218.0,29.73,29.73,29.62,29.63,30218.0
2019-11-11 12:00:00,29.61,29.79,29.58,29.74,59777.0,29.61,29.79,29.58,29.74,59777.0
2019-11-11 12:30:00,29.73,29.9,29.73,29.87,19906.0,29.73,29.9,29.73,29.87,19906.0
2019-11-11 13:00:00,29.86,29.91,29.83,29.88,18194.0,29.86,29.91,29.83,29.88,18194.0
2019-11-11 13:30:00,29.88,29.91,29.86,29.87,27471.0,29.88,29.91,29.86,29.87,27471.0
2019-11-11 14:00:00,29.88,29.96,29.87,29.93,19028.0,29.88,29.96,29.87,29.93,19028.0
2019-11-11 14:30:00,29.93,29.95,29.88,29.9,24620.0,29.93,29.95,29.88,29.9,24620.0
2019-11-11 15:00:00,29.91,29.92,29.84,29.84,38756.0,29.91,29.92,29.84,29.84,38756.0
2019-11-11 15:30:00,29.85,30.0,29.84,29.99,143938.0,29.85,30.0,29.84,29.99,143938.0
2019-11-12 09:30:00,30.1,30.37,29.88,30.26,133647.0,30.1,30.37,29.88,30.26,133647.0
2019-11-12 10:00:00,30.25,30.26,30.05,30.13,36806.0,30.25,30.26,30.05,30.13,36806.0
2019-11-12 10:30:00,30.14,30.45,30.09,30.34,73334.0,30.14,30.45,30.09,30.34,73334.0
2019-11-12 11:00:00,30.36,30.38,30.16,30.22,38294.0,30.36,30.38,30.16,30.22,38294.0
2019-11-12 11:30:00,30.23,30.28,30.03,30.03,32212.0,30.23,30.28,30.03,30.03,32212.0
2019-11-12 12:00:00,30.03,30.16,29.99,30.03,41298.0,30.03,30.16,29.99,30.03,41298.0
2019-11-12 12:30:00,30.03,30.09,29.89,30.09,33886.0,30.03,30.09,29.89,30.09,33886.0
2019-11-12 13:00:00,30.12,30.12,30.02,30.04,23137.0,30.12,30.12,30.02,30.04,23137.0
2019-11-12 13:30:00,30.03,30.08,29.93,30.04,24218.0,30.03,30.08,29.93,30.04,24218.0
2019-11-12 14:00:00,30.04,30.06,29.98,30.0,19969.0,30.04,30.06,29.98,30.0,19969.0
2019-11-12 14:30:00,30.01,30.04,29.79,29.86,35299.0,30.01,30.04,29.79,29.86,35299.0
2019-11-12 15:00:00,29.87,29.92,29.82,29.85,32820.0,29.87,29.92,29.82,29.85,32820.0
2019-11-12 15:30:00,29.86,29.92,29.8,29.9,168402.0,29.86,29.92,29.8,29.9,168402.0
2019-11-13 09:30:00,29.46,30.05,29.32,29.77,34574.0,29.46,30.05,29.32,29.77,34574.0
2019-11-13 10:00:00,29.74,29.97,29.52,29.52,29028.0,29.74,29.97,29.52,29.52,29028.0
2019-11-13 10:30:00,29.49,29.71,29.4,29.7,31749.0,29.49,29.71,29.4,29.7,31749.0
2019-11-13 11:00:00,29.7,29.76,29.58,29.75,53326.0,29.7,29.76,29.58,29.75,53326.0
2019-11-13 11:30:00,29.76,29.78,29.66,29.67,28706.0,29.76,29.78,29.66,29.67,28706.0
2019-11-13 12:00:00,29.67,29.77,29.67,29.76,31307.0,29.67,29.77,29.67,29.76,31307.0
2019-11-13 12:30:00,29.75,29.91,29.74,29.85,29839.0,29.75,29.91,29.74,29.85,29839.0
2019-11-13 13:00:00,29.86,29.86,29.72,29.73,30559.0,29.86,29.86,29.72,29.73,30559.0
2019-11-13 13:30:00,29.73,29.8,29.48,29.52,37787.0,29.73,29.8,29.48,29.52,37787.0
2019-11-13 14:00:00,29.5,29.65,29.43,29.59,29825.0,29.5,29.65,29.43,29.59,29825.0
2019-11-13 14:30:00,29.6,29.7,29.58,29.69,27016.0,29.6,29.7,29.58,29.69,27016.0
2019-11-13 15:00:00,29.7,29.81,29.68,29.8,33789.0,29.7,29.81,29.68,29.8,33789.0
2019-11-13 15:30:00,29.79,29.79,29.54,29.65,125471.0,29.79,29.79,29.54,29.65,125471.0
2019-11-14 09:30:00,29.63,29.88,29.49,29.58,31990.0,29.63,29.88,29.49,29.58,31990.0
2019-11-14 10:00:00,29.63,29.92,29.62,29.84,56806.0,29.63,29.92,29.62,29.84,56806.0
2019-11-14 10:30:00,29.87,29.9,29.69,29.81,33235.0,29.87,29.9,29.69,29.81,33235.0
2019-11-14 11:00:00,29.8,29.84,29.58,29.64,44467.0,29.8,29.84,29.58,29.64,44467.0
2019-11-14 11:30:00,29.61,29.61,29.27,29.35,71812.0,29.61,29.61,29.27,29.35,71812.0
2019-11-14 12:00:00,29.37,29.49,29.32,29.46,38116.0,29.37,29.49,29.32,29.46,38116.0
2019-11-14 12:30:00,29.48,29.48,29.28,29.3,28676.0,29.48,29.48,29.28,29.3,28676.0
2019-11-14 13:00:00,29.28,29.33,29.22,29.29,41680.0,29.28,29.33,29.22,29.29,41680.0
2019-11-14 13:30:00,29.28,29.41,29.24,29.38,38916.0,29.28,29.41,29.24,29.38,38916.0
2019-11-14 14:00:00,29.37,29.47,29.28,29.45,24390.0,29.37,29.47,29.28,29.45,24390.0
2019-11-14 14:30:00,29.45,29.61,29.43,29.61,29689.0,29.45,29.61,29.43,29.61,29689.0
2019-11-14 15:00:00,29.6,29.63,29.48,29.5,49144.0,29.6,29.63,29.48,29.5,49144.0
2019-11-14 15:30:00,29.5,29.52,29.4,29.46,134014.0,29.5,29.52,29.4,29.46,134014.0
2019-11-15 09:30:00,28.99,29.67,28.88,29.21,146263.0,28.99,29.67,28.88,29.21,146263.0
2019-11-15 10:00:00,29.25,29.46,29.05,29.46,40998.0,29.25,29.46,29.05,29.46,40998.0
2019-11-15 10:30:00,29.42,29.5,29.26,29.48,71111.0,29.42,29.5,29.26,29.48,71111.0
2019-11-15 11:00:00,29.51,29.62,29.45,29.48,102575.0,29.51,29.62,29.45,29.48,102575.0
2019-11-15 11:30:00,29.5,29.83,29.49,29.83,84117.0,29.5,29.83,29.49,29.83,84117.0
2019-11-15 12:00:00,29.85,30.01,29.83,29.93,32887.0,29.85,30.01,29.83,29.93,32887.0
2019-11-15 12:30:00,29.93,29.93,29.82,29.83,25533.0,29.93,29.93,29.82,29.83,25533.0
2019-11-15 13:00:00,29.85,29.92,29.77,29.77,66491.0,29.85,29.92,29.77,29.77,66491.0
2019-11-15 13:30:00,29.78,29.82,29.67,29.71,41041.0,29.78,29.82,29.67,29.71,41041.0
2019-11-15 14:00:00,29.71,30.14,29.7,30.05,243611.0,29.71,30.14,29.7,30.05,243611.0
2019-11-15 14:30:00,30.05,30.43,29.96,30.43,371226.0,30.05,30.43,29.96,30.43,371226.0
2019-11-15 15:00:00,30.41,30.61,30.32,30.34,218591.0,30.41,30.61,30.32,30.34,218591.0
2019-11-15 15:30:00,30.32,30.58,30.24,30.56,228184.0,30.32,30.58,30.24,30.56,228184.0
2019-11-18 09:30:00,30.55,31.11,30.54,30.64,135189.0,30.55,31.11,30.54,30.64,135189.0
2019-11-18 10:00:00,30.67,30.76,30.36,30.45,65334.0,30.67,30.76,30.36,30.45,65334.0
2019-11-18 10:30:00,30.42,30.56,30.31,30.39,38576.0,30.42,30.56,30.31,30.39,38576.0
2019-11-18 11:00:00,30.38,30.49,30.3,30.47,38966.0,30.38,30.49,30.3,30.47,38966.0
2019-11-18 11:30:00,30.47,30.55,30.4,30.54,37677.0,30.47,30.55,30.4,30.54,37677.0
2019-11-18 12:00:00,30.53,30.71,30.51,30.67,33966.0,30.53,30.71,30.51,30.67,33966.0
2019-11-18 12:30:00,30.68,30.77,30.67,30.7,30848.0,30.68,30.77,30.67,30.7,30848.0
2019-11-18 13:00:00,30.68,30.75,30.6,30.67,29154.0,30.68,30.75,30.6,30.67,29154.0
2019-11-18 13:30:00,30.67,30.74,30.63,30.67,22912.0,30.67,30.74,30.63,30.67,22912.0
2019-11-18 14:00:00,30.67,30.67,30.49,30.53,52754.0,30.67,30.67,30.49,30.53,52754.0
2019-11-18 14:30:00,30.53,30.6,30.45,30.56,34181.0,30.53,30.6,30.45,30.56,34181.0
2019-11-18 15:00:00,30.58,30.72,30.55,30.68,47049.0,30.58,30.72,30.55,30.68,47049.0
2019-11-18 15:30:00,30.7,30.82,30.65,30.8,161038.0,30.7,30.82,30.65,30.8,161038.0
2019-11-19 09:30:00,31.0,31.68,30.96,31.45,213608.0,31.0,31.68,30.96,31.45,213608.0
2019-11-19 10:00:00,31.46,31.68,31.24,31.51,152997.0,31.46,31.68,31.24,31.51,152997.0
2019-11-19 10:30:00,31.5,31.89,31.43,31.56,207126.0,31.5,31.89,31.43,31.56,207126.0
2019-11-19 11:00:00,31.56,31.8,31.51,31.63,38781.0,31.56,31.8,31.51,31.63,38781.0
2019-11-19 11:30:00,31.65,31.94,31.64,31.79,79109.0,31.65,31.94,31.64,31.79,79109.0
2019-11-19 12:00:00,31.76,31.81,31.55,31.71,58586.0,31.76,31.81,31.55,31.71,58586.0
2019-11-19 12:30:00,31.71,31.89,31.69,31.86,119977.0,31.71,31.89,31.69,31.86,119977.0
2019-11-19 13:00:00,31.84,32.0,31.8,31.98,38137.0,31.84,32.0,31.8,31.98,38137.0
2019-11-19 13:30:00,31.97,32.04,31.87,31.92,40842.0,31.97,32.04,31.87,31.92,40842.0
2019-11-19 14:00:00,31.88,31.94,31.84,31.93,41959.0,31.88,31.94,31.84,31.93,41959.0
2019-11-19 14:30:00,31.92,32.0,31.89,31.98,38228.0,31.92,32.0,31.89,31.98,38228.0
2019-11-19 15:00:00,31.96,31.99,31.83,31.85,50774.0,31.96,31.99,31.83,31.85,50774.0
2019-11-19 15:30:00,31.86,32.0,31.73,31.76,180931.0,31.86,32.0,31.73,31.76,180931.0
2019-11-20 09:30:00,31.45,32.0,31.35,31.86,119539.0,31.45,32.0,31.35,31.86,119539.0
2019-11-20 10:00:00,31.87,31.87,31.51,31.56,82600.0,31.87,31.87,31.51,31.56,82600.0
2019-11-20 10:30:00,31.55,31.79,31.41,31.68,49030.0,31.55,31.79,31.41,31.68,49030.0
2019-11-20 11:00:00,31.68,31.73,31.46,31.59,64230.0,31.68,31.73,31.46,31.59,64230.0
2019-11-20 11:30:00,31.6,31.81,31.54,31.71,42966.0,31.6,31.81,31.54,31.71,42966.0
2019-11-20 12:00:00,31.68,31.82,31.62,31.71,41045.0,31.68,31.82,31.62,31.71,41045.0
2019-11-20 12:30:00,31.71,31.83,31.34,31.34,43121.0,31.71,31.83,31.34,31.34,43121.0
2019-11-20 13:00:00,31.34,31.36,30.91,31.02,73407.0,31.34,31.36,30.91,31.02,73407.0
2019-11-20 13:30:00,31.02,31.15,30.94,31.12,129232.0,31.02,31.15,30.94,31.12,129232.0
2019-11-20 14:00:00,31.06,31.13,30.96,31.11,48079.0,31.06,31.13,30.96,31.11,48079.0
2019-11-20 14:30:00,31.11,31.21,31.1,31.12,41558.0,31.11,31.21,31.1,31.12,41558.0
2019-11-20 15:00:00,31.14,31.26,31.11,31.13,103464.0,31.14,31.26,31.11,31.13,103464.0
2019-11-20 15:30:00,31.13,31.41,31.06,31.38,209724.0,31.13,31.41,31.06,31.38,209724.0
2019-11-21 09:30:00,31.4,31.82,30.87,31.63,42058.0,31.4,31.82,30.87,31.63,42058.0
2019-11-21 10:00:00,31.64,31.79,31.24,31.36,27357.0,31.64,31.79,31.24,31.36,27357.0
2019-11-21 10:30:00,31.37,31.58,31.22,31.26,26841.0,31.37,31.58,31.22,31.26,26841.0
2019-11-21 11:00:00,31.31,31.42,31.21,31.38,30082.0,31.31,31.42,31.21,31.38,30082.0
2019-11-21 11:30:00,31.37,31.53,31.37,31.44,20806.0,31.37,31.53,31.37,31.44,20806.0
2019-11-21 12:00:00,31.41,31.65,31.37,31.5,40180.0,31.41,31.65,31.37,31.5,40180.0
2019-11-21 12:30:00,31.49,31.61,31.45,31.61,49366.0,31.49,31.61,31.45,31.61,49366.0
2019-11-21 13:00:00,31.63,31.63,31.53,31.6,50058.0,31.63,31.63,31.53,31.6,50058.0
2019-11-21 13:30:00,31.6,31.82,31.59,31.63,165489.0,31.6,31.82,31.59,31.63,165489.0
2019-11-21 14:00:00,31.62,31.66,31.42,31.57,136852.0,31.62,31.66,31.42,31.57,136852.0
2019-11-21 14:30:00,31.59,31.6,31.47,31.5,81188.0,31.59,31.6,31.47,31.5,81188.0
2019-11-21 15:00:00,31.51,31.55,31.29,31.29,116481.0,31.51,31.55,31.29,31.29,116481.0
2019-11-21 15:30:00,31.31,31.43,31.3,31.39,142603.0,31.31,31.43,31.3,31.39,142603.0
2019-11-22 09:30:00,31.63,31.74,31.41,31.64,75114.0,31.63,31.74,31.41,31.64,75114.0
2019-11-22 10:00:00,31.67,31.67,31.45,31.6,47294.0,31.67,31.67,31.45,31.6,47294.0
2019-11-22 10:30:00,31.58,31.71,31.4,31.5,76695.0,31.58,31.71,31.4,31.5,76695.0
2019-11-22 11:00:00,31.47,31.55,31.34,31.53,26330.0,31.47,31.55,31.34,31.53,26330.0
2019-11-22 11:30:00,31.54,31.57,31.4,31.47,27869.0,31.54,31.57,31.4,31.47,27869.0
2019-11-22 12:00:00,31.46,31.64,31.46,31.57,36970.0,31.46,31.64,31.46,31.57,36970.0
2019-11-22 12:30:00,31.57,31.73,31.48,31.73,22996.0,31.57,31.73,31.48,31.73,22996.0
2019-11-22 13:00:00,31.71,31.82,31.67,31.75,21083.0,31.71,31.82,31.67,31.75,21083.0
2019-11-22 13:30:00,31.76,31.8,31.62,31.69,40647.0,31.76,31.8,31.62,31.69,40647.0
2019-11-22 14:00:00,31.7,31.72,31.56,31.56,40282.0,31.7,31.72,31.56,31.56,40282.0
2019-11-22 14:30:00,31.58,31.63,31.45,31.45,59088.0,31.58,31.63,31.45,31.45,59088.0
2019-11-22 15:00:00,31.46,31.52,31.35,31.37,77203.0,31.46,31.52,31.35,31.37,77203.0
2019-11-22 15:30:00,31.38,31.46,31.34,31.43,120242.0,31.38,31.46,31.34,31.43,120242.0
2019-11-25 09:30:00,31.76,31.76,31.39,31.63,84241.0,31.76,31.76,31.39,31.63,84241.0
2019-11-25 10:00:00,31.59,32.04,31.49,32.0,113326.0,31.59,32.04,31.49,32.0,113326.0
2019-11-25 10:30:00,31.98,32.01,31.8,31.8,73514.0,31.98,32.01,31.8,31.8,73514.0
2019-11-25 11:00:00,31.82,32.32,31.74,32.22,339733.0,31.82,32.32,31.74,32.22,339733.0
2019-11-25 11:30:00,32.22,32.7,32.21,32.64,202398.0,32.22,32.7,32.21,32.64,202398.0
2019-11-25 12:00:00,32.63,32.89,32.51,32.53,72807.0,32.63,32.89,32.51,32.53,72807.0
2019-11-25 12:30:00,32.52,32.78,32.47,32.73,124880.0,32.52,32.78,32.47,32.73,124880.0
2019-11-25 13:00:00,32.74,32.79,32.57,32.72,48770.0,32.74,32.79,32.57,32.72,48770.0
2019-11-25 13:30:00,32.71,32.75,32.53,32.62,68532.0,32.71,32.75,32.53,32.62,68532.0
2019-11-25 14:00:00,32.62,32.64,32.51,32.59,56820.0,32.62,32.64,32.51,32.59,56820.0
2019-11-25 14:30:00,32.62,32.62,32.5,32.53,76904.0,32.62,32.62,32.5,32.53,76904.0
2019-11-25 15:00:00,32.54,32.54,32.43,32.49,54566.0,32.54,32.54,32.43,32.49,54566.0
2019-11-25 15:30:00,32.5,32.55,32.38,32.52,87005.0,32.5,32.55,32.38,32.52,87005.0
2019-11-26 09:30:00,32.36,32.37,31.82,32.09,30767.0,32.36,32.37,31.82,32.09,30767.0
2019-11-26 10:00:00,32.04,32.4,31.95,32.27,25521.0,32.04,32.4,31.95,32.27,25521.0
2019-11-26 10:30:00,32.24,32.28,32.11,32.27,22442.0,32.24,32.28,32.11,32.27,22442.0
2019-11-26 11:00:00,32.29,32.46,32.21,32.24,34401.0,32.29,32.46,32.21,32.24,34401.0
2019-11-26 11:30:00,32.22,32.29,32.14,32.27,26467.0,32.22,32.29,32.14,32.27,26467.0
2019-11-26 12:00:00,32.29,32.4,32.23,32.33,20681.0,32.29,32.4,32.23,32.33,20681.0
2019-11-26 12:30:00,32.33,32.35,32.01,32.1,26460.0,32.33,32.35,32.01,32.1,26460.0
2019-11-26 13:00:00,32.11,32.11,31.9,31.95,21008.0,32.11,32.11,31.9,31.95,21008.0
2019-11-26 13:30:00,31.95,32.0,31.91,31.99,20639.0,31.95,32.0,31.91,31.99,20639.0
2019-11-26 14:00:00,31.98,32.09,31.98,32.0,17735.0,31.98,32.09,31.98,32.0,17735.0
2019-11-26 14:30:00,32.01,32.15,32.0,32.08,32068.0,32.01,32.15,32.0,32.08,32068.0
2019-11-26 15:00:00,32.09,32.1,31.91,31.99,32576.0,32.09,32.1,31.91,31.99,32576.0
2019-11-26 15:30:00,31.99,32.03,31.87,31.92,105145.0,31.99,32.03,31.87,31.92,105145.0
2019-11-27 09:30:00,32.1,32.75,31.98,32.36,80339.0,32.1,32.75,31.98,32.36,80339.0
2019-11-27 10:00:00,32.41,32.5,32.14,32.46,23230.0,32.41,32.5,32.14,32.46,23230.0
2019-11-27 10:30:00,32.4,32.62,32.28,32.62,27998.0,32.4,32.62,32.28,32.62,27998.0
2019-11-27 11:00:00,32.62,32.62,32.43,32.49,27831.0,32.62,32.62,32.43,32.49,27831.0
2019-11-27 11:30:00,32.5,32.66,32.47,32.51,85816.0,32.5,32.66,32.47,32.51,85816.0
2019-11-27 12:00:00,32.53,32.62,32.52,32.61,25787.0,32.53,32.62,32.52,32.61,25787.0
2019-11-27 12:30:00,32.6,32.75,32.6,32.64,39776.0,32.6,32.75,32.6,32.64,39776.0
2019-11-27 13:00:00,32.63,32.84,32.61,32.82,22792.0,32.63,32.84,32.61,32.82,22792.0
2019-11-27 13:30:00,32.83,32.88,32.8,32.85,25426.0,32.83,32.88,32.8,32.85,25426.0
2019-11-27 14:00:00,32.83,32.93,32.79,32.91,25435.0,32.83,32.93,32.79,32.91,25435.0
2019-11-27 14:30:00,32.92,33.06,32.86,32.92,62252.0,32.92,33.06,32.86,32.92,62252.0
2019-11-27 15:00:00,32.94,33.08,32.94,33.02,25994.0,32.94,33.08,32.94,33.02,25994.0
2019-11-27 15:30:00,33.02,33.07,32.96,33.06,86777.0,33.02,33.07,32.96,33.06,86777.0
2019-11-29 09:30:00,32.85,33.03,32.54,32.64,33504.0,32.85,33.03,32.54,32.64,33504.0
2019-11-29 10:00:00,32.57,32.71,32.42,32.56,26941.0,32.57,32.71,32.42,32.56,26941.0
2019-11-29 10:30:00,32.58,32.68,32.42,32.47,15655.0,32.58,32.68,32.42,32.47,15655.0
2019-11-29 11:00:00,32.44,32.5,32.32,32.49,18315.0,32.44,32.5,32.32,32.49,18315.0
2019-11-29 11:30:00,32.47,32.59,32.4,32.56,17197.0,32.47,32.59,32.4,32.56,17197.0
2019-11-29 12:00:00,32.55,32.65,32.39,32.39,26005.0,32.55,32.65,32.39,32.39,26005.0
2019-11-29 12:30:00,32.39,32.41,32.16,32.22,58424.0,32.39,32.41,32.16,32.22,58424.0
2019-12-02 09:30:00,32.42,32.67,31.96,32.47,45436.0,32.42,32.67,31.96,32.47,45436.0
2019-12-02 10:00:00,32.39,32.58,32.27,32.43,27543.0,32.39,32.58,32.27,32.43,27543.0
2019-12-02 10:30:00,32.39,32.54,32.27,32.49,104593.0,32.39,32.54,32.27,32.49,104593.0
2019-12-02 11:00:00,32.48,32.71,32.44,32.68,49399.0,32.48,32.71,32.44,32.68,49399.0
2019-12-02 11:30:00,32.65,32.73,32.52,32.65,26415.0,32.65,32.73,32.52,32.65,26415.0
2019-12-02 12:00:00,32.64,32.73,32.41,32.46,23839.0,32.64,32.73,32.41,32.46,23839.0
2019-12-02 12:30:00,32.45,32.5,32.33,32.46,21870.0,32.45,32.5,32.33,32.46,21870.0
2019-12-02 13:00:00,32.46,32.55,32.42,32.46,21399.0,32.46,32.55,32.42,32.46,21399.0
2019-12-02 13:30:00,32.48,32.51,32.42,32.48,23174.0,32.48,32.51,32.42,32.48,23174.0
2019-12-02 14:00:00,32.47,32.66,32.44,32.66,26017.0,32.47,32.66,32.44,32.66,26017.0
2019-12-02 14:30:00,32.66,32.69,32.52,32.61,24319.0,32.66,32.69,32.52,32.61,24319.0
2019-12-02 15:00:00,32.61,32.62,32.48,32.51,29891.0,32.61,32.62,32.48,32.51,29891.0
2019-12-02 15:30:00,32.51,32.65,32.47,32.64,125555.0,32.51,32.65,32.47,32.64,125555.0
2019-12-03 09:30:00,32.14,32.77,31.98,32.74,79452.0,32.14,32.77,31.98,32.74,79452.0
2019-12-03 10:00:00,32.72,32.75,32.38,32.46,33546.0,32.72,32.75,32.38,32.46,33546.0
2019-12-03 10:30:00,32.42,32.47,32.24,32.41,22502.0,32.42,32.47,32.24,32.41,22502.0
2019-12-03 11:00:00,32.39,32.69,32.33,32.62,38673.0,32.39,32.69,32.33,32.62,38673.0
2019-12-03 11:30:00,32.6,32.86,32.58,32.76,25981.0,32.6,32.86,32.58,32.76,25981.0
2019-12-03 12:00:00,32.75,32.86,32.68,32.84,20052.0,32.75,32.86,32.68,32.84,20052.0
2019-12-03 12:30:00,32.84,32.94,32.82,32.93,29913.0,32.84,32.94,32.82,32.93,29913.0
2019-12-03 13:00:00,32.93,33.16,32.92,33.16,47810.0,32.93,33.16,32.92,33.16,47810.0
2019-12-03 13:30:00,33.16,33.25,33.11,33.22,50640.0,33.16,33.25,33.11,33.22,50640.0
2019-12-03 14:00:00,33.22,33.31,33.07,33.14,59322.0,33.22,33.31,33.07,33.14,59322.0
2019-12-03 14:30:00,33.14,33.2,33.07,33.09,67334.0,33.14,33.2,33.07,33.09,67334.0
2019-12-03 15:00:00,33.09,33.14,33.01,33.09,45401.0,33.09,33.14,33.01,33.09,45401.0
2019-12-03 15:30:00,33.09,33.14,33.03,33.07,82522.0,33.09,33.14,33.03,33.07,82522.0
2019-12-04 09:30:00,33.23,33.84,33.18,33.55,49748.0,33.23,33.84,33.18,33.55,49748.0
2019-12-04 10:00:00,33.6,33.8,33.6,33.73,58466.0,33.6,33.8,33.6,33.73,58466.0
2019-12-04 10:30:00,33.73,33.82,33.68,33.69,51122.0,33.73,33.82,33.68,33.69,51122.0
2019-12-04 11:00:00,33.71,33.8,33.57,33.61,40525.0,33.71,33.8,33.57,33.61,40525.0
2019-12-04 11:30:00,33.64,33.74,33.6,33.66,22603.0,33.64,33.74,33.6,33.66,22603.0
2019-12-04 12:00:00,33.68,33.73,33.64,33.69,20699.0,33.68,33.73,33.64,33.69,20699.0
2019-12-04 12:30:00,33.69,33.79,33.68,33.76,30795.0,33.69,33.79,33.68,33.76,30795.0
2019-12-04 13:00:00,33.76,33.78,33.67,33.7,23264.0,33.76,33.78,33.67,33.7,23264.0
2019-12-04 13:30:00,33.71,33.74,33.67,33.71,28242.0,33.71,33.74,33.67,33.71,28242.0
2019-12-04 14:00:00,33.7,33.82,33.68,33.79,33871.0,33.7,33.82,33.68,33.79,33871.0
2019-12-04 14:30:00,33.8,33.8,33.68,33.69,59846.0,33.8,33.8,33.68,33.69,59846.0
2019-12-04 15:00:00,33.7,33.73,33.67,33.7,44139.0,33.7,33.73,33.67,33.7,44139.0
2019-12-04 15:30:00,33.7,33.75,33.64,33.74,117021.0,33.7,33.75,33.64,33.74,117021.0
2019-12-05 09:30:00,34.0,34.33,33.84,33.89,30380.0,34.0,34.33,33.84,33.89,30380.0
2019-12-05 10:00:00,33.89,34.03,33.79,33.98,42755.0,33.89,34.03,33.79,33.98,42755.0
2019-12-05 10:30:00,33.95,34.01,33.91,33.92,33031.0,33.95,34.01,33.91,33.92,33031.0
2019-12-05 11:00:00,33.92,34.06,33.92,33.99,22200.0,33.92,34.06,33.92,33.99,22200.0
2019-12-05 11:30:00,33.96,34.22,33.95,34.22,33935.0,33.96,34.22,33.95,34.22,33935.0
2019-12-05 12:00:00,34.2,34.32,34.07,34.15,23597.0,34.2,34.32,34.07,34.15,23597.0
2019-12-05 12:30:00,34.12,34.2,34.05,34.05,26504.0,34.12,34.2,34.05,34.05,26504.0
2019-12-05 13:00:00,34.05,34.07,33.9,33.96,19474.0,34.05,34.07,33.9,33.96,19474.0
2019-12-05 13:30:00,33.94,34.18,33.94,34.0,22560.0,33.94,34.18,33.94,34.0,22560.0
2019-12-05 14:00:00,33.98,34.05,33.96,34.04,22021.0,33.98,34.05,33.96,34.04,22021.0
2019-12-05 14:30:00,34.04,34.22,34.01,34.06,29389.0,34.04,34.22,34.01,34.06,29389.0
2019-12-05 15:00:00,34.07,34.24,34.05,34.18,23098.0,34.07,34.24,34.05,34.18,23098.0
2019-12-05 15:30:00,34.17,34.31,34.13,34.28,95581.0,34.17,34.31,34.13,34.28,95581.0
2019-12-06 09:30:00,34.52,35.4,34.52,35.38,124379.0,34.52,35.4,34.52,35.38,124379.0
2019-12-06 10:00:00,35.36,35.51,35.02,35.04,58027.0,35.36,35.51,35.02,35.04,58027.0
2019-12-06 10:30:00,35.06,35.38,35.05,35.3,75188.0,35.06,35.38,35.05,35.3,75188.0
2019-12-06 11:00:00,35.29,35.33,35.17,35.31,35270.0,35.29,35.33,35.17,35.31,35270.0
2019-12-06 11:30:00,35.3,35.45,35.23,35.45,45720.0,35.3,35.45,35.23,35.45,45720.0
2019-12-06 12:00:00,35.45,35.47,35.3,35.34,25920.0,35.45,35.47,35.3,35.34,25920.0
2019-12-06 12:30:00,35.34,35.49,35.33,35.47,48369.0,35.34,35.49,35.33,35.47,48369.0
2019-12-06 13:00:00,35.47,35.62,35.45,35.59,52194.0,35.47,35.62,35.45,35.59,52194.0
2019-12-06 13:30:00,35.59,35.63,35.4,35.42,48841.0,35.59,35.63,35.4,35.42,48841.0
2019-12-06 14:00:00,35.42,35.45,35.29,35.42,32964.0,35.42,35.45,35.29,35.42,32964.0
2019-12-06 14:30:00,35.43,35.5,35.4,35.47,30156.0,35.43,35.5,35.4,35.47,30156.0
2019-12-06 15:00:00,35.47,35.51,35.4,35.51,70980.0,35.47,35.51,35.4,35.51,70980.0
2019-12-06 15:30:00,35.51,35.53,35.35,35.52,140559.0,35.51,35.53,35.35,35.52,140559.0
2019-12-09 09:30:00,36.71,36.89,36.04,36.27,208928.0,36.71,36.89,36.04,36.27,208928.0
2019-12-09 10:00:00,36.33,36.64,36.24,36.4,78899.0,36.33,36.64,36.24,36.4,78899.0
2019-12-09 10:30:00,36.41,36.78,36.35,36.59,95272.0,36.41,36.78,36.35,36.59,95272.0
2019-12-09 11:00:00,36.58,36.72,36.49,36.72,54177.0,36.58,36.72,36.49,36.72,54177.0
2019-12-09 11:30:00,36.71,36.8,36.52,36.57,72281.0,36.71,36.8,36.52,36.57,72281.0
2019-12-09 12:00:00,36.59,36.77,36.54,36.77,37979.0,36.59,36.77,36.54,36.77,37979.0
2019-12-09 12:30:00,36.77,36.92,36.72,36.77,63129.0,36.77,36.92,36.72,36.77,63129.0
2019-12-09 13:00:00,36.77,36.77,36.52,36.52,34479.0,36.77,36.77,36.52,36.52,34479.0
2019-12-09 13:30:00,36.52,36.69,36.38,36.61,27482.0,36.52,36.69,36.38,36.61,27482.0
2019-12-09 14:00:00,36.6,36.65,36.45,36.57,43051.0,36.6,36.65,36.45,36.57,43051.0
2019-12-09 14:30:00,36.58,36.78,36.54,36.77,55135.0,36.58,36.78,36.54,36.77,55135.0
2019-12-09 15:00:00,36.78,36.88,36.66,36.86,53984.0,36.78,36.88,36.66,36.86,53984.0
2019-12-09 15:30:00,36.84,36.99,36.81,36.84,181941.0,36.84,36.99,36.81,36.84,181941.0
2019-12-10 09:30:00,36.67,37.08,36.53,36.99,61259.0,36.67,37.08,36.53,36.99,61259.0
2019-12-10 10:00:00,37.01,37.06,36.85,36.96,22874.0,37.01,37.06,36.85,36.96,22874.0
2019-12-10 10:30:00,36.98,37.15,36.91,37.14,36291.0,36.98,37.15,36.91,37.14,36291.0
2019-12-10 11:00:00,37.15,37.26,36.93,37.23,44850.0,37.15,37.26,36.93,37.23,44850.0
2019-12-10 11:30:00,37.23,37.25,37.03,37.07,36596.0,37.23,37.25,37.03,37.07,36596.0
2019-12-10 12:00:00,37.09,37.26,37.09,37.23,40323.0,37.09,37.26,37.09,37.23,40323.0
2019-12-10 12:30:00,37.25,37.32,37.15,37.29,30712.0,37.25,37.32,37.15,37.29,30712.0
2019-12-10 13:00:00,37.3,37.37,37.23,37.34,28554.0,37.3,37.37,37.23,37.34,28554.0
2019-12-10 13:30:00,37.34,37.34,37.19,37.28,34517.0,37.34,37.34,37.19,37.28,34517.0
2019-12-10 14:00:00,37.28,37.33,37.17,37.29,42437.0,37.28,37.33,37.17,37.29,42437.0
2019-12-10 14:30:00,37.27,37.34,37.22,37.22,36747.0,37.27,37.34,37.22,37.22,36747.0
2019-12-10 15:00:00,37.23,37.31,37.2,37.25,49984.0,37.23,37.31,37.2,37.25,49984.0
2019-12-10 15:30:00,37.24,37.25,36.94,37.05,205571.0,37.24,37.25,36.94,37.05,205571.0
2019-12-11 09:30:00,37.38,37.4,37.07,37.34,49123.0,37.38,37.4,37.07,37.34,49123.0
2019-12-11 10:00:00,37.36,37.36,37.16,37.26,17221.0,37.36,37.36,37.16,37.26,17221.0
2019-12-11 10:30:00,37.2,37.24,37.07,37.13,28364.0,37.2,37.24,37.07,37.13,28364.0
2019-12-11 11:00:00,37.14,37.23,37.07,37.09,19616.0,37.14,37.23,37.07,37.09,19616.0
2019-12-11 11:30:00,37.1,37.17,37.0,37.1,27969.0,37.1,37.17,37.0,37.1,27969.0
2019-12-11 12:00:00,37.1,37.14,36.87,37.07,48256.0,37.1,37.14,36.87,37.07,48256.0
2019-12-11 12:30:00,37.09,37.14,36.99,37.06,19729.0,37.09,37.14,36.99,37.06,19729.0
2019-12-11 13:00:00,37.05,37.07,36.91,36.93,15250.0,37.05,37.07,36.91,36.93,15250.0
2019-12-11 13:30:00,36.94,36.96,36.72,36.75,18101.0,36.94,36.96,36.72,36.75,18101.0
2019-12-11 14:00:00,36.77,36.84,36.62,36.78,25032.0,36.77,36.84,36.62,36.78,25032.0
2019-12-11 14:30:00,36.8,36.84,36.71,36.81,18192.0,36.8,36.84,36.71,36.81,18192.0
2019-12-11 15:00:00,36.83,36.83,36.67,36.72,28709.0,36.83,36.83,36.67,36.72,28709.0
2019-12-11 15:30:00,36.72,36.79,36.43,36.63,232519.0,36.72,36.79,36.43,36.63,232519.0
2019-12-12 09:30:00,36.63,37.34,36.51,37.32,32928.0,36.63,37.34,36.51,37.32,32928.0
2019-12-12 10:00:00,37.34,37.77,37.32,37.6,78837.0,37.34,37.77,37.32,37.6,78837.0
2019-12-12 10:30:00,37.62,37.63,37.29,37.29,30616.0,37.62,37.63,37.29,37.29,30616.0
2019-12-12 11:00:00,37.29,37.35,37.16,37.24,21454.0,37.29,37.35,37.16,37.24,21454.0
2019-12-12 11:30:00,37.22,37.25,36.97,37.05,74987.0,37.22,37.25,36.97,37.05,74987.0
2019-12-12 12:00:00,37.06,37.18,36.87,36.91,26049.0,37.06,37.18,36.87,36.91,26049.0
2019-12-12 12:30:00,36.98,37.14,36.94,36.95,21491.0,36.98,37.14,36.94,36.95,21491.0
2019-12-12 13:00:00,36.95,37.04,36.93,36.99,13474.0,36.95,37.04,36.93,36.99,13474.0
2019-12-12 13:30:00,37.0,37.0,36.78,36.83,16246.0,37.0,37.0,36.78,36.83,16246.0
2019-12-12 14:00:00,36.84,37.02,36.84,36.95,18576.0,36.84,37.02,36.84,36.95,18576.0
2019-12-12 14:30:00,36.95,37.18,36.92,37.07,25918.0,36.95,37.18,36.92,37.07,25918.0
2019-12-12 15:00:00,37.08,37.2,37.04,37.15,24193.0,37.08,37.2,37.04,37.15,24193.0
2019-12-12 15:30:00,37.16,37.23,37.12,37.2,79104.0,37.16,37.23,37.12,37.2,79104.0
2019-12-13 09:30:00,36.97,37.33,36.97,37.29,30170.0,36.97,37.33,36.97,37.29,30170.0
2019-12-13 10:00:00,37.29,37.85,37.29,37.64,58931.0,37.29,37.85,37.29,37.64,58931.0
2019-12-13 10:30:00,37.65,37.66,37.07,37.16,24630.0,37.65,37.66,37.07,37.16,24630.0
2019-12-13 11:00:00,37.15,37.28,36.99,37.02,16338.0,37.15,37.28,36.99,37.02,16338.0
2019-12-13 11:30:00,37.05,37.14,36.98,37.08,14034.0,37.05,37.14,36.98,37.08,14034.0
2019-12-13 12:00:00,37.07,37.21,37.06,37.21,17398.0,37.07,37.21,37.06,37.21,17398.0
2019-12-13 12:30:00,37.2,37.3,37.1,37.3,18099.0,37.2,37.3,37.1,37.3,18099.0
2019-12-13 13:00:00,37.3,37.37,37.18,37.18,17301.0,37.3,37.37,37.18,37.18,17301.0
2019-12-13 13:30:00,37.18,37.21,37.11,37.14,14935.0,37.18,37.21,37.11,37.14,14935.0
2019-12-13 14:00:00,37.15,37.19,37.08,37.09,17319.0,37.15,37.19,37.08,37.09,17319.0
2019-12-13 14:30:00,37.09,37.14,36.91,37.08,33853.0,37.09,37.14,36.91,37.08,33853.0
2019-12-13 15:00:00,37.09,37.12,36.93,36.94,26328.0,37.09,37.12,36.93,36.94,26328.0
2019-12-13 15:30:00,36.95,37.07,36.94,37.02,114826.0,36.95,37.07,36.94,37.02,114826.0
2019-12-16 09:30:00,37.51,37.91,37.22,37.79,38532.0,37.51,37.91,37.22,37.79,38532.0
2019-12-16 10:00:00,37.69,38.17,37.69,37.99,42576.0,37.69,38.17,37.69,37.99,42576.0
2019-12-16 10:30:00,38.02,38.32,37.94,38.21,57611.0,38.02,38.32,37.94,38.21,57611.0
2019-12-16 11:00:00,38.22,38.31,38.11,38.3,57003.0,38.22,38.31,38.11,38.3,57003.0
2019-12-16 11:30:00,38.3,38.46,38.3,38.41,29169.0,38.3,38.46,38.3,38.41,29169.0
2019-12-16 12:00:00,38.43,38.5,38.33,38.47,36790.0,38.43,38.5,38.33,38.47,36790.0
2019-12-16 12:30:00,38.48,38.54,38.37,38.39,36234.0,38.48,38.54,38.37,38.39,36234.0
2019-12-16 13:00:00,38.4,38.4,38.22,38.3,36797.0,38.4,38.4,38.22,38.3,36797.0
2019-12-16 13:30:00,38.33,38.34,38.08,38.11,33713.0,38.33,38.34,38.08,38.11,33713.0
2019-12-16 14:00:00,38.11,38.24,38.02,38.11,31879.0,38.11,38.24,38.02,38.11,31879.0
2019-12-16 14:30:00,38.12,38.13,37.95,37.97,31093.0,38.12,38.13,37.95,37.97,31093.0
2019-12-16 15:00:00,37.96,38.1,37.92,37.93,37703.0,37.96,38.1,37.92,37.93,37703.0
2019-12-16 15:30:00,37.93,38.01,37.79,37.84,120714.0,37.93,38.01,37.79,37.84,120714.0
2019-12-17 09:30:00,37.54,37.77,37.29,37.42,37701.0,37.54,37.77,37.29,37.42,37701.0
2019-12-17 10:00:00,37.42,37.65,37.4,37.59,32989.0,37.42,37.65,37.4,37.59,32989.0
2019-12-17 10:30:00,37.6,37.63,37.35,37.5,30897.0,37.6,37.63,37.35,37.5,30897.0
2019-12-17 11:00:00,37.5,37.65,37.46,37.57,17133.0,37.5,37.65,37.46,37.57,17133.0
2019-12-17 11:30:00,37.56,37.56,37.33,37.48,18092.0,37.56,37.56,37.33,37.48,18092.0
2019-12-17 12:00:00,37.5,37.59,37.48,37.58,21200.0,37.5,37.59,37.48,37.58,21200.0
2019-12-17 12:30:00,37.6,37.61,37.5,37.57,18131.0,37.6,37.61,37.5,37.57,18131.0
2019-12-17 13:00:00,37.59,37.6,37.51,37.58,22587.0,37.59,37.6,37.51,37.58,22587.0
2019-12-17 13:30:00,37.58,37.66,37.54,37.65,18752.0,37.58,37.66,37.54,37.65,18752.0
2019-12-17 14:00:00,37.63,37.79,37.55,37.78,22547.0,37.63,37.79,37.55,37.78,22547.0
2019-12-17 14:30:00,37.77,37.83,37.69,37.76,17116.0,37.77,37.83,37.69,37.76,17116.0
2019-12-17 15:00:00,37.75,37.75,37.58,37.69,28287.0,37.75,37.75,37.58,37.69,28287.0
2019-12-17 15:30:00,37.69,37.69,37.5,37.58,78766.0,37.69,37.69,37.5,37.58,78766.0
2019-12-18 09:30:00,38.3,38.7,38.04,38.6,60994.0,38.3,38.7,38.04,38.6,60994.0
2019-12-18 10:00:00,38.64,38.72,38.47,38.58,36141.0,38.64,38.72,38.47,38.58,36141.0
2019-12-18 10:30:00,38.63,38.73,38.48,38.62,40255.0,38.63,38.73,38.48,38.62,40255.0
2019-12-18 11:00:00,38.59,38.65,38.5,38.57,17369.0,38.59,38.65,38.5,38.57,17369.0
2019-12-18 11:30:00,38.57,38.61,38.16,38.24,44754.0,38.57,38.61,38.16,38.24,44754.0
2019-12-18 12:00:00,38.23,38.27,37.95,37.97,68814.0,38.23,38.27,37.95,37.97,68814.0
2019-12-18 12:30:00,37.99,38.3,37.97,38.08,106590.0,37.99,38.3,37.97,38.08,106590.0
2019-12-18 13:00:00,38.09,38.36,38.05,38.24,40247.0,38.09,38.36,38.05,38.24,40247.0
2019-12-18 13:30:00,38.27,38.31,38.18,38.2,20731.0,38.27,38.31,38.18,38.2,20731.0
2019-12-18 14:00:00,38.25,38.29,38.12,38.14,33723.0,38.25,38.29,38.12,38.14,33723.0
2019-12-18 14:30:00,38.16,38.16,37.99,38.01,48228.0,38.16,38.16,37.99,38.01,48228.0
2019-12-18 15:00:00,38.01,38.2,37.96,37.97,34554.0,38.01,38.2,37.96,37.97,34554.0
2019-12-18 15:30:00,37.97,38.11,37.92,37.98,175090.0,37.97,38.11,37.92,37.98,175090.0
2019-12-19 09:30:00,38.29,38.7,37.98,38.56,69122.0,38.29,38.7,37.98,38.56,69122.0
2019-12-19 10:00:00,38.56,38.68,38.36,38.5,35869.0,38.56,38.68,38.36,38.5,35869.0
2019-12-19 10:30:00,38.52,38.56,38.45,38.5,37777.0,38.52,38.56,38.45,38.5,37777.0
2019-12-19 11:00:00,38.49,38.57,38.41,38.48,22928.0,38.49,38.57,38.41,38.48,22928.0
2019-12-19 11:30:00,38.48,38.51,38.15,38.24,69979.0,38.48,38.51,38.15,38.24,69979.0
2019-12-19 12:00:00,38.22,38.22,38.08,38.08,29851.0,38.22,38.22,38.08,38.08,29851.0
2019-12-19 12:30:00,38.09,38.16,38.04,38.16,19557.0,38.09,38.16,38.04,38.16,19557.0
2019-12-19 13:00:00,38.16,38.2,38.09,38.12,16461.0,38.16,38.2,38.09,38.12,16461.0
2019-12-19 13:30:00,38.12,38.17,37.98,38.0,23605.0,38.12,38.17,37.98,38.0,23605.0
2019-12-19 14:00:00,38.0,38.09,37.94,38.05,16836.0,38.0,38.09,37.94,38.05,16836.0
2019-12-19 14:30:00,38.05,38.09,38.0,38.04,23107.0,38.05,38.09,38.0,38.04,23107.0
2019-12-19 15:00:00,38.04,38.08,37.96,38.0,24853.0,38.04,38.08,37.96,38.0,24853.0
2019-12-19 15:30:00,38.0,38.18,37.97,38.18,152310.0,38.0,38.18,37.97,38.18,152310.0
2019-12-20 09:30:00,38.25,38.91,38.17,38.9,403007.0,38.25,38.91,38.17,38.9,403007.0
2019-12-20 10:00:00,38.92,39.2,38.8,39.02,86665.0,38.92,39.2,38.8,39.02,86665.0
2019-12-20 10:30:00,39.02,39.35,38.98,39.27,65402.0,39.02,39.35,38.98,39.27,65402.0
2019-12-20 11:00:00,39.29,39.37,39.07,39.11,54616.0,39.29,39.37,39.07,39.11,54616.0
2019-12-20 11:30:00,39.11,39.12,38.9,38.94,46205.0,39.11,39.12,38.9,38.94,46205.0
2019-12-20 12:00:00,38.94,38.95,38.66,38.8,57031.0,38.94,38.95,38.66,38.8,57031.0
2019-12-20 12:30:00,38.81,38.96,38.8,38.87,73440.0,38.81,38.96,38.8,38.87,73440.0
2019-12-20 13:00:00,38.86,38.86,38.7,38.73,31118.0,38.86,38.86,38.7,38.73,31118.0
2019-12-20 13:30:00,38.72,38.76,38.63,38.67,22825.0,38.72,38.76,38.63,38.67,22825.0
2019-12-20 14:00:00,38.68,38.8,38.67,38.69,37105.0,38.68,38.8,38.67,38.69,37105.0
2019-12-20 14:30:00,38.7,38.9,38.7,38.89,41323.0,38.7,38.9,38.7,38.89,41323.0
2019-12-20 15:00:00,38.89,38.94,38.68,38.69,47720.0,38.89,38.94,38.68,38.69,47720.0
2019-12-20 15:30:00,38.68,38.94,38.67,38.75,225688.0,38.68,38.94,38.67,38.75,225688.0
2019-12-23 09:30:00,38.88,38.95,38.25,38.43,37163.0,38.88,38.95,38.25,38.43,37163.0
2019-12-23 10:00:00,38.41,38.76,38.36,38.57,33113.0,38.41,38.76,38.36,38.57,33113.0
2019-12-23 10:30:00,38.58,38.71,38.55,38.58,17953.0,38.58,38.71,38.55,38.58,17953.0
2019-12-23 11:00:00,38.61,38.73,38.51,38.68,20026.0,38.61,38.73,38.51,38.68,20026.0
2019-12-23 11:30:00,38.68,38.73,38.63,38.73,37443.0,38.68,38.73,38.63,38.73,37443.0
2019-12-23 12:00:00,38.75,38.91,38.75,38.8,13860.0,38.75,38.91,38.75,38.8,13860.0
2019-12-23 12:30:00,38.81,38.86,38.59,38.59,15887.0,38.81,38.86,38.59,38.59,15887.0
2019-12-23 13:00:00,38.58,38.64,38.54,38.54,12831.0,38.58,38.64,38.54,38.54,12831.0
2019-12-23 13:30:00,38.52,38.64,38.51,38.61,13268.0,38.52,38.64,38.51,38.61,13268.0
2019-12-23 14:00:00,38.61,38.63,38.48,38.57,8565.0,38.61,38.63,38.48,38.57,8565.0
2019-12-23 14:30:00,38.58,38.66,38.51,38.58,18136.0,38.58,38.66,38.51,38.58,18136.0
2019-12-23 15:00:00,38.63,38.64,38.57,38.61,15880.0,38.63,38.64,38.57,38.61,15880.0
2019-12-23 15:30:00,38.61,38.62,38.35,38.46,64772.0,38.61,38.62,38.35,38.46,64772.0
2019-12-24 09:30:00,38.63,38.63,38.1,38.32,23595.0,38.63,38.63,38.1,38.32,23595.0
2019-12-24 10:00:00,38.36,38.41,38.16,38.25,27451.0,38.36,38.41,38.16,38.25,27451.0
2019-12-24 10:30:00,38.25,38.33,38.2,38.24,20351.0,38.25,38.33,38.2,38.24,20351.0
2019-12-24 11:00:00,38.22,38.3,38.21,38.28,25463.0,38.22,38.3,38.21,38.28,25463.0
2019-12-24 11:30:00,38.31,38.38,38.19,38.25,28070.0,38.31,38.38,38.19,38.25,28070.0
2019-12-24 12:00:00,38.25,38.43,38.24,38.26,21658.0,38.25,38.43,38.24,38.26,21658.0
2019-12-24 12:30:00,38.27,38.29,38.1,38.25,42424.0,38.27,38.29,38.1,38.25,42424.0
2019-12-26 09:30:00,38.3,38.71,38.2,38.5,39282.0,38.3,38.71,38.2,38.5,39282.0
2019-12-26 10:00:00,38.5,38.64,38.46,38.5,31578.0,38.5,38.64,38.46,38.5,31578.0
2019-12-26 10:30:00,38.51,38.54,38.4,38.46,17276.0,38.51,38.54,38.4,38.46,17276.0
2019-12-26 11:00:00,38.4,38.54,38.33,38.45,29705.0,38.4,38.54,38.33,38.45,29705.0
2019-12-26 11:30:00,38.47,38.54,38.46,38.47,13186.0,38.47,38.54,38.46,38.47,13186.0
2019-12-26 12:00:00,38.47,38.5,38.32,38.35,10253.0,38.47,38.5,38.32,38.35,10253.0
2019-12-26 12:30:00,38.36,38.41,38.3,38.34,12298.0,38.36,38.41,38.3,38.34,12298.0
2019-12-26 13:00:00,38.32,38.34,38.23,38.28,14135.0,38.32,38.34,38.23,38.28,14135.0
2019-12-26 13:30:00,38.27,38.51,38.25,38.46,14632.0,38.27,38.51,38.25,38.46,14632.0
2019-12-26 14:00:00,38.48,38.53,38.45,38.51,15335.0,38.48,38.53,38.45,38.51,15335.0
2019-12-26 14:30:00,38.49,38.51,38.4,38.46,15253.0,38.49,38.51,38.4,38.46,15253.0
2019-12-26 15:00:00,38.5,38.5,38.44,38.44,15463.0,38.5,38.5,38.44,38.44,15463.0
2019-12-26 15:30:00,38.46,38.5,38.37,38.47,66824.0,38.46,38.5,38.37,38.47,66824.0
2019-12-27 09:30:00,38.47,38.47,38.03,38.06,38354.0,38.47,38.47,38.03,38.06,38354.0
2019-12-27 10:00:00,38.03,38.18,37.91,38.02,24987.0,38.03,38.18,37.91,38.02,24987.0
2019-12-27 10:30:00,38.07,38.21,37.98,38.17,26709.0,38.07,38.21,37.98,38.17,26709.0
2019-12-27 11:00:00,38.17,38.23,38.1,38.19,20687.0,38.17,38.23,38.1,38.19,20687.0
2019-12-27 11:30:00,38.14,38.23,38.14,38.18,24966.0,38.14,38.23,38.14,38.18,24966.0
2019-12-27 12:00:00,38.18,38.2,38.03,38.07,17463.0,38.18,38.2,38.03,38.07,17463.0
2019-12-27 12:30:00,38.07,38.09,38.0,38.03,15560.0,38.07,38.09,38.0,38.03,15560.0
2019-12-27 13:00:00,38.05,38.2,38.02,38.03,12490.0,38.05,38.2,38.02,38.03,12490.0
2019-12-27 13:30:00,38.04,38.12,38.02,38.12,9250.0,38.04,38.12,38.02,38.12,9250.0
2019-12-27 14:00:00,38.12,38.17,38.04,38.05,16484.0,38.12,38.17,38.04,38.05,16484.0
2019-12-27 14:30:00,38.06,38.15,38.02,38.11,12482.0,38.06,38.15,38.02,38.11,12482.0
2019-12-27 15:00:00,38.15,38.25,38.11,38.23,16254.0,38.15,38.25,38.11,38.23,16254.0
2019-12-27 15:30:00,38.23,38.28,38.16,38.25,87132.0,38.23,38.28,38.16,38.25,87132.0
2019-12-30 09:30:00,38.25,38.31,37.63,38.03,41682.0,38.25,38.31,37.63,38.03,41682.0
2019-12-30 10:00:00,38.03,38.08,37.62,37.66,27782.0,38.03,38.08,37.62,37.66,27782.0
2019-12-30 10:30:00,37.65,37.67,37.31,37.47,55862.0,37.65,37.67,37.31,37.47,55862.0
2019-12-30 11:00:00,37.49,37.68,37.43,37.59,35427.0,37.49,37.68,37.43,37.59,35427.0
2019-12-30 11:30:00,37.6,37.8,37.6,37.69,18192.0,37.6,37.8,37.6,37.69,18192.0
2019-12-30 12:00:00,37.71,37.94,37.68,37.89,33884.0,37.71,37.94,37.68,37.89,33884.0
2019-12-30 12:30:00,37.91,37.93,37.73,37.85,27972.0,37.91,37.93,37.73,37.85,27972.0
2019-12-30 13:00:00,37.86,37.88,37.57,37.82,144795.0,37.86,37.88,37.57,37.82,144795.0
2019-12-30 13:30:00,37.82,37.96,37.81,37.96,30055.0,37.82,37.96,37.81,37.96,30055.0
2019-12-30 14:00:00,37.95,37.97,37.83,37.85,17953.0,37.95,37.97,37.83,37.85,17953.0
2019-12-30 14:30:00,37.85,37.86,37.76,37.78,13961.0,37.85,37.86,37.76,37.78,13961.0
2019-12-30 15:00:00,37.8,37.84,37.76,37.8,29147.0,37.8,37.84,37.76,37.8,29147.0
2019-12-30 15:30:00,37.81,37.84,37.74,37.83,69481.0,37.81,37.84,37.74,37.83,69481.0
2019-12-31 09:30:00,37.79,38.27,37.79,38.27,62695.0,37.79,38.27,37.79,38.27,62695.0
2019-12-31 10:00:00,38.27,38.28,38.0,38.1,125527.0,38.27,38.28,38.0,38.1,125527.0
2019-12-31 10:30:00,38.07,38.07,37.77,37.85,39556.0,38.07,38.07,37.77,37.85,39556.0
2019-12-31 11:00:00,37.85,38.1,37.83,38.02,68389.0,37.85,38.1,37.83,38.02,68389.0
2019-12-31 11:30:00,37.99,38.05,37.86,37.96,22619.0,37.99,38.05,37.86,37.96,22619.0
2019-12-31 12:00:00,37.95,38.05,37.95,38.02,14231.0,37.95,38.05,37.95,38.02,14231.0
2019-12-31 12:30:00,38.02,38.06,37.88,38.02,38083.0,38.02,38.06,37.88,38.02,38083.0
2019-12-31 13:00:00,38.02,38.11,37.95,38.11,42155.0,38.02,38.11,37.95,38.11,42155.0
2019-12-31 13:30:00,38.11,38.19,38.06,38.12,14109.0,38.11,38.19,38.06,38.12,14109.0
2019-12-31 14:00:00,38.11,38.22,38.1,38.11,20890.0,38.11,38.22,38.1,38.11,20890.0
2019-12-31 14:30:00,38.11,38.15,37.99,38.04,32017.0,38.11,38.15,37.99,38.04,32017.0
2019-12-31 15:00:00,38.03,38.19,37.98,38.15,79040.0,38.03,38.19,37.98,38.15,79040.0
2019-12-31 15:30:00,38.15,38.15,37.97,38.02,133977.0,38.15,38.15,37.97,38.02,133977.0
2020-01-02 09:30:00,38.2,38.2,37.5,37.6,60282.0,38.2,38.2,37.5,37.6,60282.0
2020-01-02 10:00:00,37.55,37.73,37.44,37.54,31792.0,37.55,37.73,37.44,37.54,31792.0
2020-01-02 10:30:00,37.57,37.68,37.22,37.65,37311.0,37.57,37.68,37.22,37.65,37311.0
2020-01-02 11:00:00,37.65,37.93,37.65,37.85,82819.0,37.65,37.93,37.65,37.85,82819.0
2020-01-02 11:30:00,37.85,37.86,37.62,37.66,24957.0,37.85,37.86,37.62,37.66,24957.0
2020-01-02 12:00:00,37.68,37.85,37.65,37.82,21670.0,37.68,37.85,37.65,37.82,21670.0
2020-01-02 12:30:00,37.8,37.83,37.69,37.8,30434.0,37.8,37.83,37.69,37.8,30434.0
2020-01-02 13:00:00,37.82,37.84,37.74,37.79,21807.0,37.82,37.84,37.74,37.79,21807.0
2020-01-02 13:30:00,37.8,37.81,37.72,37.77,17866.0,37.8,37.81,37.72,37.77,17866.0
2020-01-02 14:00:00,37.76,38.06,37.71,38.05,46999.0,37.76,38.06,37.71,38.05,46999.0
2020-01-02 14:30:00,38.05,38.21,38.05,38.2,38158.0,38.05,38.21,38.05,38.2,38158.0
2020-01-02 15:00:00,38.18,38.21,38.02,38.08,35091.0,38.18,38.21,38.02,38.08,35091.0
2020-01-02 15:30:00,38.09,38.36,38.03,38.36,115065.0,38.09,38.36,38.03,38.36,115065.0
2020-01-03 09:30:00,37.54,37.81,37.23,37.62,48355.0,37.54,37.81,37.23,37.62,48355.0
2020-01-03 10:00:00,37.53,38.04,37.5,37.95,24117.0,37.53,38.04,37.5,37.95,24117.0
2020-01-03 10:30:00,37.95,38.19,37.83,38.01,23755.0,37.95,38.19,37.83,38.01,23755.0
2020-01-03 11:00:00,38.0,38.13,37.94,38.02,32247.0,38.0,38.13,37.94,38.02,32247.0
2020-01-03 11:30:00,38.04,38.19,38.03,38.15,51588.0,38.04,38.19,38.03,38.15,51588.0
2020-01-03 12:00:00,38.17,38.23,38.07,38.12,45921.0,38.17,38.23,38.07,38.12,45921.0
2020-01-03 12:30:00,38.11,38.18,38.03,38.04,66959.0,38.11,38.18,38.03,38.04,66959.0
2020-01-03 13:00:00,38.04,38.06,37.78,37.81,31800.0,38.04,38.06,37.78,37.81,31800.0
2020-01-03 13:30:00,37.82,37.89,37.71,37.83,28653.0,37.82,37.89,37.71,37.83,28653.0
2020-01-03 14:00:00,37.85,37.91,37.67,37.91,47945.0,37.85,37.91,37.67,37.91,47945.0
2020-01-03 14:30:00,37.89,38.01,37.86,37.95,30960.0,37.89,38.01,37.86,37.95,30960.0
2020-01-03 15:00:00,37.94,38.01,37.86,37.88,44268.0,37.94,38.01,37.86,37.88,44268.0
2020-01-03 15:30:00,37.88,38.0,37.8,37.93,119658.0,37.88,38.0,37.8,37.93,119658.0
2020-01-06 09:30:00,37.37,37.65,37.11,37.17,44633.0,37.37,37.65,37.11,37.17,44633.0
2020-01-06 10:00:00,37.16,37.32,36.9,37.32,61070.0,37.16,37.32,36.9,37.32,61070.0
2020-01-06 10:30:00,37.32,37.59,37.28,37.53,31885.0,37.32,37.59,37.28,37.53,31885.0
2020-01-06 11:00:00,37.53,37.53,37.32,37.4,52702.0,37.53,37.53,37.32,37.4,52702.0
2020-01-06 11:30:00,37.41,37.56,37.4,37.5,73115.0,37.41,37.56,37.4,37.5,73115.0
2020-01-06 12:00:00,37.49,37.52,37.39,37.4,23727.0,37.49,37.52,37.39,37.4,23727.0
2020-01-06 12:30:00,37.39,37.45,37.27,37.31,26797.0,37.39,37.45,37.27,37.31,26797.0
2020-01-06 13:00:00,37.31,37.45,37.31,37.45,21289.0,37.31,37.45,37.31,37.45,21289.0
2020-01-06 13:30:00,37.43,37.54,37.38,37.38,39894.0,37.43,37.54,37.38,37.38,39894.0
2020-01-06 14:00:00,37.38,37.77,37.37,37.74,189628.0,37.38,37.77,37.37,37.74,189628.0
2020-01-06 14:30:00,37.75,37.76,37.59,37.7,114833.0,37.75,37.76,37.59,37.7,114833.0
2020-01-06 15:00:00,37.7,37.7,37.52,37.54,48589.0,37.7,37.7,37.52,37.54,48589.0
2020-01-06 15:30:00,37.53,37.53,37.28,37.51,233983.0,37.53,37.53,37.28,37.51,233983.0
2020-01-07 09:30:00,37.76,37.76,36.81,36.89,98053.0,37.76,37.76,36.81,36.89,98053.0
2020-01-07 10:00:00,36.92,37.02,36.51,36.57,115742.0,36.92,37.02,36.51,36.57,115742.0
2020-01-07 10:30:00,36.57,36.99,36.52,36.9,82498.0,36.57,36.99,36.52,36.9,82498.0
2020-01-07 11:00:00,36.88,36.88,36.7,36.72,73723.0,36.88,36.88,36.7,36.72,73723.0
2020-01-07 11:30:00,36.73,36.84,36.68,36.8,56787.0,36.73,36.84,36.68,36.8,56787.0
2020-01-07 12:00:00,36.8,36.96,36.78,36.81,96491.0,36.8,36.96,36.78,36.81,96491.0
2020-01-07 12:30:00,36.81,36.92,36.71,36.92,36310.0,36.81,36.92,36.71,36.92,36310.0
2020-01-07 13:00:00,36.93,37.13,36.93,37.1,35228.0,36.93,37.13,36.93,37.1,35228.0
2020-01-07 13:30:00,37.08,37.08,36.97,37.05,25202.0,37.08,37.08,36.97,37.05,25202.0
2020-01-07 14:00:00,37.04,37.08,36.87,37.02,38786.0,37.04,37.08,36.87,37.02,38786.0
2020-01-07 14:30:00,37.02,37.12,37.0,37.03,34735.0,37.02,37.12,37.0,37.03,34735.0
2020-01-07 15:00:00,37.05,37.06,36.92,36.95,51934.0,37.05,37.06,36.92,36.95,51934.0
2020-01-07 15:30:00,36.95,36.96,36.74,36.82,173144.0,36.95,36.96,36.74,36.82,173144.0
2020-01-08 09:30:00,37.05,37.35,36.95,37.11,46021.0,37.05,37.35,36.95,37.11,46021.0
2020-01-08 10:00:00,37.11,37.25,36.72,36.72,27601.0,37.11,37.25,36.72,36.72,27601.0
2020-01-08 10:30:00,36.76,36.99,36.64,36.81,67336.0,36.76,36.99,36.64,36.81,67336.0
2020-01-08 11:00:00,36.83,36.87,36.68,36.83,64271.0,36.83,36.87,36.68,36.83,64271.0
2020-01-08 11:30:00,36.82,36.92,36.65,36.71,46286.0,36.82,36.92,36.65,36.71,46286.0
2020-01-08 12:00:00,36.71,36.79,36.68,36.74,33672.0,36.71,36.79,36.68,36.74,33672.0
2020-01-08 12:30:00,36.73,36.74,36.59,36.66,28038.0,36.73,36.74,36.59,36.66,28038.0
2020-01-08 13:00:00,36.67,36.67,36.55,36.6,18075.0,36.67,36.67,36.55,36.6,18075.0
2020-01-08 13:30:00,36.59,36.65,36.53,36.59,30239.0,36.59,36.65,36.53,36.59,30239.0
2020-01-08 14:00:00,36.59,36.63,36.47,36.48,34553.0,36.59,36.63,36.47,36.48,34553.0
2020-01-08 14:30:00,36.47,36.5,36.32,36.36,48159.0,36.47,36.5,36.32,36.36,48159.0
2020-01-08 15:00:00,36.37,36.42,36.3,36.34,44732.0,36.37,36.42,36.3,36.34,44732.0
2020-01-08 15:30:00,36.33,36.85,36.31,36.76,238695.0,36.33,36.85,36.31,36.76,238695.0
2020-01-09 09:30:00,36.78,36.96,36.28,36.32,63315.0,36.78,36.96,36.28,36.32,63315.0
2020-01-09 10:00:00,36.32,36.42,36.1,36.2,49503.0,36.32,36.42,36.1,36.2,49503.0
2020-01-09 10:30:00,36.2,36.59,36.13,36.56,69934.0,36.2,36.59,36.13,36.56,69934.0
2020-01-09 11:00:00,36.57,36.72,36.54,36.55,33414.0,36.57,36.72,36.54,36.55,33414.0
2020-01-09 11:30:00,36.55,36.58,36.47,36.52,28832.0,36.55,36.58,36.47,36.52,28832.0
2020-01-09 12:00:00,36.5,36.59,36.34,36.39,68826.0,36.5,36.59,36.34,36.39,68826.0
2020-01-09 12:30:00,36.39,36.45,36.29,36.41,30104.0,36.39,36.45,36.29,36.41,30104.0
2020-01-09 13:00:00,36.42,36.55,36.31,36.51,64877.0,36.42,36.55,36.31,36.51,64877.0
2020-01-09 13:30:00,36.49,36.61,36.45,36.61,28843.0,36.49,36.61,36.45,36.61,28843.0
2020-01-09 14:00:00,36.59,36.63,36.5,36.51,30666.0,36.59,36.63,36.5,36.51,30666.0
2020-01-09 14:30:00,36.52,36.52,36.35,36.45,30062.0,36.52,36.52,36.35,36.45,30062.0
2020-01-09 15:00:00,36.44,36.47,36.3,36.36,27837.0,36.44,36.47,36.3,36.36,27837.0
2020-01-09 15:30:00,36.35,36.35,36.18,36.29,132856.0,36.35,36.35,36.18,36.29,132856.0
2020-01-10 09:30:00,36.56,36.56,36.03,36.35,65790.0,36.56,36.56,36.03,36.35,65790.0
2020-01-10 10:00:00,36.32,36.47,36.15,36.15,41676.0,36.32,36.47,36.15,36.15,41676.0
2020-01-10 10:30:00,36.15,36.17,35.78,35.98,47464.0,36.15,36.17,35.78,35.98,47464.0
2020-01-10 11:00:00,35.96,36.01,35.87,35.99,43982.0,35.96,36.01,35.87,35.99,43982.0
2020-01-10 11:30:00,35.99,36.07,35.8,35.83,28645.0,35.99,36.07,35.8,35.83,28645.0
2020-01-10 12:00:00,35.83,35.85,35.63,35.79,49030.0,35.83,35.85,35.63,35.79,49030.0
2020-01-10 12:30:00,35.79,36.01,35.75,36.01,44394.0,35.79,36.01,35.75,36.01,44394.0
2020-01-10 13:00:00,36.03,36.23,36.02,36.15,19937.0,36.03,36.23,36.02,36.15,19937.0
2020-01-10 13:30:00,36.16,36.22,36.11,36.12,24249.0,36.16,36.22,36.11,36.12,24249.0
2020-01-10 14:00:00,36.12,36.18,36.02,36.14,20801.0,36.12,36.18,36.02,36.14,20801.0
2020-01-10 14:30:00,36.14,36.15,36.03,36.15,22292.0,36.14,36.15,36.03,36.15,22292.0
2020-01-10 15:00:00,36.16,36.16,36.02,36.1,21573.0,36.16,36.16,36.02,36.1,21573.0
2020-01-10 15:30:00,36.09,36.27,36.05,36.2,151742.0,36.09,36.27,36.05,36.2,151742.0
2020-01-13 09:30:00,36.27,36.31,35.73,36.2,33506.0,36.27,36.31,35.73,36.2,33506.0
2020-01-13 10:00:00,36.2,36.33,36.08,36.22,24786.0,36.2,36.33,36.08,36.22,24786.0
2020-01-13 10:30:00,36.26,36.26,36.09,36.21,47849.0,36.26,36.26,36.09,36.21,47849.0
2020-01-13 11:00:00,36.22,36.51,36.16,36.47,57014.0,36.22,36.51,36.16,36.47,57014.0
2020-01-13 11:30:00,36.5,36.77,36.46,36.75,70094.0,36.5,36.77,36.46,36.75,70094.0
2020-01-13 12:00:00,36.76,36.8,36.63,36.69,54751.0,36.76,36.8,36.63,36.69,54751.0
2020-01-13 12:30:00,36.68,36.71,36.5,36.5,79070.0,36.68,36.71,36.5,36.5,79070.0
2020-01-13 13:00:00,36.51,36.64,36.48,36.48,176881.0,36.51,36.64,36.48,36.48,176881.0
2020-01-13 13:30:00,36.48,36.48,36.22,36.23,29186.0,36.48,36.48,36.22,36.23,29186.0
2020-01-13 14:00:00,36.23,36.54,36.23,36.45,70722.0,36.23,36.54,36.23,36.45,70722.0
2020-01-13 14:30:00,36.45,36.55,36.42,36.52,92561.0,36.45,36.55,36.42,36.52,92561.0
2020-01-13 15:00:00,36.52,36.59,36.41,36.47,88461.0,36.52,36.59,36.41,36.47,88461.0
2020-01-13 15:30:00,36.45,36.54,36.41,36.51,120678.0,36.45,36.54,36.41,36.51,120678.0
2020-01-14 09:30:00,36.23,36.67,36.11,36.11,43502.0,36.23,36.67,36.11,36.11,43502.0
2020-01-14 10:00:00,36.16,36.54,36.15,36.54,46624.0,36.16,36.54,36.15,36.54,46624.0
2020-01-14 10:30:00,36.58,36.68,36.48,36.6,92784.0,36.58,36.68,36.48,36.6,92784.0
2020-01-14 11:00:00,36.59,36.75,36.53,36.71,46188.0,36.59,36.75,36.53,36.71,46188.0
2020-01-14 11:30:00,36.72,36.85,36.62,36.75,90378.0,36.72,36.85,36.62,36.75,90378.0
2020-01-14 12:00:00,36.75,36.91,36.72,36.89,36150.0,36.75,36.91,36.72,36.89,36150.0
2020-01-14 12:30:00,36.88,37.2,36.83,37.14,68971.0,36.88,37.2,36.83,37.14,68971.0
2020-01-14 13:00:00,37.15,37.27,37.11,37.21,54673.0,37.15,37.27,37.11,37.21,54673.0
2020-01-14 13:30:00,37.24,37.32,36.97,37.03,33410.0,37.24,37.32,36.97,37.03,33410.0
2020-01-14 14:00:00,37.03,37.03,36.59,36.76,88097.0,37.03,37.03,36.59,36.76,88097.0
2020-01-14 14:30:00,36.77,36.93,36.68,36.69,71638.0,36.77,36.93,36.68,36.69,71638.0
2020-01-14 15:00:00,36.71,36.81,36.49,36.53,36470.0,36.71,36.81,36.49,36.53,36470.0
2020-01-14 15:30:00,36.53,36.62,36.44,36.6,142971.0,36.53,36.62,36.44,36.6,142971.0
2020-01-15 09:30:00,36.64,37.09,36.38,37.02,41321.0,36.64,37.09,36.38,37.02,41321.0
2020-01-15 10:00:00,36.99,37.03,36.62,36.7,96861.0,36.99,37.03,36.62,36.7,96861.0
2020-01-15 10:30:00,36.76,36.83,36.59,36.8,129552.0,36.76,36.83,36.59,36.8,129552.0
2020-01-15 11:00:00,36.83,37.0,36.78,36.97,71977.0,36.83,37.0,36.78,36.97,71977.0
2020-01-15 11:30:00,36.97,37.02,36.9,36.98,182686.0,36.97,37.02,36.9,36.98,182686.0
2020-01-15 12:00:00,36.98,37.18,36.9,36.99,96398.0,36.98,37.18,36.9,36.99,96398.0
2020-01-15 12:30:00,37.03,37.05,36.74,36.77,29115.0,37.03,37.05,36.74,36.77,29115.0
2020-01-15 13:00:00,36.78,36.86,36.67,36.77,23354.0,36.78,36.86,36.67,36.77,23354.0
2020-01-15 13:30:00,36.74,36.77,36.62,36.66,27311.0,36.74,36.77,36.62,36.66,27311.0
2020-01-15 14:00:00,36.69,36.78,36.64,36.78,32225.0,36.69,36.78,36.64,36.78,32225.0
2020-01-15 14:30:00,36.78,37.0,36.78,36.97,101631.0,36.78,37.0,36.78,36.97,101631.0
2020-01-15 15:00:00,36.96,36.96,36.65,36.66,41139.0,36.96,36.96,36.65,36.66,41139.0
2020-01-15 15:30:00,36.67,36.84,36.59,36.84,116939.0,36.67,36.84,36.59,36.84,116939.0
2020-01-16 09:30:00,37.1,37.12,36.88,37.0,134555.0,37.1,37.12,36.88,37.0,134555.0
2020-01-16 10:00:00,36.98,37.35,36.97,37.23,106861.0,36.98,37.35,36.97,37.23,106861.0
2020-01-16 10:30:00,37.25,37.5,37.22,37.47,138952.0,37.25,37.5,37.22,37.47,138952.0
2020-01-16 11:00:00,37.49,37.5,37.02,37.07,43767.0,37.49,37.5,37.02,37.07,43767.0
2020-01-16 11:30:00,37.05,37.06,36.89,36.94,31410.0,37.05,37.06,36.89,36.94,31410.0
2020-01-16 12:00:00,36.93,37.15,36.88,36.94,34015.0,36.93,37.15,36.88,36.94,34015.0
2020-01-16 12:30:00,36.92,36.99,36.87,36.93,30161.0,36.92,36.99,36.87,36.93,30161.0
2020-01-16 13:00:00,36.93,37.11,36.9,36.91,57732.0,36.93,37.11,36.9,36.91,57732.0
2020-01-16 13:30:00,36.88,36.96,36.81,36.9,34076.0,36.88,36.96,36.81,36.9,34076.0
2020-01-16 14:00:00,36.9,37.01,36.84,36.87,20925.0,36.9,37.01,36.84,36.87,20925.0
2020-01-16 14:30:00,36.88,36.99,36.85,36.92,23594.0,36.88,36.99,36.85,36.92,23594.0
2020-01-16 15:00:00,36.93,36.94,36.87,36.9,25165.0,36.93,36.94,36.87,36.9,25165.0
2020-01-16 15:30:00,36.91,37.14,36.89,37.12,167141.0,36.91,37.14,36.89,37.12,167141.0
2020-01-17 09:30:00,37.24,37.24,36.55,36.74,69166.0,37.24,37.24,36.55,36.74,69166.0
2020-01-17 10:00:00,36.75,37.01,36.69,36.9,143917.0,36.75,37.01,36.69,36.9,143917.0
2020-01-17 10:30:00,36.88,37.01,36.8,36.94,43902.0,36.88,37.01,36.8,36.94,43902.0
2020-01-17 11:00:00,36.98,37.2,36.9,37.15,267906.0,36.98,37.2,36.9,37.15,267906.0
2020-01-17 11:30:00,37.17,37.4,37.15,37.39,142140.0,37.17,37.4,37.15,37.39,142140.0
2020-01-17 12:00:00,37.37,37.55,37.3,37.54,85412.0,37.37,37.55,37.3,37.54,85412.0
2020-01-17 12:30:00,37.54,37.7,37.48,37.64,27760.0,37.54,37.7,37.48,37.64,27760.0
2020-01-17 13:00:00,37.64,37.71,37.59,37.61,21034.0,37.64,37.71,37.59,37.61,21034.0
2020-01-17 13:30:00,37.61,37.64,37.53,37.57,23380.0,37.61,37.64,37.53,37.57,23380.0
2020-01-17 14:00:00,37.55,37.69,37.51,37.55,29066.0,37.55,37.69,37.51,37.55,29066.0
2020-01-17 14:30:00,37.54,37.55,37.41,37.44,36469.0,37.54,37.55,37.41,37.44,36469.0
2020-01-17 15:00:00,37.44,37.44,37.24,37.26,41207.0,37.44,37.44,37.24,37.26,41207.0
2020-01-17 15:30:00,37.25,37.32,37.07,37.13,129264.0,37.25,37.32,37.07,37.13,129264.0
2020-01-21 09:30:00,37.14,37.23,36.78,36.81,37369.0,37.14,37.23,36.78,36.81,37369.0
2020-01-21 10:00:00,36.77,37.12,36.73,37.06,73762.0,36.77,37.12,36.73,37.06,73762.0
2020-01-21 10:30:00,37.07,37.07,36.78,36.92,50486.0,37.07,37.07,36.78,36.92,50486.0
2020-01-21 11:00:00,36.94,36.96,36.73,36.85,58983.0,36.94,36.96,36.73,36.85,58983.0
2020-01-21 11:30:00,36.83,36.86,36.71,36.78,31542.0,36.83,36.86,36.71,36.78,31542.0
2020-01-21 12:00:00,36.78,36.78,36.56,36.66,26624.0,36.78,36.78,36.56,36.66,26624.0
2020-01-21 12:30:00,36.63,36.69,36.48,36.6,28740.0,36.63,36.69,36.48,36.6,28740.0
2020-01-21 13:00:00,36.62,36.65,36.37,36.45,36050.0,36.62,36.65,36.37,36.45,36050.0
2020-01-21 13:30:00,36.48,36.49,36.09,36.09,42220.0,36.48,36.49,36.09,36.09,42220.0
2020-01-21 14:00:00,36.09,36.31,36.05,36.22,33543.0,36.09,36.31,36.05,36.22,33543.0
2020-01-21 14:30:00,36.21,36.38,36.15,36.3,29148.0,36.21,36.38,36.15,36.3,29148.0
2020-01-21 15:00:00,36.29,36.31,36.14,36.25,28348.0,36.29,36.31,36.14,36.25,28348.0
2020-01-21 15:30:00,36.23,36.23,36.01,36.13,113639.0,36.23,36.23,36.01,36.13,113639.0
2020-01-22 09:30:00,36.36,36.66,36.32,36.46,26835.0,36.36,36.66,36.32,36.46,26835.0
2020-01-22 10:00:00,36.47,36.59,36.44,36.51,60561.0,36.47,36.59,36.44,36.51,60561.0
2020-01-22 10:30:00,36.52,36.85,36.51,36.53,84616.0,36.52,36.85,36.51,36.53,84616.0
2020-01-22 11:00:00,36.52,36.56,36.25,36.31,49377.0,36.52,36.56,36.25,36.31,49377.0
2020-01-22 11:30:00,36.32,36.5,36.31,36.5,25285.0,36.32,36.5,36.31,36.5,25285.0
2020-01-22 12:00:00,36.5,36.62,36.4,36.43,31629.0,36.5,36.62,36.4,36.43,31629.0
2020-01-22 12:30:00,36.42,36.53,36.39,36.52,25597.0,36.42,36.53,36.39,36.52,25597.0
2020-01-22 13:00:00,36.5,36.64,36.48,36.6,17886.0,36.5,36.64,36.48,36.6,17886.0
2020-01-22 13:30:00,36.59,36.63,36.54,36.57,18092.0,36.59,36.63,36.54,36.57,18092.0
2020-01-22 14:00:00,36.56,36.63,36.53,36.57,23128.0,36.56,36.63,36.53,36.57,23128.0
2020-01-22 14:30:00,36.59,36.61,36.43,36.49,19381.0,36.59,36.61,36.43,36.49,19381.0
2020-01-22 15:00:00,36.51,36.51,36.27,36.33,26171.0,36.51,36.51,36.27,36.33,26171.0
2020-01-22 15:30:00,36.33,36.41,36.25,36.38,88557.0,36.33,36.41,36.25,36.38,88557.0
2020-01-23 09:30:00,36.18,36.39,35.51,35.94,39153.0,36.18,36.39,35.51,35.94,39153.0
2020-01-23 10:00:00,35.93,36.23,35.93,36.2,17461.0,35.93,36.23,35.93,36.2,17461.0
2020-01-23 10:30:00,36.2,36.25,35.99,36.06,21558.0,36.2,36.25,35.99,36.06,21558.0
2020-01-23 11:00:00,36.07,36.1,35.83,35.9,15273.0,36.07,36.1,35.83,35.9,15273.0
2020-01-23 11:30:00,35.91,36.13,35.91,36.05,20610.0,35.91,36.13,35.91,36.05,20610.0
2020-01-23 12:00:00,36.05,36.2,35.97,36.2,20161.0,36.05,36.2,35.97,36.2,20161.0
2020-01-23 12:30:00,36.2,36.34,36.12,36.29,20584.0,36.2,36.34,36.12,36.29,20584.0
2020-01-23 13:00:00,36.26,36.48,36.23,36.43,23021.0,36.26,36.48,36.23,36.43,23021.0
2020-01-23 13:30:00,36.41,36.57,36.32,36.49,36501.0,36.41,36.57,36.32,36.49,36501.0
2020-01-23 14:00:00,36.49,36.6,36.47,36.5,30608.0,36.49,36.6,36.47,36.5,30608.0
2020-01-23 14:30:00,36.52,36.55,36.42,36.52,28547.0,36.52,36.55,36.42,36.52,28547.0
2020-01-23 15:00:00,36.54,36.54,36.45,36.48,30042.0,36.54,36.54,36.45,36.48,30042.0
2020-01-23 15:30:00,36.49,36.71,36.48,36.53,161513.0,36.49,36.71,36.48,36.53,161513.0
2020-01-24 09:30:00,36.58,36.67,35.99,36.08,31618.0,36.58,36.67,35.99,36.08,31618.0
2020-01-24 10:00:00,36.05,36.11,35.83,35.83,23142.0,36.05,36.11,35.83,35.83,23142.0
2020-01-24 10:30:00,35.79,35.85,35.25,35.48,51631.0,35.79,35.85,35.25,35.48,51631.0
2020-01-24 11:00:00,35.41,35.5,34.74,34.93,57063.0,35.41,35.5,34.74,34.93,57063.0
2020-01-24 11:30:00,34.92,35.21,34.89,34.9,40206.0,34.92,35.21,34.89,34.9,40206.0
2020-01-24 12:00:00,34.89,34.9,34.47,34.53,65179.0,34.89,34.9,34.47,34.53,65179.0
2020-01-24 12:30:00,34.51,34.73,34.51,34.61,57116.0,34.51,34.73,34.51,34.61,57116.0
2020-01-24 13:00:00,34.6,34.67,34.47,34.58,42748.0,34.6,34.67,34.47,34.58,42748.0
2020-01-24 13:30:00,34.58,34.6,34.45,34.51,27074.0,34.58,34.6,34.45,34.51,27074.0
2020-01-24 14:00:00,34.52,34.54,34.27,34.38,29308.0,34.52,34.54,34.27,34.38,29308.0
2020-01-24 14:30:00,34.39,34.56,34.35,34.55,39617.0,34.39,34.56,34.35,34.55,39617.0
2020-01-24 15:00:00,34.55,34.63,34.49,34.51,42521.0,34.55,34.63,34.49,34.51,42521.0
2020-01-24 15:30:00,34.5,34.6,34.31,34.53,139335.0,34.5,34.6,34.31,34.53,139335.0
2020-01-27 09:30:00,33.62,34.42,33.59,34.17,96288.0,33.62,34.42,33.59,34.17,96288.0
2020-01-27 10:00:00,34.13,34.16,33.87,34.14,39134.0,34.13,34.16,33.87,34.14,39134.0
2020-01-27 10:30:00,34.2,34.26,33.93,33.99,46481.0,34.2,34.26,33.93,33.99,46481.0
2020-01-27 11:00:00,33.99,34.29,33.99,34.2,44524.0,33.99,34.29,33.99,34.2,44524.0
2020-01-27 11:30:00,34.21,34.36,34.17,34.25,29974.0,34.21,34.36,34.17,34.25,29974.0
2020-01-27 12:00:00,34.24,34.35,34.11,34.11,29195.0,34.24,34.35,34.11,34.11,29195.0
2020-01-27 12:30:00,34.11,34.26,33.97,34.04,84401.0,34.11,34.26,33.97,34.04,84401.0
2020-01-27 13:00:00,34.04,34.1,33.85,33.94,34265.0,34.04,34.1,33.85,33.94,34265.0
2020-01-27 13:30:00,33.93,34.05,33.9,33.97,23284.0,33.93,34.05,33.9,33.97,23284.0
2020-01-27 14:00:00,33.97,33.98,33.84,33.96,22067.0,33.97,33.98,33.84,33.96,22067.0
2020-01-27 14:30:00,33.97,34.08,33.87,33.94,25933.0,33.97,34.08,33.87,33.94,25933.0
2020-01-27 15:00:00,33.93,34.03,33.87,33.95,28959.0,33.93,34.03,33.87,33.95,28959.0
2020-01-27 15:30:00,33.93,33.93,33.65,33.72,130334.0,33.93,33.93,33.65,33.72,130334.0
2020-01-28 09:30:00,34.23,35.6,34.23,35.54,126008.0,34.23,35.6,34.23,35.54,126008.0
2020-01-28 10:00:00,35.55,35.71,35.3,35.48,117338.0,35.55,35.71,35.3,35.48,117338.0
2020-01-28 10:30:00,35.48,35.73,35.4,35.58,97029.0,35.48,35.73,35.4,35.58,97029.0
2020-01-28 11:00:00,35.58,35.61,35.33,35.33,36547.0,35.58,35.61,35.33,35.33,36547.0
2020-01-28 11:30:00,35.33,35.41,35.22,35.37,28597.0,35.33,35.41,35.22,35.37,28597.0
2020-01-28 12:00:00,35.35,35.43,35.26,35.26,37335.0,35.35,35.43,35.26,35.26,37335.0
2020-01-28 12:30:00,35.24,35.29,35.06,35.08,24733.0,35.24,35.29,35.06,35.08,24733.0
2020-01-28 13:00:00,35.08,35.08,34.89,34.94,35590.0,35.08,35.08,34.89,34.94,35590.0
2020-01-28 13:30:00,34.94,35.08,34.89,35.07,30885.0,34.94,35.08,34.89,35.07,30885.0
2020-01-28 14:00:00,35.08,35.18,35.04,35.07,25912.0,35.08,35.18,35.04,35.07,25912.0
2020-01-28 14:30:00,35.07,35.14,34.9,34.9,26052.0,35.07,35.14,34.9,34.9,26052.0
2020-01-28 15:00:00,34.91,34.92,34.81,34.86,28412.0,34.91,34.92,34.81,34.86,28412.0
2020-01-28 15:30:00,34.86,34.88,34.68,34.85,117661.0,34.86,34.88,34.68,34.85,117661.0
2020-01-29 09:30:00,34.77,35.12,34.02,34.02,31656.0,34.77,35.12,34.02,34.02,31656.0
2020-01-29 10:00:00,34.08,34.17,33.75,34.05,53543.0,34.08,34.17,33.75,34.05,53543.0
2020-01-29 10:30:00,34.06,34.56,34.0,34.52,32056.0,34.06,34.56,34.0,34.52,32056.0
2020-01-29 11:00:00,34.52,34.74,34.47,34.7,25762.0,34.52,34.74,34.47,34.7,25762.0
2020-01-29 11:30:00,34.69,34.73,34.34,34.34,23072.0,34.69,34.73,34.34,34.34,23072.0
2020-01-29 12:00:00,34.32,34.47,34.3,34.44,21202.0,34.32,34.47,34.3,34.44,21202.0
2020-01-29 12:30:00,34.44,34.45,34.3,34.31,13646.0,34.44,34.45,34.3,34.31,13646.0
2020-01-29 13:00:00,34.33,34.42,34.3,34.39,13003.0,34.33,34.42,34.3,34.39,13003.0
2020-01-29 13:30:00,34.39,34.49,34.38,34.46,11600.0,34.39,34.49,34.38,34.46,11600.0
2020-01-29 14:00:00,34.45,34.56,34.41,34.47,25149.0,34.45,34.56,34.41,34.47,25149.0
2020-01-29 14:30:00,34.49,34.5,34.41,34.41,21461.0,34.49,34.5,34.41,34.41,21461.0
2020-01-29 15:00:00,34.41,34.44,34.1,34.29,56724.0,34.41,34.44,34.1,34.29,56724.0
2020-01-29 15:30:00,34.29,34.3,34.02,34.04,95942.0,34.29,34.3,34.02,34.04,95942.0
2020-01-30 09:30:00,33.6,34.0,33.44,33.57,15565.0,33.6,34.0,33.44,33.57,15565.0
2020-01-30 10:00:00,33.53,33.64,33.25,33.37,70725.0,33.53,33.64,33.25,33.37,70725.0
2020-01-30 10:30:00,33.35,33.37,32.72,32.72,86584.0,33.35,33.37,32.72,32.72,86584.0
2020-01-30 11:00:00,32.74,32.84,32.72,32.8,27117.0,32.74,32.84,32.72,32.8,27117.0
2020-01-30 11:30:00,32.8,32.98,32.55,32.87,37735.0,32.8,32.98,32.55,32.87,37735.0
2020-01-30 12:00:00,32.87,32.95,32.63,32.66,29876.0,32.87,32.95,32.63,32.66,29876.0
2020-01-30 12:30:00,32.65,32.66,32.4,32.44,27870.0,32.65,32.66,32.4,32.44,27870.0
2020-01-30 13:00:00,32.46,32.61,32.45,32.52,18081.0,32.46,32.61,32.45,32.52,18081.0
2020-01-30 13:30:00,32.54,32.61,32.49,32.52,24363.0,32.54,32.61,32.49,32.52,24363.0
2020-01-30 14:00:00,32.51,32.62,32.48,32.56,26084.0,32.51,32.62,32.48,32.56,26084.0
2020-01-30 14:30:00,32.55,32.66,32.42,32.51,39815.0,32.55,32.66,32.42,32.51,39815.0
2020-01-30 15:00:00,32.55,32.66,32.48,32.56,70374.0,32.55,32.66,32.48,32.56,70374.0
2020-01-30 15:30:00,32.56,32.73,32.47,32.7,142409.0,32.56,32.73,32.47,32.7,142409.0
2020-01-31 09:30:00,32.31,32.39,31.86,31.98,47083.0,32.31,32.39,31.86,31.98,47083.0
2020-01-31 10:00:00,31.95,32.05,31.79,31.82,42912.0,31.95,32.05,31.79,31.82,42912.0
2020-01-31 10:30:00,31.86,31.95,31.57,31.59,47035.0,31.86,31.95,31.57,31.59,47035.0
2020-01-31 11:00:00,31.59,31.61,31.44,31.5,57392.0,31.59,31.61,31.44,31.5,57392.0
2020-01-31 11:30:00,31.47,31.77,31.41,31.76,68586.0,31.47,31.77,31.41,31.76,68586.0
2020-01-31 12:00:00,31.76,31.85,31.69,31.8,54946.0,31.76,31.85,31.69,31.8,54946.0
2020-01-31 12:30:00,31.79,31.84,31.53,31.77,67144.0,31.79,31.84,31.53,31.77,67144.0
2020-01-31 13:00:00,31.76,31.82,31.59,31.65,41354.0,31.76,31.82,31.59,31.65,41354.0
2020-01-31 13:30:00,31.63,32.01,31.59,32.0,99950.0,31.63,32.01,31.59,32.0,99950.0
2020-01-31 14:00:00,32.0,32.05,31.91,32.04,68408.0,32.0,32.05,31.91,32.04,68408.0
2020-01-31 14:30:00,32.0,32.14,31.83,31.88,71918.0,32.0,32.14,31.83,31.88,71918.0
2020-01-31 15:00:00,31.88,31.93,31.63,31.66,31255.0,31.88,31.93,31.63,31.66,31255.0
2020-01-31 15:30:00,31.63,31.71,31.43,31.64,182787.0,31.63,31.71,31.43,31.64,182787.0
2020-02-03 09:30:00,31.87,32.43,31.87,32.27,38337.0,31.87,32.43,31.87,32.27,38337.0
2020-02-03 10:00:00,32.29,32.67,32.26,32.5,44946.0,32.29,32.67,32.26,32.5,44946.0
2020-02-03 10:30:00,32.46,32.58,32.31,32.33,31711.0,32.46,32.58,32.31,32.33,31711.0
2020-02-03 11:00:00,32.35,32.35,31.86,31.88,31433.0,32.35,32.35,31.86,31.88,31433.0
2020-02-03 11:30:00,31.86,31.92,31.6,31.74,39917.0,31.86,31.92,31.6,31.74,39917.0
2020-02-03 12:00:00,31.74,32.18,31.6,32.02,76198.0,31.74,32.18,31.6,32.02,76198.0
2020-02-03 12:30:00,32.01,32.19,31.96,32.18,45881.0,32.01,32.19,31.96,32.18,45881.0
2020-02-03 13:00:00,32.19,32.23,31.85,31.94,69699.0,32.19,32.23,31.85,31.94,69699.0
2020-02-03 13:30:00,31.96,32.09,31.95,32.04,29166.0,31.96,32.09,31.95,32.04,29166.0
2020-02-03 14:00:00,32.04,32.09,32.0,32.02,22913.0,32.04,32.09,32.0,32.02,22913.0
2020-02-03 14:30:00,32.01,32.15,32.0,32.08,24685.0,32.01,32.15,32.0,32.08,24685.0
2020-02-03 15:00:00,32.1,32.14,32.01,32.12,35471.0,32.1,32.14,32.01,32.12,35471.0
2020-02-03 15:30:00,32.11,32.13,32.0,32.02,134935.0,32.11,32.13,32.0,32.02,134935.0
2020-02-04 09:30:00,33.0,33.24,32.66,33.15,79161.0,33.0,33.24,32.66,33.15,79161.0
2020-02-04 10:00:00,33.12,33.25,32.9,33.25,43147.0,33.12,33.25,32.9,33.25,43147.0
2020-02-04 10:30:00,33.23,33.31,33.11,33.21,30447.0,33.23,33.31,33.11,33.21,30447.0
2020-02-04 11:00:00,33.22,33.23,32.98,33.1,31609.0,33.22,33.23,32.98,33.1,31609.0
2020-02-04 11:30:00,33.11,33.11,32.9,32.99,23119.0,33.11,33.11,32.9,32.99,23119.0
2020-02-04 12:00:00,32.98,33.02,32.87,32.89,34733.0,32.98,33.02,32.87,32.89,34733.0
2020-02-04 12:30:00,32.88,32.96,32.83,32.9,20570.0,32.88,32.96,32.83,32.9,20570.0
2020-02-04 13:00:00,32.9,32.95,32.87,32.9,16567.0,32.9,32.95,32.87,32.9,16567.0
2020-02-04 13:30:00,32.91,33.0,32.89,32.95,25595.0,32.91,33.0,32.89,32.95,25595.0
2020-02-04 14:00:00,32.95,32.95,32.84,32.91,19122.0,32.95,32.95,32.84,32.91,19122.0
2020-02-04 14:30:00,32.91,32.95,32.89,32.91,27050.0,32.91,32.95,32.89,32.91,27050.0
2020-02-04 15:00:00,32.91,33.01,32.9,33.01,50063.0,32.91,33.01,32.9,33.01,50063.0
2020-02-04 15:30:00,33.02,33.17,32.94,32.98,141124.0,33.02,33.17,32.94,32.98,141124.0
2020-02-05 09:30:00,33.56,34.93,33.43,34.43,143926.0,33.56,34.93,33.43,34.43,143926.0
2020-02-05 10:00:00,34.45,34.48,34.09,34.1,43063.0,34.45,34.48,34.09,34.1,43063.0
2020-02-05 10:30:00,34.14,34.24,34.01,34.23,33863.0,34.14,34.24,34.01,34.23,33863.0
2020-02-05 11:00:00,34.22,34.59,34.22,34.59,26759.0,34.22,34.59,34.22,34.59,26759.0
2020-02-05 11:30:00,34.57,34.58,34.34,34.53,21071.0,34.57,34.58,34.34,34.53,21071.0
2020-02-05 12:00:00,34.52,34.7,34.46,34.57,21723.0,34.52,34.7,34.46,34.57,21723.0
2020-02-05 12:30:00,34.58,34.72,34.55,34.64,31646.0,34.58,34.72,34.55,34.64,31646.0
2020-02-05 13:00:00,34.64,34.86,34.62,34.76,30646.0,34.64,34.86,34.62,34.76,30646.0
2020-02-05 13:30:00,34.77,34.99,34.73,34.92,27454.0,34.77,34.99,34.73,34.92,27454.0
2020-02-05 14:00:00,34.9,35.09,34.81,35.09,41196.0,34.9,35.09,34.81,35.09,41196.0
2020-02-05 14:30:00,35.07,35.09,34.87,34.92,28154.0,35.07,35.09,34.87,34.92,28154.0
2020-02-05 15:00:00,34.93,35.0,34.75,34.83,33309.0,34.93,35.0,34.75,34.83,33309.0
2020-02-05 15:30:00,34.82,34.83,34.63,34.74,149850.0,34.82,34.83,34.63,34.74,149850.0
2020-02-06 09:30:00,34.88,34.88,33.83,34.14,48163.0,34.88,34.88,33.83,34.14,48163.0
2020-02-06 10:00:00,34.14,34.15,33.31,33.51,53976.0,34.14,34.15,33.31,33.51,53976.0
2020-02-06 10:30:00,33.68,33.82,33.36,33.45,18580.0,33.68,33.82,33.36,33.45,18580.0
2020-02-06 11:00:00,33.45,33.66,33.42,33.49,27134.0,33.45,33.66,33.42,33.49,27134.0
2020-02-06 11:30:00,33.5,33.57,33.4,33.51,30192.0,33.5,33.57,33.4,33.51,30192.0
2020-02-06 12:00:00,33.51,33.57,33.44,33.51,16888.0,33.51,33.57,33.44,33.51,16888.0
2020-02-06 12:30:00,33.52,33.53,33.35,33.38,40985.0,33.52,33.53,33.35,33.38,40985.0
2020-02-06 13:00:00,33.38,33.53,33.34,33.44,15578.0,33.38,33.53,33.34,33.44,15578.0
2020-02-06 13:30:00,33.44,33.51,33.34,33.35,11513.0,33.44,33.51,33.34,33.35,11513.0
2020-02-06 14:00:00,33.34,33.41,33.24,33.36,21492.0,33.34,33.41,33.24,33.36,21492.0
2020-02-06 14:30:00,33.35,33.47,33.34,33.38,14850.0,33.35,33.47,33.34,33.38,14850.0
2020-02-06 15:00:00,33.4,33.5,33.28,33.33,26126.0,33.4,33.5,33.28,33.33,26126.0
2020-02-06 15:30:00,33.33,33.42,33.24,33.31,128298.0,33.33,33.42,33.24,33.31,128298.0
2020-02-07 09:30:00,33.12,33.24,32.62,32.94,53574.0,33.12,33.24,32.62,32.94,53574.0
2020-02-07 10:00:00,32.94,33.31,32.91,33.31,54418.0,32.94,33.31,32.91,33.31,54418.0
2020-02-07 10:30:00,33.31,33.41,33.01,33.08,60724.0,33.31,33.41,33.01,33.08,60724.0
2020-02-07 11:00:00,33.08,33.14,32.97,33.09,23824.0,33.08,33.14,32.97,33.09,23824.0
2020-02-07 11:30:00,33.1,33.26,33.09,33.22,24167.0,33.1,33.26,33.09,33.22,24167.0
2020-02-07 12:00:00,33.22,33.33,33.15,33.32,22097.0,33.22,33.33,33.15,33.32,22097.0
2020-02-07 12:30:00,33.31,33.31,33.1,33.12,19072.0,33.31,33.31,33.1,33.12,19072.0
2020-02-07 13:00:00,33.12,33.33,33.1,33.33,18013.0,33.12,33.33,33.1,33.33,18013.0
2020-02-07 13:30:00,33.3,33.37,33.06,33.09,24309.0,33.3,33.37,33.06,33.09,24309.0
2020-02-07 14:00:00,33.06,33.09,32.9,33.09,19556.0,33.06,33.09,32.9,33.09,19556.0
2020-02-07 14:30:00,33.1,33.21,33.06,33.14,19046.0,33.1,33.21,33.06,33.14,19046.0
2020-02-07 15:00:00,33.14,33.18,33.08,33.18,19780.0,33.14,33.18,33.08,33.18,19780.0
2020-02-07 15:30:00,33.17,33.23,33.1,33.16,87184.0,33.17,33.23,33.1,33.16,87184.0
2020-02-10 09:30:00,33.16,33.5,33.12,33.21,19635.0,33.16,33.5,33.12,33.21,19635.0
2020-02-10 10:00:00,33.23,33.39,33.21,33.3,18882.0,33.23,33.39,33.21,33.3,18882.0
2020-02-10 10:30:00,33.29,33.32,33.2,33.3,16286.0,33.29,33.32,33.2,33.3,16286.0
2020-02-10 11:00:00,33.3,33.31,33.09,33.16,15774.0,33.3,33.31,33.09,33.16,15774.0
2020-02-10 11:30:00,33.17,33.33,33.13,33.13,16254.0,33.17,33.33,33.13,33.13,16254.0
2020-02-10 12:00:00,33.13,33.21,33.04,33.19,11302.0,33.13,33.21,33.04,33.19,11302.0
2020-02-10 12:30:00,33.22,33.25,33.08,33.11,9057.0,33.22,33.25,33.08,33.11,9057.0
2020-02-10 13:00:00,33.16,33.26,33.12,33.26,11159.0,33.16,33.26,33.12,33.26,11159.0
2020-02-10 13:30:00,33.27,33.3,33.17,33.19,10587.0,33.27,33.3,33.17,33.19,10587.0
2020-02-10 14:00:00,33.19,33.28,33.1,33.28,11607.0,33.19,33.28,33.1,33.28,11607.0
2020-02-10 14:30:00,33.26,33.31,33.18,33.28,12538.0,33.26,33.31,33.18,33.28,12538.0
2020-02-10 15:00:00,33.28,33.39,33.28,33.34,13856.0,33.28,33.39,33.28,33.34,13856.0
2020-02-10 15:30:00,33.36,33.45,33.32,33.43,68082.0,33.36,33.45,33.32,33.43,68082.0
2020-02-11 09:30:00,33.79,34.24,33.56,34.15,23811.0,33.79,34.24,33.56,34.15,23811.0
2020-02-11 10:00:00,34.13,34.32,34.02,34.2,28138.0,34.13,34.32,34.02,34.2,28138.0
2020-02-11 10:30:00,34.22,34.22,33.95,33.98,15856.0,34.22,34.22,33.95,33.98,15856.0
2020-02-11 11:00:00,34.0,34.11,33.93,33.97,38516.0,34.0,34.11,33.93,33.97,38516.0
2020-02-11 11:30:00,33.94,34.01,33.69,33.86,31883.0,33.94,34.01,33.69,33.86,31883.0
2020-02-11 12:00:00,33.82,33.98,33.8,33.98,7022.0,33.82,33.98,33.8,33.98,7022.0
2020-02-11 12:30:00,34.01,34.01,33.91,33.98,5915.0,34.01,34.01,33.91,33.98,5915.0
2020-02-11 13:00:00,33.99,34.01,33.95,33.95,6360.0,33.99,34.01,33.95,33.95,6360.0
2020-02-11 13:30:00,33.96,34.26,33.96,34.08,31406.0,33.96,34.26,33.96,34.08,31406.0
2020-02-11 14:00:00,34.08,34.15,33.98,34.06,16024.0,34.08,34.15,33.98,34.06,16024.0
2020-02-11 14:30:00,34.05,34.2,34.03,34.19,15525.0,34.05,34.2,34.03,34.19,15525.0
2020-02-11 15:00:00,34.2,34.29,34.12,34.23,20692.0,34.2,34.29,34.12,34.23,20692.0
2020-02-11 15:30:00,34.23,34.27,34.17,34.21,73167.0,34.23,34.27,34.17,34.21,73167.0
2020-02-12 09:30:00,34.65,34.88,34.06,34.26,120154.0,34.65,34.88,34.06,34.26,120154.0
2020-02-12 10:00:00,34.34,34.48,33.64,33.65,28886.0,34.34,34.48,33.64,33.65,28886.0
2020-02-12 10:30:00,33.68,33.77,33.58,33.75,45833.0,33.68,33.77,33.58,33.75,45833.0
2020-02-12 11:00:00,33.79,33.87,33.14,33.28,33209.0,33.79,33.87,33.14,33.28,33209.0
2020-02-12 11:30:00,33.26,33.43,33.25,33.36,34841.0,33.26,33.43,33.25,33.36,34841.0
2020-02-12 12:00:00,33.36,33.46,33.18,33.4,41711.0,33.36,33.46,33.18,33.4,41711.0
2020-02-12 12:30:00,33.43,33.52,33.38,33.41,38053.0,33.43,33.52,33.38,33.41,38053.0
2020-02-12 13:00:00,33.41,33.51,33.38,33.49,25576.0,33.41,33.51,33.38,33.49,25576.0
2020-02-12 13:30:00,33.49,33.65,33.42,33.44,45360.0,33.49,33.65,33.42,33.44,45360.0
2020-02-12 14:00:00,33.44,33.62,33.42,33.45,31443.0,33.44,33.62,33.42,33.45,31443.0
2020-02-12 14:30:00,33.44,33.44,33.27,33.39,36617.0,33.44,33.44,33.27,33.39,36617.0
2020-02-12 15:00:00,33.38,33.55,33.33,33.53,33657.0,33.38,33.55,33.33,33.53,33657.0
2020-02-12 15:30:00,33.52,33.52,33.34,33.43,87130.0,33.52,33.52,33.34,33.43,87130.0
2020-02-13 09:30:00,33.19,33.89,33.13,33.13,29926.0,33.19,33.89,33.13,33.13,29926.0
2020-02-13 10:00:00,33.11,33.61,33.02,33.58,15448.0,33.11,33.61,33.02,33.58,15448.0
2020-02-13 10:30:00,33.63,33.79,33.46,33.76,20285.0,33.63,33.79,33.46,33.76,20285.0
2020-02-13 11:00:00,33.76,33.91,33.73,33.87,21000.0,33.76,33.91,33.73,33.87,21000.0
2020-02-13 11:30:00,33.87,34.05,33.76,34.05,26607.0,33.87,34.05,33.76,34.05,26607.0
2020-02-13 12:00:00,34.05,34.19,34.02,34.09,18884.0,34.05,34.19,34.02,34.09,18884.0
2020-02-13 12:30:00,34.09,34.2,33.93,33.98,32852.0,34.09,34.2,33.93,33.98,32852.0
2020-02-13 13:00:00,33.99,34.08,33.92,33.95,10138.0,33.99,34.08,33.92,33.95,10138.0
2020-02-13 13:30:00,33.91,33.99,33.85,33.96,12253.0,33.91,33.99,33.85,33.96,12253.0
2020-02-13 14:00:00,33.95,34.17,33.95,34.14,26655.0,33.95,34.17,33.95,34.14,26655.0
2020-02-13 14:30:00,34.13,34.24,34.05,34.16,15077.0,34.13,34.24,34.05,34.16,15077.0
2020-02-13 15:00:00,34.16,34.2,34.02,34.02,17801.0,34.16,34.2,34.02,34.02,17801.0
2020-02-13 15:30:00,34.01,34.05,33.94,33.96,89068.0,34.01,34.05,33.94,33.96,89068.0
2020-02-14 09:30:00,33.97,34.13,33.1,33.1,15116.0,33.97,34.13,33.1,33.1,15116.0
2020-02-14 10:00:00,33.13,33.36,33.06,33.28,23379.0,33.13,33.36,33.06,33.28,23379.0
2020-02-14 10:30:00,33.25,33.42,33.16,33.27,66045.0,33.25,33.42,33.16,33.27,66045.0
2020-02-14 11:00:00,33.28,33.37,33.18,33.34,42789.0,33.28,33.37,33.18,33.34,42789.0
2020-02-14 11:30:00,33.33,33.36,33.2,33.21,19506.0,33.33,33.36,33.2,33.21,19506.0
2020-02-14 12:00:00,33.22,33.26,33.12,33.25,41575.0,33.22,33.26,33.12,33.25,41575.0
2020-02-14 12:30:00,33.25,33.25,33.16,33.21,16471.0,33.25,33.25,33.16,33.21,16471.0
2020-02-14 13:00:00,33.18,33.28,33.14,33.28,23086.0,33.18,33.28,33.14,33.28,23086.0
2020-02-14 13:30:00,33.25,33.32,33.22,33.26,18436.0,33.25,33.32,33.22,33.26,18436.0
2020-02-14 14:00:00,33.25,33.37,33.24,33.28,23282.0,33.25,33.37,33.24,33.28,23282.0
2020-02-14 14:30:00,33.28,33.37,33.26,33.35,17362.0,33.28,33.37,33.26,33.35,17362.0
2020-02-14 15:00:00,33.35,33.43,33.33,33.39,17438.0,33.35,33.43,33.33,33.39,17438.0
2020-02-14 15:30:00,33.38,33.46,33.33,33.37,85617.0,33.38,33.46,33.33,33.37,85617.0
2020-02-18 09:30:00,33.22,33.34,32.51,32.75,54632.0,33.22,33.34,32.51,32.75,54632.0
2020-02-18 10:00:00,32.74,32.74,32.32,32.32,48540.0,32.74,32.74,32.32,32.32,48540.0
2020-02-18 10:30:00,32.34,32.64,32.3,32.62,30236.0,32.34,32.64,32.3,32.62,30236.0
2020-02-18 11:00:00,32.63,32.64,32.47,32.5,30614.0,32.63,32.64,32.47,32.5,30614.0
2020-02-18 11:30:00,32.5,32.53,32.28,32.3,26932.0,32.5,32.53,32.28,32.3,26932.0
2020-02-18 12:00:00,32.3,32.4,32.27,32.31,11968.0,32.3,32.4,32.27,32.31,11968.0
2020-02-18 12:30:00,32.35,32.75,32.34,32.7,21256.0,32.35,32.75,32.34,32.7,21256.0
2020-02-18 13:00:00,32.72,32.81,32.71,32.77,10543.0,32.72,32.81,32.71,32.77,10543.0
2020-02-18 13:30:00,32.78,32.81,32.62,32.71,8650.0,32.78,32.81,32.62,32.71,8650.0
2020-02-18 14:00:00,32.68,33.01,32.66,32.99,21905.0,32.68,33.01,32.66,32.99,21905.0
2020-02-18 14:30:00,32.99,33.13,32.91,33.08,21058.0,32.99,33.13,32.91,33.08,21058.0
2020-02-18 15:00:00,33.09,33.22,33.04,33.15,38602.0,33.09,33.22,33.04,33.15,38602.0
2020-02-18 15:30:00,33.15,33.34,33.12,33.34,99260.0,33.15,33.34,33.12,33.34,99260.0
2020-02-19 09:30:00,33.59,33.69,33.19,33.6,31274.0,33.59,33.69,33.19,33.6,31274.0
2020-02-19 10:00:00,33.53,33.72,33.46,33.51,23787.0,33.53,33.72,33.46,33.51,23787.0
2020-02-19 10:30:00,33.46,33.71,33.46,33.62,26037.0,33.46,33.71,33.46,33.62,26037.0
2020-02-19 11:00:00,33.64,33.86,33.5,33.61,387713.0,33.64,33.86,33.5,33.61,387713.0
2020-02-19 11:30:00,33.6,33.77,33.58,33.68,31988.0,33.6,33.77,33.58,33.68,31988.0
2020-02-19 12:00:00,33.66,33.69,33.54,33.59,53383.0,33.66,33.69,33.54,33.59,53383.0
2020-02-19 12:30:00,33.62,33.64,33.53,33.54,27562.0,33.62,33.64,33.53,33.54,27562.0
2020-02-19 13:00:00,33.52,33.55,33.42,33.48,27324.0,33.52,33.55,33.42,33.48,27324.0
2020-02-19 13:30:00,33.49,33.63,33.48,33.49,19572.0,33.49,33.63,33.48,33.49,19572.0
2020-02-19 14:00:00,33.48,33.52,33.42,33.51,53021.0,33.48,33.52,33.42,33.51,53021.0
2020-02-19 14:30:00,33.51,33.61,33.46,33.48,43038.0,33.51,33.61,33.46,33.48,43038.0
2020-02-19 15:00:00,33.49,33.49,33.41,33.44,31609.0,33.49,33.49,33.41,33.44,31609.0
2020-02-19 15:30:00,33.42,33.47,33.3,33.37,216614.0,33.42,33.47,33.3,33.37,216614.0
2020-02-20 09:30:00,33.32,33.32,32.56,32.81,50178.0,33.32,33.32,32.56,32.81,50178.0
2020-02-20 10:00:00,32.85,32.9,32.55,32.8,36943.0,32.85,32.9,32.55,32.8,36943.0
2020-02-20 10:30:00,32.83,32.94,32.73,32.85,43036.0,32.83,32.94,32.73,32.85,43036.0
2020-02-20 11:00:00,32.9,32.96,32.75,32.76,30981.0,32.9,32.96,32.75,32.76,30981.0
2020-02-20 11:30:00,32.74,32.76,32.21,32.64,48652.0,32.74,32.76,32.21,32.64,48652.0
2020-02-20 12:00:00,32.62,32.7,32.52,32.52,65393.0,32.62,32.7,32.52,32.52,65393.0
2020-02-20 12:30:00,32.53,32.65,32.44,32.62,46637.0,32.53,32.65,32.44,32.62,46637.0
2020-02-20 13:00:00,32.62,32.79,32.59,32.76,63043.0,32.62,32.79,32.59,32.76,63043.0
2020-02-20 13:30:00,32.78,32.82,32.68,32.75,67789.0,32.78,32.82,32.68,32.75,67789.0
2020-02-20 14:00:00,32.76,32.84,32.7,32.73,65573.0,32.76,32.84,32.7,32.73,65573.0
2020-02-20 14:30:00,32.73,32.84,32.67,32.69,67358.0,32.73,32.84,32.67,32.69,67358.0
2020-02-20 15:00:00,32.68,32.72,32.59,32.62,88207.0,32.68,32.72,32.59,32.62,88207.0
2020-02-20 15:30:00,32.61,32.7,32.45,32.55,418186.0,32.61,32.7,32.45,32.55,418186.0
2020-02-21 09:30:00,32.5,33.03,32.5,33.0,63743.0,32.5,33.03,32.5,33.0,63743.0
2020-02-21 10:00:00,33.03,33.47,32.99,33.31,70485.0,33.03,33.47,32.99,33.31,70485.0
2020-02-21 10:30:00,33.32,33.48,33.15,33.44,37890.0,33.32,33.48,33.15,33.44,37890.0
2020-02-21 11:00:00,33.43,33.65,33.43,33.52,27225.0,33.43,33.65,33.43,33.52,27225.0
2020-02-21 11:30:00,33.52,33.61,33.29,33.29,33051.0,33.52,33.61,33.29,33.29,33051.0
2020-02-21 12:00:00,33.28,33.64,33.24,33.63,44755.0,33.28,33.64,33.24,33.63,44755.0
2020-02-21 12:30:00,33.61,33.64,33.53,33.61,23560.0,33.61,33.64,33.53,33.61,23560.0
2020-02-21 13:00:00,33.61,33.8,33.55,33.75,48071.0,33.61,33.8,33.55,33.75,48071.0
2020-02-21 13:30:00,33.73,33.76,33.48,33.68,28414.0,33.73,33.76,33.48,33.68,28414.0
2020-02-21 14:00:00,33.66,33.77,33.64,33.72,33598.0,33.66,33.77,33.64,33.72,33598.0
2020-02-21 14:30:00,33.72,33.88,33.66,33.88,56794.0,33.72,33.88,33.66,33.88,56794.0
2020-02-21 15:00:00,33.88,33.97,33.78,33.97,73446.0,33.88,33.97,33.78,33.97,73446.0
2020-02-21 15:30:00,33.95,34.28,33.84,34.19,375491.0,33.95,34.28,33.84,34.19,375491.0
2020-02-24 09:30:00,33.25,33.28,32.5,33.03,147412.0,33.25,33.28,32.5,33.03,147412.0
2020-02-24 10:00:00,33.06,33.21,32.57,32.62,65219.0,33.06,33.21,32.57,32.62,65219.0
2020-02-24 10:30:00,32.61,32.67,32.32,32.65,54492.0,32.61,32.67,32.32,32.65,54492.0
2020-02-24 11:00:00,32.63,32.73,32.53,32.59,55594.0,32.63,32.73,32.53,32.59,55594.0
2020-02-24 11:30:00,32.59,32.6,32.36,32.47,47231.0,32.59,32.6,32.36,32.47,47231.0
2020-02-24 12:00:00,32.45,32.49,32.32,32.46,34052.0,32.45,32.49,32.32,32.46,34052.0
2020-02-24 12:30:00,32.42,32.64,32.4,32.59,67107.0,32.42,32.64,32.4,32.59,67107.0
2020-02-24 13:00:00,32.59,32.77,32.55,32.77,45208.0,32.59,32.77,32.55,32.77,45208.0
2020-02-24 13:30:00,32.78,32.94,32.73,32.9,40828.0,32.78,32.94,32.73,32.9,40828.0
2020-02-24 14:00:00,32.9,32.94,32.68,32.82,44026.0,32.9,32.94,32.68,32.82,44026.0
2020-02-24 14:30:00,32.83,33.07,32.71,32.99,43678.0,32.83,33.07,32.71,32.99,43678.0
2020-02-24 15:00:00,32.98,33.08,32.75,32.76,60155.0,32.98,33.08,32.75,32.76,60155.0
2020-02-24 15:30:00,32.76,32.85,32.57,32.69,206710.0,32.76,32.85,32.57,32.69,206710.0
2020-02-25 09:30:00,33.36,34.24,32.51,34.09,298123.0,33.36,34.24,32.51,34.09,298123.0
2020-02-25 10:00:00,34.07,34.7,33.62,33.95,324743.0,34.07,34.7,33.62,33.95,324743.0
2020-02-25 10:30:00,34.02,34.3,33.31,33.57,186215.0,34.02,34.3,33.31,33.57,186215.0
2020-02-25 11:00:00,33.58,33.68,32.92,33.04,111275.0,33.58,33.68,32.92,33.04,111275.0
2020-02-25 11:30:00,33.03,33.13,32.58,32.69,101555.0,33.03,33.13,32.58,32.69,101555.0
2020-02-25 12:00:00,32.69,32.79,32.05,32.08,103318.0,32.69,32.79,32.05,32.08,103318.0
2020-02-25 12:30:00,32.1,32.13,31.51,31.63,72801.0,32.1,32.13,31.51,31.63,72801.0
2020-02-25 13:00:00,31.63,31.72,31.34,31.51,61525.0,31.63,31.72,31.34,31.51,61525.0
2020-02-25 13:30:00,31.51,31.56,30.16,30.25,126219.0,31.51,31.56,30.16,30.25,126219.0
2020-02-25 14:00:00,30.22,30.37,29.67,29.94,176253.0,30.22,30.37,29.67,29.94,176253.0
2020-02-25 14:30:00,29.96,30.09,29.76,30.01,81124.0,29.96,30.09,29.76,30.01,81124.0
2020-02-25 15:00:00,30.0,30.09,29.55,29.79,101290.0,30.0,30.09,29.55,29.79,101290.0
2020-02-25 15:30:00,29.77,29.77,29.05,29.25,483877.0,29.77,29.77,29.05,29.25,483877.0
2020-02-26 09:30:00,29.74,30.34,29.67,29.89,276080.0,29.74,30.34,29.67,29.89,276080.0
2020-02-26 10:00:00,29.89,29.92,29.2,29.2,92209.0,29.89,29.92,29.2,29.2,92209.0
2020-02-26 10:30:00,29.25,29.64,29.18,29.39,61469.0,29.25,29.64,29.18,29.39,61469.0
2020-02-26 11:00:00,29.37,29.7,28.78,29.63,78207.0,29.37,29.7,28.78,29.63,78207.0
2020-02-26 11:30:00,29.61,29.64,29.17,29.25,56430.0,29.61,29.64,29.17,29.25,56430.0
2020-02-26 12:00:00,29.24,29.29,28.9,28.96,48528.0,29.24,29.29,28.9,28.96,48528.0
2020-02-26 12:30:00,28.96,29.07,28.9,29.01,34774.0,28.96,29.07,28.9,29.01,34774.0
2020-02-26 13:00:00,28.97,29.02,28.5,28.66,65468.0,28.97,29.02,28.5,28.66,65468.0
2020-02-26 13:30:00,28.63,28.64,27.82,27.94,172804.0,28.63,28.64,27.82,27.94,172804.0
2020-02-26 14:00:00,27.94,28.27,27.84,28.17,65776.0,27.94,28.27,27.84,28.17,65776.0
2020-02-26 14:30:00,28.13,28.2,27.88,27.89,68675.0,28.13,28.2,27.88,27.89,68675.0
2020-02-26 15:00:00,27.9,28.05,27.65,27.7,97305.0,27.9,28.05,27.65,27.7,97305.0
2020-02-26 15:30:00,27.7,27.86,27.62,27.81,208805.0,27.7,27.86,27.62,27.81,208805.0
2020-02-27 09:30:00,26.94,27.65,26.02,27.64,232103.0,26.94,27.65,26.02,27.64,232103.0
2020-02-27 10:00:00,27.6,27.96,26.55,26.64,201542.0,27.6,27.96,26.55,26.64,201542.0
2020-02-27 10:30:00,26.64,27.39,26.64,27.39,195163.0,26.64,27.39,26.64,27.39,195163.0
2020-02-27 11:00:00,27.37,27.94,27.31,27.68,86003.0,27.37,27.94,27.31,27.68,86003.0
2020-02-27 11:30:00,27.71,28.08,27.63,28.03,68251.0,27.71,28.08,27.63,28.03,68251.0
2020-02-27 12:00:00,28.03,28.52,28.02,28.41,79405.0,28.03,28.52,28.02,28.41,79405.0
2020-02-27 12:30:00,28.4,28.76,28.21,28.24,63693.0,28.4,28.76,28.21,28.24,63693.0
2020-02-27 13:00:00,28.21,28.46,28.04,28.06,46694.0,28.21,28.46,28.04,28.06,46694.0
2020-02-27 13:30:00,28.07,28.09,27.5,27.57,83727.0,28.07,28.09,27.5,27.57,83727.0
2020-02-27 14:00:00,27.56,27.6,27.16,27.49,172071.0,27.56,27.6,27.16,27.49,172071.0
2020-02-27 14:30:00,27.47,27.68,27.34,27.51,66618.0,27.47,27.68,27.34,27.51,66618.0
2020-02-27 15:00:00,27.5,27.62,27.33,27.4,78783.0,27.5,27.62,27.33,27.4,78783.0
2020-02-27 15:30:00,27.4,27.43,26.71,26.73,277469.0,27.4,27.43,26.71,26.73,277469.0
2020-02-28 09:30:00,25.87,26.52,25.46,25.64,158473.0,25.87,26.52,25.46,25.64,158473.0
2020-02-28 10:00:00,25.69,26.15,25.47,25.55,98437.0,25.69,26.15,25.47,25.55,98437.0
2020-02-28 10:30:00,25.51,25.74,25.32,25.41,130324.0,25.51,25.74,25.32,25.41,130324.0
2020-02-28 11:00:00,25.43,25.96,25.37,25.96,166289.0,25.43,25.96,25.37,25.96,166289.0
2020-02-28 11:30:00,25.97,26.61,25.94,26.08,73879.0,25.97,26.61,25.94,26.08,73879.0
2020-02-28 12:00:00,26.14,26.36,25.94,26.33,36866.0,26.14,26.36,25.94,26.33,36866.0
2020-02-28 12:30:00,26.39,26.56,26.1,26.51,40158.0,26.39,26.56,26.1,26.51,40158.0
2020-02-28 13:00:00,26.51,26.58,26.2,26.21,37757.0,26.51,26.58,26.2,26.21,37757.0
2020-02-28 13:30:00,26.2,26.2,25.73,25.84,39557.0,26.2,26.2,25.73,25.84,39557.0
2020-02-28 14:00:00,25.81,25.81,25.42,25.64,63252.0,25.81,25.81,25.42,25.64,63252.0
2020-02-28 14:30:00,25.63,26.1,25.62,25.76,54794.0,25.63,26.1,25.62,25.76,54794.0
2020-02-28 15:00:00,25.77,25.83,25.45,25.52,144502.0,25.77,25.83,25.45,25.52,144502.0
2020-02-28 15:30:00,25.5,26.28,25.32,26.28,357654.0,25.5,26.28,25.32,26.28,357654.0
2020-03-02 09:30:00,26.61,26.86,26.0,26.16,307417.0,26.61,26.86,26.0,26.16,307417.0
2020-03-02 10:00:00,26.16,26.36,25.63,26.27,110115.0,26.16,26.36,25.63,26.27,110115.0
2020-03-02 10:30:00,26.29,26.79,26.09,26.57,150113.0,26.29,26.79,26.09,26.57,150113.0
2020-03-02 11:00:00,26.59,27.04,26.49,26.93,74480.0,26.59,27.04,26.49,26.93,74480.0
2020-03-02 11:30:00,26.9,27.14,26.7,27.09,71426.0,26.9,27.14,26.7,27.09,71426.0
2020-03-02 12:00:00,27.1,27.17,26.86,27.03,71855.0,27.1,27.17,26.86,27.03,71855.0
2020-03-02 12:30:00,27.06,27.37,27.06,27.32,56356.0,27.06,27.37,27.06,27.32,56356.0
2020-03-02 13:00:00,27.33,27.38,26.69,26.76,64426.0,27.33,27.38,26.69,26.76,64426.0
2020-03-02 13:30:00,26.79,27.37,26.67,27.37,61358.0,26.79,27.37,26.67,27.37,61358.0
2020-03-02 14:00:00,27.34,27.65,27.27,27.27,62179.0,27.34,27.65,27.27,27.27,62179.0
2020-03-02 14:30:00,27.3,27.35,27.0,27.11,65639.0,27.3,27.35,27.0,27.11,65639.0
2020-03-02 15:00:00,27.1,27.74,27.1,27.66,89590.0,27.1,27.74,27.1,27.66,89590.0
2020-03-02 15:30:00,27.67,28.51,27.61,28.43,335147.0,27.67,28.51,27.61,28.43,335147.0
2020-03-03 09:30:00,28.34,28.34,27.45,27.88,65513.0,28.34,28.34,27.45,27.88,65513.0
2020-03-03 10:00:00,27.83,29.06,27.77,27.95,145702.0,27.83,29.06,27.77,27.95,145702.0
2020-03-03 10:30:00,27.94,28.02,27.38,27.59,65935.0,27.94,28.02,27.38,27.59,65935.0
2020-03-03 11:00:00,27.66,27.71,26.65,26.77,102509.0,27.66,27.71,26.65,26.77,102509.0
2020-03-03 11:30:00,26.69,27.01,26.51,26.9,64319.0,26.69,27.01,26.51,26.9,64319.0
2020-03-03 12:00:00,26.89,27.02,26.46,26.83,101463.0,26.89,27.02,26.46,26.83,101463.0
2020-03-03 12:30:00,26.84,27.19,26.7,26.74,84621.0,26.84,27.19,26.7,26.74,84621.0
2020-03-03 13:00:00,26.7,27.2,26.02,26.32,258560.0,26.7,27.2,26.02,26.32,258560.0
2020-03-03 13:30:00,26.31,26.54,25.94,26.21,181234.0,26.31,26.54,25.94,26.21,181234.0
2020-03-03 14:00:00,26.21,26.26,25.56,25.82,173381.0,26.21,26.26,25.56,25.82,173381.0
2020-03-03 14:30:00,25.81,26.09,25.4,26.02,121162.0,25.81,26.09,25.4,26.02,121162.0
2020-03-03 15:00:00,26.01,26.56,25.93,26.39,196114.0,26.01,26.56,25.93,26.39,196114.0
2020-03-03 15:30:00,26.37,26.38,25.78,25.8,335119.0,26.37,26.38,25.78,25.8,335119.0
2020-03-04 09:30:00,27.9,29.3,27.36,27.73,442864.0,27.9,29.3,27.36,27.73,442864.0
2020-03-04 10:00:00,27.76,28.46,27.7,28.39,165643.0,27.76,28.46,27.7,28.39,165643.0
2020-03-04 10:30:00,28.37,28.4,27.82,27.82,164590.0,28.37,28.4,27.82,27.82,164590.0
2020-03-04 11:00:00,27.89,28.12,27.78,27.89,89532.0,27.89,28.12,27.78,27.89,89532.0
2020-03-04 11:30:00,27.91,28.07,27.64,27.88,74687.0,27.91,28.07,27.64,27.88,74687.0
2020-03-04 12:00:00,27.85,28.31,27.77,28.28,51043.0,27.85,28.31,27.77,28.28,51043.0
2020-03-04 12:30:00,28.28,28.61,28.0,28.48,130494.0,28.28,28.61,28.0,28.48,130494.0
2020-03-04 13:00:00,28.48,28.75,28.25,28.57,67148.0,28.48,28.75,28.25,28.57,67148.0
2020-03-04 13:30:00,28.55,28.96,28.34,28.62,112228.0,28.55,28.96,28.34,28.62,112228.0
2020-03-04 14:00:00,28.66,28.75,28.46,28.7,43302.0,28.66,28.75,28.46,28.7,43302.0
2020-03-04 14:30:00,28.72,28.77,28.66,28.75,53354.0,28.72,28.77,28.66,28.75,53354.0
2020-03-04 15:00:00,28.73,28.81,28.61,28.68,72948.0,28.73,28.81,28.61,28.68,72948.0
2020-03-04 15:30:00,28.68,28.83,28.54,28.76,222417.0,28.68,28.83,28.54,28.76,222417.0
2020-03-05 09:30:00,27.49,27.73,26.9,27.37,249468.0,27.49,27.73,26.9,27.37,249468.0
2020-03-05 10:00:00,27.39,28.11,27.31,27.91,175979.0,27.39,28.11,27.31,27.91,175979.0
2020-03-05 10:30:00,27.88,27.88,27.38,27.65,99041.0,27.88,27.88,27.38,27.65,99041.0
2020-03-05 11:00:00,27.65,28.36,27.56,28.33,165234.0,27.65,28.36,27.56,28.33,165234.0
2020-03-05 11:30:00,28.32,28.38,27.71,27.79,100077.0,28.32,28.38,27.71,27.79,100077.0
2020-03-05 12:00:00,27.75,27.8,27.22,27.32,69608.0,27.75,27.8,27.22,27.32,69608.0
2020-03-05 12:30:00,27.33,27.59,26.65,26.68,144799.0,27.33,27.59,26.65,26.68,144799.0
2020-03-05 13:00:00,26.67,26.77,26.36,26.7,77870.0,26.67,26.77,26.36,26.7,77870.0
2020-03-05 13:30:00,26.72,26.9,26.53,26.66,56925.0,26.72,26.9,26.53,26.66,56925.0
2020-03-05 14:00:00,26.62,26.78,26.24,26.32,124695.0,26.62,26.78,26.24,26.32,124695.0
2020-03-05 14:30:00,26.35,26.83,26.29,26.69,115540.0,26.35,26.83,26.29,26.69,115540.0
2020-03-05 15:00:00,26.7,26.72,26.32,26.57,174778.0,26.7,26.72,26.32,26.57,174778.0
2020-03-05 15:30:00,26.58,27.26,26.5,27.05,564034.0,26.58,27.26,26.5,27.05,564034.0
2020-03-06 09:30:00,25.65,25.98,24.63,25.43,372567.0,25.65,25.98,24.63,25.43,372567.0
2020-03-06 10:00:00,25.43,25.62,25.03,25.25,183336.0,25.43,25.62,25.03,25.25,183336.0
2020-03-06 10:30:00,25.22,25.66,25.11,25.39,151860.0,25.22,25.66,25.11,25.39,151860.0
2020-03-06 11:00:00,25.38,25.42,24.77,24.85,154282.0,25.38,25.42,24.77,24.85,154282.0
2020-03-06 11:30:00,24.87,25.21,24.75,25.13,63830.0,24.87,25.21,24.75,25.13,63830.0
2020-03-06 12:00:00,25.16,25.16,24.9,25.02,53021.0,25.16,25.16,24.9,25.02,53021.0
2020-03-06 12:30:00,25.02,25.32,24.94,24.94,45013.0,25.02,25.32,24.94,24.94,45013.0
2020-03-06 13:00:00,24.94,25.19,24.94,25.09,83982.0,24.94,25.19,24.94,25.09,83982.0
2020-03-06 13:30:00,25.07,25.14,24.54,24.62,130758.0,25.07,25.14,24.54,24.62,130758.0
2020-03-06 14:00:00,24.63,24.86,24.58,24.82,174077.0,24.63,24.86,24.58,24.82,174077.0
2020-03-06 14:30:00,24.83,24.95,24.62,24.77,204733.0,24.83,24.95,24.62,24.77,204733.0
2020-03-06 15:00:00,24.76,25.23,24.74,25.02,171544.0,24.76,25.23,24.74,25.02,171544.0
2020-03-06 15:30:00,25.02,25.99,25.0,25.85,496042.0,25.02,25.99,25.0,25.85,496042.0
2020-03-09 09:30:00,22.29,23.22,19.03,20.85,170454.0,22.29,23.22,19.03,20.85,170454.0
2020-03-09 10:00:00,20.92,22.99,20.8,22.89,260319.0,20.92,22.99,20.8,22.89,260319.0
2020-03-09 10:30:00,22.85,23.04,22.5,22.5,163457.0,22.85,23.04,22.5,22.5,163457.0
2020-03-09 11:00:00,22.5,22.51,21.77,22.0,170932.0,22.5,22.51,21.77,22.0,170932.0
2020-03-09 11:30:00,21.98,22.42,21.94,22.16,67726.0,21.98,22.42,21.94,22.16,67726.0
2020-03-09 12:00:00,22.15,22.3,21.87,22.01,101337.0,22.15,22.3,21.87,22.01,101337.0
2020-03-09 12:30:00,22.0,22.07,21.78,21.86,136710.0,22.0,22.07,21.78,21.86,136710.0
2020-03-09 13:00:00,21.86,21.97,21.41,21.43,97943.0,21.86,21.97,21.41,21.43,97943.0
2020-03-09 13:30:00,21.46,21.47,21.07,21.28,86783.0,21.46,21.47,21.07,21.28,86783.0
2020-03-09 14:00:00,21.29,21.59,20.95,21.11,133616.0,21.29,21.59,20.95,21.11,133616.0
2020-03-09 14:30:00,21.12,21.34,20.9,21.25,159678.0,21.12,21.34,20.9,21.25,159678.0
2020-03-09 15:00:00,21.24,21.85,21.2,21.75,149335.0,21.24,21.85,21.2,21.75,149335.0
2020-03-09 15:30:00,21.75,22.28,21.5,21.9,566365.0,21.75,22.28,21.5,21.9,566365.0
2020-03-10 09:30:00,23.28,23.58,21.5,22.23,148440.0,23.28,23.58,21.5,22.23,148440.0
2020-03-10 10:00:00,22.23,22.41,21.43,21.43,126860.0,22.23,22.41,21.43,21.43,126860.0
2020-03-10 10:30:00,21.42,21.44,20.71,20.71,168575.0,21.42,21.44,20.71,20.71,168575.0
2020-03-10 11:00:00,20.75,20.75,20.06,20.09,139190.0,20.75,20.75,20.06,20.09,139190.0
2020-03-10 11:30:00,20.1,20.81,20.06,20.62,128806.0,20.1,20.81,20.06,20.62,128806.0
2020-03-10 12:00:00,20.63,21.61,20.61,21.16,118244.0,20.63,21.61,20.61,21.16,118244.0
2020-03-10 12:30:00,21.16,21.47,20.97,21.32,140706.0,21.16,21.47,20.97,21.32,140706.0
2020-03-10 13:00:00,21.29,21.53,21.05,21.38,154591.0,21.29,21.53,21.05,21.38,154591.0
2020-03-10 13:30:00,21.33,21.49,20.98,21.0,134145.0,21.33,21.49,20.98,21.0,134145.0
2020-03-10 14:00:00,21.01,21.14,20.85,21.06,207635.0,21.01,21.14,20.85,21.06,207635.0
2020-03-10 14:30:00,21.05,21.57,20.99,21.34,159907.0,21.05,21.57,20.99,21.34,159907.0
2020-03-10 15:00:00,21.35,21.71,21.29,21.38,190997.0,21.35,21.71,21.29,21.38,190997.0
2020-03-10 15:30:00,21.42,21.61,21.1,21.6,504927.0,21.42,21.61,21.1,21.6,504927.0
2020-03-11 09:30:00,21.48,21.71,20.41,20.61,236437.0,21.48,21.71,20.41,20.61,236437.0
2020-03-11 10:00:00,20.61,21.72,20.48,21.27,315535.0,20.61,21.72,20.48,21.27,315535.0
2020-03-11 10:30:00,21.27,21.74,21.07,21.65,174522.0,21.27,21.74,21.07,21.65,174522.0
2020-03-11 11:00:00,21.58,21.64,20.64,20.95,270925.0,21.58,21.64,20.64,20.95,270925.0
2020-03-11 11:30:00,20.94,21.1,20.56,20.72,61925.0,20.94,21.1,20.56,20.72,61925.0
2020-03-11 12:00:00,20.72,21.16,20.59,20.69,72737.0,20.72,21.16,20.59,20.69,72737.0
2020-03-11 12:30:00,20.62,20.83,20.3,20.79,238206.0,20.62,20.83,20.3,20.79,238206.0
2020-03-11 13:00:00,20.8,20.8,20.09,20.45,123389.0,20.8,20.8,20.09,20.45,123389.0
2020-03-11 13:30:00,20.44,20.56,20.2,20.29,125751.0,20.44,20.56,20.2,20.29,125751.0
2020-03-11 14:00:00,20.3,20.36,20.05,20.15,164371.0,20.3,20.36,20.05,20.15,164371.0
2020-03-11 14:30:00,20.15,20.42,19.96,20.14,170125.0,20.15,20.42,19.96,20.14,170125.0
2020-03-11 15:00:00,20.15,20.19,19.45,19.66,207060.0,20.15,20.19,19.45,19.66,207060.0
2020-03-11 15:30:00,19.64,20.17,19.59,19.98,442811.0,19.64,20.17,19.59,19.98,442811.0
2020-03-12 09:30:00,17.41,18.26,15.93,18.26,143132.0,17.41,18.26,15.93,18.26,143132.0
2020-03-12 10:00:00,18.32,18.33,16.81,17.27,213303.0,18.32,18.33,16.81,17.27,213303.0
2020-03-12 10:30:00,17.28,17.71,17.21,17.42,283989.0,17.28,17.71,17.21,17.42,283989.0
2020-03-12 11:00:00,17.41,17.52,16.6,16.68,144695.0,17.41,17.52,16.6,16.68,144695.0
2020-03-12 11:30:00,16.69,16.89,16.43,16.68,110978.0,16.69,16.89,16.43,16.68,110978.0
2020-03-12 12:00:00,16.69,16.78,16.4,16.75,72212.0,16.69,16.78,16.4,16.75,72212.0
2020-03-12 12:30:00,16.74,17.76,16.58,17.7,131909.0,16.74,17.76,16.58,17.7,131909.0
2020-03-12 13:00:00,17.65,18.05,16.91,16.99,168217.0,17.65,18.05,16.91,16.99,168217.0
2020-03-12 13:30:00,16.98,17.15,16.74,17.1,114636.0,16.98,17.15,16.74,17.1,114636.0
2020-03-12 14:00:00,17.12,17.42,16.74,16.88,102498.0,17.12,17.42,16.74,16.88,102498.0
2020-03-12 14:30:00,16.84,16.89,16.43,16.44,90315.0,16.84,16.89,16.43,16.44,90315.0
2020-03-12 15:00:00,16.45,17.05,16.26,16.84,270528.0,16.45,17.05,16.26,16.84,270528.0
2020-03-12 15:30:00,16.84,18.25,16.76,17.52,652436.0,16.84,18.25,16.76,17.52,652436.0
2020-03-13 09:30:00,18.87,18.98,16.17,16.5,231237.0,18.87,18.98,16.17,16.5,231237.0
2020-03-13 10:00:00,16.59,17.07,16.58,16.68,112191.0,16.59,17.07,16.58,16.68,112191.0
2020-03-13 10:30:00,16.68,16.74,16.15,16.2,128088.0,16.68,16.74,16.15,16.2,128088.0
2020-03-13 11:00:00,16.2,16.41,15.27,15.38,244235.0,16.2,16.41,15.27,15.38,244235.0
2020-03-13 11:30:00,15.39,15.69,15.07,15.46,128054.0,15.39,15.69,15.07,15.46,128054.0
2020-03-13 12:00:00,15.52,15.94,15.07,15.86,109619.0,15.52,15.94,15.07,15.86,109619.0
2020-03-13 12:30:00,15.85,16.97,15.85,16.47,219307.0,15.85,16.97,15.85,16.47,219307.0
2020-03-13 13:00:00,16.51,16.99,16.41,16.91,78026.0,16.51,16.99,16.41,16.91,78026.0
2020-03-13 13:30:00,16.92,17.37,16.7,17.35,179891.0,16.92,17.37,16.7,17.35,179891.0
2020-03-13 14:00:00,17.36,17.4,16.85,17.02,183372.0,17.36,17.4,16.85,17.02,183372.0
2020-03-13 14:30:00,17.02,17.33,16.94,17.27,262482.0,17.02,17.33,16.94,17.27,262482.0
2020-03-13 15:00:00,17.26,17.81,17.24,17.68,241333.0,17.26,17.81,17.24,17.68,241333.0
2020-03-13 15:30:00,17.7,18.6,17.29,18.58,540969.0,17.7,18.6,17.29,18.58,540969.0
2020-03-16 09:30:00,16.53,16.53,15.61,15.67,112803.0,16.53,16.53,15.61,15.67,112803.0
2020-03-16 10:00:00,15.65,16.01,15.26,15.99,474553.0,15.65,16.01,15.26,15.99,474553.0
2020-03-16 10:30:00,15.99,18.0,15.97,17.64,439966.0,15.99,18.0,15.97,17.64,439966.0
2020-03-16 11:00:00,17.65,18.42,17.34,17.42,238868.0,17.65,18.42,17.34,17.42,238868.0
2020-03-16 11:30:00,17.4,17.48,16.66,16.79,162088.0,17.4,17.48,16.66,16.79,162088.0
2020-03-16 12:00:00,16.79,17.57,16.54,16.64,110018.0,16.79,17.57,16.54,16.64,110018.0
2020-03-16 12:30:00,16.66,16.81,16.09,16.23,108749.0,16.66,16.81,16.09,16.23,108749.0
2020-03-16 13:00:00,16.22,16.51,16.1,16.28,131542.0,16.22,16.51,16.1,16.28,131542.0
2020-03-16 13:30:00,16.27,16.27,15.99,16.16,100547.0,16.27,16.27,15.99,16.16,100547.0
2020-03-16 14:00:00,16.16,16.16,15.7,15.8,84995.0,16.16,16.16,15.7,15.8,84995.0
2020-03-16 14:30:00,15.82,16.31,15.63,15.88,234481.0,15.82,16.31,15.63,15.88,234481.0
2020-03-16 15:00:00,15.88,16.01,15.42,15.46,155428.0,15.88,16.01,15.42,15.46,155428.0
2020-03-16 15:30:00,15.44,15.46,14.44,14.98,670526.0,15.44,15.46,14.44,14.98,670526.0
2020-03-17 09:30:00,15.44,15.73,13.47,13.47,287675.0,15.44,15.73,13.47,13.47,287675.0
2020-03-17 10:00:00,13.47,14.1,13.34,14.02,202850.0,13.47,14.1,13.34,14.02,202850.0
2020-03-17 10:30:00,13.99,14.02,13.38,13.71,226612.0,13.99,14.02,13.38,13.71,226612.0
2020-03-17 11:00:00,13.72,14.62,13.63,14.51,312514.0,13.72,14.62,13.63,14.51,312514.0
2020-03-17 11:30:00,14.49,14.63,14.1,14.3,220960.0,14.49,14.63,14.1,14.3,220960.0
2020-03-17 12:00:00,14.3,14.61,13.96,14.02,200925.0,14.3,14.61,13.96,14.02,200925.0
2020-03-17 12:30:00,14.0,14.1,13.72,13.76,207462.0,14.0,14.1,13.72,13.76,207462.0
2020-03-17 13:00:00,13.77,13.93,13.68,13.87,245844.0,13.77,13.93,13.68,13.87,245844.0
2020-03-17 13:30:00,13.85,13.92,13.5,13.75,185005.0,13.85,13.92,13.5,13.75,185005.0
2020-03-17 14:00:00,13.75,13.97,13.61,13.85,170665.0,13.75,13.97,13.61,13.85,170665.0
2020-03-17 14:30:00,13.84,13.92,13.06,13.17,289385.0,13.84,13.92,13.06,13.17,289385.0
2020-03-17 15:00:00,13.19,13.22,12.63,12.86,255512.0,13.19,13.22,12.63,12.86,255512.0
2020-03-17 15:30:00,12.85,13.32,12.84,13.14,736772.0,12.85,13.32,12.84,13.14,736772.0
2020-03-18 09:30:00,12.32,12.67,11.76,12.52,200737.0,12.32,12.67,11.76,12.52,200737.0
2020-03-18 10:00:00,12.53,12.76,12.21,12.28,250946.0,12.53,12.76,12.21,12.28,250946.0
2020-03-18 10:30:00,12.28,12.29,11.21,11.21,208732.0,12.28,12.29,11.21,11.21,208732.0
2020-03-18 11:00:00,11.2,11.29,11.0,11.15,187085.0,11.2,11.29,11.0,11.15,187085.0
2020-03-18 11:30:00,11.15,11.51,11.0,11.42,157987.0,11.15,11.51,11.0,11.42,157987.0
2020-03-18 12:00:00,11.4,11.54,11.28,11.48,173182.0,11.4,11.54,11.28,11.48,173182.0
2020-03-18 12:30:00,11.46,11.46,11.31,11.32,169176.0,11.46,11.46,11.31,11.32,169176.0
2020-03-18 13:00:00,11.34,11.4,11.0,11.0,77608.0,11.34,11.4,11.0,11.0,77608.0
2020-03-18 13:30:00,11.01,11.09,10.5,10.85,282464.0,11.01,11.09,10.5,10.85,282464.0
2020-03-18 14:00:00,10.86,10.99,10.79,10.99,178009.0,10.86,10.99,10.79,10.99,178009.0
2020-03-18 14:30:00,11.02,11.46,10.95,11.11,322376.0,11.02,11.46,10.95,11.11,322376.0
2020-03-18 15:00:00,11.11,11.12,10.4,10.44,238225.0,11.11,11.12,10.4,10.44,238225.0
2020-03-18 15:30:00,10.44,11.2,10.0,11.01,751961.0,10.44,11.2,10.0,11.01,751961.0
2020-03-19 09:30:00,10.85,11.41,10.0,11.41,210350.0,10.85,11.41,10.0,11.41,210350.0
2020-03-19 10:00:00,11.42,12.09,11.0,11.14,258657.0,11.42,12.09,11.0,11.14,258657.0
2020-03-19 10:30:00,11.15,11.29,10.22,10.54,213861.0,11.15,11.29,10.22,10.54,213861.0
2020-03-19 11:00:00,10.52,11.49,10.43,11.16,170410.0,10.52,11.49,10.43,11.16,170410.0
2020-03-19 11:30:00,11.17,12.58,11.15,12.33,245349.0,11.17,12.58,11.15,12.33,245349.0
2020-03-19 12:00:00,12.39,12.42,11.24,11.33,200395.0,12.39,12.42,11.24,11.33,200395.0
2020-03-19 12:30:00,11.37,12.0,11.16,11.84,127316.0,11.37,12.0,11.16,11.84,127316.0
2020-03-19 13:00:00,11.86,11.87,11.65,11.8,72194.0,11.86,11.87,11.65,11.8,72194.0
2020-03-19 13:30:00,11.81,12.87,11.81,12.72,120697.0,11.81,12.87,11.81,12.72,120697.0
2020-03-19 14:00:00,12.72,13.68,12.72,13.56,231852.0,12.72,13.68,12.72,13.56,231852.0
2020-03-19 14:30:00,13.56,13.56,12.93,13.19,227455.0,13.56,13.56,12.93,13.19,227455.0
2020-03-19 15:00:00,13.18,13.65,12.9,13.48,226536.0,13.18,13.65,12.9,13.48,226536.0
2020-03-19 15:30:00,13.47,14.1,13.28,13.79,768882.0,13.47,14.1,13.28,13.79,768882.0
2020-03-20 09:30:00,14.19,15.18,13.83,14.94,473351.0,14.19,15.18,13.83,14.94,473351.0
2020-03-20 10:00:00,14.98,15.42,14.54,15.33,223549.0,14.98,15.42,14.54,15.33,223549.0
2020-03-20 10:30:00,15.34,16.03,15.34,15.62,329680.0,15.34,16.03,15.34,15.62,329680.0
2020-03-20 11:00:00,15.62,15.9,14.65,15.15,216860.0,15.62,15.9,14.65,15.15,216860.0
2020-03-20 11:30:00,15.08,15.24,14.27,14.57,166736.0,15.08,15.24,14.27,14.57,166736.0
2020-03-20 12:00:00,14.55,14.61,13.6,13.85,121326.0,14.55,14.61,13.6,13.85,121326.0
2020-03-20 12:30:00,13.9,14.47,13.79,13.96,131342.0,13.9,14.47,13.79,13.96,131342.0
2020-03-20 13:00:00,13.91,14.35,13.36,13.68,226268.0,13.91,14.35,13.36,13.68,226268.0
2020-03-20 13:30:00,13.69,14.01,13.32,13.75,197239.0,13.69,14.01,13.32,13.75,197239.0
2020-03-20 14:00:00,13.79,13.87,12.66,13.04,271670.0,13.79,13.87,12.66,13.04,271670.0
2020-03-20 14:30:00,13.05,13.22,12.65,12.73,213700.0,13.05,13.22,12.65,12.73,213700.0
2020-03-20 15:00:00,12.74,13.33,12.55,13.26,304352.0,12.74,13.33,12.55,13.26,304352.0
2020-03-20 15:30:00,13.26,13.37,12.92,12.98,617272.0,13.26,13.37,12.92,12.98,617272.0
2020-03-23 09:30:00,13.32,13.9,12.9,13.4,200032.0,13.32,13.9,12.9,13.4,200032.0
2020-03-23 10:00:00,13.41,14.31,13.1,14.2,228521.0,13.41,14.31,13.1,14.2,228521.0
2020-03-23 10:30:00,14.15,14.74,13.65,13.9,220575.0,14.15,14.74,13.65,13.9,220575.0
2020-03-23 11:00:00,13.87,14.68,13.68,13.9,245877.0,13.87,14.68,13.68,13.9,245877.0
2020-03-23 11:30:00,13.88,14.04,13.67,13.89,129053.0,13.88,14.04,13.67,13.89,129053.0
2020-03-23 12:00:00,13.89,14.56,13.62,14.22,225917.0,13.89,14.56,13.62,14.22,225917.0
2020-03-23 12:30:00,14.25,14.61,13.77,14.57,252760.0,14.25,14.61,13.77,14.57,252760.0
2020-03-23 13:00:00,14.59,14.68,14.15,14.32,232127.0,14.59,14.68,14.15,14.32,232127.0
2020-03-23 13:30:00,14.32,14.4,13.82,13.98,119966.0,14.32,14.4,13.82,13.98,119966.0
2020-03-23 14:00:00,13.96,14.2,13.72,14.0,178547.0,13.96,14.2,13.72,14.0,178547.0
2020-03-23 14:30:00,13.95,14.49,13.84,13.92,148864.0,13.95,14.49,13.84,13.92,148864.0
2020-03-23 15:00:00,13.96,14.1,13.76,13.96,166304.0,13.96,14.1,13.76,13.96,166304.0
2020-03-23 15:30:00,13.96,14.17,13.8,13.95,501265.0,13.96,14.17,13.8,13.95,501265.0
2020-03-24 09:30:00,15.19,15.88,14.63,14.77,341880.0,15.19,15.88,14.63,14.77,341880.0
2020-03-24 10:00:00,14.78,15.15,14.51,14.72,327205.0,14.78,15.15,14.51,14.72,327205.0
2020-03-24 10:30:00,14.71,14.89,14.21,14.57,366711.0,14.71,14.89,14.21,14.57,366711.0
2020-03-24 11:00:00,14.59,14.86,14.37,14.77,121498.0,14.59,14.86,14.37,14.77,121498.0
2020-03-24 11:30:00,14.79,15.48,14.69,15.26,238240.0,14.79,15.48,14.69,15.26,238240.0
2020-03-24 12:00:00,15.3,15.72,15.18,15.64,233523.0,15.3,15.72,15.18,15.64,233523.0
2020-03-24 12:30:00,15.65,15.7,15.08,15.11,191258.0,15.65,15.7,15.08,15.11,191258.0
2020-03-24 13:00:00,15.11,15.28,14.66,14.77,352434.0,15.11,15.28,14.66,14.77,352434.0
2020-03-24 13:30:00,14.79,14.85,14.26,14.61,223492.0,14.79,14.85,14.26,14.61,223492.0
2020-03-24 14:00:00,14.61,14.81,14.02,14.47,165302.0,14.61,14.81,14.02,14.47,165302.0
2020-03-24 14:30:00,14.44,15.0,14.38,14.99,152907.0,14.44,15.0,14.38,14.99,152907.0
2020-03-24 15:00:00,14.98,15.35,14.9,15.31,251009.0,14.98,15.35,14.9,15.31,251009.0
2020-03-24 15:30:00,15.32,15.44,14.97,14.99,592000.0,15.32,15.44,14.97,14.99,592000.0
2020-03-25 09:30:00,15.82,16.86,15.3,16.48,522197.0,15.82,16.86,15.3,16.48,522197.0
2020-03-25 10:00:00,16.48,16.77,15.59,16.72,369871.0,16.48,16.77,15.59,16.72,369871.0
2020-03-25 10:30:00,16.8,17.62,16.74,17.25,224669.0,16.8,17.62,16.74,17.25,224669.0
2020-03-25 11:00:00,17.24,17.36,16.63,17.02,375336.0,17.24,17.36,16.63,17.02,375336.0
2020-03-25 11:30:00,17.07,17.3,16.97,17.02,109458.0,17.07,17.3,16.97,17.02,109458.0
2020-03-25 12:00:00,17.03,18.11,16.93,18.01,325072.0,17.03,18.11,16.93,18.01,325072.0
2020-03-25 12:30:00,18.0,18.27,17.54,17.99,322819.0,18.0,18.27,17.54,17.99,322819.0
2020-03-25 13:00:00,18.0,18.47,17.9,18.42,209905.0,18.0,18.47,17.9,18.42,209905.0
2020-03-25 13:30:00,18.42,19.77,18.32,19.49,414468.0,18.42,19.77,18.32,19.49,414468.0
2020-03-25 14:00:00,19.52,19.57,18.64,18.75,289187.0,19.52,19.57,18.64,18.75,289187.0
2020-03-25 14:30:00,18.72,19.16,18.55,18.96,251180.0,18.72,19.16,18.55,18.96,251180.0
2020-03-25 15:00:00,18.96,19.02,18.69,18.8,279903.0,18.96,19.02,18.69,18.8,279903.0
2020-03-25 15:30:00,18.82,19.04,17.74,18.0,764640.0,18.82,19.04,17.74,18.0,764640.0
2020-03-26 09:30:00,18.9,20.65,18.41,20.4,469642.0,18.9,20.65,18.41,20.4,469642.0
2020-03-26 10:00:00,20.41,21.22,20.07,20.54,316867.0,20.41,21.22,20.07,20.54,316867.0
2020-03-26 10:30:00,20.54,21.07,20.07,20.76,311121.0,20.54,21.07,20.07,20.76,311121.0
2020-03-26 11:00:00,20.76,21.24,20.5,21.13,296716.0,20.76,21.24,20.5,21.13,296716.0
2020-03-26 11:30:00,21.13,21.3,20.31,20.54,301211.0,21.13,21.3,20.31,20.54,301211.0
2020-03-26 12:00:00,20.57,20.79,19.51,20.09,365483.0,20.57,20.79,19.51,20.09,365483.0
2020-03-26 12:30:00,20.1,20.22,19.69,19.95,185203.0,20.1,20.22,19.69,19.95,185203.0
2020-03-26 13:00:00,19.95,20.18,18.78,19.29,221091.0,19.95,20.18,18.78,19.29,221091.0
2020-03-26 13:30:00,19.29,19.87,18.77,19.8,145699.0,19.29,19.87,18.77,19.8,145699.0
2020-03-26 14:00:00,19.9,19.92,17.08,17.08,231728.0,19.9,19.92,17.08,17.08,231728.0
2020-03-26 14:30:00,17.08,18.73,17.08,18.42,396529.0,17.08,18.73,17.08,18.42,396529.0
2020-03-26 15:00:00,18.42,18.45,17.84,18.13,277484.0,18.42,18.45,17.84,18.13,277484.0
2020-03-26 15:30:00,18.14,18.59,17.93,18.49,604117.0,18.14,18.59,17.93,18.49,604117.0
2020-03-27 09:30:00,17.38,17.88,16.26,16.4,339500.0,17.38,17.88,16.26,16.4,339500.0
2020-03-27 10:00:00,16.38,16.54,16.1,16.5,271572.0,16.38,16.54,16.1,16.5,271572.0
2020-03-27 10:30:00,16.51,17.12,16.25,16.73,197014.0,16.51,17.12,16.25,16.73,197014.0
2020-03-27 11:00:00,16.71,17.07,16.55,16.84,167874.0,16.71,17.07,16.55,16.84,167874.0
2020-03-27 11:30:00,16.83,17.2,16.74,17.11,210173.0,16.83,17.2,16.74,17.11,210173.0
2020-03-27 12:00:00,17.11,17.31,16.92,17.18,190022.0,17.11,17.31,16.92,17.18,190022.0
2020-03-27 12:30:00,17.17,17.89,17.15,17.64,118354.0,17.17,17.89,17.15,17.64,118354.0
2020-03-27 13:00:00,17.63,17.84,17.45,17.62,119333.0,17.63,17.84,17.45,17.62,119333.0
2020-03-27 13:30:00,17.61,18.01,17.61,17.75,172291.0,17.61,18.01,17.61,17.75,172291.0
2020-03-27 14:00:00,17.75,17.75,17.08,17.13,190293.0,17.75,17.75,17.08,17.13,190293.0
2020-03-27 14:30:00,17.14,17.45,16.85,17.19,168147.0,17.14,17.45,16.85,17.19,168147.0
2020-03-27 15:00:00,17.18,17.23,16.9,17.13,172978.0,17.18,17.23,16.9,17.13,172978.0
2020-03-27 15:30:00,17.12,17.63,16.65,17.06,635718.0,17.12,17.63,16.65,17.06,635718.0
2020-03-30 09:30:00,17.01,17.25,15.87,15.93,229883.0,17.01,17.25,15.87,15.93,229883.0
2020-03-30 10:00:00,15.93,16.51,15.92,16.38,144256.0,15.93,16.51,15.92,16.38,144256.0
2020-03-30 10:30:00,16.37,16.6,16.22,16.27,131106.0,16.37,16.6,16.22,16.27,131106.0
2020-03-30 11:00:00,16.27,16.52,16.08,16.46,101247.0,16.27,16.52,16.08,16.46,101247.0
2020-03-30 11:30:00,16.44,16.64,16.3,16.64,114035.0,16.44,16.64,16.3,16.64,114035.0
2020-03-30 12:00:00,16.68,16.68,16.28,16.43,81239.0,16.68,16.68,16.28,16.43,81239.0
2020-03-30 12:30:00,16.44,16.48,16.26,16.38,86557.0,16.44,16.48,16.26,16.38,86557.0
2020-03-30 13:00:00,16.37,16.37,16.1,16.28,121460.0,16.37,16.37,16.1,16.28,121460.0
2020-03-30 13:30:00,16.27,16.29,15.83,15.86,203497.0,16.27,16.29,15.83,15.86,203497.0
2020-03-30 14:00:00,15.83,15.99,15.61,15.71,153732.0,15.83,15.99,15.61,15.71,153732.0
2020-03-30 14:30:00,15.71,16.03,15.65,15.98,135210.0,15.71,16.03,15.65,15.98,135210.0
2020-03-30 15:00:00,15.98,16.11,15.85,16.08,194329.0,15.98,16.11,15.85,16.08,194329.0
2020-03-30 15:30:00,16.1,16.21,15.67,15.94,600115.0,16.1,16.21,15.67,15.94,600115.0
2020-03-31 09:30:00,16.07,16.17,15.6,15.94,138170.0,16.07,16.17,15.6,15.94,138170.0
2020-03-31 10:00:00,15.94,16.28,15.92,16.03,85448.0,15.94,16.28,15.92,16.03,85448.0
2020-03-31 10:30:00,16.02,16.14,15.9,15.97,107731.0,16.02,16.14,15.9,15.97,107731.0
2020-03-31 11:00:00,15.95,16.03,15.64,15.75,89885.0,15.95,16.03,15.64,15.75,89885.0
2020-03-31 11:30:00,15.78,15.92,15.71,15.83,76825.0,15.78,15.92,15.71,15.83,76825.0
2020-03-31 12:00:00,15.81,15.81,15.41,15.55,110330.0,15.81,15.81,15.41,15.55,110330.0
2020-03-31 12:30:00,15.55,15.62,15.39,15.4,185024.0,15.55,15.62,15.39,15.4,185024.0
2020-03-31 13:00:00,15.41,15.55,15.04,15.06,285897.0,15.41,15.55,15.04,15.06,285897.0
2020-03-31 13:30:00,15.06,15.12,14.59,14.86,446381.0,15.06,15.12,14.59,14.86,446381.0
2020-03-31 14:00:00,14.87,14.96,14.65,14.65,276202.0,14.87,14.96,14.65,14.65,276202.0
2020-03-31 14:30:00,14.66,14.72,14.24,14.43,334909.0,14.66,14.72,14.24,14.43,334909.0
2020-03-31 15:00:00,14.42,14.46,14.04,14.07,211901.0,14.42,14.46,14.04,14.07,211901.0
2020-03-31 15:30:00,14.07,14.51,14.06,14.39,782079.0,14.07,14.51,14.06,14.39,782079.0
2020-04-01 09:30:00,13.47,13.7,12.68,12.74,428037.0,13.47,13.7,12.68,12.74,428037.0
2020-04-01 10:00:00,12.73,13.34,12.6,13.23,266149.0,12.73,13.34,12.6,13.23,266149.0
2020-04-01 10:30:00,13.23,13.63,13.18,13.52,185347.0,13.23,13.63,13.18,13.52,185347.0
2020-04-01 11:00:00,13.51,13.53,13.13,13.21,143536.0,13.51,13.53,13.13,13.21,143536.0
2020-04-01 11:30:00,13.2,13.49,13.19,13.32,85790.0,13.2,13.49,13.19,13.32,85790.0
2020-04-01 12:00:00,13.31,13.34,13.18,13.25,128484.0,13.31,13.34,13.18,13.25,128484.0
2020-04-01 12:30:00,13.25,13.5,13.15,13.44,150079.0,13.25,13.5,13.15,13.44,150079.0
2020-04-01 13:00:00,13.47,13.52,13.39,13.44,110770.0,13.47,13.52,13.39,13.44,110770.0
2020-04-01 13:30:00,13.43,13.64,13.42,13.62,181448.0,13.43,13.64,13.42,13.62,181448.0
2020-04-01 14:00:00,13.61,13.86,13.55,13.74,209121.0,13.61,13.86,13.55,13.74,209121.0
2020-04-01 14:30:00,13.71,13.82,13.5,13.5,202824.0,13.71,13.82,13.5,13.5,202824.0
2020-04-01 15:00:00,13.51,13.63,13.49,13.54,528052.0,13.51,13.63,13.49,13.54,528052.0
2020-04-01 15:30:00,13.55,13.56,12.85,13.0,968447.0,13.55,13.56,12.85,13.0,968447.0
2020-04-02 09:30:00,12.76,13.0,12.54,12.54,198687.0,12.76,13.0,12.54,12.54,198687.0
2020-04-02 10:00:00,12.55,13.36,12.5,13.35,214171.0,12.55,13.36,12.5,13.35,214171.0
2020-04-02 10:30:00,13.33,14.24,13.29,14.09,266651.0,13.33,14.24,13.29,14.09,266651.0
2020-04-02 11:00:00,14.08,14.5,14.0,14.09,432376.0,14.08,14.5,14.0,14.09,432376.0
2020-04-02 11:30:00,14.09,14.16,13.69,14.03,106928.0,14.09,14.16,13.69,14.03,106928.0
2020-04-02 12:00:00,14.06,14.08,13.75,13.77,61090.0,14.06,14.08,13.75,13.77,61090.0
2020-04-02 12:30:00,13.78,13.83,13.72,13.79,37977.0,13.78,13.83,13.72,13.79,37977.0
2020-04-02 13:00:00,13.79,13.85,13.2,13.22,105816.0,13.79,13.85,13.2,13.22,105816.0
2020-04-02 13:30:00,13.22,13.3,13.13,13.15,81463.0,13.22,13.3,13.13,13.15,81463.0
2020-04-02 14:00:00,13.15,13.16,12.69,12.85,146956.0,13.15,13.16,12.69,12.85,146956.0
2020-04-02 14:30:00,12.84,12.87,12.68,12.85,131601.0,12.84,12.87,12.68,12.85,131601.0
2020-04-02 15:00:00,12.86,13.08,12.74,13.04,167110.0,12.86,13.08,12.74,13.04,167110.0
2020-04-02 15:30:00,13.04,13.22,12.97,13.19,441444.0,13.04,13.22,12.97,13.19,441444.0
2020-04-03 09:30:00,12.76,13.6,12.76,13.31,236507.0,12.76,13.6,12.76,13.31,236507.0
2020-04-03 10:00:00,13.36,13.52,13.06,13.1,242243.0,13.36,13.52,13.06,13.1,242243.0
2020-04-03 10:30:00,13.12,13.2,13.01,13.06,109550.0,13.12,13.2,13.01,13.06,109550.0
2020-04-03 11:00:00,13.07,13.34,12.48,12.5,401796.0,13.07,13.34,12.48,12.5,401796.0
2020-04-03 11:30:00,12.49,12.58,11.95,12.25,318883.0,12.49,12.58,11.95,12.25,318883.0
2020-04-03 12:00:00,12.21,12.26,11.9,11.92,193765.0,12.21,12.26,11.9,11.92,193765.0
2020-04-03 12:30:00,11.92,12.16,11.85,11.95,158746.0,11.92,12.16,11.85,11.95,158746.0
2020-04-03 13:00:00,11.95,12.1,11.91,11.93,223148.0,11.95,12.1,11.91,11.93,223148.0
2020-04-03 13:30:00,11.93,11.97,11.67,11.94,152614.0,11.93,11.97,11.67,11.94,152614.0
2020-04-03 14:00:00,11.95,11.98,11.76,11.82,186440.0,11.95,11.98,11.76,11.82,186440.0
2020-04-03 14:30:00,11.81,11.91,11.72,11.9,143043.0,11.81,11.91,11.72,11.9,143043.0
2020-04-03 15:00:00,11.9,11.99,11.7,11.97,357156.0,11.9,11.99,11.7,11.97,357156.0
2020-04-03 15:30:00,11.99,12.02,11.83,11.89,444620.0,11.99,12.02,11.83,11.89,444620.0
2020-04-06 09:30:00,12.9,13.44,12.6,13.24,487117.0,12.9,13.44,12.6,13.24,487117.0
2020-04-06 10:00:00,13.21,13.72,13.18,13.66,334088.0,13.21,13.72,13.18,13.66,334088.0
2020-04-06 10:30:00,13.66,13.66,12.75,12.75,340173.0,13.66,13.66,12.75,12.75,340173.0
2020-04-06 11:00:00,12.75,12.79,12.44,12.59,213661.0,12.75,12.79,12.44,12.59,213661.0
2020-04-06 11:30:00,12.61,13.06,12.57,13.03,164349.0,12.61,13.06,12.57,13.03,164349.0
2020-04-06 12:00:00,13.03,13.29,12.9,13.25,225036.0,13.03,13.29,12.9,13.25,225036.0
2020-04-06 12:30:00,13.24,13.29,12.84,13.28,229132.0,13.24,13.29,12.84,13.28,229132.0
2020-04-06 13:00:00,13.29,13.43,13.23,13.31,85141.0,13.29,13.43,13.23,13.31,85141.0
2020-04-06 13:30:00,13.3,13.53,13.25,13.53,208448.0,13.3,13.53,13.25,13.53,208448.0
2020-04-06 14:00:00,13.54,13.59,13.19,13.45,292256.0,13.54,13.59,13.19,13.45,292256.0
2020-04-06 14:30:00,13.44,13.51,13.19,13.2,177696.0,13.44,13.51,13.19,13.2,177696.0
2020-04-06 15:00:00,13.19,13.48,13.11,13.39,400295.0,13.19,13.48,13.11,13.39,400295.0
2020-04-06 15:30:00,13.38,13.66,13.35,13.5,525677.0,13.38,13.66,13.35,13.5,525677.0
2020-04-07 09:30:00,14.71,15.71,14.09,15.5,447126.0,14.71,15.71,14.09,15.5,447126.0
2020-04-07 10:00:00,15.51,15.81,15.22,15.79,570207.0,15.51,15.81,15.22,15.79,570207.0
2020-04-07 10:30:00,15.77,15.96,15.03,15.39,273976.0,15.77,15.96,15.03,15.39,273976.0
2020-04-07 11:00:00,15.39,16.19,15.23,16.13,265154.0,15.39,16.19,15.23,16.13,265154.0
2020-04-07 11:30:00,16.12,16.25,15.68,15.73,240187.0,16.12,16.25,15.68,15.73,240187.0
2020-04-07 12:00:00,15.77,16.1,15.73,15.87,144999.0,15.77,16.1,15.73,15.87,144999.0
2020-04-07 12:30:00,15.88,16.46,15.83,16.39,245892.0,15.88,16.46,15.83,16.39,245892.0
2020-04-07 13:00:00,16.39,16.56,16.23,16.43,245349.0,16.39,16.56,16.23,16.43,245349.0
2020-04-07 13:30:00,16.43,16.43,16.19,16.31,163044.0,16.43,16.43,16.19,16.31,163044.0
2020-04-07 14:00:00,16.32,16.34,15.69,15.93,192746.0,16.32,16.34,15.69,15.93,192746.0
2020-04-07 14:30:00,15.92,15.95,15.57,15.75,165087.0,15.92,15.95,15.57,15.75,165087.0
2020-04-07 15:00:00,15.75,16.02,15.33,15.34,308455.0,15.75,16.02,15.33,15.34,308455.0
2020-04-07 15:30:00,15.34,15.86,15.28,15.49,440681.0,15.34,15.86,15.28,15.49,440681.0
2020-04-08 09:30:00,15.87,17.63,15.8,17.4,521924.0,15.87,17.63,15.8,17.4,521924.0
2020-04-08 10:00:00,17.43,18.53,17.42,18.44,825242.0,17.43,18.53,17.42,18.44,825242.0
2020-04-08 10:30:00,18.42,18.91,18.15,18.38,630774.0,18.42,18.91,18.15,18.38,630774.0
2020-04-08 11:00:00,18.39,19.01,18.09,18.64,775617.0,18.39,19.01,18.09,18.64,775617.0
2020-04-08 11:30:00,18.66,19.39,18.59,18.65,468583.0,18.66,19.39,18.59,18.65,468583.0
2020-04-08 12:00:00,18.66,18.87,18.28,18.62,262844.0,18.66,18.87,18.28,18.62,262844.0
2020-04-08 12:30:00,18.62,19.21,18.54,18.61,352656.0,18.62,19.21,18.54,18.61,352656.0
2020-04-08 13:00:00,18.65,19.25,18.48,19.01,378564.0,18.65,19.25,18.48,19.01,378564.0
2020-04-08 13:30:00,19.03,19.71,18.95,19.57,331266.0,19.03,19.71,18.95,19.57,331266.0
2020-04-08 14:00:00,19.52,19.94,19.52,19.92,371005.0,19.52,19.94,19.52,19.92,371005.0
2020-04-08 14:30:00,19.95,20.32,19.8,20.25,394493.0,19.95,20.32,19.8,20.25,394493.0
2020-04-08 15:00:00,20.22,20.44,19.96,20.36,494547.0,20.22,20.44,19.96,20.36,494547.0
2020-04-08 15:30:00,20.38,20.46,19.99,20.2,886721.0,20.38,20.46,19.99,20.2,886721.0
2020-04-09 09:30:00,21.0,22.09,20.8,21.69,433174.0,21.0,22.09,20.8,21.69,433174.0
2020-04-09 10:00:00,21.67,21.73,20.45,20.63,599924.0,21.67,21.73,20.45,20.63,599924.0
2020-04-09 10:30:00,20.64,20.8,20.06,20.47,367508.0,20.64,20.8,20.06,20.47,367508.0
2020-04-09 11:00:00,20.47,20.96,20.09,20.55,420864.0,20.47,20.96,20.09,20.55,420864.0
2020-04-09 11:30:00,20.51,20.98,20.47,20.72,188264.0,20.51,20.98,20.47,20.72,188264.0
2020-04-09 12:00:00,20.72,20.72,20.42,20.48,143414.0,20.72,20.72,20.42,20.48,143414.0
2020-04-09 12:30:00,20.48,20.98,20.4,20.91,103289.0,20.48,20.98,20.4,20.91,103289.0
2020-04-09 13:00:00,20.92,21.27,20.85,21.22,109050.0,20.92,21.27,20.85,21.22,109050.0
2020-04-09 13:30:00,21.23,21.31,20.55,20.76,205061.0,21.23,21.31,20.55,20.76,205061.0
2020-04-09 14:00:00,20.8,20.81,20.01,20.19,167180.0,20.8,20.81,20.01,20.19,167180.0
2020-04-09 14:30:00,20.21,20.3,19.7,20.0,182757.0,20.21,20.3,19.7,20.0,182757.0
2020-04-09 15:00:00,19.98,20.38,19.89,20.3,174917.0,19.98,20.38,19.89,20.3,174917.0
2020-04-09 15:30:00,20.34,20.4,19.37,19.86,807906.0,20.34,20.4,19.37,19.86,807906.0
2020-04-13 09:30:00,20.05,20.05,18.56,19.04,223223.0,20.05,20.05,18.56,19.04,223223.0
2020-04-13 10:00:00,19.02,19.21,18.45,18.8,81896.0,19.02,19.21,18.45,18.8,81896.0
2020-04-13 10:30:00,18.8,18.86,18.16,18.4,93038.0,18.8,18.86,18.16,18.4,93038.0
2020-04-13 11:00:00,18.39,18.59,18.04,18.52,79981.0,18.39,18.59,18.04,18.52,79981.0
2020-04-13 11:30:00,18.52,18.67,18.35,18.45,123871.0,18.52,18.67,18.35,18.45,123871.0
2020-04-13 12:00:00,18.45,18.61,18.22,18.45,319847.0,18.45,18.61,18.22,18.45,319847.0
2020-04-13 12:30:00,18.43,18.54,18.25,18.54,75922.0,18.43,18.54,18.25,18.54,75922.0
2020-04-13 13:00:00,18.48,18.65,18.38,18.46,55998.0,18.48,18.65,18.38,18.46,55998.0
2020-04-13 13:30:00,18.46,18.77,18.43,18.7,77351.0,18.46,18.77,18.43,18.7,77351.0
2020-04-13 14:00:00,18.71,18.77,18.39,18.49,81386.0,18.71,18.77,18.39,18.49,81386.0
2020-04-13 14:30:00,18.5,18.67,18.38,18.64,57813.0,18.5,18.67,18.38,18.64,57813.0
2020-04-13 15:00:00,18.63,18.77,18.51,18.57,79636.0,18.63,18.77,18.51,18.57,79636.0
2020-04-13 15:30:00,18.56,18.9,18.53,18.7,348924.0,18.56,18.9,18.53,18.7,348924.0
2020-04-14 09:30:00,19.1,20.33,19.0,19.9,178366.0,19.1,20.33,19.0,19.9,178366.0
2020-04-14 10:00:00,19.89,20.13,19.68,19.75,101189.0,19.89,20.13,19.68,19.75,101189.0
2020-04-14 10:30:00,19.8,19.87,19.4,19.43,48540.0,19.8,19.87,19.4,19.43,48540.0
2020-04-14 11:00:00,19.43,19.43,18.8,19.21,146360.0,19.43,19.43,18.8,19.21,146360.0
2020-04-14 11:30:00,19.2,19.24,18.9,18.9,323313.0,19.2,19.24,18.9,18.9,323313.0
2020-04-14 12:00:00,18.9,19.56,18.9,19.5,287667.0,18.9,19.56,18.9,19.5,287667.0
2020-04-14 12:30:00,19.51,19.68,19.38,19.47,35764.0,19.51,19.68,19.38,19.47,35764.0
2020-04-14 13:00:00,19.47,19.55,19.3,19.45,40403.0,19.47,19.55,19.3,19.45,40403.0
2020-04-14 13:30:00,19.49,20.06,19.49,20.03,87470.0,19.49,20.06,19.49,20.03,87470.0
2020-04-14 14:00:00,19.99,19.99,19.62,19.77,102619.0,19.99,19.99,19.62,19.77,102619.0
2020-04-14 14:30:00,19.78,19.86,19.7,19.83,58150.0,19.78,19.86,19.7,19.83,58150.0
2020-04-14 15:00:00,19.82,19.98,19.79,19.98,56099.0,19.82,19.98,19.79,19.98,56099.0
2020-04-14 15:30:00,19.98,20.29,19.91,20.17,301653.0,19.98,20.29,19.91,20.17,301653.0
2020-04-15 09:30:00,18.9,19.34,18.2,19.19,139301.0,18.9,19.34,18.2,19.19,139301.0
2020-04-15 10:00:00,19.17,19.31,18.9,18.97,99083.0,19.17,19.31,18.9,18.97,99083.0
2020-04-15 10:30:00,18.95,19.49,18.93,19.36,64091.0,18.95,19.49,18.93,19.36,64091.0
2020-04-15 11:00:00,19.36,19.38,19.02,19.25,52731.0,19.36,19.38,19.02,19.25,52731.0
2020-04-15 11:30:00,19.25,19.39,19.14,19.23,59624.0,19.25,19.39,19.14,19.23,59624.0
2020-04-15 12:00:00,19.22,19.31,19.07,19.22,57371.0,19.22,19.31,19.07,19.22,57371.0
2020-04-15 12:30:00,19.18,19.29,19.09,19.23,40636.0,19.18,19.29,19.09,19.23,40636.0
2020-04-15 13:00:00,19.24,19.48,19.18,19.29,60499.0,19.24,19.48,19.18,19.29,60499.0
2020-04-15 13:30:00,19.27,19.29,19.08,19.28,65039.0,19.27,19.29,19.08,19.28,65039.0
2020-04-15 14:00:00,19.29,19.77,19.29,19.76,60197.0,19.29,19.77,19.29,19.76,60197.0
2020-04-15 14:30:00,19.76,19.95,19.75,19.89,80360.0,19.76,19.95,19.75,19.89,80360.0
2020-04-15 15:00:00,19.86,19.91,19.71,19.77,90581.0,19.86,19.91,19.71,19.77,90581.0
2020-04-15 15:30:00,19.76,19.77,19.37,19.55,286422.0,19.76,19.77,19.37,19.55,286422.0
2020-04-16 09:30:00,19.44,20.07,18.89,19.0,73031.0,19.44,20.07,18.89,19.0,73031.0
2020-04-16 10:00:00,19.02,19.06,18.55,18.93,164872.0,19.02,19.06,18.55,18.93,164872.0
2020-04-16 10:30:00,19.01,19.28,18.88,19.18,98373.0,19.01,19.28,18.88,19.18,98373.0
2020-04-16 11:00:00,19.18,19.5,19.12,19.36,120764.0,19.18,19.5,19.12,19.36,120764.0
2020-04-16 11:30:00,19.35,19.45,19.06,19.23,143234.0,19.35,19.45,19.06,19.23,143234.0
2020-04-16 12:00:00,19.23,19.31,18.79,18.91,60893.0,19.23,19.31,18.79,18.91,60893.0
2020-04-16 12:30:00,18.92,18.92,18.56,18.62,73624.0,18.92,18.92,18.56,18.62,73624.0
2020-04-16 13:00:00,18.62,18.88,18.61,18.79,55385.0,18.62,18.88,18.61,18.79,55385.0
2020-04-16 13:30:00,18.78,18.98,18.77,18.89,49044.0,18.78,18.98,18.77,18.89,49044.0
2020-04-16 14:00:00,18.89,19.08,18.82,18.95,63569.0,18.89,19.08,18.82,18.95,63569.0
2020-04-16 14:30:00,18.94,19.08,18.83,18.89,92185.0,18.94,19.08,18.83,18.89,92185.0
2020-04-16 15:00:00,18.91,19.13,18.87,19.11,195672.0,18.91,19.13,18.87,19.11,195672.0
2020-04-16 15:30:00,19.13,19.56,19.12,19.4,369163.0,19.13,19.56,19.12,19.4,369163.0
2020-04-17 09:30:00,20.94,21.4,20.59,21.2,303515.0,20.94,21.4,20.59,21.2,303515.0
2020-04-17 10:00:00,21.25,21.43,20.93,21.22,264675.0,21.25,21.43,20.93,21.22,264675.0
2020-04-17 10:30:00,21.17,21.32,20.82,21.18,128275.0,21.17,21.32,20.82,21.18,128275.0
2020-04-17 11:00:00,21.18,21.38,21.09,21.3,116539.0,21.18,21.38,21.09,21.3,116539.0
2020-04-17 11:30:00,21.33,21.53,21.25,21.53,134855.0,21.33,21.53,21.25,21.53,134855.0
2020-04-17 12:00:00,21.52,21.99,21.48,21.63,139164.0,21.52,21.99,21.48,21.63,139164.0
2020-04-17 12:30:00,21.66,21.88,21.6,21.73,81247.0,21.66,21.88,21.6,21.73,81247.0
2020-04-17 13:00:00,21.73,22.07,21.67,21.98,199353.0,21.73,22.07,21.67,21.98,199353.0
2020-04-17 13:30:00,21.99,22.5,21.99,22.47,158793.0,21.99,22.5,21.99,22.47,158793.0
2020-04-17 14:00:00,22.46,22.59,22.26,22.33,287223.0,22.46,22.59,22.26,22.33,287223.0
2020-04-17 14:30:00,22.35,22.52,21.95,22.03,169563.0,22.35,22.52,21.95,22.03,169563.0
2020-04-17 15:00:00,22.01,22.21,21.93,22.18,146719.0,22.01,22.21,21.93,22.18,146719.0
2020-04-17 15:30:00,22.18,22.5,22.16,22.41,479304.0,22.18,22.5,22.16,22.41,479304.0
2020-04-20 09:30:00,21.59,21.84,20.91,21.6,253226.0,21.59,21.84,20.91,21.6,253226.0
2020-04-20 10:00:00,21.57,21.95,21.19,21.26,156283.0,21.57,21.95,21.19,21.26,156283.0
2020-04-20 10:30:00,21.3,21.82,21.27,21.63,191045.0,21.3,21.82,21.27,21.63,191045.0
2020-04-20 11:00:00,21.62,21.8,21.52,21.57,54096.0,21.62,21.8,21.52,21.57,54096.0
2020-04-20 11:30:00,21.55,21.76,21.49,21.7,66828.0,21.55,21.76,21.49,21.7,66828.0
2020-04-20 12:00:00,21.72,21.78,21.53,21.75,120144.0,21.72,21.78,21.53,21.75,120144.0
2020-04-20 12:30:00,21.73,21.81,21.44,21.44,79122.0,21.73,21.81,21.44,21.44,79122.0
2020-04-20 13:00:00,21.44,21.45,21.1,21.16,59857.0,21.44,21.45,21.1,21.16,59857.0
2020-04-20 13:30:00,21.16,21.19,20.47,20.52,184659.0,21.16,21.19,20.47,20.52,184659.0
2020-04-20 14:00:00,20.53,20.95,20.35,20.35,100105.0,20.53,20.95,20.35,20.35,100105.0
2020-04-20 14:30:00,20.36,20.82,20.36,20.57,73843.0,20.36,20.82,20.36,20.57,73843.0
2020-04-20 15:00:00,20.57,20.88,20.56,20.83,133178.0,20.57,20.88,20.56,20.83,133178.0
2020-04-20 15:30:00,20.79,21.19,20.76,20.97,481305.0,20.79,21.19,20.76,20.97,481305.0
2020-04-21 09:30:00,19.19,20.8,19.19,20.34,261279.0,19.19,20.8,19.19,20.34,261279.0
2020-04-21 10:00:00,20.33,20.69,19.96,20.68,165852.0,20.33,20.69,19.96,20.68,165852.0
2020-04-21 10:30:00,20.68,21.23,20.5,20.57,204709.0,20.68,21.23,20.5,20.57,204709.0
2020-04-21 11:00:00,20.57,20.61,20.03,20.2,106335.0,20.57,20.61,20.03,20.2,106335.0
2020-04-21 11:30:00,20.24,20.44,20.17,20.39,31778.0,20.24,20.44,20.17,20.39,31778.0
2020-04-21 12:00:00,20.44,20.44,20.07,20.16,39006.0,20.44,20.44,20.07,20.16,39006.0
2020-04-21 12:30:00,20.16,20.33,20.02,20.25,97210.0,20.16,20.33,20.02,20.25,97210.0
2020-04-21 13:00:00,20.22,20.51,20.12,20.51,39736.0,20.22,20.51,20.12,20.51,39736.0
2020-04-21 13:30:00,20.46,20.52,20.14,20.19,55614.0,20.46,20.52,20.14,20.19,55614.0
2020-04-21 14:00:00,20.16,20.38,20.04,20.27,38467.0,20.16,20.38,20.04,20.27,38467.0
2020-04-21 14:30:00,20.27,20.3,19.93,20.02,84077.0,20.27,20.3,19.93,20.02,84077.0
2020-04-21 15:00:00,20.05,20.27,20.04,20.13,50239.0,20.05,20.27,20.04,20.13,50239.0
2020-04-21 15:30:00,20.13,20.29,20.03,20.06,190251.0,20.13,20.29,20.03,20.06,190251.0
2020-04-22 09:30:00,20.78,20.96,19.84,19.89,121878.0,20.78,20.96,19.84,19.89,121878.0
2020-04-22 10:00:00,19.92,20.06,19.56,19.73,109702.0,19.92,20.06,19.56,19.73,109702.0
2020-04-22 10:30:00,19.71,19.87,19.59,19.69,60864.0,19.71,19.87,19.59,19.69,60864.0
2020-04-22 11:00:00,19.7,19.73,19.32,19.48,80583.0,19.7,19.73,19.32,19.48,80583.0
2020-04-22 11:30:00,19.51,19.59,19.34,19.45,114440.0,19.51,19.59,19.34,19.45,114440.0
2020-04-22 12:00:00,19.46,19.67,19.33,19.39,63737.0,19.46,19.67,19.33,19.39,63737.0
2020-04-22 12:30:00,19.4,19.42,19.13,19.16,63256.0,19.4,19.42,19.13,19.16,63256.0
2020-04-22 13:00:00,19.15,19.16,18.83,18.88,80347.0,19.15,19.16,18.83,18.88,80347.0
2020-04-22 13:30:00,18.88,19.13,18.87,19.05,69108.0,18.88,19.13,18.87,19.05,69108.0
2020-04-22 14:00:00,19.03,19.07,18.66,18.72,103430.0,19.03,19.07,18.66,18.72,103430.0
2020-04-22 14:30:00,18.74,18.84,18.61,18.73,83644.0,18.74,18.84,18.61,18.73,83644.0
2020-04-22 15:00:00,18.71,18.82,18.6,18.6,96435.0,18.71,18.82,18.6,18.6,96435.0
2020-04-22 15:30:00,18.62,18.75,18.54,18.61,337820.0,18.62,18.75,18.54,18.61,337820.0
2020-04-23 09:30:00,18.65,19.14,18.28,18.98,203640.0,18.65,19.14,18.28,18.98,203640.0
2020-04-23 10:00:00,19.05,19.24,18.99,19.08,100191.0,19.05,19.24,18.99,19.08,100191.0
2020-04-23 10:30:00,19.11,19.63,19.1,19.45,178169.0,19.11,19.63,19.1,19.45,178169.0
2020-04-23 11:00:00,19.45,19.52,19.3,19.38,93081.0,19.45,19.52,19.3,19.38,93081.0
2020-04-23 11:30:00,19.38,19.39,19.13,19.27,48363.0,19.38,19.39,19.13,19.27,48363.0
2020-04-23 12:00:00,19.25,19.39,19.19,19.34,37987.0,19.25,19.39,19.19,19.34,37987.0
2020-04-23 12:30:00,19.32,19.35,18.75,19.21,135281.0,19.32,19.35,18.75,19.21,135281.0
2020-04-23 13:00:00,19.22,19.37,19.03,19.24,94370.0,19.22,19.37,19.03,19.24,94370.0
2020-04-23 13:30:00,19.19,19.29,18.87,19.0,66093.0,19.19,19.29,18.87,19.0,66093.0
2020-04-23 14:00:00,19.04,19.05,18.76,18.83,76466.0,19.04,19.05,18.76,18.83,76466.0
2020-04-23 14:30:00,18.83,19.0,18.73,18.93,73449.0,18.83,19.0,18.73,18.93,73449.0
2020-04-23 15:00:00,18.91,18.95,18.77,18.85,91642.0,18.91,18.95,18.77,18.85,91642.0
2020-04-23 15:30:00,18.84,18.99,18.73,18.75,240734.0,18.84,18.99,18.73,18.75,240734.0
2020-04-24 09:30:00,19.03,19.54,19.0,19.24,86320.0,19.03,19.54,19.0,19.24,86320.0
2020-04-24 10:00:00,19.32,19.36,18.78,18.78,56562.0,19.32,19.36,18.78,18.78,56562.0
2020-04-24 10:30:00,18.78,19.12,18.71,19.03,168558.0,18.78,19.12,18.71,19.03,168558.0
2020-04-24 11:00:00,19.01,19.04,18.8,18.99,39712.0,19.01,19.04,18.8,18.99,39712.0
2020-04-24 11:30:00,18.97,18.99,18.73,18.73,107046.0,18.97,18.99,18.73,18.73,107046.0
2020-04-24 12:00:00,18.75,18.75,18.51,18.61,61147.0,18.75,18.75,18.51,18.61,61147.0
2020-04-24 12:30:00,18.64,18.73,18.54,18.59,41082.0,18.64,18.73,18.54,18.59,41082.0
2020-04-24 13:00:00,18.58,18.64,18.48,18.63,41462.0,18.58,18.64,18.48,18.63,41462.0
2020-04-24 13:30:00,18.63,18.77,18.51,18.77,55854.0,18.63,18.77,18.51,18.77,55854.0
2020-04-24 14:00:00,18.77,18.81,18.62,18.77,47704.0,18.77,18.81,18.62,18.77,47704.0
2020-04-24 14:30:00,18.79,19.38,18.79,19.38,178179.0,18.79,19.38,18.79,19.38,178179.0
2020-04-24 15:00:00,19.37,19.43,19.28,19.32,106465.0,19.37,19.43,19.28,19.32,106465.0
2020-04-24 15:30:00,19.33,19.38,19.24,19.32,267758.0,19.33,19.38,19.24,19.32,267758.0
2020-04-27 09:30:00,19.73,20.05,19.6,19.65,258064.0,19.73,20.05,19.6,19.65,258064.0
2020-04-27 10:00:00,19.65,19.65,19.33,19.38,172204.0,19.65,19.65,19.33,19.38,172204.0
2020-04-27 10:30:00,19.39,19.85,19.32,19.71,389481.0,19.39,19.85,19.32,19.71,389481.0
2020-04-27 11:00:00,19.75,20.19,19.73,20.19,229385.0,19.75,20.19,19.73,20.19,229385.0
2020-04-27 11:30:00,20.16,20.35,20.03,20.34,183866.0,20.16,20.35,20.03,20.34,183866.0
2020-04-27 12:00:00,20.34,20.45,20.2,20.36,62782.0,20.34,20.45,20.2,20.36,62782.0
2020-04-27 12:30:00,20.35,20.42,20.23,20.33,56301.0,20.35,20.42,20.23,20.33,56301.0
2020-04-27 13:00:00,20.35,20.38,20.09,20.19,41229.0,20.35,20.38,20.09,20.19,41229.0
2020-04-27 13:30:00,20.17,20.23,20.05,20.05,57753.0,20.17,20.23,20.05,20.05,57753.0
2020-04-27 14:00:00,20.07,20.22,20.05,20.14,71546.0,20.07,20.22,20.05,20.14,71546.0
2020-04-27 14:30:00,20.16,20.38,20.13,20.33,84865.0,20.16,20.38,20.13,20.33,84865.0
2020-04-27 15:00:00,20.34,20.37,20.18,20.21,124662.0,20.34,20.37,20.18,20.21,124662.0
2020-04-27 15:30:00,20.23,20.28,19.95,19.96,360491.0,20.23,20.28,19.95,19.96,360491.0
2020-04-28 09:30:00,20.85,21.11,20.16,20.2,139312.0,20.85,21.11,20.16,20.2,139312.0
2020-04-28 10:00:00,20.08,20.3,19.68,19.76,108137.0,20.08,20.3,19.68,19.76,108137.0
2020-04-28 10:30:00,19.76,20.12,19.66,19.73,476779.0,19.76,20.12,19.66,19.73,476779.0
2020-04-28 11:00:00,19.73,19.97,19.57,19.74,155550.0,19.73,19.97,19.57,19.74,155550.0
2020-04-28 11:30:00,19.77,19.89,19.58,19.7,105445.0,19.77,19.89,19.58,19.7,105445.0
2020-04-28 12:00:00,19.74,19.88,19.52,19.71,81518.0,19.74,19.88,19.52,19.71,81518.0
2020-04-28 12:30:00,19.68,19.99,19.58,19.99,247861.0,19.68,19.99,19.58,19.99,247861.0
2020-04-28 13:00:00,19.99,20.13,19.91,20.05,87975.0,19.99,20.13,19.91,20.05,87975.0
2020-04-28 13:30:00,20.03,20.04,19.85,19.89,34037.0,20.03,20.04,19.85,19.89,34037.0
2020-04-28 14:00:00,19.91,20.11,19.86,20.04,77981.0,19.91,20.11,19.86,20.04,77981.0
2020-04-28 14:30:00,20.04,20.09,19.82,19.86,47465.0,20.04,20.09,19.82,19.86,47465.0
2020-04-28 15:00:00,19.86,19.87,19.72,19.84,176369.0,19.86,19.87,19.72,19.84,176369.0
2020-04-28 15:30:00,19.85,19.91,19.42,19.48,278114.0,19.85,19.91,19.42,19.48,278114.0
2020-04-29 09:30:00,20.29,20.47,19.79,20.45,165568.0,20.29,20.47,19.79,20.45,165568.0
2020-04-29 10:00:00,20.45,21.27,20.23,21.24,290451.0,20.45,21.27,20.23,21.24,290451.0
2020-04-29 10:30:00,21.24,21.36,20.93,21.02,236329.0,21.24,21.36,20.93,21.02,236329.0
2020-04-29 11:00:00,21.02,21.16,20.95,21.01,110186.0,21.02,21.16,20.95,21.01,110186.0
2020-04-29 11:30:00,20.99,21.01,20.77,20.91,54937.0,20.99,21.01,20.77,20.91,54937.0
2020-04-29 12:00:00,20.93,21.03,20.43,20.46,97088.0,20.93,21.03,20.43,20.46,97088.0
2020-04-29 12:30:00,20.48,20.82,20.44,20.66,105545.0,20.48,20.82,20.44,20.66,105545.0
2020-04-29 13:00:00,20.65,20.79,20.44,20.54,175059.0,20.65,20.79,20.44,20.54,175059.0
2020-04-29 13:30:00,20.54,20.54,20.37,20.4,62161.0,20.54,20.54,20.37,20.4,62161.0
2020-04-29 14:00:00,20.4,20.46,20.03,20.25,96931.0,20.4,20.46,20.03,20.25,96931.0
2020-04-29 14:30:00,20.23,20.31,20.09,20.21,64658.0,20.23,20.31,20.09,20.21,64658.0
2020-04-29 15:00:00,20.21,20.57,20.2,20.55,149038.0,20.21,20.57,20.2,20.55,149038.0
2020-04-29 15:30:00,20.57,20.71,20.45,20.49,333195.0,20.57,20.71,20.45,20.49,333195.0
2020-04-30 09:30:00,20.03,20.03,19.25,19.53,374622.0,20.03,20.03,19.25,19.53,374622.0
2020-04-30 10:00:00,19.56,19.76,19.49,19.5,272450.0,19.56,19.76,19.49,19.5,272450.0
2020-04-30 10:30:00,19.5,20.28,19.49,20.18,168335.0,19.5,20.28,19.49,20.18,168335.0
2020-04-30 11:00:00,20.21,20.62,20.21,20.53,104102.0,20.21,20.62,20.21,20.53,104102.0
2020-04-30 11:30:00,20.52,20.89,20.49,20.62,137471.0,20.52,20.89,20.49,20.62,137471.0
2020-04-30 12:00:00,20.63,20.72,20.48,20.61,127061.0,20.63,20.72,20.48,20.61,127061.0
2020-04-30 12:30:00,20.61,20.61,20.21,20.31,81878.0,20.61,20.61,20.21,20.31,81878.0
2020-04-30 13:00:00,20.31,20.4,20.19,20.25,46105.0,20.31,20.4,20.19,20.25,46105.0
2020-04-30 13:30:00,20.25,20.25,20.02,20.05,52610.0,20.25,20.25,20.02,20.05,52610.0
2020-04-30 14:00:00,20.05,20.18,19.96,20.18,52203.0,20.05,20.18,19.96,20.18,52203.0
2020-04-30 14:30:00,20.18,20.24,20.08,20.16,46290.0,20.18,20.24,20.08,20.16,46290.0
2020-04-30 15:00:00,20.18,20.3,19.99,20.21,107926.0,20.18,20.3,19.99,20.21,107926.0
2020-04-30 15:30:00,20.21,20.41,20.1,20.19,240249.0,20.21,20.41,20.1,20.19,240249.0
2020-05-01 09:30:00,19.16,19.53,18.16,18.42,261190.0,19.16,19.53,18.16,18.42,261190.0
2020-05-01 10:00:00,18.44,18.64,18.1,18.15,145278.0,18.44,18.64,18.1,18.15,145278.0
2020-05-01 10:30:00,18.18,18.49,18.1,18.11,111428.0,18.18,18.49,18.1,18.11,111428.0
2020-05-01 11:00:00,18.11,18.12,17.8,17.86,182352.0,18.11,18.12,17.8,17.86,182352.0
2020-05-01 11:30:00,17.87,17.9,17.5,17.57,144486.0,17.87,17.9,17.5,17.57,144486.0
2020-05-01 12:00:00,17.57,17.84,17.51,17.52,119244.0,17.57,17.84,17.51,17.52,119244.0
2020-05-01 12:30:00,17.51,17.6,17.3,17.38,99378.0,17.51,17.6,17.3,17.38,99378.0
2020-05-01 13:00:00,17.39,17.44,17.11,17.34,118474.0,17.39,17.44,17.11,17.34,118474.0
2020-05-01 13:30:00,17.34,17.43,17.2,17.32,70923.0,17.34,17.43,17.2,17.32,70923.0
2020-05-01 14:00:00,17.32,17.54,17.29,17.51,140876.0,17.32,17.54,17.29,17.51,140876.0
2020-05-01 14:30:00,17.53,17.53,17.3,17.36,81868.0,17.53,17.53,17.3,17.36,81868.0
2020-05-01 15:00:00,17.35,17.44,17.25,17.27,126943.0,17.35,17.44,17.25,17.27,126943.0
2020-05-01 15:30:00,17.27,17.61,17.15,17.48,465295.0,17.27,17.61,17.15,17.48,465295.0
2020-05-04 09:30:00,17.04,17.7,16.68,17.65,143840.0,17.04,17.7,16.68,17.65,143840.0
2020-05-04 10:00:00,17.64,17.82,17.29,17.38,114644.0,17.64,17.82,17.29,17.38,114644.0
2020-05-04 10:30:00,17.36,17.54,17.22,17.25,84198.0,17.36,17.54,17.22,17.25,84198.0
2020-05-04 11:00:00,17.23,17.46,17.15,17.36,95662.0,17.23,17.46,17.15,17.36,95662.0
2020-05-04 11:30:00,17.37,17.66,17.35,17.5,72623.0,17.37,17.66,17.35,17.5,72623.0
2020-05-04 12:00:00,17.51,17.87,17.51,17.86,36890.0,17.51,17.87,17.51,17.86,36890.0
2020-05-04 12:30:00,17.87,17.91,17.53,17.56,69020.0,17.87,17.91,17.53,17.56,69020.0
2020-05-04 13:00:00,17.55,17.62,17.35,17.4,44809.0,17.55,17.62,17.35,17.4,44809.0
2020-05-04 13:30:00,17.4,17.48,17.37,17.41,49683.0,17.4,17.48,17.37,17.41,49683.0
2020-05-04 14:00:00,17.42,17.83,17.38,17.74,72812.0,17.42,17.83,17.38,17.74,72812.0
2020-05-04 14:30:00,17.74,17.89,17.6,17.88,101295.0,17.74,17.89,17.6,17.88,101295.0
2020-05-04 15:00:00,17.87,18.09,17.85,17.97,123456.0,17.87,18.09,17.85,17.97,123456.0
2020-05-04 15:30:00,17.96,18.1,17.94,17.96,472130.0,17.96,18.1,17.94,17.96,472130.0
2020-05-05 09:30:00,19.0,20.06,18.95,19.98,412559.0,19.0,20.06,18.95,19.98,412559.0
2020-05-05 10:00:00,19.98,20.75,19.66,19.66,344544.0,19.98,20.75,19.66,19.66,344544.0
2020-05-05 10:30:00,19.64,19.9,19.38,19.42,115220.0,19.64,19.9,19.38,19.42,115220.0
2020-05-05 11:00:00,19.43,19.98,19.43,19.93,94712.0,19.43,19.98,19.43,19.93,94712.0
2020-05-05 11:30:00,19.96,20.24,19.9,20.13,131409.0,19.96,20.24,19.9,20.13,131409.0
2020-05-05 12:00:00,20.14,20.14,19.68,19.76,111355.0,20.14,20.14,19.68,19.76,111355.0
2020-05-05 12:30:00,19.75,19.75,19.5,19.64,117199.0,19.75,19.75,19.5,19.64,117199.0
2020-05-05 13:00:00,19.64,19.71,19.36,19.57,56729.0,19.64,19.71,19.36,19.57,56729.0
2020-05-05 13:30:00,19.58,19.59,19.37,19.38,76531.0,19.58,19.59,19.37,19.38,76531.0
2020-05-05 14:00:00,19.38,19.81,19.38,19.8,156172.0,19.38,19.81,19.38,19.8,156172.0
2020-05-05 14:30:00,19.79,19.82,19.58,19.72,167579.0,19.79,19.82,19.58,19.72,167579.0
2020-05-05 15:00:00,19.7,19.78,19.14,19.26,132142.0,19.7,19.78,19.14,19.26,132142.0
2020-05-05 15:30:00,19.25,19.33,18.8,18.91,648153.0,19.25,19.33,18.8,18.91,648153.0
2020-05-06 09:30:00,18.7,18.89,17.76,18.01,265761.0,18.7,18.89,17.76,18.01,265761.0
2020-05-06 10:00:00,18.03,18.13,17.48,17.54,260417.0,18.03,18.13,17.48,17.54,260417.0
2020-05-06 10:30:00,17.54,17.77,17.49,17.67,188364.0,17.54,17.77,17.49,17.67,188364.0
2020-05-06 11:00:00,17.67,17.77,17.11,17.2,238268.0,17.67,17.77,17.11,17.2,238268.0
2020-05-06 11:30:00,17.19,17.35,17.0,17.16,215006.0,17.19,17.35,17.0,17.16,215006.0
2020-05-06 12:00:00,17.15,17.43,17.09,17.42,115627.0,17.15,17.43,17.09,17.42,115627.0
2020-05-06 12:30:00,17.43,17.56,17.42,17.46,161126.0,17.43,17.56,17.42,17.46,161126.0
2020-05-06 13:00:00,17.47,17.48,17.29,17.4,135401.0,17.47,17.48,17.29,17.4,135401.0
2020-05-06 13:30:00,17.4,17.81,17.4,17.74,149942.0,17.4,17.81,17.4,17.74,149942.0
2020-05-06 14:00:00,17.74,17.77,17.57,17.6,169603.0,17.74,17.77,17.57,17.6,169603.0
2020-05-06 14:30:00,17.61,17.82,17.59,17.8,184788.0,17.61,17.82,17.59,17.8,184788.0
2020-05-06 15:00:00,17.8,17.83,17.53,17.55,156268.0,17.8,17.83,17.53,17.55,156268.0
2020-05-06 15:30:00,17.54,17.56,17.14,17.15,576683.0,17.54,17.56,17.14,17.15,576683.0
2020-05-07 09:30:00,17.44,18.17,17.41,17.76,178449.0,17.44,18.17,17.41,17.76,178449.0
2020-05-07 10:00:00,17.75,18.03,17.61,17.94,145320.0,17.75,18.03,17.61,17.94,145320.0
2020-05-07 10:30:00,17.93,18.15,17.92,18.0,144411.0,17.93,18.15,17.92,18.0,144411.0
2020-05-07 11:00:00,18.0,18.0,17.1,17.23,197491.0,18.0,18.0,17.1,17.23,197491.0
2020-05-07 11:30:00,17.23,17.59,17.18,17.38,138346.0,17.23,17.59,17.18,17.38,138346.0
2020-05-07 12:00:00,17.38,17.41,17.13,17.23,86118.0,17.38,17.41,17.13,17.23,86118.0
2020-05-07 12:30:00,17.23,17.23,17.02,17.12,131531.0,17.23,17.23,17.02,17.12,131531.0
2020-05-07 13:00:00,17.13,17.3,17.1,17.1,88009.0,17.13,17.3,17.1,17.1,88009.0
2020-05-07 13:30:00,17.11,17.2,17.08,17.13,57701.0,17.11,17.2,17.08,17.13,57701.0
2020-05-07 14:00:00,17.14,17.19,17.1,17.13,58659.0,17.14,17.19,17.1,17.13,58659.0
2020-05-07 14:30:00,17.12,17.18,16.86,16.91,132729.0,17.12,17.18,16.86,16.91,132729.0
2020-05-07 15:00:00,16.9,17.07,16.87,17.07,115177.0,16.9,17.07,16.87,17.07,115177.0
2020-05-07 15:30:00,17.07,17.09,16.9,16.97,318492.0,17.07,17.09,16.9,16.97,318492.0
2020-05-08 09:30:00,17.43,17.9,17.26,17.9,148409.0,17.43,17.9,17.26,17.9,148409.0
2020-05-08 10:00:00,17.89,18.55,17.77,18.37,398018.0,17.89,18.55,17.77,18.37,398018.0
2020-05-08 10:30:00,18.32,18.51,18.03,18.45,231799.0,18.32,18.51,18.03,18.45,231799.0
2020-05-08 11:00:00,18.46,19.28,18.45,19.27,342229.0,18.46,19.28,18.45,19.27,342229.0
2020-05-08 11:30:00,19.26,19.59,19.13,19.5,300452.0,19.26,19.59,19.13,19.5,300452.0
2020-05-08 12:00:00,19.51,19.69,19.44,19.54,178576.0,19.51,19.69,19.44,19.54,178576.0
2020-05-08 12:30:00,19.54,19.56,19.23,19.32,157800.0,19.54,19.56,19.23,19.32,157800.0
2020-05-08 13:00:00,19.31,19.36,19.07,19.14,115132.0,19.31,19.36,19.07,19.14,115132.0
2020-05-08 13:30:00,19.12,19.21,18.96,19.09,172786.0,19.12,19.21,18.96,19.09,172786.0
2020-05-08 14:00:00,19.09,19.33,19.03,19.19,166315.0,19.09,19.33,19.03,19.19,166315.0
2020-05-08 14:30:00,19.22,19.48,19.1,19.47,183364.0,19.22,19.48,19.1,19.47,183364.0
2020-05-08 15:00:00,19.48,19.59,19.21,19.3,268443.0,19.48,19.59,19.21,19.3,268443.0
2020-05-08 15:30:00,19.29,19.62,19.25,19.5,479852.0,19.29,19.62,19.25,19.5,479852.0
2020-05-11 09:30:00,19.44,19.49,18.82,18.86,173996.0,19.44,19.49,18.82,18.86,173996.0
2020-05-11 10:00:00,18.9,18.94,18.41,18.67,217359.0,18.9,18.94,18.41,18.67,217359.0
2020-05-11 10:30:00,18.65,18.71,18.34,18.39,147845.0,18.65,18.71,18.34,18.39,147845.0
2020-05-11 11:00:00,18.37,18.55,18.34,18.49,279061.0,18.37,18.55,18.34,18.49,279061.0
2020-05-11 11:30:00,18.49,18.73,18.45,18.63,129322.0,18.49,18.73,18.45,18.63,129322.0
2020-05-11 12:00:00,18.63,18.71,18.55,18.68,86388.0,18.63,18.71,18.55,18.68,86388.0
2020-05-11 12:30:00,18.69,18.75,18.63,18.7,92632.0,18.69,18.75,18.63,18.7,92632.0
2020-05-11 13:00:00,18.71,18.9,18.64,18.89,114249.0,18.71,18.9,18.64,18.89,114249.0
2020-05-11 13:30:00,18.89,19.0,18.83,18.83,104501.0,18.89,19.0,18.83,18.83,104501.0
2020-05-11 14:00:00,18.84,18.93,18.77,18.85,112666.0,18.84,18.93,18.77,18.85,112666.0
2020-05-11 14:30:00,18.84,19.1,18.82,19.07,74321.0,18.84,19.1,18.82,19.07,74321.0
2020-05-11 15:00:00,19.07,19.18,18.89,18.91,112958.0,19.07,19.18,18.89,18.91,112958.0
2020-05-11 15:30:00,18.88,18.9,18.67,18.73,264650.0,18.88,18.9,18.67,18.73,264650.0
2020-05-12 09:30:00,18.96,19.36,18.76,18.76,295293.0,18.96,19.36,18.76,18.76,295293.0
2020-05-12 10:00:00,18.75,19.19,18.62,18.66,177545.0,18.75,19.19,18.62,18.66,177545.0
2020-05-12 10:30:00,18.66,18.86,18.5,18.63,253823.0,18.66,18.86,18.5,18.63,253823.0
2020-05-12 11:00:00,18.61,18.74,18.44,18.65,120492.0,18.61,18.74,18.44,18.65,120492.0
2020-05-12 11:30:00,18.63,18.7,18.47,18.63,95954.0,18.63,18.7,18.47,18.63,95954.0
2020-05-12 12:00:00,18.64,18.64,18.45,18.52,58025.0,18.64,18.64,18.45,18.52,58025.0
2020-05-12 12:30:00,18.5,18.7,18.5,18.64,82098.0,18.5,18.7,18.5,18.64,82098.0
2020-05-12 13:00:00,18.63,18.65,18.13,18.21,152818.0,18.63,18.65,18.13,18.21,152818.0
2020-05-12 13:30:00,18.2,18.34,18.18,18.3,46255.0,18.2,18.34,18.18,18.3,46255.0
2020-05-12 14:00:00,18.3,18.32,18.03,18.14,79712.0,18.3,18.32,18.03,18.14,79712.0
2020-05-12 14:30:00,18.14,18.23,18.06,18.2,70795.0,18.14,18.23,18.06,18.2,70795.0
2020-05-12 15:00:00,18.21,18.29,18.01,18.01,55711.0,18.21,18.29,18.01,18.01,55711.0
2020-05-12 15:30:00,18.01,18.06,17.6,17.63,260857.0,18.01,18.06,17.6,17.63,260857.0
2020-05-13 09:30:00,17.5,17.54,17.11,17.25,250955.0,17.5,17.54,17.11,17.25,250955.0
2020-05-13 10:00:00,17.23,17.38,17.07,17.13,226984.0,17.23,17.38,17.07,17.13,226984.0
2020-05-13 10:30:00,17.16,17.28,17.02,17.06,179753.0,17.16,17.28,17.02,17.06,179753.0
2020-05-13 11:00:00,17.07,17.12,16.93,17.1,177845.0,17.07,17.12,16.93,17.1,177845.0
2020-05-13 11:30:00,17.11,17.24,16.84,16.9,280801.0,17.11,17.24,16.84,16.9,280801.0
2020-05-13 12:00:00,16.9,17.05,16.38,16.54,172737.0,16.9,17.05,16.38,16.54,172737.0
2020-05-13 12:30:00,16.56,16.64,16.4,16.41,112943.0,16.56,16.64,16.4,16.41,112943.0
2020-05-13 13:00:00,16.41,16.68,16.22,16.54,199461.0,16.41,16.68,16.22,16.54,199461.0
2020-05-13 13:30:00,16.53,16.54,16.26,16.29,84068.0,16.53,16.54,16.26,16.29,84068.0
2020-05-13 14:00:00,16.3,16.66,16.23,16.65,146184.0,16.3,16.66,16.23,16.65,146184.0
2020-05-13 14:30:00,16.63,16.75,16.41,16.42,96486.0,16.63,16.75,16.41,16.42,96486.0
2020-05-13 15:00:00,16.42,16.5,16.21,16.39,171999.0,16.42,16.5,16.21,16.39,171999.0
2020-05-13 15:30:00,16.38,16.76,16.35,16.67,432131.0,16.38,16.76,16.35,16.67,432131.0
2020-05-14 09:30:00,16.23,16.23,15.23,15.33,285865.0,16.23,16.23,15.23,15.33,285865.0
2020-05-14 10:00:00,15.34,15.85,15.19,15.76,246617.0,15.34,15.85,15.19,15.76,246617.0
2020-05-14 10:30:00,15.76,17.05,15.75,16.76,281990.0,15.76,17.05,15.75,16.76,281990.0
2020-05-14 11:00:00,16.77,17.15,16.37,16.41,176200.0,16.77,17.15,16.37,16.41,176200.0
2020-05-14 11:30:00,16.42,16.54,16.11,16.44,108106.0,16.42,16.54,16.11,16.44,108106.0
2020-05-14 12:00:00,16.42,16.53,16.3,16.39,84297.0,16.42,16.53,16.3,16.39,84297.0
2020-05-14 12:30:00,16.42,16.6,16.32,16.55,53058.0,16.42,16.6,16.32,16.55,53058.0
2020-05-14 13:00:00,16.59,16.65,16.33,16.63,72684.0,16.59,16.65,16.33,16.63,72684.0
2020-05-14 13:30:00,16.62,16.69,16.48,16.51,71068.0,16.62,16.69,16.48,16.51,71068.0
2020-05-14 14:00:00,16.5,16.58,16.34,16.55,146340.0,16.5,16.58,16.34,16.55,146340.0
2020-05-14 14:30:00,16.55,16.61,16.25,16.39,62292.0,16.55,16.61,16.25,16.39,62292.0
2020-05-14 15:00:00,16.35,16.6,16.34,16.55,70006.0,16.35,16.6,16.34,16.55,70006.0
2020-05-14 15:30:00,16.55,16.73,16.31,16.69,370226.0,16.55,16.73,16.31,16.69,370226.0
2020-05-15 09:30:00,16.57,17.03,16.31,16.98,221910.0,16.57,17.03,16.31,16.98,221910.0
2020-05-15 10:00:00,16.99,17.51,16.87,17.25,232999.0,16.99,17.51,16.87,17.25,232999.0
2020-05-15 10:30:00,17.24,17.35,17.17,17.19,139100.0,17.24,17.35,17.17,17.19,139100.0
2020-05-15 11:00:00,17.21,17.24,16.72,17.21,159414.0,17.21,17.24,16.72,17.21,159414.0
2020-05-15 11:30:00,17.19,17.2,17.0,17.12,46800.0,17.19,17.2,17.0,17.12,46800.0
2020-05-15 12:00:00,17.1,17.29,17.05,17.17,106658.0,17.1,17.29,17.05,17.17,106658.0
2020-05-15 12:30:00,17.14,17.22,17.03,17.12,71657.0,17.14,17.22,17.03,17.12,71657.0
2020-05-15 13:00:00,17.12,17.21,17.03,17.11,95952.0,17.12,17.21,17.03,17.11,95952.0
2020-05-15 13:30:00,17.1,17.29,17.06,17.25,52339.0,17.1,17.29,17.06,17.25,52339.0
2020-05-15 14:00:00,17.24,17.34,17.22,17.28,112076.0,17.24,17.34,17.22,17.28,112076.0
2020-05-15 14:30:00,17.28,17.33,17.08,17.12,86363.0,17.28,17.33,17.08,17.12,86363.0
2020-05-15 15:00:00,17.12,17.27,17.05,17.23,63991.0,17.12,17.27,17.05,17.23,63991.0
2020-05-15 15:30:00,17.24,17.25,17.06,17.16,183932.0,17.24,17.25,17.06,17.16,183932.0
2020-05-18 09:30:00,18.39,19.89,18.34,19.64,690667.0,18.39,19.89,18.34,19.64,690667.0
2020-05-18 10:00:00,19.6,19.82,19.35,19.51,223430.0,19.6,19.82,19.35,19.51,223430.0
2020-05-18 10:30:00,19.52,19.67,19.43,19.43,169217.0,19.52,19.67,19.43,19.43,169217.0
2020-05-18 11:00:00,19.42,19.82,19.42,19.73,179606.0,19.42,19.82,19.42,19.73,179606.0
2020-05-18 11:30:00,19.75,19.75,19.48,19.73,78319.0,19.75,19.75,19.48,19.73,78319.0
2020-05-18 12:00:00,19.72,20.0,19.67,20.0,198476.0,19.72,20.0,19.67,20.0,198476.0
2020-05-18 12:30:00,20.0,20.14,19.71,19.72,236269.0,20.0,20.14,19.71,19.72,236269.0
2020-05-18 13:00:00,19.72,20.12,19.72,20.1,122247.0,19.72,20.12,19.72,20.1,122247.0
2020-05-18 13:30:00,20.11,20.24,20.04,20.2,110708.0,20.11,20.24,20.04,20.2,110708.0
2020-05-18 14:00:00,20.19,20.21,19.77,19.85,156788.0,20.19,20.21,19.77,19.85,156788.0
2020-05-18 14:30:00,19.82,20.06,19.81,19.9,113693.0,19.82,20.06,19.81,19.9,113693.0
2020-05-18 15:00:00,19.9,20.06,19.85,20.02,221574.0,19.9,20.06,19.85,20.02,221574.0
2020-05-18 15:30:00,20.02,20.66,20.01,20.5,642389.0,20.02,20.66,20.01,20.5,642389.0
2020-05-19 09:30:00,20.24,20.35,19.27,19.84,340138.0,20.24,20.35,19.27,19.84,340138.0
2020-05-19 10:00:00,19.84,20.3,19.71,20.09,93059.0,19.84,20.3,19.71,20.09,93059.0
2020-05-19 10:30:00,20.1,20.25,19.95,20.22,109902.0,20.1,20.25,19.95,20.22,109902.0
2020-05-19 11:00:00,20.22,20.81,20.17,20.71,136083.0,20.22,20.81,20.17,20.71,136083.0
2020-05-19 11:30:00,20.69,21.29,20.68,21.24,166255.0,20.69,21.29,20.68,21.24,166255.0
2020-05-19 12:00:00,21.24,21.57,21.15,21.21,167064.0,21.24,21.57,21.15,21.21,167064.0
2020-05-19 12:30:00,21.19,21.23,20.98,20.98,95893.0,21.19,21.23,20.98,20.98,95893.0
2020-05-19 13:00:00,20.97,20.98,20.59,20.81,125244.0,20.97,20.98,20.59,20.81,125244.0
2020-05-19 13:30:00,20.8,20.85,20.69,20.82,63415.0,20.8,20.85,20.69,20.82,63415.0
2020-05-19 14:00:00,20.82,20.97,20.75,20.86,77217.0,20.82,20.97,20.75,20.86,77217.0
2020-05-19 14:30:00,20.87,21.03,20.68,20.79,163146.0,20.87,21.03,20.68,20.79,163146.0
2020-05-19 15:00:00,20.77,21.39,20.73,21.38,218128.0,20.77,21.39,20.73,21.38,218128.0
2020-05-19 15:30:00,21.38,21.38,20.64,20.65,373063.0,21.38,21.38,20.64,20.65,373063.0
2020-05-20 09:30:00,20.92,21.55,20.85,21.09,144568.0,20.92,21.55,20.85,21.09,144568.0
2020-05-20 10:00:00,21.12,21.49,21.02,21.47,109938.0,21.12,21.49,21.02,21.47,109938.0
2020-05-20 10:30:00,21.47,21.9,21.45,21.75,125197.0,21.47,21.9,21.45,21.75,125197.0
2020-05-20 11:00:00,21.75,21.75,21.26,21.36,143016.0,21.75,21.75,21.26,21.36,143016.0
2020-05-20 11:30:00,21.35,21.56,21.15,21.56,58292.0,21.35,21.56,21.15,21.56,58292.0
2020-05-20 12:00:00,21.55,21.58,21.37,21.54,121914.0,21.55,21.58,21.37,21.54,121914.0
2020-05-20 12:30:00,21.54,21.58,21.36,21.58,59776.0,21.54,21.58,21.36,21.58,59776.0
2020-05-20 13:00:00,21.59,21.63,21.36,21.5,81458.0,21.59,21.63,21.36,21.5,81458.0
2020-05-20 13:30:00,21.5,21.73,21.38,21.66,81043.0,21.5,21.73,21.38,21.66,81043.0
2020-05-20 14:00:00,21.67,21.93,21.58,21.92,196112.0,21.67,21.93,21.58,21.92,196112.0
2020-05-20 14:30:00,21.92,22.25,21.88,22.14,173756.0,21.92,22.25,21.88,22.14,173756.0
2020-05-20 15:00:00,22.13,22.42,22.12,22.42,155208.0,22.13,22.42,22.12,22.42,155208.0
2020-05-20 15:30:00,22.41,22.5,22.32,22.41,450520.0,22.41,22.5,22.32,22.41,450520.0
2020-05-21 09:30:00,22.2,23.05,22.19,22.72,154512.0,22.2,23.05,22.19,22.72,154512.0
2020-05-21 10:00:00,22.83,23.08,22.52,22.86,142947.0,22.83,23.08,22.52,22.86,142947.0
2020-05-21 10:30:00,22.84,23.0,22.71,22.94,108676.0,22.84,23.0,22.71,22.94,108676.0
2020-05-21 11:00:00,22.95,22.95,22.48,22.65,150102.0,22.95,22.95,22.48,22.65,150102.0
2020-05-21 11:30:00,22.65,22.93,22.65,22.81,83877.0,22.65,22.93,22.65,22.81,83877.0
2020-05-21 12:00:00,22.81,23.15,22.81,23.05,46233.0,22.81,23.15,22.81,23.05,46233.0
2020-05-21 12:30:00,23.04,23.2,22.94,23.06,70451.0,23.04,23.2,22.94,23.06,70451.0
2020-05-21 13:00:00,23.08,23.3,23.02,23.3,54625.0,23.08,23.3,23.02,23.3,54625.0
2020-05-21 13:30:00,23.29,23.4,23.17,23.3,79899.0,23.29,23.4,23.17,23.3,79899.0
2020-05-21 14:00:00,23.29,23.37,23.25,23.37,48851.0,23.29,23.37,23.25,23.37,48851.0
2020-05-21 14:30:00,23.37,23.4,23.15,23.19,97526.0,23.37,23.4,23.15,23.19,97526.0
2020-05-21 15:00:00,23.2,23.28,23.13,23.15,101830.0,23.2,23.28,23.13,23.15,101830.0
2020-05-21 15:30:00,23.14,23.17,22.97,23.05,271330.0,23.14,23.17,22.97,23.05,271330.0
2020-05-22 09:30:00,23.2,23.22,22.52,22.66,79864.0,23.2,23.22,22.52,22.66,79864.0
2020-05-22 10:00:00,22.55,22.55,21.99,22.48,96729.0,22.55,22.55,21.99,22.48,96729.0
2020-05-22 10:30:00,22.49,22.58,22.01,22.14,69672.0,22.49,22.58,22.01,22.14,69672.0
2020-05-22 11:00:00,22.14,22.28,21.93,22.01,125191.0,22.14,22.28,21.93,22.01,125191.0
2020-05-22 11:30:00,21.98,22.17,21.84,22.02,68082.0,21.98,22.17,21.84,22.02,68082.0
2020-05-22 12:00:00,22.01,22.14,21.88,22.12,70897.0,22.01,22.14,21.88,22.12,70897.0
2020-05-22 12:30:00,22.12,22.27,22.06,22.24,62664.0,22.12,22.27,22.06,22.24,62664.0
2020-05-22 13:00:00,22.26,22.32,22.14,22.19,46205.0,22.26,22.32,22.14,22.19,46205.0
2020-05-22 13:30:00,22.2,22.32,22.09,22.32,53912.0,22.2,22.32,22.09,22.32,53912.0
2020-05-22 14:00:00,22.31,22.47,22.3,22.42,47985.0,22.31,22.47,22.3,22.42,47985.0
2020-05-22 14:30:00,22.43,22.54,22.39,22.54,44826.0,22.43,22.54,22.39,22.54,44826.0
2020-05-22 15:00:00,22.52,22.54,22.41,22.49,71641.0,22.52,22.54,22.41,22.49,71641.0
2020-05-22 15:30:00,22.49,22.92,22.49,22.88,198398.0,22.49,22.92,22.49,22.88,198398.0
2020-05-26 09:30:00,24.25,24.89,24.25,24.36,294420.0,24.25,24.89,24.25,24.36,294420.0
2020-05-26 10:00:00,24.32,24.38,23.71,23.99,117354.0,24.32,24.38,23.71,23.99,117354.0
2020-05-26 10:30:00,23.99,24.01,23.76,23.79,154525.0,23.99,24.01,23.76,23.79,154525.0
2020-05-26 11:00:00,23.79,23.84,23.41,23.45,115447.0,23.79,23.84,23.41,23.45,115447.0
2020-05-26 11:30:00,23.45,23.64,23.36,23.54,74269.0,23.45,23.64,23.36,23.54,74269.0
2020-05-26 12:00:00,23.54,23.62,23.43,23.62,44631.0,23.54,23.62,23.43,23.62,44631.0
2020-05-26 12:30:00,23.62,24.02,23.62,23.99,104112.0,23.62,24.02,23.62,23.99,104112.0
2020-05-26 13:00:00,24.0,24.04,23.84,23.98,86154.0,24.0,24.04,23.84,23.98,86154.0
2020-05-26 13:30:00,23.96,24.14,23.87,23.98,49380.0,23.96,24.14,23.87,23.98,49380.0
2020-05-26 14:00:00,23.99,24.14,23.9,24.13,48641.0,23.99,24.14,23.9,24.13,48641.0
2020-05-26 14:30:00,24.14,24.22,23.91,23.98,99089.0,24.14,24.22,23.91,23.98,99089.0
2020-05-26 15:00:00,23.98,24.29,23.89,24.11,204795.0,23.98,24.29,23.89,24.11,204795.0
2020-05-26 15:30:00,24.1,24.12,23.73,23.8,288772.0,24.1,24.12,23.73,23.8,288772.0
2020-05-27 09:30:00,24.34,24.55,24.02,24.3,154223.0,24.34,24.55,24.02,24.3,154223.0
2020-05-27 10:00:00,24.28,24.35,23.56,23.65,185046.0,24.28,24.35,23.56,23.65,185046.0
2020-05-27 10:30:00,23.69,23.69,22.87,23.27,149199.0,23.69,23.69,22.87,23.27,149199.0
2020-05-27 11:00:00,23.28,23.58,23.25,23.58,43795.0,23.28,23.58,23.25,23.58,43795.0
2020-05-27 11:30:00,23.55,23.76,23.39,23.68,44657.0,23.55,23.76,23.39,23.68,44657.0
2020-05-27 12:00:00,23.7,23.72,23.54,23.62,43596.0,23.7,23.72,23.54,23.62,43596.0
2020-05-27 12:30:00,23.66,23.74,23.57,23.64,47428.0,23.66,23.74,23.57,23.64,47428.0
2020-05-27 13:00:00,23.66,23.84,23.55,23.78,48449.0,23.66,23.84,23.55,23.78,48449.0
2020-05-27 13:30:00,23.77,23.92,23.67,23.92,36214.0,23.77,23.92,23.67,23.92,36214.0
2020-05-27 14:00:00,23.92,24.08,23.91,24.05,69423.0,23.92,24.08,23.91,24.05,69423.0
2020-05-27 14:30:00,24.06,24.1,23.83,23.96,100803.0,24.06,24.1,23.83,23.96,100803.0
2020-05-27 15:00:00,23.95,24.03,23.91,24.0,108204.0,23.95,24.03,23.91,24.0,108204.0
2020-05-27 15:30:00,23.99,24.13,23.94,23.98,267203.0,23.99,24.13,23.94,23.98,267203.0
2020-05-28 09:30:00,24.28,24.46,23.49,23.89,86535.0,24.28,24.46,23.49,23.89,86535.0
2020-05-28 10:00:00,23.89,24.11,23.7,24.03,76844.0,23.89,24.11,23.7,24.03,76844.0
2020-05-28 10:30:00,24.0,24.27,23.96,24.15,63854.0,24.0,24.27,23.96,24.15,63854.0
2020-05-28 11:00:00,24.15,24.24,23.94,24.19,97189.0,24.15,24.24,23.94,24.19,97189.0
2020-05-28 11:30:00,24.19,24.54,24.18,24.44,79656.0,24.19,24.54,24.18,24.44,79656.0
2020-05-28 12:00:00,24.44,24.51,24.13,24.21,95346.0,24.44,24.51,24.13,24.21,95346.0
2020-05-28 12:30:00,24.18,24.2,23.95,24.02,46952.0,24.18,24.2,23.95,24.02,46952.0
2020-05-28 13:00:00,24.02,24.04,23.73,23.91,49939.0,24.02,24.04,23.73,23.91,49939.0
2020-05-28 13:30:00,23.89,24.0,23.82,23.95,52309.0,23.89,24.0,23.82,23.95,52309.0
2020-05-28 14:00:00,23.96,24.02,23.72,23.75,50149.0,23.96,24.02,23.72,23.75,50149.0
2020-05-28 14:30:00,23.74,23.75,23.56,23.72,45521.0,23.74,23.75,23.56,23.72,45521.0
2020-05-28 15:00:00,23.72,23.72,23.44,23.48,63199.0,23.72,23.72,23.44,23.48,63199.0
2020-05-28 15:30:00,23.48,23.51,23.02,23.16,274075.0,23.48,23.51,23.02,23.16,274075.0
2020-05-29 09:30:00,22.85,22.85,21.57,21.68,185752.0,22.85,22.85,21.57,21.68,185752.0
2020-05-29 10:00:00,21.72,22.0,21.43,21.66,175977.0,21.72,22.0,21.43,21.66,175977.0
2020-05-29 10:30:00,21.65,21.74,21.26,21.36,99031.0,21.65,21.74,21.26,21.36,99031.0
2020-05-29 11:00:00,21.36,21.43,21.01,21.02,266890.0,21.36,21.43,21.01,21.02,266890.0
2020-05-29 11:30:00,21.03,21.2,20.84,20.84,144594.0,21.03,21.2,20.84,20.84,144594.0
2020-05-29 12:00:00,20.84,21.06,20.77,20.98,80642.0,20.84,21.06,20.77,20.98,80642.0
2020-05-29 12:30:00,20.98,21.2,20.84,21.13,127357.0,20.98,21.2,20.84,21.13,127357.0
2020-05-29 13:00:00,21.14,21.27,20.96,20.97,109004.0,21.14,21.27,20.96,20.97,109004.0
2020-05-29 13:30:00,20.98,21.19,20.92,21.17,68835.0,20.98,21.19,20.92,21.17,68835.0
2020-05-29 14:00:00,21.18,21.94,21.14,21.87,210373.0,21.18,21.94,21.14,21.87,210373.0
2020-05-29 14:30:00,21.87,22.27,21.32,22.27,218014.0,21.87,22.27,21.32,22.27,218014.0
2020-05-29 15:00:00,22.25,22.62,22.02,22.13,218378.0,22.25,22.62,22.02,22.13,218378.0
2020-05-29 15:30:00,22.12,22.16,21.67,21.75,323376.0,22.12,22.16,21.67,21.75,323376.0
2020-06-01 09:30:00,22.01,22.66,21.68,22.51,182707.0,22.01,22.66,21.68,22.51,182707.0
2020-06-01 10:00:00,22.46,22.47,22.01,22.27,94218.0,22.46,22.47,22.01,22.27,94218.0
2020-06-01 10:30:00,22.26,22.46,22.18,22.32,115618.0,22.26,22.46,22.18,22.32,115618.0
2020-06-01 11:00:00,22.33,22.33,21.97,22.0,120670.0,22.33,22.33,21.97,22.0,120670.0
2020-06-01 11:30:00,21.99,22.23,21.94,22.2,119882.0,21.99,22.23,21.94,22.2,119882.0
2020-06-01 12:00:00,22.19,22.19,21.95,21.95,58450.0,22.19,22.19,21.95,21.95,58450.0
2020-06-01 12:30:00,21.95,22.36,21.95,22.28,38985.0,21.95,22.36,21.95,22.28,38985.0
2020-06-01 13:00:00,22.28,22.28,22.01,22.12,58475.0,22.28,22.28,22.01,22.12,58475.0
2020-06-01 13:30:00,22.12,22.27,22.06,22.25,52094.0,22.12,22.27,22.06,22.25,52094.0
2020-06-01 14:00:00,22.25,22.28,22.2,22.21,74266.0,22.25,22.28,22.2,22.21,74266.0
2020-06-01 14:30:00,22.2,22.38,22.12,22.37,44856.0,22.2,22.38,22.12,22.37,44856.0
2020-06-01 15:00:00,22.37,22.4,22.14,22.3,96041.0,22.37,22.4,22.14,22.3,96041.0
2020-06-01 15:30:00,22.26,22.4,22.23,22.25,245590.0,22.26,22.4,22.23,22.25,245590.0
2020-06-02 09:30:00,22.46,22.56,21.56,22.16,98767.0,22.46,22.56,21.56,22.16,98767.0
2020-06-02 10:00:00,22.16,22.5,22.06,22.5,139065.0,22.16,22.5,22.06,22.5,139065.0
2020-06-02 10:30:00,22.53,22.61,22.2,22.31,81728.0,22.53,22.61,22.2,22.31,81728.0
2020-06-02 11:00:00,22.32,22.44,22.17,22.38,79214.0,22.32,22.44,22.17,22.38,79214.0
2020-06-02 11:30:00,22.36,22.51,22.3,22.5,50528.0,22.36,22.51,22.3,22.5,50528.0
2020-06-02 12:00:00,22.5,22.57,22.41,22.55,58161.0,22.5,22.57,22.41,22.55,58161.0
2020-06-02 12:30:00,22.55,22.55,22.29,22.36,55470.0,22.55,22.55,22.29,22.36,55470.0
2020-06-02 13:00:00,22.38,22.48,22.34,22.35,26115.0,22.38,22.48,22.34,22.35,26115.0
2020-06-02 13:30:00,22.33,22.39,21.92,22.01,80843.0,22.33,22.39,21.92,22.01,80843.0
2020-06-02 14:00:00,21.98,22.01,21.87,21.93,83792.0,21.98,22.01,21.87,21.93,83792.0
2020-06-02 14:30:00,21.95,22.06,21.88,21.99,87634.0,21.95,22.06,21.88,21.99,87634.0
2020-06-02 15:00:00,22.0,22.28,21.92,22.15,111688.0,22.0,22.28,21.92,22.15,111688.0
2020-06-02 15:30:00,22.15,22.2,21.95,22.11,382828.0,22.15,22.2,21.95,22.11,382828.0
2020-06-03 09:30:00,22.53,22.77,22.17,22.44,201156.0,22.53,22.77,22.17,22.44,201156.0
2020-06-03 10:00:00,22.4,22.89,22.27,22.89,176036.0,22.4,22.89,22.27,22.89,176036.0
2020-06-03 10:30:00,22.86,22.89,22.35,22.41,100901.0,22.86,22.89,22.35,22.41,100901.0
2020-06-03 11:00:00,22.4,22.69,22.38,22.55,52907.0,22.4,22.69,22.38,22.55,52907.0
2020-06-03 11:30:00,22.57,22.69,22.41,22.51,93572.0,22.57,22.69,22.41,22.51,93572.0
2020-06-03 12:00:00,22.5,22.6,22.44,22.54,66521.0,22.5,22.6,22.44,22.54,66521.0
2020-06-03 12:30:00,22.54,22.66,22.44,22.52,56229.0,22.54,22.66,22.44,22.52,56229.0
2020-06-03 13:00:00,22.51,22.53,22.31,22.38,54962.0,22.51,22.53,22.31,22.38,54962.0
2020-06-03 13:30:00,22.35,22.36,22.11,22.17,60540.0,22.35,22.36,22.11,22.17,60540.0
2020-06-03 14:00:00,22.18,22.39,22.18,22.29,54264.0,22.18,22.39,22.18,22.29,54264.0
2020-06-03 14:30:00,22.28,22.35,22.06,22.06,75193.0,22.28,22.35,22.06,22.06,75193.0
2020-06-03 15:00:00,22.06,22.09,21.48,21.5,253509.0,22.06,22.09,21.48,21.5,253509.0
2020-06-03 15:30:00,21.5,21.75,21.44,21.68,473025.0,21.5,21.75,21.44,21.68,473025.0
2020-06-04 09:30:00,21.49,21.89,21.24,21.73,161439.0,21.49,21.89,21.24,21.73,161439.0
2020-06-04 10:00:00,21.73,22.17,21.68,22.1,245014.0,21.73,22.17,21.68,22.1,245014.0
2020-06-04 10:30:00,22.1,22.22,21.95,22.01,133264.0,22.1,22.22,21.95,22.01,133264.0
2020-06-04 11:00:00,22.01,22.03,21.69,21.82,73639.0,22.01,22.03,21.69,21.82,73639.0
2020-06-04 11:30:00,21.8,21.98,21.64,21.8,78696.0,21.8,21.98,21.64,21.8,78696.0
2020-06-04 12:00:00,21.78,21.78,21.52,21.58,57461.0,21.78,21.78,21.52,21.58,57461.0
2020-06-04 12:30:00,21.56,21.69,21.39,21.47,59937.0,21.56,21.69,21.39,21.47,59937.0
2020-06-04 13:00:00,21.47,21.55,21.39,21.45,31142.0,21.47,21.55,21.39,21.45,31142.0
2020-06-04 13:30:00,21.47,21.66,21.47,21.64,33492.0,21.47,21.66,21.47,21.64,33492.0
2020-06-04 14:00:00,21.65,21.89,21.64,21.86,45122.0,21.65,21.89,21.64,21.86,45122.0
2020-06-04 14:30:00,21.87,21.87,21.6,21.6,45952.0,21.87,21.87,21.6,21.6,45952.0
2020-06-04 15:00:00,21.58,21.63,21.19,21.35,77935.0,21.58,21.63,21.19,21.35,77935.0
2020-06-04 15:30:00,21.35,21.49,21.14,21.24,382731.0,21.35,21.49,21.14,21.24,382731.0
2020-06-05 09:30:00,22.49,24.74,22.49,24.17,684399.0,22.49,24.74,22.49,24.17,684399.0
2020-06-05 10:00:00,24.2,24.55,24.13,24.31,313690.0,24.2,24.55,24.13,24.31,313690.0
2020-06-05 10:30:00,24.27,24.49,24.23,24.48,216051.0,24.27,24.49,24.23,24.48,216051.0
2020-06-05 11:00:00,24.46,24.5,24.07,24.38,181562.0,24.46,24.5,24.07,24.38,181562.0
2020-06-05 11:30:00,24.37,24.58,24.24,24.55,164419.0,24.37,24.58,24.24,24.55,164419.0
2020-06-05 12:00:00,24.57,24.87,24.52,24.87,169114.0,24.57,24.87,24.52,24.87,169114.0
2020-06-05 12:30:00,24.86,24.95,24.63,24.8,115075.0,24.86,24.95,24.63,24.8,115075.0
2020-06-05 13:00:00,24.78,24.84,24.68,24.84,139092.0,24.78,24.84,24.68,24.84,139092.0
2020-06-05 13:30:00,24.84,24.86,24.63,24.69,99211.0,24.84,24.86,24.63,24.69,99211.0
2020-06-05 14:00:00,24.69,24.85,24.64,24.72,102483.0,24.69,24.85,24.64,24.72,102483.0
2020-06-05 14:30:00,24.73,24.79,24.55,24.6,76195.0,24.73,24.79,24.55,24.6,76195.0
2020-06-05 15:00:00,24.61,24.71,24.37,24.7,108472.0,24.61,24.71,24.37,24.7,108472.0
2020-06-05 15:30:00,24.7,24.71,24.26,24.5,399099.0,24.7,24.71,24.26,24.5,399099.0
2020-06-08 09:30:00,25.31,26.22,25.31,25.71,274115.0,25.31,26.22,25.31,25.71,274115.0
2020-06-08 10:00:00,25.72,25.89,25.52,25.74,200600.0,25.72,25.89,25.52,25.74,200600.0
2020-06-08 10:30:00,25.8,25.8,25.36,25.63,109860.0,25.8,25.8,25.36,25.63,109860.0
2020-06-08 11:00:00,25.62,25.82,25.58,25.8,87436.0,25.62,25.82,25.58,25.8,87436.0
2020-06-08 11:30:00,25.77,25.83,25.42,25.46,38797.0,25.77,25.83,25.42,25.46,38797.0
2020-06-08 12:00:00,25.48,25.55,25.34,25.42,63087.0,25.48,25.55,25.34,25.42,63087.0
2020-06-08 12:30:00,25.41,25.55,25.4,25.52,45686.0,25.41,25.55,25.4,25.52,45686.0
2020-06-08 13:00:00,25.54,25.62,25.33,25.39,78519.0,25.54,25.62,25.33,25.39,78519.0
2020-06-08 13:30:00,25.4,25.51,25.38,25.44,52671.0,25.4,25.51,25.38,25.44,52671.0
2020-06-08 14:00:00,25.44,25.5,25.37,25.49,44380.0,25.44,25.5,25.37,25.49,44380.0
2020-06-08 14:30:00,25.48,25.8,25.47,25.73,119234.0,25.48,25.8,25.47,25.73,119234.0
2020-06-08 15:00:00,25.7,25.84,25.6,25.83,96016.0,25.7,25.84,25.6,25.83,96016.0
2020-06-08 15:30:00,25.83,25.92,25.71,25.8,307418.0,25.83,25.92,25.71,25.8,307418.0
2020-06-09 09:30:00,25.35,25.35,24.15,24.19,138280.0,25.35,25.35,24.15,24.19,138280.0
2020-06-09 10:00:00,24.19,24.24,23.89,24.12,112423.0,24.19,24.24,23.89,24.12,112423.0
2020-06-09 10:30:00,24.1,24.65,24.0,24.29,78045.0,24.1,24.65,24.0,24.29,78045.0
2020-06-09 11:00:00,24.23,24.4,24.12,24.25,74616.0,24.23,24.4,24.12,24.25,74616.0
2020-06-09 11:30:00,24.23,24.26,24.01,24.13,55389.0,24.23,24.26,24.01,24.13,55389.0
2020-06-09 12:00:00,24.13,24.18,23.95,24.01,58164.0,24.13,24.18,23.95,24.01,58164.0
2020-06-09 12:30:00,24.01,24.06,23.84,23.92,70042.0,24.01,24.06,23.84,23.92,70042.0
2020-06-09 13:00:00,23.92,24.6,23.91,24.54,71640.0,23.92,24.6,23.91,24.54,71640.0
2020-06-09 13:30:00,24.54,24.76,24.47,24.76,92142.0,24.54,24.76,24.47,24.76,92142.0
2020-06-09 14:00:00,24.76,24.81,24.39,24.47,57340.0,24.76,24.81,24.39,24.47,57340.0
2020-06-09 14:30:00,24.47,24.92,24.47,24.91,68266.0,24.47,24.92,24.47,24.91,68266.0
2020-06-09 15:00:00,24.89,24.91,24.71,24.82,73644.0,24.89,24.91,24.71,24.82,73644.0
2020-06-09 15:30:00,24.82,24.83,24.35,24.39,230389.0,24.82,24.83,24.35,24.39,230389.0
2020-06-10 09:30:00,24.13,24.24,22.9,23.28,335618.0,24.13,24.24,22.9,23.28,335618.0
2020-06-10 10:00:00,23.25,23.47,22.34,22.55,309813.0,23.25,23.47,22.34,22.55,309813.0
2020-06-10 10:30:00,22.54,22.93,22.18,22.27,263884.0,22.54,22.93,22.18,22.27,263884.0
2020-06-10 11:00:00,22.25,22.49,22.14,22.26,91595.0,22.25,22.49,22.14,22.26,91595.0
2020-06-10 11:30:00,22.25,22.5,22.12,22.46,145048.0,22.25,22.5,22.12,22.46,145048.0
2020-06-10 12:00:00,22.46,22.57,22.29,22.4,109178.0,22.46,22.57,22.29,22.4,109178.0
2020-06-10 12:30:00,22.41,22.41,22.18,22.29,67086.0,22.41,22.41,22.18,22.29,67086.0
2020-06-10 13:00:00,22.29,22.5,22.18,22.44,58469.0,22.29,22.5,22.18,22.44,58469.0
2020-06-10 13:30:00,22.44,22.61,22.43,22.53,45691.0,22.44,22.61,22.43,22.53,45691.0
2020-06-10 14:00:00,22.57,22.88,22.44,22.57,162393.0,22.57,22.88,22.44,22.57,162393.0
2020-06-10 14:30:00,22.57,22.62,22.05,22.17,148603.0,22.57,22.62,22.05,22.17,148603.0
2020-06-10 15:00:00,22.15,22.4,22.06,22.38,122810.0,22.15,22.4,22.06,22.38,122810.0
2020-06-10 15:30:00,22.41,22.48,22.01,22.08,404600.0,22.41,22.48,22.01,22.08,404600.0
2020-06-11 09:30:00,20.73,21.12,19.93,20.77,384248.0,20.73,21.12,19.93,20.77,384248.0
2020-06-11 10:00:00,20.8,20.89,20.34,20.35,141623.0,20.8,20.89,20.34,20.35,141623.0
2020-06-11 10:30:00,20.35,20.65,20.21,20.24,112671.0,20.35,20.65,20.21,20.24,112671.0
2020-06-11 11:00:00,20.23,20.51,20.16,20.24,117350.0,20.23,20.51,20.16,20.24,117350.0
2020-06-11 11:30:00,20.23,20.27,20.0,20.25,111908.0,20.23,20.27,20.0,20.25,111908.0
2020-06-11 12:00:00,20.23,20.25,19.87,20.07,145325.0,20.23,20.25,19.87,20.07,145325.0
2020-06-11 12:30:00,20.08,20.23,19.94,20.05,145107.0,20.08,20.23,19.94,20.05,145107.0
2020-06-11 13:00:00,20.03,20.42,20.03,20.23,53007.0,20.03,20.42,20.03,20.23,53007.0
2020-06-11 13:30:00,20.2,20.3,20.08,20.22,93394.0,20.2,20.3,20.08,20.22,93394.0
2020-06-11 14:00:00,20.22,20.25,20.15,20.16,42199.0,20.22,20.25,20.15,20.16,42199.0
2020-06-11 14:30:00,20.19,20.19,19.75,19.76,101606.0,20.19,20.19,19.75,19.76,101606.0
2020-06-11 15:00:00,19.76,19.76,19.18,19.19,169170.0,19.76,19.76,19.18,19.19,169170.0
2020-06-11 15:30:00,19.19,19.75,19.13,19.44,346356.0,19.19,19.75,19.13,19.44,346356.0
2020-06-12 09:30:00,20.6,21.38,20.19,20.39,214385.0,20.6,21.38,20.19,20.39,214385.0
2020-06-12 10:00:00,20.39,20.54,19.83,19.84,133144.0,20.39,20.54,19.83,19.84,133144.0
2020-06-12 10:30:00,19.85,20.06,19.25,19.27,155419.0,19.85,20.06,19.25,19.27,155419.0
2020-06-12 11:00:00,19.27,19.41,18.84,19.11,190257.0,19.27,19.41,18.84,19.11,190257.0
2020-06-12 11:30:00,19.12,19.36,18.97,19.34,111692.0,19.12,19.36,18.97,19.34,111692.0
2020-06-12 12:00:00,19.35,19.63,19.27,19.44,73489.0,19.35,19.63,19.27,19.44,73489.0
2020-06-12 12:30:00,19.42,19.55,19.23,19.45,56943.0,19.42,19.55,19.23,19.45,56943.0
2020-06-12 13:00:00,19.46,19.46,19.09,19.17,38805.0,19.46,19.46,19.09,19.17,38805.0
2020-06-12 13:30:00,19.17,19.2,18.75,18.81,85062.0,19.17,19.2,18.75,18.81,85062.0
2020-06-12 14:00:00,18.83,19.3,18.79,19.28,70302.0,18.83,19.3,18.79,19.28,70302.0
2020-06-12 14:30:00,19.28,19.44,19.1,19.34,104134.0,19.28,19.44,19.1,19.34,104134.0
2020-06-12 15:00:00,19.35,19.58,19.3,19.4,115728.0,19.35,19.58,19.3,19.4,115728.0
2020-06-12 15:30:00,19.42,19.81,19.37,19.76,247132.0,19.42,19.81,19.37,19.76,247132.0
2020-06-15 09:30:00,18.72,19.34,18.28,19.09,127627.0,18.72,19.34,18.28,19.09,127627.0
2020-06-15 10:00:00,19.08,19.47,18.83,19.12,75825.0,19.08,19.47,18.83,19.12,75825.0
2020-06-15 10:30:00,19.1,19.77,18.91,19.58,75738.0,19.1,19.77,18.91,19.58,75738.0
2020-06-15 11:00:00,19.64,20.02,19.59,19.66,91384.0,19.64,20.02,19.59,19.66,91384.0
2020-06-15 11:30:00,19.69,19.97,19.57,19.85,43574.0,19.69,19.97,19.57,19.85,43574.0
2020-06-15 12:00:00,19.87,20.43,19.82,20.35,94023.0,19.87,20.43,19.82,20.35,94023.0
2020-06-15 12:30:00,20.34,20.56,20.24,20.53,67985.0,20.34,20.56,20.24,20.53,67985.0
2020-06-15 13:00:00,20.52,20.75,20.48,20.68,77366.0,20.52,20.75,20.48,20.68,77366.0
2020-06-15 13:30:00,20.65,20.65,20.32,20.49,111242.0,20.65,20.65,20.32,20.49,111242.0
2020-06-15 14:00:00,20.48,21.3,20.48,21.15,127252.0,20.48,21.3,20.48,21.15,127252.0
2020-06-15 14:30:00,21.18,21.26,21.07,21.11,144330.0,21.18,21.26,21.07,21.11,144330.0
2020-06-15 15:00:00,21.12,21.34,21.08,21.18,102166.0,21.12,21.34,21.08,21.18,102166.0
2020-06-15 15:30:00,21.18,21.71,20.98,21.69,833956.0,21.18,21.71,20.98,21.69,833956.0
2020-06-16 09:30:00,23.07,23.53,22.07,22.7,240478.0,23.07,23.53,22.07,22.7,240478.0
2020-06-16 10:00:00,22.63,22.96,22.48,22.94,157517.0,22.63,22.96,22.48,22.94,157517.0
2020-06-16 10:30:00,22.96,23.12,21.57,21.58,285444.0,22.96,23.12,21.57,21.58,285444.0
2020-06-16 11:00:00,21.58,22.12,21.17,22.08,191876.0,21.58,22.12,21.17,22.08,191876.0
2020-06-16 11:30:00,22.05,22.26,21.8,22.07,141753.0,22.05,22.26,21.8,22.07,141753.0
2020-06-16 12:00:00,22.12,22.42,21.78,22.42,68375.0,22.12,22.42,21.78,22.42,68375.0
2020-06-16 12:30:00,22.43,22.66,22.14,22.24,92449.0,22.43,22.66,22.14,22.24,92449.0
2020-06-16 13:00:00,22.24,22.31,22.02,22.11,85266.0,22.24,22.31,22.02,22.11,85266.0
2020-06-16 13:30:00,22.11,22.16,21.86,21.99,110875.0,22.11,22.16,21.86,21.99,110875.0
2020-06-16 14:00:00,22.01,22.34,22.01,22.32,89253.0,22.01,22.34,22.01,22.32,89253.0
2020-06-16 14:30:00,22.31,22.46,22.19,22.35,78895.0,22.31,22.46,22.19,22.35,78895.0
2020-06-16 15:00:00,22.34,22.38,22.09,22.18,225330.0,22.34,22.38,22.09,22.18,225330.0
2020-06-16 15:30:00,22.19,22.39,22.13,22.34,428261.0,22.19,22.39,22.13,22.34,428261.0
2020-06-17 09:30:00,22.36,22.48,21.69,22.0,194788.0,22.36,22.48,21.69,22.0,194788.0
2020-06-17 10:00:00,21.98,22.16,21.43,21.52,166409.0,21.98,22.16,21.43,21.52,166409.0
2020-06-17 10:30:00,21.5,21.84,21.42,21.61,169564.0,21.5,21.84,21.42,21.61,169564.0
2020-06-17 11:00:00,21.59,21.63,21.32,21.42,90935.0,21.59,21.63,21.32,21.42,90935.0
2020-06-17 11:30:00,21.42,21.55,21.38,21.51,77614.0,21.42,21.55,21.38,21.51,77614.0
2020-06-17 12:00:00,21.5,21.68,21.39,21.48,90786.0,21.5,21.68,21.39,21.48,90786.0
2020-06-17 12:30:00,21.47,21.57,21.38,21.42,66801.0,21.47,21.57,21.38,21.42,66801.0
2020-06-17 13:00:00,21.43,21.5,21.36,21.44,31333.0,21.43,21.5,21.36,21.44,31333.0
2020-06-17 13:30:00,21.47,21.51,21.37,21.44,47179.0,21.47,21.51,21.37,21.44,47179.0
2020-06-17 14:00:00,21.44,21.54,21.27,21.29,128180.0,21.44,21.54,21.27,21.29,128180.0
2020-06-17 14:30:00,21.29,21.57,21.22,21.3,77531.0,21.29,21.57,21.22,21.3,77531.0
2020-06-17 15:00:00,21.3,21.3,21.04,21.12,104804.0,21.3,21.3,21.04,21.12,104804.0
2020-06-17 15:30:00,21.11,21.18,20.86,20.91,456673.0,21.11,21.18,20.86,20.91,456673.0
2020-06-18 09:30:00,20.5,21.0,20.2,20.9,161185.0,20.5,21.0,20.2,20.9,161185.0
2020-06-18 10:00:00,20.91,21.64,20.83,21.62,160837.0,20.91,21.64,20.83,21.62,160837.0
2020-06-18 10:30:00,21.63,21.85,21.45,21.61,123868.0,21.63,21.85,21.45,21.61,123868.0
2020-06-18 11:00:00,21.59,21.61,21.25,21.4,53613.0,21.59,21.61,21.25,21.4,53613.0
2020-06-18 11:30:00,21.4,21.53,20.92,20.97,74828.0,21.4,21.53,20.92,20.97,74828.0
2020-06-18 12:00:00,21.0,21.26,20.87,21.22,41974.0,21.0,21.26,20.87,21.22,41974.0
2020-06-18 12:30:00,21.2,21.2,20.96,21.05,56329.0,21.2,21.2,20.96,21.05,56329.0
2020-06-18 13:00:00,21.04,21.15,20.9,21.02,67255.0,21.04,21.15,20.9,21.02,67255.0
2020-06-18 13:30:00,21.02,21.1,21.02,21.02,44142.0,21.02,21.1,21.02,21.02,44142.0
2020-06-18 14:00:00,21.03,21.1,20.88,20.96,76568.0,21.03,21.1,20.88,20.96,76568.0
2020-06-18 14:30:00,20.97,21.11,20.94,21.08,67518.0,20.97,21.11,20.94,21.08,67518.0
2020-06-18 15:00:00,21.04,21.35,20.92,21.35,111247.0,21.04,21.35,20.92,21.35,111247.0
2020-06-18 15:30:00,21.34,21.53,21.28,21.39,304797.0,21.34,21.53,21.28,21.39,304797.0
2020-06-19 09:30:00,21.74,22.13,21.56,21.58,420424.0,21.74,22.13,21.56,21.58,420424.0
2020-06-19 10:00:00,21.65,21.96,21.48,21.51,80230.0,21.65,21.96,21.48,21.51,80230.0
2020-06-19 10:30:00,21.49,21.54,21.17,21.47,98719.0,21.49,21.54,21.17,21.47,98719.0
2020-06-19 11:00:00,21.47,21.53,21.24,21.3,73686.0,21.47,21.53,21.24,21.3,73686.0
2020-06-19 11:30:00,21.31,21.42,21.23,21.25,37844.0,21.31,21.42,21.23,21.25,37844.0
2020-06-19 12:00:00,21.26,21.26,20.59,20.81,81912.0,21.26,21.26,20.59,20.81,81912.0
2020-06-19 12:30:00,20.85,20.98,20.71,20.84,68462.0,20.85,20.98,20.71,20.84,68462.0
2020-06-19 13:00:00,20.84,20.85,20.46,20.53,83328.0,20.84,20.85,20.46,20.53,83328.0
2020-06-19 13:30:00,20.52,20.68,20.39,20.39,66271.0,20.52,20.68,20.39,20.39,66271.0
2020-06-19 14:00:00,20.4,20.55,20.3,20.43,68657.0,20.4,20.55,20.3,20.43,68657.0
2020-06-19 14:30:00,20.44,20.89,20.4,20.87,89798.0,20.44,20.89,20.4,20.87,89798.0
2020-06-19 15:00:00,20.86,20.99,20.75,20.78,83013.0,20.86,20.99,20.75,20.78,83013.0
2020-06-19 15:30:00,20.79,20.85,20.5,20.55,259541.0,20.79,20.85,20.5,20.55,259541.0
2020-06-22 09:30:00,20.29,20.44,19.76,20.21,140095.0,20.29,20.44,19.76,20.21,140095.0
2020-06-22 10:00:00,20.23,20.32,19.94,20.09,89257.0,20.23,20.32,19.94,20.09,89257.0
2020-06-22 10:30:00,20.05,20.05,19.55,19.56,96878.0,20.05,20.05,19.55,19.56,96878.0
2020-06-22 11:00:00,19.57,19.94,19.53,19.87,85896.0,19.57,19.94,19.53,19.87,85896.0
2020-06-22 11:30:00,19.9,19.96,19.73,19.8,55485.0,19.9,19.96,19.73,19.8,55485.0
2020-06-22 12:00:00,19.8,20.02,19.79,19.95,48039.0,19.8,20.02,19.79,19.95,48039.0
2020-06-22 12:30:00,19.96,20.27,19.91,20.15,52708.0,19.96,20.27,19.91,20.15,52708.0
2020-06-22 13:00:00,20.15,20.2,20.0,20.06,51408.0,20.15,20.2,20.0,20.06,51408.0
2020-06-22 13:30:00,20.06,20.1,19.94,19.99,44680.0,20.06,20.1,19.94,19.99,44680.0
2020-06-22 14:00:00,19.99,20.01,19.81,19.87,40366.0,19.99,20.01,19.81,19.87,40366.0
2020-06-22 14:30:00,19.87,19.93,19.79,19.89,93252.0,19.87,19.93,19.79,19.89,93252.0
2020-06-22 15:00:00,19.88,19.96,19.74,19.79,84653.0,19.88,19.96,19.74,19.79,84653.0
2020-06-22 15:30:00,19.81,19.99,19.8,19.98,210233.0,19.81,19.99,19.8,19.98,210233.0
2020-06-23 09:30:00,20.12,20.26,19.43,19.58,221439.0,20.12,20.26,19.43,19.58,221439.0
2020-06-23 10:00:00,19.57,19.72,19.28,19.33,130367.0,19.57,19.72,19.28,19.33,130367.0
2020-06-23 10:30:00,19.32,19.34,18.68,18.96,384875.0,19.32,19.34,18.68,18.96,384875.0
2020-06-23 11:00:00,18.93,19.23,18.9,19.11,151507.0,18.93,19.23,18.9,19.11,151507.0
2020-06-23 11:30:00,19.11,19.17,19.05,19.15,120320.0,19.11,19.17,19.05,19.15,120320.0
2020-06-23 12:00:00,19.16,19.24,18.92,18.96,97341.0,19.16,19.24,18.92,18.96,97341.0
2020-06-23 12:30:00,18.96,18.97,18.83,18.89,132111.0,18.96,18.97,18.83,18.89,132111.0
2020-06-23 13:00:00,18.89,19.1,18.82,19.01,220977.0,18.89,19.1,18.82,19.01,220977.0
2020-06-23 13:30:00,19.01,19.26,18.98,19.26,146571.0,19.01,19.26,18.98,19.26,146571.0
2020-06-23 14:00:00,19.23,19.29,19.09,19.28,63377.0,19.23,19.29,19.09,19.28,63377.0
2020-06-23 14:30:00,19.28,19.32,19.08,19.16,79732.0,19.28,19.32,19.08,19.16,79732.0
2020-06-23 15:00:00,19.16,19.32,19.14,19.19,90136.0,19.16,19.32,19.14,19.19,90136.0
2020-06-23 15:30:00,19.19,19.28,19.04,19.1,272643.0,19.19,19.28,19.04,19.1,272643.0
2020-06-24 09:30:00,18.51,18.88,18.11,18.25,298406.0,18.51,18.88,18.11,18.25,298406.0
2020-06-24 10:00:00,18.24,18.36,18.06,18.28,181821.0,18.24,18.36,18.06,18.28,181821.0
2020-06-24 10:30:00,18.27,18.28,17.82,17.86,367849.0,18.27,18.28,17.82,17.86,367849.0
2020-06-24 11:00:00,17.85,17.98,17.57,17.69,186975.0,17.85,17.98,17.57,17.69,186975.0
2020-06-24 11:30:00,17.69,17.85,17.45,17.84,243870.0,17.69,17.85,17.45,17.84,243870.0
2020-06-24 12:00:00,17.86,18.13,17.8,18.07,277369.0,17.86,18.13,17.8,18.07,277369.0
2020-06-24 12:30:00,18.06,18.37,18.03,18.34,146582.0,18.06,18.37,18.03,18.34,146582.0
2020-06-24 13:00:00,18.3,18.37,17.94,17.97,161429.0,18.3,18.37,17.94,17.97,161429.0
2020-06-24 13:30:00,17.96,18.08,17.87,18.02,127406.0,17.96,18.08,17.87,18.02,127406.0
2020-06-24 14:00:00,18.04,18.2,17.99,18.15,50304.0,18.04,18.2,17.99,18.15,50304.0
2020-06-24 14:30:00,18.14,18.21,17.98,18.02,62914.0,18.14,18.21,17.98,18.02,62914.0
2020-06-24 15:00:00,18.05,18.29,18.05,18.13,107096.0,18.05,18.29,18.05,18.13,107096.0
2020-06-24 15:30:00,18.13,18.14,17.78,17.84,347055.0,18.13,18.14,17.78,17.84,347055.0
2020-06-25 09:30:00,17.73,18.21,17.55,18.2,127976.0,17.73,18.21,17.55,18.2,127976.0
2020-06-25 10:00:00,18.21,18.46,17.43,17.52,558074.0,18.21,18.46,17.43,17.52,558074.0
2020-06-25 10:30:00,17.52,17.74,17.27,17.44,241252.0,17.52,17.74,17.27,17.44,241252.0
2020-06-25 11:00:00,17.42,17.69,17.39,17.51,134410.0,17.42,17.69,17.39,17.51,134410.0
2020-06-25 11:30:00,17.5,17.59,17.29,17.38,145713.0,17.5,17.59,17.29,17.38,145713.0
2020-06-25 12:00:00,17.39,17.8,17.39,17.69,140091.0,17.39,17.8,17.39,17.69,140091.0
2020-06-25 12:30:00,17.68,17.78,17.46,17.53,156110.0,17.68,17.78,17.46,17.53,156110.0
2020-06-25 13:00:00,17.53,17.56,17.4,17.44,72331.0,17.53,17.56,17.4,17.44,72331.0
2020-06-25 13:30:00,17.45,17.54,17.37,17.37,143281.0,17.45,17.54,17.37,17.37,143281.0
2020-06-25 14:00:00,17.38,17.39,17.26,17.28,106496.0,17.38,17.39,17.26,17.28,106496.0
2020-06-25 14:30:00,17.28,17.28,17.15,17.16,122356.0,17.28,17.28,17.15,17.16,122356.0
2020-06-25 15:00:00,17.15,17.52,17.13,17.48,225441.0,17.15,17.52,17.13,17.48,225441.0
2020-06-25 15:30:00,17.49,17.9,17.44,17.86,848444.0,17.49,17.9,17.44,17.86,848444.0
2020-06-26 09:30:00,17.67,17.8,17.39,17.74,125804.0,17.67,17.8,17.39,17.74,125804.0
2020-06-26 10:00:00,17.71,17.73,17.21,17.44,99672.0,17.71,17.73,17.21,17.44,99672.0
2020-06-26 10:30:00,17.43,17.52,17.2,17.23,136072.0,17.43,17.52,17.2,17.23,136072.0
2020-06-26 11:00:00,17.25,17.54,17.23,17.51,79612.0,17.25,17.54,17.23,17.51,79612.0
2020-06-26 11:30:00,17.51,17.61,17.31,17.32,145739.0,17.51,17.61,17.31,17.32,145739.0
2020-06-26 12:00:00,17.31,17.37,17.2,17.32,104455.0,17.31,17.37,17.2,17.32,104455.0
2020-06-26 12:30:00,17.32,17.34,17.2,17.24,66664.0,17.32,17.34,17.2,17.24,66664.0
2020-06-26 13:00:00,17.22,17.34,17.2,17.22,55717.0,17.22,17.34,17.2,17.22,55717.0
2020-06-26 13:30:00,17.21,17.28,17.11,17.12,117873.0,17.21,17.28,17.11,17.12,117873.0
2020-06-26 14:00:00,17.12,17.14,17.0,17.07,158029.0,17.12,17.14,17.0,17.07,158029.0
2020-06-26 14:30:00,17.07,17.08,16.99,17.07,157352.0,17.07,17.08,16.99,17.07,157352.0
2020-06-26 15:00:00,17.07,17.25,17.06,17.19,161095.0,17.07,17.25,17.06,17.19,161095.0
2020-06-26 15:30:00,17.2,17.73,17.15,17.55,1088030.0,17.2,17.73,17.15,17.55,1088030.0
2020-06-29 09:30:00,17.82,17.98,17.17,17.62,125714.0,17.82,17.98,17.17,17.62,125714.0
2020-06-29 10:00:00,17.61,18.03,17.53,18.01,90989.0,17.61,18.03,17.53,18.01,90989.0
2020-06-29 10:30:00,18.0,18.55,17.93,18.33,155488.0,18.0,18.55,17.93,18.33,155488.0
2020-06-29 11:00:00,18.34,18.54,18.26,18.53,98331.0,18.34,18.54,18.26,18.53,98331.0
2020-06-29 11:30:00,18.53,18.53,18.35,18.44,96352.0,18.53,18.53,18.35,18.44,96352.0
2020-06-29 12:00:00,18.46,18.53,18.3,18.32,76585.0,18.46,18.53,18.3,18.32,76585.0
2020-06-29 12:30:00,18.32,18.42,18.25,18.3,67324.0,18.32,18.42,18.25,18.3,67324.0
2020-06-29 13:00:00,18.3,18.34,18.19,18.33,66464.0,18.3,18.34,18.19,18.33,66464.0
2020-06-29 13:30:00,18.32,18.32,17.99,18.01,49513.0,18.32,18.32,17.99,18.01,49513.0
2020-06-29 14:00:00,18.02,18.05,17.91,17.91,100494.0,18.02,18.05,17.91,17.91,100494.0
2020-06-29 14:30:00,17.92,18.01,17.87,17.97,57133.0,17.92,18.01,17.87,17.97,57133.0
2020-06-29 15:00:00,17.96,17.99,17.84,17.96,66923.0,17.96,17.99,17.84,17.96,66923.0
2020-06-29 15:30:00,17.96,18.21,17.93,18.2,224691.0,17.96,18.21,17.93,18.2,224691.0
2020-06-30 09:30:00,18.08,18.2,17.28,17.52,197978.0,18.08,18.2,17.28,17.52,197978.0
2020-06-30 10:00:00,17.54,17.85,17.4,17.78,156235.0,17.54,17.85,17.4,17.78,156235.0
2020-06-30 10:30:00,17.78,18.11,17.69,18.11,67075.0,17.78,18.11,17.69,18.11,67075.0
2020-06-30 11:00:00,18.09,18.21,18.03,18.05,80023.0,18.09,18.21,18.03,18.05,80023.0
2020-06-30 11:30:00,18.03,18.08,17.9,18.02,85667.0,18.03,18.08,17.9,18.02,85667.0
2020-06-30 12:00:00,18.01,18.19,17.99,18.06,42012.0,18.01,18.19,17.99,18.06,42012.0
2020-06-30 12:30:00,18.06,18.14,18.02,18.12,57869.0,18.06,18.14,18.02,18.12,57869.0
2020-06-30 13:00:00,18.11,18.19,17.81,17.85,88065.0,18.11,18.19,17.81,17.85,88065.0
2020-06-30 13:30:00,17.84,17.9,17.76,17.89,52306.0,17.84,17.9,17.76,17.89,52306.0
2020-06-30 14:00:00,17.88,17.97,17.82,17.96,60890.0,17.88,17.97,17.82,17.96,60890.0
2020-06-30 14:30:00,17.96,17.96,17.87,17.92,44218.0,17.96,17.96,17.87,17.92,44218.0
2020-06-30 15:00:00,17.93,18.16,17.81,18.11,67411.0,17.93,18.16,17.81,18.11,67411.0
2020-06-30 15:30:00,18.11,18.21,18.02,18.1,274804.0,18.11,18.21,18.02,18.1,274804.0
2020-07-01 09:30:00,18.05,18.91,17.92,18.7,180794.0,18.05,18.91,17.92,18.7,180794.0
2020-07-01 10:00:00,18.73,18.86,18.46,18.54,107590.0,18.73,18.86,18.46,18.54,107590.0
2020-07-01 10:30:00,18.53,18.56,18.08,18.28,90888.0,18.53,18.56,18.08,18.28,90888.0
2020-07-01 11:00:00,18.25,18.25,17.95,17.99,76641.0,18.25,18.25,17.95,17.99,76641.0
2020-07-01 11:30:00,18.03,18.21,17.99,18.18,102788.0,18.03,18.21,17.99,18.18,102788.0
2020-07-01 12:00:00,18.19,18.39,18.12,18.29,40227.0,18.19,18.39,18.12,18.29,40227.0
2020-07-01 12:30:00,18.29,18.36,18.14,18.17,39729.0,18.29,18.36,18.14,18.17,39729.0
2020-07-01 13:00:00,18.21,18.21,18.07,18.1,33069.0,18.21,18.21,18.07,18.1,33069.0
2020-07-01 13:30:00,18.08,18.13,18.03,18.09,35371.0,18.08,18.13,18.03,18.09,35371.0
2020-07-01 14:00:00,18.1,18.36,18.08,18.36,43524.0,18.1,18.36,18.08,18.36,43524.0
2020-07-01 14:30:00,18.37,18.39,18.28,18.38,59540.0,18.37,18.39,18.28,18.38,59540.0
2020-07-01 15:00:00,18.38,18.61,18.38,18.55,102528.0,18.38,18.61,18.38,18.55,102528.0
2020-07-01 15:30:00,18.56,18.65,18.44,18.48,312290.0,18.56,18.65,18.44,18.48,312290.0
2020-07-02 09:30:00,18.99,19.33,18.9,19.3,154254.0,18.99,19.33,18.9,19.3,154254.0
2020-07-02 10:00:00,19.26,19.26,18.66,18.68,87845.0,19.26,19.26,18.66,18.68,87845.0
2020-07-02 10:30:00,18.65,18.89,18.33,18.34,107730.0,18.65,18.89,18.33,18.34,107730.0
2020-07-02 11:00:00,18.35,18.53,18.21,18.52,55106.0,18.35,18.53,18.21,18.52,55106.0
2020-07-02 11:30:00,18.51,18.93,18.51,18.81,107009.0,18.51,18.93,18.51,18.81,107009.0
2020-07-02 12:00:00,18.81,18.81,18.53,18.55,54044.0,18.81,18.81,18.53,18.55,54044.0
2020-07-02 12:30:00,18.53,18.59,18.4,18.5,50663.0,18.53,18.59,18.4,18.5,50663.0
2020-07-02 13:00:00,18.48,18.51,18.42,18.43,42840.0,18.48,18.51,18.42,18.43,42840.0
2020-07-02 13:30:00,18.44,18.5,18.4,18.41,39505.0,18.44,18.5,18.4,18.41,39505.0
2020-07-02 14:00:00,18.4,18.45,18.32,18.42,41816.0,18.4,18.45,18.32,18.42,41816.0
2020-07-02 14:30:00,18.42,18.49,18.39,18.46,35012.0,18.42,18.49,18.39,18.46,35012.0
2020-07-02 15:00:00,18.45,18.48,18.32,18.33,57655.0,18.45,18.48,18.32,18.33,57655.0
2020-07-02 15:30:00,18.33,18.34,18.11,18.22,204615.0,18.33,18.34,18.11,18.22,204615.0
2020-07-06 09:30:00,18.66,18.86,18.21,18.76,118910.0,18.66,18.86,18.21,18.76,118910.0
2020-07-06 10:00:00,18.8,18.86,18.18,18.43,135955.0,18.8,18.86,18.18,18.43,135955.0
2020-07-06 10:30:00,18.43,18.82,18.41,18.64,109931.0,18.43,18.82,18.41,18.64,109931.0
2020-07-06 11:00:00,18.64,18.65,18.29,18.29,74860.0,18.64,18.65,18.29,18.29,74860.0
2020-07-06 11:30:00,18.29,18.31,18.05,18.14,97012.0,18.29,18.31,18.05,18.14,97012.0
2020-07-06 12:00:00,18.14,18.41,18.12,18.39,53527.0,18.14,18.41,18.12,18.39,53527.0
2020-07-06 12:30:00,18.39,18.63,18.38,18.44,69754.0,18.39,18.63,18.38,18.44,69754.0
2020-07-06 13:00:00,18.45,18.53,18.41,18.48,28299.0,18.45,18.53,18.41,18.48,28299.0
2020-07-06 13:30:00,18.47,18.5,18.36,18.43,103413.0,18.47,18.5,18.36,18.43,103413.0
2020-07-06 14:00:00,18.42,18.44,18.25,18.29,60240.0,18.42,18.44,18.25,18.29,60240.0
2020-07-06 14:30:00,18.28,18.3,18.18,18.28,77488.0,18.28,18.3,18.18,18.28,77488.0
2020-07-06 15:00:00,18.26,18.58,18.26,18.56,115228.0,18.26,18.58,18.26,18.56,115228.0
2020-07-06 15:30:00,18.55,18.68,18.45,18.61,236566.0,18.55,18.68,18.45,18.61,236566.0
2020-07-07 09:30:00,18.26,18.43,17.87,18.1,109552.0,18.26,18.43,17.87,18.1,109552.0
2020-07-07 10:00:00,18.1,18.2,17.95,18.0,134135.0,18.1,18.2,17.95,18.0,134135.0
2020-07-07 10:30:00,18.0,18.32,17.96,18.31,67980.0,18.0,18.32,17.96,18.31,67980.0
2020-07-07 11:00:00,18.35,18.51,18.24,18.39,37126.0,18.35,18.51,18.24,18.39,37126.0
2020-07-07 11:30:00,18.41,18.46,18.23,18.37,36544.0,18.41,18.46,18.23,18.37,36544.0
2020-07-07 12:00:00,18.38,18.45,18.16,18.21,91089.0,18.38,18.45,18.16,18.21,91089.0
2020-07-07 12:30:00,18.21,18.23,18.07,18.17,34534.0,18.21,18.23,18.07,18.17,34534.0
2020-07-07 13:00:00,18.17,18.26,18.16,18.18,30483.0,18.17,18.26,18.16,18.18,30483.0
2020-07-07 13:30:00,18.19,18.29,18.16,18.26,19451.0,18.19,18.29,18.16,18.26,19451.0
2020-07-07 14:00:00,18.26,18.27,18.15,18.15,28026.0,18.26,18.27,18.15,18.15,28026.0
2020-07-07 14:30:00,18.14,18.16,18.05,18.09,52455.0,18.14,18.16,18.05,18.09,52455.0
2020-07-07 15:00:00,18.1,18.22,18.0,18.05,141279.0,18.1,18.22,18.0,18.05,141279.0
2020-07-07 15:30:00,18.06,18.08,17.66,17.75,298202.0,18.06,18.08,17.66,17.75,298202.0
2020-07-08 09:30:00,17.63,17.87,17.23,17.84,134760.0,17.63,17.87,17.23,17.84,134760.0
2020-07-08 10:00:00,17.85,18.06,17.54,17.55,117366.0,17.85,18.06,17.54,17.55,117366.0
2020-07-08 10:30:00,17.56,17.66,17.42,17.44,65348.0,17.56,17.66,17.42,17.44,65348.0
2020-07-08 11:00:00,17.45,17.45,17.09,17.2,99015.0,17.45,17.45,17.09,17.2,99015.0
2020-07-08 11:30:00,17.2,17.33,17.15,17.26,59092.0,17.2,17.33,17.15,17.26,59092.0
2020-07-08 12:00:00,17.28,17.43,17.23,17.43,45888.0,17.28,17.43,17.23,17.43,45888.0
2020-07-08 12:30:00,17.42,17.42,17.14,17.21,39904.0,17.42,17.42,17.14,17.21,39904.0
2020-07-08 13:00:00,17.21,17.23,17.06,17.1,67355.0,17.21,17.23,17.06,17.1,67355.0
2020-07-08 13:30:00,17.11,17.22,17.11,17.22,47670.0,17.11,17.22,17.11,17.22,47670.0
2020-07-08 14:00:00,17.21,17.44,17.2,17.36,48044.0,17.21,17.44,17.2,17.36,48044.0
2020-07-08 14:30:00,17.35,17.4,17.3,17.38,61929.0,17.35,17.4,17.3,17.38,61929.0
2020-07-08 15:00:00,17.39,17.76,17.38,17.74,109078.0,17.39,17.76,17.38,17.74,109078.0
2020-07-08 15:30:00,17.74,17.79,17.65,17.74,237490.0,17.74,17.79,17.65,17.74,237490.0
2020-07-09 09:30:00,17.59,17.86,16.78,16.91,263325.0,17.59,17.86,16.78,16.91,263325.0
2020-07-09 10:00:00,16.92,17.13,16.81,16.85,155250.0,16.92,17.13,16.81,16.85,155250.0
2020-07-09 10:30:00,16.88,17.06,16.42,16.46,153887.0,16.88,17.06,16.42,16.46,153887.0
2020-07-09 11:00:00,16.44,16.76,16.21,16.74,270896.0,16.44,16.76,16.21,16.74,270896.0
2020-07-09 11:30:00,16.74,16.86,16.62,16.81,108502.0,16.74,16.86,16.62,16.81,108502.0
2020-07-09 12:00:00,16.82,17.0,16.78,16.91,72650.0,16.82,17.0,16.78,16.91,72650.0
2020-07-09 12:30:00,16.93,16.93,16.8,16.9,31278.0,16.93,16.93,16.8,16.9,31278.0
2020-07-09 13:00:00,16.88,17.04,16.86,16.91,42220.0,16.88,17.04,16.86,16.91,42220.0
2020-07-09 13:30:00,16.91,16.96,16.77,16.78,77661.0,16.91,16.96,16.77,16.78,77661.0
2020-07-09 14:00:00,16.76,16.94,16.76,16.83,24544.0,16.76,16.94,16.76,16.83,24544.0
2020-07-09 14:30:00,16.84,16.85,16.74,16.79,38032.0,16.84,16.85,16.74,16.79,38032.0
2020-07-09 15:00:00,16.79,16.88,16.7,16.72,64611.0,16.79,16.88,16.7,16.72,64611.0
2020-07-09 15:30:00,16.71,16.91,16.64,16.82,254197.0,16.71,16.91,16.64,16.82,254197.0
2020-07-10 09:30:00,16.7,17.11,16.38,17.07,100326.0,16.7,17.11,16.38,17.07,100326.0
2020-07-10 10:00:00,17.07,17.1,16.89,17.09,75895.0,17.07,17.1,16.89,17.09,75895.0
2020-07-10 10:30:00,17.06,17.33,17.04,17.25,84180.0,17.06,17.33,17.04,17.25,84180.0
2020-07-10 11:00:00,17.26,17.37,17.12,17.21,66832.0,17.26,17.37,17.12,17.21,66832.0
2020-07-10 11:30:00,17.21,17.29,17.11,17.29,55076.0,17.21,17.29,17.11,17.29,55076.0
2020-07-10 12:00:00,17.28,17.44,17.26,17.39,82414.0,17.28,17.44,17.26,17.39,82414.0
2020-07-10 12:30:00,17.37,17.49,17.24,17.47,38301.0,17.37,17.49,17.24,17.47,38301.0
2020-07-10 13:00:00,17.44,17.45,17.35,17.44,36831.0,17.44,17.45,17.35,17.44,36831.0
2020-07-10 13:30:00,17.44,17.64,17.4,17.62,73541.0,17.44,17.64,17.4,17.62,73541.0
2020-07-10 14:00:00,17.62,17.65,17.47,17.51,44776.0,17.62,17.65,17.47,17.51,44776.0
2020-07-10 14:30:00,17.52,17.7,17.52,17.66,81156.0,17.52,17.7,17.52,17.66,81156.0
2020-07-10 15:00:00,17.66,17.84,17.63,17.84,151727.0,17.66,17.84,17.63,17.84,151727.0
2020-07-10 15:30:00,17.84,17.91,17.68,17.78,381477.0,17.84,17.91,17.68,17.78,381477.0
2020-07-13 09:30:00,18.08,18.3,17.94,18.14,132281.0,18.08,18.3,17.94,18.14,132281.0
2020-07-13 10:00:00,18.15,18.36,17.85,18.35,94516.0,18.15,18.36,17.85,18.35,94516.0
2020-07-13 10:30:00,18.36,18.44,18.14,18.44,123746.0,18.36,18.44,18.14,18.44,123746.0
2020-07-13 11:00:00,18.43,18.64,18.37,18.57,56770.0,18.43,18.64,18.37,18.57,56770.0
2020-07-13 11:30:00,18.6,18.67,18.51,18.56,53617.0,18.6,18.67,18.51,18.56,53617.0
2020-07-13 12:00:00,18.56,18.63,18.47,18.62,31572.0,18.56,18.63,18.47,18.62,31572.0
2020-07-13 12:30:00,18.63,18.99,18.63,18.96,136708.0,18.63,18.99,18.63,18.96,136708.0
2020-07-13 13:00:00,18.99,19.32,18.97,19.2,91863.0,18.99,19.32,18.97,19.2,91863.0
2020-07-13 13:30:00,19.19,19.43,19.18,19.41,110476.0,19.19,19.43,19.18,19.41,110476.0
2020-07-13 14:00:00,19.4,19.42,19.05,19.1,102741.0,19.4,19.42,19.05,19.1,102741.0
2020-07-13 14:30:00,19.1,19.25,18.87,19.2,105430.0,19.1,19.25,18.87,19.2,105430.0
2020-07-13 15:00:00,19.21,19.21,18.8,18.8,99378.0,19.21,19.21,18.8,18.8,99378.0
2020-07-13 15:30:00,18.79,18.84,18.47,18.51,292783.0,18.79,18.84,18.47,18.51,292783.0
2020-07-14 09:30:00,18.44,18.89,18.2,18.82,74287.0,18.44,18.89,18.2,18.82,74287.0
2020-07-14 10:00:00,18.79,18.94,18.41,18.79,54481.0,18.79,18.94,18.41,18.79,54481.0
2020-07-14 10:30:00,18.82,18.95,18.68,18.8,79197.0,18.82,18.95,18.68,18.8,79197.0
2020-07-14 11:00:00,18.79,18.92,18.69,18.79,28436.0,18.79,18.92,18.69,18.79,28436.0
2020-07-14 11:30:00,18.77,19.12,18.73,19.05,87124.0,18.77,19.12,18.73,19.05,87124.0
2020-07-14 12:00:00,19.06,19.09,18.94,19.0,42168.0,19.06,19.09,18.94,19.0,42168.0
2020-07-14 12:30:00,19.02,19.15,18.97,19.05,92839.0,19.02,19.15,18.97,19.05,92839.0
2020-07-14 13:00:00,19.06,19.08,18.95,19.01,25381.0,19.06,19.08,18.95,19.01,25381.0
2020-07-14 13:30:00,19.01,19.24,18.98,19.18,115049.0,19.01,19.24,18.98,19.18,115049.0
2020-07-14 14:00:00,19.16,19.26,19.07,19.08,47726.0,19.16,19.26,19.07,19.08,47726.0
2020-07-14 14:30:00,19.1,19.24,19.03,19.08,136081.0,19.1,19.24,19.03,19.08,136081.0
2020-07-14 15:00:00,19.07,19.1,19.0,19.07,66275.0,19.07,19.1,19.0,19.07,66275.0
2020-07-14 15:30:00,19.07,19.32,19.05,19.31,293738.0,19.07,19.32,19.05,19.31,293738.0
2020-07-15 09:30:00,20.0,20.63,19.89,20.55,287273.0,20.0,20.63,19.89,20.55,287273.0
2020-07-15 10:00:00,20.5,20.5,19.8,20.26,138020.0,20.5,20.5,19.8,20.26,138020.0
2020-07-15 10:30:00,20.27,20.61,20.19,20.5,146128.0,20.27,20.61,20.19,20.5,146128.0
2020-07-15 11:00:00,20.5,20.55,20.16,20.34,76407.0,20.5,20.55,20.16,20.34,76407.0
2020-07-15 11:30:00,20.32,20.42,20.24,20.27,73295.0,20.32,20.42,20.24,20.27,73295.0
2020-07-15 12:00:00,20.23,20.35,20.14,20.32,55160.0,20.23,20.35,20.14,20.32,55160.0
2020-07-15 12:30:00,20.3,20.5,20.28,20.44,69940.0,20.3,20.5,20.28,20.44,69940.0
2020-07-15 13:00:00,20.44,20.6,20.39,20.59,66620.0,20.44,20.6,20.39,20.59,66620.0
2020-07-15 13:30:00,20.59,20.62,20.46,20.52,43882.0,20.59,20.62,20.46,20.52,43882.0
2020-07-15 14:00:00,20.51,20.65,20.5,20.59,63773.0,20.51,20.65,20.5,20.59,63773.0
2020-07-15 14:30:00,20.59,20.78,20.59,20.67,81877.0,20.59,20.78,20.59,20.67,81877.0
2020-07-15 15:00:00,20.66,20.9,20.64,20.89,91535.0,20.66,20.9,20.64,20.89,91535.0
2020-07-15 15:30:00,20.9,21.1,20.81,20.88,261726.0,20.9,21.1,20.81,20.88,261726.0
2020-07-16 09:30:00,20.8,20.88,20.18,20.69,75841.0,20.8,20.88,20.18,20.69,75841.0
2020-07-16 10:00:00,20.67,21.28,20.58,21.2,102984.0,20.67,21.28,20.58,21.2,102984.0
2020-07-16 10:30:00,21.2,21.89,21.18,21.81,282181.0,21.2,21.89,21.18,21.81,282181.0
2020-07-16 11:00:00,21.81,22.34,21.75,22.31,349569.0,21.81,22.34,21.75,22.31,349569.0
2020-07-16 11:30:00,22.27,22.27,21.59,21.68,118287.0,22.27,22.27,21.59,21.68,118287.0
2020-07-16 12:00:00,21.65,21.86,21.64,21.8,54152.0,21.65,21.86,21.64,21.8,54152.0
2020-07-16 12:30:00,21.83,22.31,21.56,22.1,1084129.0,21.83,22.31,21.56,22.1,1084129.0
2020-07-16 13:00:00,22.06,22.55,22.04,22.54,247574.0,22.06,22.55,22.04,22.54,247574.0
2020-07-16 13:30:00,22.53,22.75,22.41,22.74,184667.0,22.53,22.75,22.41,22.74,184667.0
2020-07-16 14:00:00,22.74,22.84,22.5,22.58,148372.0,22.74,22.84,22.5,22.58,148372.0
2020-07-16 14:30:00,22.59,22.68,22.28,22.35,120554.0,22.59,22.68,22.28,22.35,120554.0
2020-07-16 15:00:00,22.34,22.58,22.23,22.57,112660.0,22.34,22.58,22.23,22.57,112660.0
2020-07-16 15:30:00,22.56,22.56,22.33,22.37,377825.0,22.56,22.56,22.33,22.37,377825.0
2020-07-17 09:30:00,22.52,22.69,22.12,22.29,205199.0,22.52,22.69,22.12,22.29,205199.0
2020-07-17 10:00:00,22.33,22.64,22.04,22.63,145908.0,22.33,22.64,22.04,22.63,145908.0
2020-07-17 10:30:00,22.63,22.77,22.54,22.71,89387.0,22.63,22.77,22.54,22.71,89387.0
2020-07-17 11:00:00,22.72,22.87,22.44,22.55,57185.0,22.72,22.87,22.44,22.55,57185.0
2020-07-17 11:30:00,22.57,22.57,22.45,22.56,56275.0,22.57,22.57,22.45,22.56,56275.0
2020-07-17 12:00:00,22.57,22.6,22.46,22.47,36022.0,22.57,22.6,22.46,22.47,36022.0
2020-07-17 12:30:00,22.48,22.59,22.35,22.57,80313.0,22.48,22.59,22.35,22.57,80313.0
2020-07-17 13:00:00,22.56,22.69,22.49,22.64,46300.0,22.56,22.69,22.49,22.64,46300.0
2020-07-17 13:30:00,22.66,22.69,22.51,22.61,22132.0,22.66,22.69,22.51,22.61,22132.0
2020-07-17 14:00:00,22.6,22.79,22.54,22.74,101444.0,22.6,22.79,22.54,22.74,101444.0
2020-07-17 14:30:00,22.74,22.74,22.56,22.67,52242.0,22.74,22.74,22.56,22.67,52242.0
2020-07-17 15:00:00,22.68,22.87,22.67,22.83,74840.0,22.68,22.87,22.67,22.83,74840.0
2020-07-17 15:30:00,22.83,22.94,22.77,22.84,211470.0,22.83,22.94,22.77,22.84,211470.0
2020-07-20 09:30:00,22.75,23.07,22.15,22.17,98592.0,22.75,23.07,22.15,22.17,98592.0
2020-07-20 10:00:00,22.18,22.18,21.95,22.13,87992.0,22.18,22.18,21.95,22.13,87992.0
2020-07-20 10:30:00,22.14,22.37,22.12,22.28,71509.0,22.14,22.37,22.12,22.28,71509.0
2020-07-20 11:00:00,22.27,22.27,21.74,21.8,88894.0,22.27,22.27,21.74,21.8,88894.0
2020-07-20 11:30:00,21.79,21.92,21.75,21.83,50048.0,21.79,21.92,21.75,21.83,50048.0
2020-07-20 12:00:00,21.82,21.82,21.39,21.41,120948.0,21.82,21.82,21.39,21.41,120948.0
2020-07-20 12:30:00,21.39,21.68,21.34,21.68,59488.0,21.39,21.68,21.34,21.68,59488.0
2020-07-20 13:00:00,21.68,21.7,21.51,21.6,36877.0,21.68,21.7,21.51,21.6,36877.0
2020-07-20 13:30:00,21.61,21.72,21.56,21.63,34429.0,21.61,21.72,21.56,21.63,34429.0
2020-07-20 14:00:00,21.62,21.68,21.47,21.52,57140.0,21.62,21.68,21.47,21.52,57140.0
2020-07-20 14:30:00,21.51,21.58,21.47,21.51,44057.0,21.51,21.58,21.47,21.51,44057.0
2020-07-20 15:00:00,21.49,21.61,21.49,21.55,54229.0,21.49,21.61,21.49,21.55,54229.0
2020-07-20 15:30:00,21.55,21.72,21.44,21.51,343263.0,21.55,21.72,21.44,21.51,343263.0
2020-07-21 09:30:00,21.97,22.77,21.82,22.74,144030.0,21.97,22.77,21.82,22.74,144030.0
2020-07-21 10:00:00,22.75,23.09,22.58,22.76,94021.0,22.75,23.09,22.58,22.76,94021.0
2020-07-21 10:30:00,22.78,23.09,22.69,22.92,69981.0,22.78,23.09,22.69,22.92,69981.0
2020-07-21 11:00:00,22.95,23.14,22.85,22.91,67542.0,22.95,23.14,22.85,22.91,67542.0
2020-07-21 11:30:00,22.91,22.94,22.71,22.78,59209.0,22.91,22.94,22.71,22.78,59209.0
2020-07-21 12:00:00,22.82,22.84,22.67,22.8,34698.0,22.82,22.84,22.67,22.8,34698.0
2020-07-21 12:30:00,22.8,22.96,22.67,22.73,80517.0,22.8,22.96,22.67,22.73,80517.0
2020-07-21 13:00:00,22.73,22.87,22.67,22.77,59150.0,22.73,22.87,22.67,22.77,59150.0
2020-07-21 13:30:00,22.77,22.82,22.61,22.68,46097.0,22.77,22.82,22.61,22.68,46097.0
2020-07-21 14:00:00,22.67,22.84,22.66,22.84,41502.0,22.67,22.84,22.66,22.84,41502.0
2020-07-21 14:30:00,22.84,22.99,22.81,22.97,91402.0,22.84,22.99,22.81,22.97,91402.0
2020-07-21 15:00:00,22.97,23.03,22.9,22.95,107502.0,22.97,23.03,22.9,22.95,107502.0
2020-07-21 15:30:00,22.95,23.0,22.82,22.91,308085.0,22.95,23.0,22.82,22.91,308085.0
2020-07-22 09:30:00,23.57,25.67,23.32,24.57,892308.0,23.57,25.67,23.32,24.57,892308.0
2020-07-22 10:00:00,24.57,24.81,23.91,24.42,362353.0,24.57,24.81,23.91,24.42,362353.0
2020-07-22 10:30:00,24.41,24.8,24.41,24.78,197099.0,24.41,24.8,24.41,24.78,197099.0
2020-07-22 11:00:00,24.77,24.88,24.54,24.58,93383.0,24.77,24.88,24.54,24.58,93383.0
2020-07-22 11:30:00,24.57,24.58,24.19,24.44,82876.0,24.57,24.58,24.19,24.44,82876.0
2020-07-22 12:00:00,24.44,24.58,24.31,24.36,54804.0,24.44,24.58,24.31,24.36,54804.0
2020-07-22 12:30:00,24.33,24.49,24.31,24.48,45252.0,24.33,24.49,24.31,24.48,45252.0
2020-07-22 13:00:00,24.48,24.7,24.48,24.7,27442.0,24.48,24.7,24.48,24.7,27442.0
2020-07-22 13:30:00,24.69,24.7,24.47,24.49,58377.0,24.69,24.7,24.47,24.49,58377.0
2020-07-22 14:00:00,24.48,24.82,24.48,24.63,48716.0,24.48,24.82,24.48,24.63,48716.0
2020-07-22 14:30:00,24.63,24.8,24.58,24.7,51969.0,24.63,24.8,24.58,24.7,51969.0
2020-07-22 15:00:00,24.71,24.79,24.59,24.7,60273.0,24.71,24.79,24.59,24.7,60273.0
2020-07-22 15:30:00,24.68,24.83,24.61,24.78,232274.0,24.68,24.83,24.61,24.78,232274.0
2020-07-23 09:30:00,24.42,25.36,24.11,24.96,134452.0,24.42,25.36,24.11,24.96,134452.0
2020-07-23 10:00:00,24.94,24.97,24.34,24.56,105283.0,24.94,24.97,24.34,24.56,105283.0
2020-07-23 10:30:00,24.58,24.85,24.43,24.75,126350.0,24.58,24.85,24.43,24.75,126350.0
2020-07-23 11:00:00,24.75,25.01,24.75,24.88,77400.0,24.75,25.01,24.75,24.88,77400.0
2020-07-23 11:30:00,24.9,25.35,24.83,25.35,95233.0,24.9,25.35,24.83,25.35,95233.0
2020-07-23 12:00:00,25.35,25.35,25.11,25.17,73950.0,25.35,25.35,25.11,25.17,73950.0
2020-07-23 12:30:00,25.16,25.21,24.92,24.98,70823.0,25.16,25.21,24.92,24.98,70823.0
2020-07-23 13:00:00,24.97,25.04,24.72,24.82,58717.0,24.97,25.04,24.72,24.82,58717.0
2020-07-23 13:30:00,24.8,24.8,24.41,24.56,64139.0,24.8,24.8,24.41,24.56,64139.0
2020-07-23 14:00:00,24.57,24.85,24.43,24.79,71228.0,24.57,24.85,24.43,24.79,71228.0
2020-07-23 14:30:00,24.79,25.01,24.73,24.9,75944.0,24.79,25.01,24.73,24.9,75944.0
2020-07-23 15:00:00,24.91,25.13,24.79,24.86,126637.0,24.91,25.13,24.79,24.86,126637.0
2020-07-23 15:30:00,24.84,25.07,24.76,25.0,235498.0,24.84,25.07,24.76,25.0,235498.0
2020-07-24 09:30:00,24.86,25.0,24.25,24.91,67954.0,24.86,25.0,24.25,24.91,67954.0
2020-07-24 10:00:00,24.86,25.02,24.82,24.98,47494.0,24.86,25.02,24.82,24.98,47494.0
2020-07-24 10:30:00,24.94,25.13,24.85,24.94,51416.0,24.94,25.13,24.85,24.94,51416.0
2020-07-24 11:00:00,24.95,25.05,24.82,24.86,42655.0,24.95,25.05,24.82,24.86,42655.0
2020-07-24 11:30:00,24.86,25.01,24.84,24.89,38997.0,24.86,25.01,24.84,24.89,38997.0
2020-07-24 12:00:00,24.89,25.02,24.83,24.98,43341.0,24.89,25.02,24.83,24.98,43341.0
2020-07-24 12:30:00,25.02,25.17,24.92,25.0,63037.0,25.02,25.17,24.92,25.0,63037.0
2020-07-24 13:00:00,24.98,25.06,24.72,24.93,40717.0,24.98,25.06,24.72,24.93,40717.0
2020-07-24 13:30:00,24.91,24.91,24.76,24.81,32994.0,24.91,24.91,24.76,24.81,32994.0
2020-07-24 14:00:00,24.82,24.91,24.75,24.88,34081.0,24.82,24.91,24.75,24.88,34081.0
2020-07-24 14:30:00,24.89,25.04,24.86,24.98,45430.0,24.89,25.04,24.86,24.98,45430.0
2020-07-24 15:00:00,25.0,25.08,24.94,24.98,45333.0,25.0,25.08,24.94,24.98,45333.0
2020-07-24 15:30:00,24.98,25.14,24.86,24.86,285572.0,24.98,25.14,24.86,24.86,285572.0
2020-07-27 09:30:00,24.75,24.78,24.3,24.57,90794.0,24.75,24.78,24.3,24.57,90794.0
2020-07-27 10:00:00,24.56,24.72,24.43,24.69,51092.0,24.56,24.72,24.43,24.69,51092.0
2020-07-27 10:30:00,24.68,24.68,24.17,24.3,54984.0,24.68,24.68,24.17,24.3,54984.0
2020-07-27 11:00:00,24.3,24.3,24.06,24.18,57704.0,24.3,24.3,24.06,24.18,57704.0
2020-07-27 11:30:00,24.18,24.21,24.02,24.15,54331.0,24.18,24.21,24.02,24.15,54331.0
2020-07-27 12:00:00,24.15,24.23,24.1,24.18,35138.0,24.15,24.23,24.1,24.18,35138.0
2020-07-27 12:30:00,24.19,24.28,24.13,24.26,32110.0,24.19,24.28,24.13,24.26,32110.0
2020-07-27 13:00:00,24.27,24.28,24.09,24.27,25655.0,24.27,24.28,24.09,24.27,25655.0
2020-07-27 13:30:00,24.26,24.36,24.24,24.35,23037.0,24.26,24.36,24.24,24.35,23037.0
2020-07-27 14:00:00,24.35,24.35,24.21,24.3,19887.0,24.35,24.35,24.21,24.3,19887.0
2020-07-27 14:30:00,24.31,24.41,24.24,24.39,34597.0,24.31,24.41,24.24,24.39,34597.0
2020-07-27 15:00:00,24.36,24.65,24.36,24.63,34049.0,24.36,24.65,24.36,24.63,34049.0
2020-07-27 15:30:00,24.62,24.9,24.62,24.82,160750.0,24.62,24.9,24.62,24.82,160750.0
2020-07-28 09:30:00,24.62,25.43,24.29,24.98,77788.0,24.62,25.43,24.29,24.98,77788.0
2020-07-28 10:00:00,24.94,25.51,24.94,25.39,61648.0,24.94,25.51,24.94,25.39,61648.0
2020-07-28 10:30:00,25.4,25.45,25.23,25.38,70540.0,25.4,25.45,25.23,25.38,70540.0
2020-07-28 11:00:00,25.35,25.66,25.33,25.43,72798.0,25.35,25.66,25.33,25.43,72798.0
2020-07-28 11:30:00,25.44,25.67,25.43,25.59,37457.0,25.44,25.67,25.43,25.59,37457.0
2020-07-28 12:00:00,25.59,25.62,25.22,25.22,48903.0,25.59,25.62,25.22,25.22,48903.0
2020-07-28 12:30:00,25.22,25.53,25.19,25.46,24683.0,25.22,25.53,25.19,25.46,24683.0
2020-07-28 13:00:00,25.47,25.55,25.41,25.55,27059.0,25.47,25.55,25.41,25.55,27059.0
2020-07-28 13:30:00,25.55,25.69,25.47,25.63,57886.0,25.55,25.69,25.47,25.63,57886.0
2020-07-28 14:00:00,25.62,25.68,25.53,25.58,30001.0,25.62,25.68,25.53,25.58,30001.0
2020-07-28 14:30:00,25.6,25.61,25.5,25.53,54418.0,25.6,25.61,25.5,25.53,54418.0
2020-07-28 15:00:00,25.53,25.61,25.44,25.54,60718.0,25.53,25.61,25.44,25.54,60718.0
2020-07-28 15:30:00,25.52,25.57,25.46,25.51,259633.0,25.52,25.57,25.46,25.51,259633.0
2020-07-29 09:30:00,25.82,26.65,25.73,26.47,887949.0,25.82,26.65,25.73,26.47,887949.0
2020-07-29 10:00:00,26.58,26.93,26.49,26.69,127215.0,26.58,26.93,26.49,26.69,127215.0
2020-07-29 10:30:00,26.69,26.82,26.45,26.51,178090.0,26.69,26.82,26.45,26.51,178090.0
2020-07-29 11:00:00,26.51,26.61,26.26,26.59,73192.0,26.51,26.61,26.26,26.59,73192.0
2020-07-29 11:30:00,26.6,27.18,26.6,27.18,79491.0,26.6,27.18,26.6,27.18,79491.0
2020-07-29 12:00:00,27.18,27.28,26.91,26.97,81715.0,27.18,27.28,26.91,26.97,81715.0
2020-07-29 12:30:00,26.94,27.05,26.75,26.8,42105.0,26.94,27.05,26.75,26.8,42105.0
2020-07-29 13:00:00,26.82,26.85,26.66,26.75,54305.0,26.82,26.85,26.66,26.75,54305.0
2020-07-29 13:30:00,26.72,26.84,26.52,26.84,48682.0,26.72,26.84,26.52,26.84,48682.0
2020-07-29 14:00:00,26.84,27.15,26.79,26.89,67439.0,26.84,27.15,26.79,26.89,67439.0
2020-07-29 14:30:00,26.94,27.2,26.91,27.04,47471.0,26.94,27.2,26.91,27.04,47471.0
2020-07-29 15:00:00,27.07,27.27,26.89,26.96,89700.0,27.07,27.27,26.89,26.96,89700.0
2020-07-29 15:30:00,26.97,27.07,26.78,26.88,251446.0,26.97,27.07,26.78,26.88,251446.0
2020-07-30 09:30:00,26.05,26.35,25.61,25.87,151010.0,26.05,26.35,25.61,25.87,151010.0
2020-07-30 10:00:00,25.87,26.58,25.78,26.55,88502.0,25.87,26.58,25.78,26.55,88502.0
2020-07-30 10:30:00,26.55,26.7,26.4,26.58,86909.0,26.55,26.7,26.4,26.58,86909.0
2020-07-30 11:00:00,26.55,26.94,26.51,26.81,77807.0,26.55,26.94,26.51,26.81,77807.0
2020-07-30 11:30:00,26.82,26.9,26.67,26.81,36040.0,26.82,26.9,26.67,26.81,36040.0
2020-07-30 12:00:00,26.83,27.11,26.83,26.97,31979.0,26.83,27.11,26.83,26.97,31979.0
2020-07-30 12:30:00,26.99,27.04,26.92,27.02,26721.0,26.99,27.04,26.92,27.02,26721.0
2020-07-30 13:00:00,27.01,27.13,26.93,26.96,26547.0,27.01,27.13,26.93,26.96,26547.0
2020-07-30 13:30:00,26.98,27.2,26.96,27.12,30306.0,26.98,27.2,26.96,27.12,30306.0
2020-07-30 14:00:00,27.12,27.23,27.05,27.06,38645.0,27.12,27.23,27.05,27.06,38645.0
2020-07-30 14:30:00,27.06,27.16,27.01,27.05,40319.0,27.06,27.16,27.01,27.05,40319.0
2020-07-30 15:00:00,27.06,27.11,26.98,27.04,54069.0,27.06,27.11,26.98,27.04,54069.0
2020-07-30 15:30:00,27.05,27.08,26.76,26.83,195494.0,27.05,27.08,26.76,26.83,195494.0
2020-07-31 09:30:00,26.93,27.0,26.2,26.76,134035.0,26.93,27.0,26.2,26.76,134035.0
2020-07-31 10:00:00,26.72,26.75,25.96,26.04,100557.0,26.72,26.75,25.96,26.04,100557.0
2020-07-31 10:30:00,26.04,26.16,25.76,25.94,107515.0,26.04,26.16,25.76,25.94,107515.0
2020-07-31 11:00:00,25.91,26.1,25.81,25.81,59467.0,25.91,26.1,25.81,25.81,59467.0
2020-07-31 11:30:00,25.82,25.89,25.64,25.82,116731.0,25.82,25.89,25.64,25.82,116731.0
2020-07-31 12:00:00,25.82,26.29,25.71,26.23,83422.0,25.82,26.29,25.71,26.23,83422.0
2020-07-31 12:30:00,26.21,26.21,26.0,26.07,40628.0,26.21,26.21,26.0,26.07,40628.0
2020-07-31 13:00:00,26.05,26.31,26.02,26.18,76478.0,26.05,26.31,26.02,26.18,76478.0
2020-07-31 13:30:00,26.19,26.23,26.0,26.02,71727.0,26.19,26.23,26.0,26.02,71727.0
2020-07-31 14:00:00,26.01,26.07,25.89,26.01,42521.0,26.01,26.07,25.89,26.01,42521.0
2020-07-31 14:30:00,26.02,26.21,26.01,26.2,33091.0,26.02,26.21,26.01,26.2,33091.0
2020-07-31 15:00:00,26.21,26.23,26.1,26.18,42282.0,26.21,26.23,26.1,26.18,42282.0
2020-07-31 15:30:00,26.19,26.46,26.18,26.44,196870.0,26.19,26.46,26.18,26.44,196870.0
2020-08-03 09:30:00,26.53,26.62,25.95,26.39,83520.0,26.53,26.62,25.95,26.39,83520.0
2020-08-03 10:00:00,26.37,26.77,26.33,26.62,86518.0,26.37,26.77,26.33,26.62,86518.0
2020-08-03 10:30:00,26.61,26.73,26.29,26.33,76940.0,26.61,26.73,26.29,26.33,76940.0
2020-08-03 11:00:00,26.35,26.59,26.29,26.49,65985.0,26.35,26.59,26.29,26.49,65985.0
2020-08-03 11:30:00,26.5,26.63,26.32,26.32,124236.0,26.5,26.63,26.32,26.32,124236.0
2020-08-03 12:00:00,26.32,26.48,26.25,26.44,59774.0,26.32,26.48,26.25,26.44,59774.0
2020-08-03 12:30:00,26.42,26.6,26.38,26.53,144167.0,26.42,26.6,26.38,26.53,144167.0
2020-08-03 13:00:00,26.53,26.55,26.37,26.47,57563.0,26.53,26.55,26.37,26.47,57563.0
2020-08-03 13:30:00,26.48,26.51,26.38,26.5,35662.0,26.48,26.51,26.38,26.5,35662.0
2020-08-03 14:00:00,26.5,26.64,26.42,26.59,114832.0,26.5,26.64,26.42,26.59,114832.0
2020-08-03 14:30:00,26.59,26.6,26.45,26.55,60753.0,26.59,26.6,26.45,26.55,60753.0
2020-08-03 15:00:00,26.55,26.66,26.46,26.5,95872.0,26.55,26.66,26.46,26.5,95872.0
2020-08-03 15:30:00,26.5,26.52,26.28,26.4,243911.0,26.5,26.52,26.28,26.4,243911.0
2020-08-04 09:30:00,25.99,25.99,24.22,25.17,340146.0,25.99,25.99,24.22,25.17,340146.0
2020-08-04 10:00:00,25.18,25.42,24.53,24.8,187559.0,25.18,25.42,24.53,24.8,187559.0
2020-08-04 10:30:00,24.8,25.39,24.69,25.38,208485.0,24.8,25.39,24.69,25.38,208485.0
2020-08-04 11:00:00,25.39,25.51,25.24,25.46,160269.0,25.39,25.51,25.24,25.46,160269.0
2020-08-04 11:30:00,25.45,25.46,25.2,25.24,127251.0,25.45,25.46,25.2,25.24,127251.0
2020-08-04 12:00:00,25.25,25.51,25.06,25.38,174667.0,25.25,25.51,25.06,25.38,174667.0
2020-08-04 12:30:00,25.37,25.41,25.03,25.07,124027.0,25.37,25.41,25.03,25.07,124027.0
2020-08-04 13:00:00,25.07,25.31,25.07,25.15,92438.0,25.07,25.31,25.07,25.15,92438.0
2020-08-04 13:30:00,25.14,25.25,24.92,25.17,200614.0,25.14,25.25,24.92,25.17,200614.0
2020-08-04 14:00:00,25.18,25.42,25.09,25.39,139742.0,25.18,25.42,25.09,25.39,139742.0
2020-08-04 14:30:00,25.39,26.34,25.38,26.33,243399.0,25.39,26.34,25.38,26.33,243399.0
2020-08-04 15:00:00,26.34,26.91,26.29,26.66,329979.0,26.34,26.91,26.29,26.66,329979.0
2020-08-04 15:30:00,26.67,26.79,26.45,26.57,417245.0,26.67,26.79,26.45,26.57,417245.0
2020-08-05 09:30:00,27.37,29.07,27.35,28.54,424124.0,27.37,29.07,27.35,28.54,424124.0
2020-08-05 10:00:00,28.59,28.84,27.94,28.04,236089.0,28.59,28.84,27.94,28.04,236089.0
2020-08-05 10:30:00,28.03,28.7,28.03,28.61,129359.0,28.03,28.7,28.03,28.61,129359.0
2020-08-05 11:00:00,28.65,28.98,28.49,28.96,97535.0,28.65,28.98,28.49,28.96,97535.0
2020-08-05 11:30:00,28.96,29.15,28.78,28.97,89574.0,28.96,29.15,28.78,28.97,89574.0
2020-08-05 12:00:00,28.97,29.34,28.97,29.27,105688.0,28.97,29.34,28.97,29.27,105688.0
2020-08-05 12:30:00,29.25,29.46,29.13,29.15,87199.0,29.25,29.46,29.13,29.15,87199.0
2020-08-05 13:00:00,29.15,29.46,29.1,29.46,48824.0,29.15,29.46,29.1,29.46,48824.0
2020-08-05 13:30:00,29.48,29.65,29.29,29.5,93190.0,29.48,29.65,29.29,29.5,93190.0
2020-08-05 14:00:00,29.49,29.51,29.09,29.19,88182.0,29.49,29.51,29.09,29.19,88182.0
2020-08-05 14:30:00,29.19,29.3,29.08,29.22,101330.0,29.19,29.3,29.08,29.22,101330.0
2020-08-05 15:00:00,29.22,29.33,29.12,29.2,182552.0,29.22,29.33,29.12,29.2,182552.0
2020-08-05 15:30:00,29.2,29.48,28.98,29.45,507524.0,29.2,29.48,28.98,29.45,507524.0
2020-08-06 09:30:00,29.77,30.32,29.34,29.61,142885.0,29.77,30.32,29.34,29.61,142885.0
2020-08-06 10:00:00,29.58,29.9,29.51,29.79,104210.0,29.58,29.9,29.51,29.79,104210.0
2020-08-06 10:30:00,29.82,29.9,29.59,29.73,95539.0,29.82,29.9,29.59,29.73,95539.0
2020-08-06 11:00:00,29.77,29.84,29.57,29.57,53211.0,29.77,29.84,29.57,29.57,53211.0
2020-08-06 11:30:00,29.57,29.83,29.48,29.8,90555.0,29.57,29.83,29.48,29.8,90555.0
2020-08-06 12:00:00,29.8,29.84,29.58,29.58,61464.0,29.8,29.84,29.58,29.58,61464.0
2020-08-06 12:30:00,29.59,29.72,29.42,29.43,58330.0,29.59,29.72,29.42,29.43,58330.0
2020-08-06 13:00:00,29.4,29.49,29.2,29.37,69251.0,29.4,29.49,29.2,29.37,69251.0
2020-08-06 13:30:00,29.36,29.46,29.16,29.2,48263.0,29.36,29.46,29.16,29.2,48263.0
2020-08-06 14:00:00,29.18,29.37,29.17,29.29,104270.0,29.18,29.37,29.17,29.29,104270.0
2020-08-06 14:30:00,29.28,29.33,29.2,29.3,170476.0,29.28,29.33,29.2,29.3,170476.0
2020-08-06 15:00:00,29.3,29.36,29.2,29.35,113626.0,29.3,29.36,29.2,29.35,113626.0
2020-08-06 15:30:00,29.34,29.53,29.26,29.36,382744.0,29.34,29.53,29.26,29.36,382744.0
2020-08-07 09:30:00,29.4,29.97,28.97,29.55,98628.0,29.4,29.97,28.97,29.55,98628.0
2020-08-07 10:00:00,29.63,29.79,29.47,29.58,57913.0,29.63,29.79,29.47,29.58,57913.0
2020-08-07 10:30:00,29.61,29.65,29.48,29.55,65761.0,29.61,29.65,29.48,29.55,65761.0
2020-08-07 11:00:00,29.57,29.61,29.39,29.41,55252.0,29.57,29.61,29.39,29.41,55252.0
2020-08-07 11:30:00,29.39,29.45,28.98,28.98,42394.0,29.39,29.45,28.98,28.98,42394.0
2020-08-07 12:00:00,28.99,29.17,28.71,29.14,115176.0,28.99,29.17,28.71,29.14,115176.0
2020-08-07 12:30:00,29.11,29.11,28.62,28.71,75636.0,29.11,29.11,28.62,28.71,75636.0
2020-08-07 13:00:00,28.73,28.84,28.62,28.67,56339.0,28.73,28.84,28.62,28.67,56339.0
2020-08-07 13:30:00,28.67,28.79,28.6,28.62,51472.0,28.67,28.79,28.6,28.62,51472.0
2020-08-07 14:00:00,28.6,28.67,28.44,28.65,40682.0,28.6,28.67,28.44,28.65,40682.0
2020-08-07 14:30:00,28.63,28.78,28.58,28.77,48953.0,28.63,28.78,28.58,28.77,48953.0
2020-08-07 15:00:00,28.78,28.86,28.74,28.83,62554.0,28.78,28.86,28.74,28.83,62554.0
2020-08-07 15:30:00,28.83,29.2,28.75,29.15,258606.0,28.83,29.2,28.75,29.15,258606.0
2020-08-10 09:30:00,29.45,30.32,29.27,30.27,169657.0,29.45,30.32,29.27,30.27,169657.0
2020-08-10 10:00:00,30.24,30.37,29.96,30.32,101641.0,30.24,30.37,29.96,30.32,101641.0
2020-08-10 10:30:00,30.34,30.41,29.99,29.99,81945.0,30.34,30.41,29.99,29.99,81945.0
2020-08-10 11:00:00,29.99,30.0,29.58,29.86,67169.0,29.99,30.0,29.58,29.86,67169.0
2020-08-10 11:30:00,29.84,29.9,29.44,29.57,41084.0,29.84,29.9,29.44,29.57,41084.0
2020-08-10 12:00:00,29.58,29.93,29.51,29.87,24028.0,29.58,29.93,29.51,29.87,24028.0
2020-08-10 12:30:00,29.81,29.83,29.59,29.64,26342.0,29.81,29.83,29.59,29.64,26342.0
2020-08-10 13:00:00,29.65,29.74,29.54,29.67,24561.0,29.65,29.74,29.54,29.67,24561.0
2020-08-10 13:30:00,29.67,29.85,29.66,29.83,30249.0,29.67,29.85,29.66,29.83,30249.0
2020-08-10 14:00:00,29.83,29.84,29.67,29.83,38547.0,29.83,29.84,29.67,29.83,38547.0
2020-08-10 14:30:00,29.8,29.93,29.75,29.85,38609.0,29.8,29.93,29.75,29.85,38609.0
2020-08-10 15:00:00,29.84,30.01,29.82,29.99,68264.0,29.84,30.01,29.82,29.99,68264.0
2020-08-10 15:30:00,29.98,30.0,29.68,29.75,235648.0,29.98,30.0,29.68,29.75,235648.0
2020-08-11 09:30:00,30.23,30.54,29.71,29.71,83349.0,30.23,30.54,29.71,29.71,83349.0
2020-08-11 10:00:00,29.78,29.81,29.38,29.61,39190.0,29.78,29.81,29.38,29.61,39190.0
2020-08-11 10:30:00,29.6,29.94,29.53,29.83,34979.0,29.6,29.94,29.53,29.83,34979.0
2020-08-11 11:00:00,29.84,29.92,29.63,29.81,41957.0,29.84,29.92,29.63,29.81,41957.0
2020-08-11 11:30:00,29.87,29.96,29.67,29.93,32271.0,29.87,29.96,29.67,29.93,32271.0
2020-08-11 12:00:00,29.91,29.95,29.81,29.89,39553.0,29.91,29.95,29.81,29.89,39553.0
2020-08-11 12:30:00,29.88,29.9,29.75,29.78,21917.0,29.88,29.9,29.75,29.78,21917.0
2020-08-11 13:00:00,29.77,30.05,29.75,30.04,83524.0,29.77,30.05,29.75,30.04,83524.0
2020-08-11 13:30:00,30.05,30.35,30.05,30.26,70771.0,30.05,30.35,30.05,30.26,70771.0
2020-08-11 14:00:00,30.28,30.35,30.04,30.05,39417.0,30.28,30.35,30.04,30.05,39417.0
2020-08-11 14:30:00,30.08,30.17,29.92,30.1,35912.0,30.08,30.17,29.92,30.1,35912.0
2020-08-11 15:00:00,30.1,30.11,29.6,29.76,55644.0,30.1,30.11,29.6,29.76,55644.0
2020-08-11 15:30:00,29.77,29.81,29.15,29.25,178237.0,29.77,29.81,29.15,29.25,178237.0
2020-08-12 09:30:00,29.25,29.25,28.44,28.65,125589.0,29.25,29.25,28.44,28.65,125589.0
2020-08-12 10:00:00,28.68,28.82,28.45,28.56,39506.0,28.68,28.82,28.45,28.56,39506.0
2020-08-12 10:30:00,28.56,29.0,28.48,28.8,80421.0,28.56,29.0,28.48,28.8,80421.0
2020-08-12 11:00:00,28.77,29.0,28.72,28.96,40858.0,28.77,29.0,28.72,28.96,40858.0
2020-08-12 11:30:00,28.98,29.0,28.83,28.88,29690.0,28.98,29.0,28.83,28.88,29690.0
2020-08-12 12:00:00,28.86,29.01,28.86,28.94,29183.0,28.86,29.01,28.86,28.94,29183.0
2020-08-12 12:30:00,28.95,29.01,28.88,28.95,26460.0,28.95,29.01,28.88,28.95,26460.0
2020-08-12 13:00:00,28.96,29.03,28.84,29.0,52376.0,28.96,29.03,28.84,29.0,52376.0
2020-08-12 13:30:00,29.0,29.24,29.0,29.2,28881.0,29.0,29.24,29.0,29.2,28881.0
2020-08-12 14:00:00,29.17,29.23,29.03,29.12,26237.0,29.17,29.23,29.03,29.12,26237.0
2020-08-12 14:30:00,29.12,29.17,29.06,29.09,31379.0,29.12,29.17,29.06,29.09,31379.0
2020-08-12 15:00:00,29.07,29.18,29.06,29.12,60983.0,29.07,29.18,29.06,29.12,60983.0
2020-08-12 15:30:00,29.12,29.39,29.05,29.3,161810.0,29.12,29.39,29.05,29.3,161810.0
2020-08-13 09:30:00,29.01,29.3,28.56,28.94,187615.0,29.01,29.3,28.56,28.94,187615.0
2020-08-13 10:00:00,28.9,29.12,28.65,28.72,44313.0,28.9,29.12,28.65,28.72,44313.0
2020-08-13 10:30:00,28.72,28.84,28.51,28.6,51493.0,28.72,28.84,28.51,28.6,51493.0
2020-08-13 11:00:00,28.62,28.63,28.13,28.35,95455.0,28.62,28.63,28.13,28.35,95455.0
2020-08-13 11:30:00,28.35,28.43,28.19,28.35,39667.0,28.35,28.43,28.19,28.35,39667.0
2020-08-13 12:00:00,28.38,28.42,28.33,28.36,35218.0,28.38,28.42,28.33,28.36,35218.0
2020-08-13 12:30:00,28.36,28.41,28.29,28.35,35696.0,28.36,28.41,28.29,28.35,35696.0
2020-08-13 13:00:00,28.39,28.62,28.37,28.54,27249.0,28.39,28.62,28.37,28.54,27249.0
2020-08-13 13:30:00,28.53,28.64,28.11,28.6,77221.0,28.53,28.64,28.11,28.6,77221.0
2020-08-13 14:00:00,28.6,28.66,28.46,28.65,26580.0,28.6,28.66,28.46,28.65,26580.0
2020-08-13 14:30:00,28.65,28.65,28.2,28.29,70351.0,28.65,28.65,28.2,28.29,70351.0
2020-08-13 15:00:00,28.3,28.41,28.19,28.39,68460.0,28.3,28.41,28.19,28.39,68460.0
2020-08-13 15:30:00,28.39,28.39,28.11,28.25,226946.0,28.39,28.39,28.11,28.25,226946.0
2020-08-14 09:30:00,28.03,28.39,27.54,28.3,159389.0,28.03,28.39,27.54,28.3,159389.0
2020-08-14 10:00:00,28.28,29.06,28.26,28.87,80220.0,28.28,29.06,28.26,28.87,80220.0
2020-08-14 10:30:00,28.86,29.12,28.67,28.76,67615.0,28.86,29.12,28.67,28.76,67615.0
2020-08-14 11:00:00,28.72,28.88,28.58,28.72,50741.0,28.72,28.88,28.58,28.72,50741.0
2020-08-14 11:30:00,28.73,28.75,28.54,28.57,33548.0,28.73,28.75,28.54,28.57,33548.0
2020-08-14 12:00:00,28.59,28.61,28.49,28.59,32874.0,28.59,28.61,28.49,28.59,32874.0
2020-08-14 12:30:00,28.59,28.64,28.35,28.39,24085.0,28.59,28.64,28.35,28.39,24085.0
2020-08-14 13:00:00,28.37,28.54,28.36,28.5,19152.0,28.37,28.54,28.36,28.5,19152.0
2020-08-14 13:30:00,28.5,28.89,28.49,28.86,49186.0,28.5,28.89,28.49,28.86,49186.0
2020-08-14 14:00:00,28.88,28.99,28.79,28.84,49333.0,28.88,28.99,28.79,28.84,49333.0
2020-08-14 14:30:00,28.84,29.1,28.83,29.09,61552.0,28.84,29.1,28.83,29.09,61552.0
2020-08-14 15:00:00,29.1,29.1,28.91,28.92,112096.0,29.1,29.1,28.91,28.92,112096.0
2020-08-14 15:30:00,28.93,29.09,28.88,29.08,247079.0,28.93,29.09,28.88,29.08,247079.0
2020-08-17 09:30:00,29.04,29.33,28.66,28.68,33297.0,29.04,29.33,28.66,28.68,33297.0
2020-08-17 10:00:00,28.75,29.22,28.69,29.04,27406.0,28.75,29.22,28.69,29.04,27406.0
2020-08-17 10:30:00,29.08,29.15,28.94,29.07,24344.0,29.08,29.15,28.94,29.07,24344.0
2020-08-17 11:00:00,29.07,29.32,29.02,29.21,24675.0,29.07,29.32,29.02,29.21,24675.0
2020-08-17 11:30:00,29.19,29.3,29.1,29.22,29830.0,29.19,29.3,29.1,29.22,29830.0
2020-08-17 12:00:00,29.23,29.3,29.18,29.29,34352.0,29.23,29.3,29.18,29.29,34352.0
2020-08-17 12:30:00,29.29,29.49,29.26,29.47,21160.0,29.29,29.49,29.26,29.47,21160.0
2020-08-17 13:00:00,29.47,29.73,29.45,29.73,24402.0,29.47,29.73,29.45,29.73,24402.0
2020-08-17 13:30:00,29.7,29.72,29.43,29.54,24138.0,29.7,29.72,29.43,29.54,24138.0
2020-08-17 14:00:00,29.54,29.55,29.21,29.28,18809.0,29.54,29.55,29.21,29.28,18809.0
2020-08-17 14:30:00,29.26,29.28,28.95,28.95,25007.0,29.26,29.28,28.95,28.95,25007.0
2020-08-17 15:00:00,28.96,29.09,28.95,28.99,24120.0,28.96,29.09,28.95,28.99,24120.0
2020-08-17 15:30:00,28.99,29.16,28.98,29.09,100755.0,28.99,29.16,28.98,29.09,100755.0
2020-08-18 09:30:00,28.99,29.37,28.33,28.34,75084.0,28.99,29.37,28.33,28.34,75084.0
2020-08-18 10:00:00,28.35,28.56,28.03,28.07,55590.0,28.35,28.56,28.03,28.07,55590.0
2020-08-18 10:30:00,28.05,28.26,27.96,28.26,64732.0,28.05,28.26,27.96,28.26,64732.0
2020-08-18 11:00:00,28.24,28.68,28.24,28.68,43580.0,28.24,28.68,28.24,28.68,43580.0
2020-08-18 11:30:00,28.68,28.72,28.47,28.54,21250.0,28.68,28.72,28.47,28.54,21250.0
2020-08-18 12:00:00,28.52,28.6,28.42,28.54,15598.0,28.52,28.6,28.42,28.54,15598.0
2020-08-18 12:30:00,28.52,28.69,28.43,28.6,22957.0,28.52,28.69,28.43,28.6,22957.0
2020-08-18 13:00:00,28.6,28.74,28.43,28.46,70446.0,28.6,28.74,28.43,28.46,70446.0
2020-08-18 13:30:00,28.46,28.49,28.27,28.31,50169.0,28.46,28.49,28.27,28.31,50169.0
2020-08-18 14:00:00,28.31,28.45,28.2,28.2,34854.0,28.31,28.45,28.2,28.2,34854.0
2020-08-18 14:30:00,28.21,28.26,28.15,28.18,22568.0,28.21,28.26,28.15,28.18,22568.0
2020-08-18 15:00:00,28.16,28.27,28.1,28.16,30886.0,28.16,28.27,28.1,28.16,30886.0
2020-08-18 15:30:00,28.16,28.19,27.96,28.14,201671.0,28.16,28.19,27.96,28.14,201671.0
2020-08-19 09:30:00,28.31,28.95,28.1,28.86,78787.0,28.31,28.95,28.1,28.86,78787.0
2020-08-19 10:00:00,28.87,29.16,28.56,28.71,46081.0,28.87,29.16,28.56,28.71,46081.0
2020-08-19 10:30:00,28.76,29.1,28.7,29.07,43494.0,28.76,29.1,28.7,29.07,43494.0
2020-08-19 11:00:00,29.07,29.15,28.92,29.03,32863.0,29.07,29.15,28.92,29.03,32863.0
2020-08-19 11:30:00,29.05,29.17,29.01,29.11,35169.0,29.05,29.17,29.01,29.11,35169.0
2020-08-19 12:00:00,29.12,29.29,29.07,29.22,44077.0,29.12,29.29,29.07,29.22,44077.0
2020-08-19 12:30:00,29.23,29.37,29.12,29.21,32273.0,29.23,29.37,29.12,29.21,32273.0
2020-08-19 13:00:00,29.23,29.24,29.11,29.16,20825.0,29.23,29.24,29.11,29.16,20825.0
2020-08-19 13:30:00,29.16,29.18,29.08,29.17,21706.0,29.16,29.18,29.08,29.17,21706.0
2020-08-19 14:00:00,29.18,29.19,28.9,28.97,21625.0,29.18,29.19,28.9,28.97,21625.0
2020-08-19 14:30:00,28.91,28.93,28.72,28.72,17532.0,28.91,28.93,28.72,28.72,17532.0
2020-08-19 15:00:00,28.72,28.86,28.62,28.75,45760.0,28.72,28.86,28.62,28.75,45760.0
2020-08-19 15:30:00,28.76,28.79,28.27,28.48,230551.0,28.76,28.79,28.27,28.48,230551.0
2020-08-20 09:30:00,27.96,28.06,27.21,27.54,126109.0,27.96,28.06,27.21,27.54,126109.0
2020-08-20 10:00:00,27.56,27.75,27.36,27.45,75748.0,27.56,27.75,27.36,27.45,75748.0
2020-08-20 10:30:00,27.47,27.77,27.4,27.41,52455.0,27.47,27.77,27.4,27.41,52455.0
2020-08-20 11:00:00,27.41,27.55,27.27,27.35,40390.0,27.41,27.55,27.27,27.35,40390.0
2020-08-20 11:30:00,27.34,27.49,27.16,27.41,39646.0,27.34,27.49,27.16,27.41,39646.0
2020-08-20 12:00:00,27.43,27.48,27.26,27.48,37909.0,27.43,27.48,27.26,27.48,37909.0
2020-08-20 12:30:00,27.49,27.62,27.49,27.55,40036.0,27.49,27.62,27.49,27.55,40036.0
2020-08-20 13:00:00,27.55,27.59,27.35,27.38,28033.0,27.55,27.59,27.35,27.38,28033.0
2020-08-20 13:30:00,27.4,27.7,27.37,27.69,51039.0,27.4,27.7,27.37,27.69,51039.0
2020-08-20 14:00:00,27.7,27.75,27.58,27.62,26011.0,27.7,27.75,27.58,27.62,26011.0
2020-08-20 14:30:00,27.62,27.62,27.39,27.41,36964.0,27.62,27.62,27.39,27.41,36964.0
2020-08-20 15:00:00,27.41,27.49,27.07,27.09,78669.0,27.41,27.49,27.07,27.09,78669.0
2020-08-20 15:30:00,27.08,27.25,27.01,27.18,227450.0,27.08,27.25,27.01,27.18,227450.0
2020-08-21 09:30:00,26.86,27.32,26.7,26.9,60394.0,26.86,27.32,26.7,26.9,60394.0
2020-08-21 10:00:00,26.9,26.93,26.35,26.37,62970.0,26.9,26.93,26.35,26.37,62970.0
2020-08-21 10:30:00,26.38,26.62,26.35,26.45,20937.0,26.38,26.62,26.35,26.45,20937.0
2020-08-21 11:00:00,26.46,26.59,26.27,26.4,32544.0,26.46,26.59,26.27,26.4,32544.0
2020-08-21 11:30:00,26.43,26.78,26.39,26.55,145976.0,26.43,26.78,26.39,26.55,145976.0
2020-08-21 12:00:00,26.56,26.74,26.54,26.59,12716.0,26.56,26.74,26.54,26.59,12716.0
2020-08-21 12:30:00,26.59,26.67,26.43,26.43,16500.0,26.59,26.67,26.43,26.43,16500.0
2020-08-21 13:00:00,26.43,26.58,26.4,26.56,17677.0,26.43,26.58,26.4,26.56,17677.0
2020-08-21 13:30:00,26.55,26.73,26.54,26.69,40376.0,26.55,26.73,26.54,26.69,40376.0
2020-08-21 14:00:00,26.68,26.71,26.54,26.68,15393.0,26.68,26.71,26.54,26.68,15393.0
2020-08-21 14:30:00,26.67,26.77,26.6,26.61,38068.0,26.67,26.77,26.6,26.61,38068.0
2020-08-21 15:00:00,26.65,26.66,26.52,26.59,22716.0,26.65,26.66,26.52,26.59,22716.0
2020-08-21 15:30:00,26.6,26.67,26.5,26.6,81939.0,26.6,26.67,26.5,26.6,81939.0
2020-08-24 09:30:00,26.9,27.5,26.63,27.49,76126.0,26.9,27.5,26.63,27.49,76126.0
2020-08-24 10:00:00,27.5,28.1,27.49,27.91,121492.0,27.5,28.1,27.49,27.91,121492.0
2020-08-24 10:30:00,27.9,28.24,27.9,28.15,94102.0,27.9,28.24,27.9,28.15,94102.0
2020-08-24 11:00:00,28.13,28.19,27.96,28.0,55397.0,28.13,28.19,27.96,28.0,55397.0
2020-08-24 11:30:00,28.01,28.03,27.79,27.82,26179.0,28.01,28.03,27.79,27.82,26179.0
2020-08-24 12:00:00,27.82,27.86,27.64,27.71,18489.0,27.82,27.86,27.64,27.71,18489.0
2020-08-24 12:30:00,27.72,27.79,27.55,27.58,22456.0,27.72,27.79,27.55,27.58,22456.0
2020-08-24 13:00:00,27.59,27.69,27.57,27.68,24295.0,27.59,27.69,27.57,27.68,24295.0
2020-08-24 13:30:00,27.66,27.66,27.55,27.57,13673.0,27.66,27.66,27.55,27.57,13673.0
2020-08-24 14:00:00,27.56,27.58,27.44,27.48,25734.0,27.56,27.58,27.44,27.48,25734.0
2020-08-24 14:30:00,27.46,27.52,27.4,27.46,20766.0,27.46,27.52,27.4,27.46,20766.0
2020-08-24 15:00:00,27.44,27.47,27.31,27.44,33132.0,27.44,27.47,27.31,27.44,33132.0
2020-08-24 15:30:00,27.43,27.69,27.38,27.68,189115.0,27.43,27.69,27.38,27.68,189115.0
2020-08-25 09:30:00,27.86,27.96,27.14,27.31,89018.0,27.86,27.96,27.14,27.31,89018.0
2020-08-25 10:00:00,27.29,27.29,27.02,27.12,19009.0,27.29,27.29,27.02,27.12,19009.0
2020-08-25 10:30:00,27.07,27.08,26.76,26.79,29015.0,27.07,27.08,26.76,26.79,29015.0
2020-08-25 11:00:00,26.82,27.0,26.58,26.81,65496.0,26.82,27.0,26.58,26.81,65496.0
2020-08-25 11:30:00,26.8,26.82,26.66,26.8,74835.0,26.8,26.82,26.66,26.8,74835.0
2020-08-25 12:00:00,26.8,27.0,26.77,26.95,17820.0,26.8,27.0,26.77,26.95,17820.0
2020-08-25 12:30:00,26.95,27.13,26.95,27.05,17388.0,26.95,27.13,26.95,27.05,17388.0
2020-08-25 13:00:00,27.03,27.18,26.99,27.14,17750.0,27.03,27.18,26.99,27.14,17750.0
2020-08-25 13:30:00,27.15,27.26,27.15,27.16,14479.0,27.15,27.26,27.15,27.16,14479.0
2020-08-25 14:00:00,27.16,27.29,27.09,27.25,14613.0,27.16,27.29,27.09,27.25,14613.0
2020-08-25 14:30:00,27.24,27.33,27.13,27.16,35981.0,27.24,27.33,27.13,27.16,35981.0
2020-08-25 15:00:00,27.16,27.2,27.12,27.15,71020.0,27.16,27.2,27.12,27.15,71020.0
2020-08-25 15:30:00,27.15,27.4,27.11,27.38,239479.0,27.15,27.4,27.11,27.38,239479.0
2020-08-26 09:30:00,27.33,27.33,27.09,27.15,57342.0,27.33,27.33,27.09,27.15,57342.0
2020-08-26 10:00:00,27.13,27.13,26.58,26.63,33053.0,27.13,27.13,26.58,26.63,33053.0
2020-08-26 10:30:00,26.6,26.72,26.47,26.48,25832.0,26.6,26.72,26.47,26.48,25832.0
2020-08-26 11:00:00,26.51,26.55,26.2,26.27,96609.0,26.51,26.55,26.2,26.27,96609.0
2020-08-26 11:30:00,26.26,26.26,25.81,26.04,113658.0,26.26,26.26,25.81,26.04,113658.0
2020-08-26 12:00:00,26.01,26.15,25.88,26.14,41388.0,26.01,26.15,25.88,26.14,41388.0
2020-08-26 12:30:00,26.13,26.25,26.0,26.25,25824.0,26.13,26.25,26.0,26.25,25824.0
2020-08-26 13:00:00,26.24,26.27,26.15,26.25,34747.0,26.24,26.27,26.15,26.25,34747.0
2020-08-26 13:30:00,26.23,26.27,26.11,26.13,79780.0,26.23,26.27,26.11,26.13,79780.0
2020-08-26 14:00:00,26.14,26.19,26.13,26.16,26830.0,26.14,26.19,26.13,26.16,26830.0
2020-08-26 14:30:00,26.16,26.27,26.06,26.22,60583.0,26.16,26.27,26.06,26.22,60583.0
2020-08-26 15:00:00,26.23,26.56,26.21,26.49,65344.0,26.23,26.56,26.21,26.49,65344.0
2020-08-26 15:30:00,26.5,26.5,26.2,26.21,188794.0,26.5,26.5,26.2,26.21,188794.0
2020-08-27 09:30:00,26.37,27.42,26.37,27.39,143111.0,26.37,27.42,26.37,27.39,143111.0
2020-08-27 10:00:00,27.39,27.81,27.15,27.56,247280.0,27.39,27.81,27.15,27.56,247280.0
2020-08-27 10:30:00,27.5,28.17,27.45,28.01,153669.0,27.5,28.17,27.45,28.01,153669.0
2020-08-27 11:00:00,28.06,28.14,27.73,28.02,40826.0,28.06,28.14,27.73,28.02,40826.0
2020-08-27 11:30:00,28.0,28.25,27.99,28.24,65971.0,28.0,28.25,27.99,28.24,65971.0
2020-08-27 12:00:00,28.25,28.25,28.04,28.05,39481.0,28.25,28.25,28.04,28.05,39481.0
2020-08-27 12:30:00,28.06,28.2,27.97,28.0,73046.0,28.06,28.2,27.97,28.0,73046.0
2020-08-27 13:00:00,28.0,28.27,27.96,28.27,45401.0,28.0,28.27,27.96,28.27,45401.0
2020-08-27 13:30:00,28.27,28.38,28.25,28.38,45732.0,28.27,28.38,28.25,28.38,45732.0
2020-08-27 14:00:00,28.36,28.39,28.26,28.33,52188.0,28.36,28.39,28.26,28.33,52188.0
2020-08-27 14:30:00,28.34,28.47,28.32,28.42,62672.0,28.34,28.47,28.32,28.42,62672.0
2020-08-27 15:00:00,28.42,28.48,28.38,28.42,78045.0,28.42,28.48,28.38,28.42,78045.0
2020-08-27 15:30:00,28.42,28.43,27.89,27.89,215328.0,28.42,28.43,27.89,27.89,215328.0
2020-08-28 09:30:00,28.03,28.42,27.45,28.16,68441.0,28.03,28.42,27.45,28.16,68441.0
2020-08-28 10:00:00,28.15,28.17,27.65,27.65,26336.0,28.15,28.17,27.65,27.65,26336.0
2020-08-28 10:30:00,27.61,27.93,27.61,27.68,25954.0,27.61,27.93,27.61,27.68,25954.0
2020-08-28 11:00:00,27.69,27.97,27.63,27.96,16841.0,27.69,27.97,27.63,27.96,16841.0
2020-08-28 11:30:00,27.9,27.92,27.7,27.79,13417.0,27.9,27.92,27.7,27.79,13417.0
2020-08-28 12:00:00,27.77,27.94,27.72,27.88,14114.0,27.77,27.94,27.72,27.88,14114.0
2020-08-28 12:30:00,27.88,28.13,27.86,28.09,10107.0,27.88,28.13,27.86,28.09,10107.0
2020-08-28 13:00:00,28.12,28.26,28.08,28.15,22708.0,28.12,28.26,28.08,28.15,22708.0
2020-08-28 13:30:00,28.16,28.47,28.13,28.43,23656.0,28.16,28.47,28.13,28.43,23656.0
2020-08-28 14:00:00,28.41,28.47,28.26,28.45,25559.0,28.41,28.47,28.26,28.45,25559.0
2020-08-28 14:30:00,28.45,28.49,28.26,28.35,34312.0,28.45,28.49,28.26,28.35,34312.0
2020-08-28 15:00:00,28.36,28.64,28.35,28.62,47244.0,28.36,28.64,28.35,28.62,47244.0
2020-08-28 15:30:00,28.62,28.82,28.5,28.81,160826.0,28.62,28.82,28.5,28.81,160826.0
2020-08-31 09:30:00,28.56,28.7,28.27,28.54,42527.0,28.56,28.7,28.27,28.54,42527.0
2020-08-31 10:00:00,28.55,28.63,28.19,28.27,76943.0,28.55,28.63,28.19,28.27,76943.0
2020-08-31 10:30:00,28.29,28.49,28.24,28.32,87477.0,28.29,28.49,28.24,28.32,87477.0
2020-08-31 11:00:00,28.31,28.68,28.3,28.55,60878.0,28.31,28.68,28.3,28.55,60878.0
2020-08-31 11:30:00,28.58,28.69,28.57,28.6,33368.0,28.58,28.69,28.57,28.6,33368.0
2020-08-31 12:00:00,28.58,28.68,28.5,28.54,26434.0,28.58,28.68,28.5,28.54,26434.0
2020-08-31 12:30:00,28.53,28.84,28.51,28.83,78134.0,28.53,28.84,28.51,28.83,78134.0
2020-08-31 13:00:00,28.81,28.82,28.69,28.72,17747.0,28.81,28.82,28.69,28.72,17747.0
2020-08-31 13:30:00,28.72,28.78,28.56,28.58,24893.0,28.72,28.78,28.56,28.58,24893.0
2020-08-31 14:00:00,28.6,28.6,28.49,28.53,25995.0,28.6,28.6,28.49,28.53,25995.0
2020-08-31 14:30:00,28.52,28.55,28.41,28.49,37528.0,28.52,28.55,28.41,28.49,37528.0
2020-08-31 15:00:00,28.49,28.5,28.34,28.44,46629.0,28.49,28.5,28.34,28.44,46629.0
2020-08-31 15:30:00,28.44,28.52,28.18,28.18,170130.0,28.44,28.52,28.18,28.18,170130.0
2020-09-01 09:30:00,27.93,28.26,27.3,28.22,60927.0,27.93,28.26,27.3,28.22,60927.0
2020-09-01 10:00:00,28.18,28.54,27.77,28.54,77852.0,28.18,28.54,27.77,28.54,77852.0
2020-09-01 10:30:00,28.54,28.56,28.04,28.13,52554.0,28.54,28.56,28.04,28.13,52554.0
2020-09-01 11:00:00,28.14,28.16,27.86,27.94,68773.0,28.14,28.16,27.86,27.94,68773.0
2020-09-01 11:30:00,27.97,28.03,27.84,27.85,127333.0,27.97,28.03,27.84,27.85,127333.0
2020-09-01 12:00:00,27.86,28.3,27.85,28.17,57969.0,27.86,28.3,27.85,28.17,57969.0
2020-09-01 12:30:00,28.14,28.63,28.14,28.6,66348.0,28.14,28.63,28.14,28.6,66348.0
2020-09-01 13:00:00,28.6,28.61,28.2,28.21,40216.0,28.6,28.61,28.2,28.21,40216.0
2020-09-01 13:30:00,28.21,28.31,28.14,28.19,55214.0,28.21,28.31,28.14,28.19,55214.0
2020-09-01 14:00:00,28.2,28.23,28.04,28.08,36586.0,28.2,28.23,28.04,28.08,36586.0
2020-09-01 14:30:00,28.1,28.15,28.08,28.13,26332.0,28.1,28.15,28.08,28.13,26332.0
2020-09-01 15:00:00,28.1,28.22,28.1,28.13,54417.0,28.1,28.22,28.1,28.13,54417.0
2020-09-01 15:30:00,28.11,28.42,28.1,28.41,148184.0,28.11,28.42,28.1,28.41,148184.0
2020-09-02 09:30:00,28.57,28.68,28.23,28.63,68270.0,28.57,28.68,28.23,28.63,68270.0
2020-09-02 10:00:00,28.67,29.17,28.56,29.13,89486.0,28.67,29.17,28.56,29.13,89486.0
2020-09-02 10:30:00,29.12,29.88,29.09,29.55,165442.0,29.12,29.88,29.09,29.55,165442.0
2020-09-02 11:00:00,29.56,29.66,29.45,29.49,70300.0,29.56,29.66,29.45,29.49,70300.0
2020-09-02 11:30:00,29.47,29.6,29.14,29.24,54161.0,29.47,29.6,29.14,29.24,54161.0
2020-09-02 12:00:00,29.2,29.35,29.15,29.27,33139.0,29.2,29.35,29.15,29.27,33139.0
2020-09-02 12:30:00,29.25,29.35,29.15,29.3,47812.0,29.25,29.35,29.15,29.3,47812.0
2020-09-02 13:00:00,29.28,29.39,29.28,29.34,67878.0,29.28,29.39,29.28,29.34,67878.0
2020-09-02 13:30:00,29.34,29.36,29.08,29.15,120557.0,29.34,29.36,29.08,29.15,120557.0
2020-09-02 14:00:00,29.15,29.32,29.12,29.29,46447.0,29.15,29.32,29.12,29.29,46447.0
2020-09-02 14:30:00,29.29,29.41,29.28,29.33,27637.0,29.29,29.41,29.28,29.33,27637.0
2020-09-02 15:00:00,29.31,29.4,29.13,29.18,93467.0,29.31,29.4,29.13,29.18,93467.0
2020-09-02 15:30:00,29.2,29.48,29.08,29.22,426175.0,29.2,29.48,29.08,29.22,426175.0
2020-09-03 09:30:00,29.52,30.15,29.49,29.93,204390.0,29.52,30.15,29.49,29.93,204390.0
2020-09-03 10:00:00,29.89,29.92,28.98,29.21,53369.0,29.89,29.92,28.98,29.21,53369.0
2020-09-03 10:30:00,29.16,29.41,29.06,29.12,44025.0,29.16,29.41,29.06,29.12,44025.0
2020-09-03 11:00:00,29.12,29.13,28.34,28.75,62548.0,29.12,29.13,28.34,28.75,62548.0
2020-09-03 11:30:00,28.83,29.33,28.75,29.19,33489.0,28.83,29.33,28.75,29.19,33489.0
2020-09-03 12:00:00,29.21,29.51,29.18,29.42,36815.0,29.21,29.51,29.18,29.42,36815.0
2020-09-03 12:30:00,29.4,29.48,29.22,29.42,25079.0,29.4,29.48,29.22,29.42,25079.0
2020-09-03 13:00:00,29.37,29.55,29.28,29.53,36649.0,29.37,29.55,29.28,29.53,36649.0
2020-09-03 13:30:00,29.43,29.44,29.23,29.31,36628.0,29.43,29.44,29.23,29.31,36628.0
2020-09-03 14:00:00,29.29,29.46,29.19,29.42,38564.0,29.29,29.46,29.19,29.42,38564.0
2020-09-03 14:30:00,29.4,29.65,29.32,29.4,51981.0,29.4,29.65,29.32,29.4,51981.0
2020-09-03 15:00:00,29.38,29.49,29.25,29.38,61823.0,29.38,29.49,29.25,29.38,61823.0
2020-09-03 15:30:00,29.38,29.74,29.36,29.57,240842.0,29.38,29.74,29.36,29.57,240842.0
2020-09-04 09:30:00,30.27,30.54,29.86,30.16,103828.0,30.27,30.54,29.86,30.16,103828.0
2020-09-04 10:00:00,30.16,30.34,29.29,29.65,72775.0,30.16,30.34,29.29,29.65,72775.0
2020-09-04 10:30:00,29.65,29.79,29.08,29.53,63510.0,29.65,29.79,29.08,29.53,63510.0
2020-09-04 11:00:00,29.51,29.66,29.34,29.46,25988.0,29.51,29.66,29.34,29.46,25988.0
2020-09-04 11:30:00,29.51,29.63,29.26,29.6,34983.0,29.51,29.63,29.26,29.6,34983.0
2020-09-04 12:00:00,29.6,30.01,29.56,29.89,100409.0,29.6,30.01,29.56,29.89,100409.0
2020-09-04 12:30:00,29.87,29.97,29.73,29.94,31453.0,29.87,29.97,29.73,29.94,31453.0
2020-09-04 13:00:00,29.87,29.93,29.7,29.73,33025.0,29.87,29.93,29.7,29.73,33025.0
2020-09-04 13:30:00,29.71,29.8,29.63,29.78,28710.0,29.71,29.8,29.63,29.78,28710.0
2020-09-04 14:00:00,29.76,29.84,29.68,29.82,56218.0,29.76,29.84,29.68,29.82,56218.0
2020-09-04 14:30:00,29.82,30.02,29.75,29.99,69765.0,29.82,30.02,29.75,29.99,69765.0
2020-09-04 15:00:00,29.98,30.22,29.96,30.17,55448.0,29.98,30.22,29.96,30.17,55448.0
2020-09-04 15:30:00,30.15,30.21,29.89,30.0,230322.0,30.15,30.21,29.89,30.0,230322.0
2020-09-08 09:30:00,29.71,29.71,29.08,29.3,50434.0,29.71,29.71,29.08,29.3,50434.0
2020-09-08 10:00:00,29.3,29.44,28.72,29.39,112487.0,29.3,29.44,28.72,29.39,112487.0
2020-09-08 10:30:00,29.41,29.42,28.8,28.91,42424.0,29.41,29.42,28.8,28.91,42424.0
2020-09-08 11:00:00,28.85,29.41,28.79,29.3,56006.0,28.85,29.41,28.79,29.3,56006.0
2020-09-08 11:30:00,29.29,29.46,29.08,29.18,38141.0,29.29,29.46,29.08,29.18,38141.0
2020-09-08 12:00:00,29.15,29.27,29.08,29.16,41990.0,29.15,29.27,29.08,29.16,41990.0
2020-09-08 12:30:00,29.19,29.23,29.06,29.09,37265.0,29.19,29.23,29.06,29.09,37265.0
2020-09-08 13:00:00,29.07,29.4,29.05,29.4,23615.0,29.07,29.4,29.05,29.4,23615.0
2020-09-08 13:30:00,29.36,29.4,28.88,28.89,41406.0,29.36,29.4,28.88,28.89,41406.0
2020-09-08 14:00:00,28.91,28.94,28.59,28.6,63241.0,28.91,28.94,28.59,28.6,63241.0
2020-09-08 14:30:00,28.59,28.65,28.3,28.5,90636.0,28.59,28.65,28.3,28.5,90636.0
2020-09-08 15:00:00,28.51,28.53,28.28,28.49,74407.0,28.51,28.53,28.28,28.49,74407.0
2020-09-08 15:30:00,28.49,28.58,28.38,28.42,220368.0,28.49,28.58,28.38,28.42,220368.0
2020-09-09 09:30:00,28.64,28.97,28.52,28.85,39207.0,28.64,28.97,28.52,28.85,39207.0
2020-09-09 10:00:00,28.84,28.86,28.28,28.31,57468.0,28.84,28.86,28.28,28.31,57468.0
2020-09-09 10:30:00,28.31,28.37,27.63,27.96,98278.0,28.31,28.37,27.63,27.96,98278.0
2020-09-09 11:00:00,28.06,28.16,27.83,28.03,36245.0,28.06,28.16,27.83,28.03,36245.0
2020-09-09 11:30:00,28.01,28.31,27.98,28.17,26900.0,28.01,28.31,27.98,28.17,26900.0
2020-09-09 12:00:00,28.17,28.47,28.14,28.45,38888.0,28.17,28.47,28.14,28.45,38888.0
2020-09-09 12:30:00,28.44,28.65,28.39,28.65,30613.0,28.44,28.65,28.39,28.65,30613.0
2020-09-09 13:00:00,28.65,28.91,28.63,28.9,54701.0,28.65,28.91,28.63,28.9,54701.0
2020-09-09 13:30:00,28.91,29.04,28.7,28.78,46584.0,28.91,29.04,28.7,28.78,46584.0
2020-09-09 14:00:00,28.82,28.95,28.77,28.86,17846.0,28.82,28.95,28.77,28.86,17846.0
2020-09-09 14:30:00,28.88,29.17,28.87,29.15,35760.0,28.88,29.17,28.87,29.15,35760.0
2020-09-09 15:00:00,29.15,29.32,29.14,29.21,63688.0,29.15,29.32,29.14,29.21,63688.0
2020-09-09 15:30:00,29.2,29.25,29.07,29.15,142636.0,29.2,29.25,29.07,29.15,142636.0
2020-09-10 09:30:00,29.3,29.8,29.23,29.33,57620.0,29.3,29.8,29.23,29.33,57620.0
2020-09-10 10:00:00,29.37,29.73,29.34,29.46,34375.0,29.37,29.73,29.34,29.46,34375.0
2020-09-10 10:30:00,29.54,29.62,29.19,29.31,36349.0,29.54,29.62,29.19,29.31,36349.0
2020-09-10 11:00:00,29.34,29.54,29.2,29.49,31373.0,29.34,29.54,29.2,29.49,31373.0
2020-09-10 11:30:00,29.5,29.5,29.16,29.18,29530.0,29.5,29.5,29.16,29.18,29530.0
2020-09-10 12:00:00,29.18,29.32,29.13,29.28,26901.0,29.18,29.32,29.13,29.28,26901.0
2020-09-10 12:30:00,29.29,29.35,29.23,29.33,19018.0,29.29,29.35,29.23,29.33,19018.0
2020-09-10 13:00:00,29.34,29.42,29.09,29.21,48152.0,29.34,29.42,29.09,29.21,48152.0
2020-09-10 13:30:00,29.2,29.4,29.11,29.19,40302.0,29.2,29.4,29.11,29.19,40302.0
2020-09-10 14:00:00,29.2,29.25,28.85,28.88,36389.0,29.2,29.25,28.85,28.88,36389.0
2020-09-10 14:30:00,28.87,29.17,28.86,29.15,32899.0,28.87,29.17,28.86,29.15,32899.0
2020-09-10 15:00:00,29.13,29.14,28.79,28.93,50495.0,29.13,29.14,28.79,28.93,50495.0
2020-09-10 15:30:00,28.91,29.24,28.86,28.93,104534.0,28.91,29.24,28.86,28.93,104534.0
2020-09-11 09:30:00,29.0,29.16,28.45,28.51,60402.0,29.0,29.16,28.45,28.51,60402.0
2020-09-11 10:00:00,28.56,28.72,28.45,28.56,19337.0,28.56,28.72,28.45,28.56,19337.0
2020-09-11 10:30:00,28.53,28.54,28.25,28.25,29589.0,28.53,28.54,28.25,28.25,29589.0
2020-09-11 11:00:00,28.25,28.73,28.23,28.66,66549.0,28.25,28.73,28.23,28.66,66549.0
2020-09-11 11:30:00,28.64,28.8,28.54,28.74,22037.0,28.64,28.8,28.54,28.74,22037.0
2020-09-11 12:00:00,28.71,28.94,28.67,28.88,23794.0,28.71,28.94,28.67,28.88,23794.0
2020-09-11 12:30:00,28.85,28.86,28.66,28.66,25393.0,28.85,28.86,28.66,28.66,25393.0
2020-09-11 13:00:00,28.67,28.68,28.46,28.58,33573.0,28.67,28.68,28.46,28.58,33573.0
2020-09-11 13:30:00,28.6,28.72,28.49,28.51,26921.0,28.6,28.72,28.49,28.51,26921.0
2020-09-11 14:00:00,28.52,28.89,28.48,28.81,41071.0,28.52,28.89,28.48,28.81,41071.0
2020-09-11 14:30:00,28.8,29.09,28.8,29.05,40796.0,28.8,29.09,28.8,29.05,40796.0
2020-09-11 15:00:00,29.08,29.38,28.93,29.38,62412.0,29.08,29.38,28.93,29.38,62412.0
2020-09-11 15:30:00,29.37,29.42,29.16,29.22,144648.0,29.37,29.42,29.16,29.22,144648.0
2020-09-14 09:30:00,29.28,29.5,29.05,29.34,37633.0,29.28,29.5,29.05,29.34,37633.0
2020-09-14 10:00:00,29.48,29.48,29.11,29.27,18298.0,29.48,29.48,29.11,29.27,18298.0
2020-09-14 10:30:00,29.25,29.3,29.08,29.18,23790.0,29.25,29.3,29.08,29.18,23790.0
2020-09-14 11:00:00,29.19,29.49,29.06,29.47,29632.0,29.19,29.49,29.06,29.47,29632.0
2020-09-14 11:30:00,29.48,29.63,29.3,29.34,40738.0,29.48,29.63,29.3,29.34,40738.0
2020-09-14 12:00:00,29.32,29.57,29.18,29.55,54833.0,29.32,29.57,29.18,29.55,54833.0
2020-09-14 12:30:00,29.57,29.66,29.45,29.61,39930.0,29.57,29.66,29.45,29.61,39930.0
2020-09-14 13:00:00,29.61,29.65,29.51,29.6,23934.0,29.61,29.65,29.51,29.6,23934.0
2020-09-14 13:30:00,29.59,29.63,29.49,29.63,24428.0,29.59,29.63,29.49,29.63,24428.0
2020-09-14 14:00:00,29.62,29.69,29.59,29.65,37941.0,29.62,29.69,29.59,29.65,37941.0
2020-09-14 14:30:00,29.67,29.71,29.49,29.62,35931.0,29.67,29.71,29.49,29.62,35931.0
2020-09-14 15:00:00,29.59,29.62,29.39,29.52,50839.0,29.59,29.62,29.39,29.52,50839.0
2020-09-14 15:30:00,29.52,29.67,29.46,29.58,110551.0,29.52,29.67,29.46,29.58,110551.0
2020-09-15 09:30:00,29.84,29.97,29.37,29.41,38978.0,29.84,29.97,29.37,29.41,38978.0
2020-09-15 10:00:00,29.39,29.51,29.12,29.22,69703.0,29.39,29.51,29.12,29.22,69703.0
2020-09-15 10:30:00,29.25,29.68,29.25,29.68,153432.0,29.25,29.68,29.25,29.68,153432.0
2020-09-15 11:00:00,29.67,29.71,29.56,29.62,28179.0,29.67,29.71,29.56,29.62,28179.0
2020-09-15 11:30:00,29.59,29.62,29.25,29.26,23063.0,29.59,29.62,29.25,29.26,23063.0
2020-09-15 12:00:00,29.24,29.27,29.01,29.06,40769.0,29.24,29.27,29.01,29.06,40769.0
2020-09-15 12:30:00,29.06,29.11,28.91,28.93,23885.0,29.06,29.11,28.91,28.93,23885.0
2020-09-15 13:00:00,28.93,29.08,28.89,28.97,24440.0,28.93,29.08,28.89,28.97,24440.0
2020-09-15 13:30:00,28.97,28.98,28.76,28.79,40063.0,28.97,28.98,28.76,28.79,40063.0
2020-09-15 14:00:00,28.8,28.83,28.66,28.73,37032.0,28.8,28.83,28.66,28.73,37032.0
2020-09-15 14:30:00,28.73,28.76,28.56,28.56,44805.0,28.73,28.76,28.56,28.56,44805.0
2020-09-15 15:00:00,28.54,28.57,28.33,28.4,69660.0,28.54,28.57,28.33,28.4,69660.0
2020-09-15 15:30:00,28.4,28.47,28.21,28.38,163113.0,28.4,28.47,28.21,28.38,163113.0
2020-09-16 09:30:00,28.81,29.03,28.51,28.57,67210.0,28.81,29.03,28.51,28.57,67210.0
2020-09-16 10:00:00,28.55,29.13,28.55,29.09,95018.0,28.55,29.13,28.55,29.09,95018.0
2020-09-16 10:30:00,29.09,29.09,28.8,28.83,29225.0,29.09,29.09,28.8,28.83,29225.0
2020-09-16 11:00:00,28.83,29.32,28.82,29.2,87928.0,28.83,29.32,28.82,29.2,87928.0
2020-09-16 11:30:00,29.2,29.67,29.09,29.56,336135.0,29.2,29.67,29.09,29.56,336135.0
2020-09-16 12:00:00,29.54,29.62,29.34,29.44,38154.0,29.54,29.62,29.34,29.44,38154.0
2020-09-16 12:30:00,29.42,29.47,29.14,29.19,27254.0,29.42,29.47,29.14,29.19,27254.0
2020-09-16 13:00:00,29.13,29.24,29.03,29.08,28306.0,29.13,29.24,29.03,29.08,28306.0
2020-09-16 13:30:00,29.11,29.11,28.99,29.05,39442.0,29.11,29.11,28.99,29.05,39442.0
2020-09-16 14:00:00,29.07,29.31,29.07,29.23,30123.0,29.07,29.31,29.07,29.23,30123.0
2020-09-16 14:30:00,29.26,29.41,29.14,29.21,28799.0,29.26,29.41,29.14,29.21,28799.0
2020-09-16 15:00:00,29.2,29.25,28.83,28.96,31065.0,29.2,29.25,28.83,28.96,31065.0
2020-09-16 15:30:00,28.93,29.02,28.77,28.92,112639.0,28.93,29.02,28.77,28.92,112639.0
2020-09-17 09:30:00,28.72,28.75,28.06,28.43,38824.0,28.72,28.75,28.06,28.43,38824.0
2020-09-17 10:00:00,28.51,29.44,28.45,29.28,318502.0,28.51,29.44,28.45,29.28,318502.0
2020-09-17 10:30:00,29.3,29.33,29.04,29.11,17470.0,29.3,29.33,29.04,29.11,17470.0
2020-09-17 11:00:00,29.12,29.37,29.05,29.1,39999.0,29.12,29.37,29.05,29.1,39999.0
2020-09-17 11:30:00,29.11,29.39,28.89,29.23,45210.0,29.11,29.39,28.89,29.23,45210.0
2020-09-17 12:00:00,29.15,29.2,28.82,28.91,21487.0,29.15,29.2,28.82,28.91,21487.0
2020-09-17 12:30:00,28.95,29.08,28.88,28.96,20107.0,28.95,29.08,28.88,28.96,20107.0
2020-09-17 13:00:00,28.97,29.01,28.88,28.96,16634.0,28.97,29.01,28.88,28.96,16634.0
2020-09-17 13:30:00,28.96,29.24,28.94,29.18,17402.0,28.96,29.24,28.94,29.18,17402.0
2020-09-17 14:00:00,29.19,29.34,29.17,29.18,30678.0,29.19,29.34,29.17,29.18,30678.0
2020-09-17 14:30:00,29.2,29.97,29.1,29.82,332863.0,29.2,29.97,29.1,29.82,332863.0
2020-09-17 15:00:00,29.83,29.91,29.66,29.77,54275.0,29.83,29.91,29.66,29.77,54275.0
2020-09-17 15:30:00,29.74,29.91,29.72,29.77,159772.0,29.74,29.91,29.72,29.77,159772.0
2020-09-18 09:30:00,29.92,29.92,28.67,28.9,279981.0,29.92,29.92,28.67,28.9,279981.0
2020-09-18 10:00:00,29.07,29.34,28.85,29.18,48709.0,29.07,29.34,28.85,29.18,48709.0
2020-09-18 10:30:00,29.14,29.28,28.83,29.03,33975.0,29.14,29.28,28.83,29.03,33975.0
2020-09-18 11:00:00,29.03,29.19,28.99,29.0,25206.0,29.03,29.19,28.99,29.0,25206.0
2020-09-18 11:30:00,29.0,29.03,28.81,28.85,90220.0,29.0,29.03,28.81,28.85,90220.0
2020-09-18 12:00:00,28.85,28.97,28.69,28.71,130483.0,28.85,28.97,28.69,28.71,130483.0
2020-09-18 12:30:00,28.7,28.74,28.26,28.31,121642.0,28.7,28.74,28.26,28.31,121642.0
2020-09-18 13:00:00,28.26,28.31,28.03,28.03,52802.0,28.26,28.31,28.03,28.03,52802.0
2020-09-18 13:30:00,28.04,28.16,27.88,28.12,62541.0,28.04,28.16,27.88,28.12,62541.0
2020-09-18 14:00:00,28.12,28.33,28.06,28.26,25918.0,28.12,28.33,28.06,28.26,25918.0
2020-09-18 14:30:00,28.24,28.36,28.22,28.34,22331.0,28.24,28.36,28.22,28.34,22331.0
2020-09-18 15:00:00,28.36,28.49,28.26,28.26,35456.0,28.36,28.49,28.26,28.26,35456.0
2020-09-18 15:30:00,28.28,28.44,28.13,28.24,222836.0,28.28,28.44,28.13,28.24,222836.0
2020-09-21 09:30:00,25.44,25.52,23.45,24.05,676842.0,25.44,25.52,23.45,24.05,676842.0
2020-09-21 10:00:00,24.02,24.17,23.72,23.83,294080.0,24.02,24.17,23.72,23.83,294080.0
2020-09-21 10:30:00,23.84,23.92,23.52,23.69,313933.0,23.84,23.92,23.52,23.69,313933.0
2020-09-21 11:00:00,23.69,24.12,23.68,23.8,198532.0,23.69,24.12,23.68,23.8,198532.0
2020-09-21 11:30:00,23.8,24.12,23.71,24.03,117180.0,23.8,24.12,23.71,24.03,117180.0
2020-09-21 12:00:00,24.0,24.3,23.98,24.17,98628.0,24.0,24.3,23.98,24.17,98628.0
2020-09-21 12:30:00,24.17,24.2,24.01,24.09,70070.0,24.17,24.2,24.01,24.09,70070.0
2020-09-21 13:00:00,24.09,24.14,24.0,24.13,52078.0,24.09,24.14,24.0,24.13,52078.0
2020-09-21 13:30:00,24.13,24.42,24.01,24.03,78478.0,24.13,24.42,24.01,24.03,78478.0
2020-09-21 14:00:00,24.01,24.33,24.0,24.23,73096.0,24.01,24.33,24.0,24.23,73096.0
2020-09-21 14:30:00,24.18,24.47,24.18,24.44,53627.0,24.18,24.47,24.18,24.44,53627.0
2020-09-21 15:00:00,24.43,24.58,24.35,24.36,131000.0,24.43,24.58,24.35,24.36,131000.0
2020-09-21 15:30:00,24.36,24.66,24.21,24.51,454251.0,24.36,24.66,24.21,24.51,454251.0
2020-09-22 09:30:00,24.54,24.89,23.34,23.38,200309.0,24.54,24.89,23.34,23.38,200309.0
2020-09-22 10:00:00,23.44,23.59,23.17,23.44,352383.0,23.44,23.59,23.17,23.44,352383.0
2020-09-22 10:30:00,23.46,23.72,23.22,23.53,99491.0,23.46,23.72,23.22,23.53,99491.0
2020-09-22 11:00:00,23.54,23.8,23.51,23.79,204473.0,23.54,23.8,23.51,23.79,204473.0
2020-09-22 11:30:00,23.78,23.81,23.54,23.63,71651.0,23.78,23.81,23.54,23.63,71651.0
2020-09-22 12:00:00,23.63,23.72,23.54,23.61,49855.0,23.63,23.72,23.54,23.61,49855.0
2020-09-22 12:30:00,23.61,23.67,23.41,23.42,70031.0,23.61,23.67,23.41,23.42,70031.0
2020-09-22 13:00:00,23.44,23.51,23.39,23.45,46553.0,23.44,23.51,23.39,23.45,46553.0
2020-09-22 13:30:00,23.46,23.64,23.45,23.61,37281.0,23.46,23.64,23.45,23.61,37281.0
2020-09-22 14:00:00,23.6,23.77,23.6,23.63,32055.0,23.6,23.77,23.6,23.63,32055.0
2020-09-22 14:30:00,23.64,23.86,23.61,23.72,69251.0,23.64,23.86,23.61,23.72,69251.0
2020-09-22 15:00:00,23.73,23.75,23.59,23.71,76479.0,23.73,23.75,23.59,23.71,76479.0
2020-09-22 15:30:00,23.71,23.92,23.65,23.91,355399.0,23.71,23.92,23.65,23.91,355399.0
2020-09-23 09:30:00,23.97,24.18,23.36,23.39,76404.0,23.97,24.18,23.36,23.39,76404.0
2020-09-23 10:00:00,23.36,23.51,23.01,23.07,95857.0,23.36,23.51,23.01,23.07,95857.0
2020-09-23 10:30:00,23.03,23.04,22.74,22.83,85037.0,23.03,23.04,22.74,22.83,85037.0
2020-09-23 11:00:00,22.83,22.83,22.29,22.33,136888.0,22.83,22.83,22.29,22.33,136888.0
2020-09-23 11:30:00,22.32,22.5,22.13,22.25,84615.0,22.32,22.5,22.13,22.25,84615.0
2020-09-23 12:00:00,22.24,22.35,22.15,22.2,69997.0,22.24,22.35,22.15,22.2,69997.0
2020-09-23 12:30:00,22.19,22.25,22.02,22.17,124902.0,22.19,22.25,22.02,22.17,124902.0
2020-09-23 13:00:00,22.18,22.35,22.18,22.25,42657.0,22.18,22.35,22.18,22.25,42657.0
2020-09-23 13:30:00,22.23,22.37,22.1,22.36,61554.0,22.23,22.37,22.1,22.36,61554.0
2020-09-23 14:00:00,22.34,22.4,22.06,22.24,87863.0,22.34,22.4,22.06,22.24,87863.0
2020-09-23 14:30:00,22.23,22.3,22.09,22.14,101122.0,22.23,22.3,22.09,22.14,101122.0
2020-09-23 15:00:00,22.13,22.19,22.0,22.17,124218.0,22.13,22.19,22.0,22.17,124218.0
2020-09-23 15:30:00,22.16,22.18,21.69,21.76,497615.0,22.16,22.18,21.69,21.76,497615.0
2020-09-24 09:30:00,21.94,22.6,21.67,22.25,224157.0,21.94,22.6,21.67,22.25,224157.0
2020-09-24 10:00:00,22.28,22.97,22.14,22.21,135946.0,22.28,22.97,22.14,22.21,135946.0
2020-09-24 10:30:00,22.19,22.42,22.06,22.34,77841.0,22.19,22.42,22.06,22.34,77841.0
2020-09-24 11:00:00,22.3,22.34,22.01,22.14,42211.0,22.3,22.34,22.01,22.14,42211.0
2020-09-24 11:30:00,22.15,22.27,21.96,22.06,47931.0,22.15,22.27,21.96,22.06,47931.0
2020-09-24 12:00:00,22.07,22.22,21.97,22.0,55233.0,22.07,22.22,21.97,22.0,55233.0
2020-09-24 12:30:00,21.95,22.0,21.83,21.95,50677.0,21.95,22.0,21.83,21.95,50677.0
2020-09-24 13:00:00,21.95,22.07,21.9,21.99,55381.0,21.95,22.07,21.9,21.99,55381.0
2020-09-24 13:30:00,22.02,22.06,21.9,21.93,40047.0,22.02,22.06,21.9,21.93,40047.0
2020-09-24 14:00:00,21.94,21.98,21.66,21.7,58870.0,21.94,21.98,21.66,21.7,58870.0
2020-09-24 14:30:00,21.72,21.76,21.48,21.52,61292.0,21.72,21.76,21.48,21.52,61292.0
2020-09-24 15:00:00,21.53,21.64,21.36,21.38,73491.0,21.53,21.64,21.36,21.38,73491.0
2020-09-24 15:30:00,21.36,21.84,21.34,21.78,390369.0,21.36,21.84,21.34,21.78,390369.0
2020-09-25 09:30:00,21.38,22.76,21.38,22.62,138436.0,21.38,22.76,21.38,22.62,138436.0
2020-09-25 10:00:00,22.56,22.92,22.41,22.81,112933.0,22.56,22.92,22.41,22.81,112933.0
2020-09-25 10:30:00,22.82,23.1,22.76,22.93,130793.0,22.82,23.1,22.76,22.93,130793.0
2020-09-25 11:00:00,22.94,22.97,22.52,22.53,101846.0,22.94,22.97,22.52,22.53,101846.0
2020-09-25 11:30:00,22.54,22.7,22.33,22.36,36875.0,22.54,22.7,22.33,22.36,36875.0
2020-09-25 12:00:00,22.36,22.52,22.33,22.41,27602.0,22.36,22.52,22.33,22.41,27602.0
2020-09-25 12:30:00,22.42,22.55,22.36,22.48,24933.0,22.42,22.55,22.36,22.48,24933.0
2020-09-25 13:00:00,22.48,22.58,22.4,22.52,34693.0,22.48,22.58,22.4,22.52,34693.0
2020-09-25 13:30:00,22.54,22.71,22.52,22.69,29492.0,22.54,22.71,22.52,22.69,29492.0
2020-09-25 14:00:00,22.69,22.78,22.61,22.68,38640.0,22.69,22.78,22.61,22.68,38640.0
2020-09-25 14:30:00,22.69,22.73,22.52,22.72,73918.0,22.69,22.73,22.52,22.72,73918.0
2020-09-25 15:00:00,22.72,22.96,22.72,22.93,61672.0,22.72,22.96,22.72,22.93,61672.0
2020-09-25 15:30:00,22.93,22.93,22.78,22.89,203967.0,22.93,22.93,22.78,22.89,203967.0
2020-09-28 09:30:00,23.23,24.1,23.01,23.51,147075.0,23.23,24.1,23.01,23.51,147075.0
2020-09-28 10:00:00,23.56,23.56,23.13,23.26,132524.0,23.56,23.56,23.13,23.26,132524.0
2020-09-28 10:30:00,23.26,23.64,23.25,23.62,62429.0,23.26,23.64,23.25,23.62,62429.0
2020-09-28 11:00:00,23.62,23.66,23.18,23.23,43766.0,23.62,23.66,23.18,23.23,43766.0
2020-09-28 11:30:00,23.25,23.45,23.14,23.43,55184.0,23.25,23.45,23.14,23.43,55184.0
2020-09-28 12:00:00,23.42,23.75,23.4,23.69,44438.0,23.42,23.75,23.4,23.69,44438.0
2020-09-28 12:30:00,23.69,23.87,23.64,23.75,59821.0,23.69,23.87,23.64,23.75,59821.0
2020-09-28 13:00:00,23.74,23.75,23.57,23.6,35222.0,23.74,23.75,23.57,23.6,35222.0
2020-09-28 13:30:00,23.61,23.72,23.59,23.63,32581.0,23.61,23.72,23.59,23.63,32581.0
2020-09-28 14:00:00,23.62,23.73,23.58,23.68,34948.0,23.62,23.73,23.58,23.68,34948.0
2020-09-28 14:30:00,23.68,23.86,23.67,23.83,43934.0,23.68,23.86,23.67,23.83,43934.0
2020-09-28 15:00:00,23.82,23.82,23.7,23.82,66988.0,23.82,23.82,23.7,23.82,66988.0
2020-09-28 15:30:00,23.81,23.81,23.6,23.65,259854.0,23.81,23.81,23.6,23.65,259854.0
2020-09-29 09:30:00,23.59,23.81,23.2,23.32,57885.0,23.59,23.81,23.2,23.32,57885.0
2020-09-29 10:00:00,23.35,23.57,23.15,23.15,31809.0,23.35,23.57,23.15,23.15,31809.0
2020-09-29 10:30:00,23.14,23.19,22.8,22.83,64543.0,23.14,23.19,22.8,22.83,64543.0
2020-09-29 11:00:00,22.81,23.1,22.74,23.0,77655.0,22.81,23.1,22.74,23.0,77655.0
2020-09-29 11:30:00,23.0,23.01,22.61,22.68,49382.0,23.0,23.01,22.61,22.68,49382.0
2020-09-29 12:00:00,22.68,22.8,22.58,22.72,53033.0,22.68,22.8,22.58,22.72,53033.0
2020-09-29 12:30:00,22.7,22.81,22.65,22.65,40593.0,22.7,22.81,22.65,22.65,40593.0
2020-09-29 13:00:00,22.7,23.0,22.52,22.89,142634.0,22.7,23.0,22.52,22.89,142634.0
2020-09-29 13:30:00,22.89,22.95,22.78,22.87,78647.0,22.89,22.95,22.78,22.87,78647.0
2020-09-29 14:00:00,22.87,23.1,22.84,23.09,146110.0,22.87,23.1,22.84,23.09,146110.0
2020-09-29 14:30:00,23.08,23.36,23.07,23.25,46479.0,23.08,23.36,23.07,23.25,46479.0
2020-09-29 15:00:00,23.24,23.36,23.22,23.27,34534.0,23.24,23.36,23.22,23.27,34534.0
2020-09-29 15:30:00,23.25,23.56,23.22,23.5,335709.0,23.25,23.56,23.22,23.5,335709.0
2020-09-30 09:30:00,23.76,24.79,23.76,24.73,133055.0,23.76,24.79,23.76,24.73,133055.0
2020-09-30 10:00:00,24.74,25.21,24.32,24.47,162787.0,24.74,25.21,24.32,24.47,162787.0
2020-09-30 10:30:00,24.53,24.88,24.44,24.71,184025.0,24.53,24.88,24.44,24.71,184025.0
2020-09-30 11:00:00,24.73,24.81,24.62,24.7,60200.0,24.73,24.81,24.62,24.7,60200.0
2020-09-30 11:30:00,24.66,24.82,24.61,24.79,72095.0,24.66,24.82,24.61,24.79,72095.0
2020-09-30 12:00:00,24.79,24.97,24.7,24.94,105586.0,24.79,24.97,24.7,24.94,105586.0
2020-09-30 12:30:00,24.94,25.08,24.88,25.06,31994.0,24.94,25.08,24.88,25.06,31994.0
2020-09-30 13:00:00,25.05,25.07,24.78,24.8,43887.0,25.05,25.07,24.78,24.8,43887.0
2020-09-30 13:30:00,24.81,24.96,24.79,24.87,24201.0,24.81,24.96,24.79,24.87,24201.0
2020-09-30 14:00:00,24.88,25.0,24.63,24.73,67370.0,24.88,25.0,24.63,24.73,67370.0
2020-09-30 14:30:00,24.72,24.72,24.52,24.67,51374.0,24.72,24.72,24.52,24.67,51374.0
2020-09-30 15:00:00,24.66,24.88,24.47,24.6,73773.0,24.66,24.88,24.47,24.6,73773.0
2020-09-30 15:30:00,24.59,24.63,24.3,24.5,218205.0,24.59,24.63,24.3,24.5,218205.0
2020-10-01 09:30:00,24.49,24.66,23.92,24.04,143370.0,24.49,24.66,23.92,24.04,143370.0
2020-10-01 10:00:00,24.03,24.11,23.66,24.0,99758.0,24.03,24.11,23.66,24.0,99758.0
2020-10-01 10:30:00,23.99,24.35,23.73,23.81,85382.0,23.99,24.35,23.73,23.81,85382.0
2020-10-01 11:00:00,23.81,23.93,23.59,23.86,72330.0,23.81,23.93,23.59,23.86,72330.0
2020-10-01 11:30:00,23.87,24.13,23.82,24.11,43730.0,23.87,24.13,23.82,24.11,43730.0
2020-10-01 12:00:00,24.08,24.42,23.99,24.38,44297.0,24.08,24.42,23.99,24.38,44297.0
2020-10-01 12:30:00,24.39,24.61,24.32,24.51,69602.0,24.39,24.61,24.32,24.51,69602.0
2020-10-01 13:00:00,24.54,24.74,24.45,24.73,44628.0,24.54,24.74,24.45,24.73,44628.0
2020-10-01 13:30:00,24.71,24.86,24.6,24.72,53475.0,24.71,24.86,24.6,24.72,53475.0
2020-10-01 14:00:00,24.74,24.85,24.55,24.8,52788.0,24.74,24.85,24.55,24.8,52788.0
2020-10-01 14:30:00,24.8,24.82,24.7,24.81,31308.0,24.8,24.82,24.7,24.81,31308.0
2020-10-01 15:00:00,24.8,24.85,24.65,24.73,51355.0,24.8,24.85,24.65,24.73,51355.0
2020-10-01 15:30:00,24.73,24.94,24.72,24.88,171111.0,24.73,24.94,24.72,24.88,171111.0
2020-10-02 09:30:00,24.09,25.31,24.06,25.09,123477.0,24.09,25.31,24.06,25.09,123477.0
2020-10-02 10:00:00,25.09,25.48,25.05,25.21,86222.0,25.09,25.48,25.05,25.21,86222.0
2020-10-02 10:30:00,25.22,25.3,24.78,24.78,51507.0,25.22,25.3,24.78,24.78,51507.0
2020-10-02 11:00:00,24.78,25.24,24.71,25.18,32357.0,24.78,25.24,24.71,25.18,32357.0
2020-10-02 11:30:00,25.2,25.34,25.01,25.1,25682.0,25.2,25.34,25.01,25.1,25682.0
2020-10-02 12:00:00,25.0,25.79,25.0,25.68,54543.0,25.0,25.79,25.0,25.68,54543.0
2020-10-02 12:30:00,25.71,25.96,25.62,25.76,53926.0,25.71,25.96,25.62,25.76,53926.0
2020-10-02 13:00:00,25.78,25.95,25.62,25.93,23485.0,25.78,25.95,25.62,25.93,23485.0
2020-10-02 13:30:00,25.93,25.94,25.55,25.6,20472.0,25.93,25.94,25.55,25.6,20472.0
2020-10-02 14:00:00,25.62,25.92,25.62,25.88,23398.0,25.62,25.92,25.62,25.88,23398.0
2020-10-02 14:30:00,25.91,25.98,25.75,25.93,28128.0,25.91,25.98,25.75,25.93,28128.0
2020-10-02 15:00:00,25.92,25.99,25.72,25.95,48291.0,25.92,25.99,25.72,25.95,48291.0
2020-10-02 15:30:00,25.92,26.07,25.84,25.85,236054.0,25.92,26.07,25.84,25.85,236054.0
2020-10-05 09:30:00,26.24,26.9,26.08,26.49,125923.0,26.24,26.9,26.08,26.49,125923.0
2020-10-05 10:00:00,26.53,26.9,26.44,26.77,47352.0,26.53,26.9,26.44,26.77,47352.0
2020-10-05 10:30:00,26.8,26.87,26.65,26.79,50064.0,26.8,26.87,26.65,26.79,50064.0
2020-10-05 11:00:00,26.79,27.1,26.72,26.85,76185.0,26.79,27.1,26.72,26.85,76185.0
2020-10-05 11:30:00,26.82,26.93,26.74,26.84,38544.0,26.82,26.93,26.74,26.84,38544.0
2020-10-05 12:00:00,26.83,27.12,26.78,27.08,49415.0,26.83,27.12,26.78,27.08,49415.0
2020-10-05 12:30:00,27.08,27.25,27.0,27.12,43476.0,27.08,27.25,27.0,27.12,43476.0
2020-10-05 13:00:00,27.14,27.24,27.04,27.2,38027.0,27.14,27.24,27.04,27.2,38027.0
2020-10-05 13:30:00,27.22,27.3,27.15,27.23,39024.0,27.22,27.3,27.15,27.23,39024.0
2020-10-05 14:00:00,27.21,27.57,27.17,27.57,46735.0,27.21,27.57,27.17,27.57,46735.0
2020-10-05 14:30:00,27.61,27.84,27.52,27.8,56331.0,27.61,27.84,27.52,27.8,56331.0
2020-10-05 15:00:00,27.81,27.91,27.7,27.85,89889.0,27.81,27.91,27.7,27.85,89889.0
2020-10-05 15:30:00,27.84,27.91,27.68,27.84,228505.0,27.84,27.91,27.68,27.84,228505.0
2020-10-06 09:30:00,28.31,28.41,27.5,27.61,106434.0,28.31,28.41,27.5,27.61,106434.0
2020-10-06 10:00:00,27.6,28.11,27.46,28.1,83850.0,27.6,28.11,27.46,28.1,83850.0
2020-10-06 10:30:00,28.11,28.12,27.81,27.85,59143.0,28.11,28.12,27.81,27.85,59143.0
2020-10-06 11:00:00,27.9,27.98,27.57,27.61,47131.0,27.9,27.98,27.57,27.61,47131.0
2020-10-06 11:30:00,27.63,27.8,27.57,27.62,41396.0,27.63,27.8,27.57,27.62,41396.0
2020-10-06 12:00:00,27.61,27.68,27.45,27.58,27881.0,27.61,27.68,27.45,27.58,27881.0
2020-10-06 12:30:00,27.57,28.0,27.56,27.93,26579.0,27.57,28.0,27.56,27.93,26579.0
2020-10-06 13:00:00,27.93,28.06,27.92,28.03,79848.0,27.93,28.06,27.92,28.03,79848.0
2020-10-06 13:30:00,28.03,28.18,27.92,28.08,77985.0,28.03,28.18,27.92,28.08,77985.0
2020-10-06 14:00:00,28.07,28.1,27.95,27.96,62780.0,28.07,28.1,27.95,27.96,62780.0
2020-10-06 14:30:00,27.96,28.02,26.9,27.17,77571.0,27.96,28.02,26.9,27.17,77571.0
2020-10-06 15:00:00,27.17,27.2,26.85,26.98,87881.0,27.17,27.2,26.85,26.98,87881.0
2020-10-06 15:30:00,27.01,27.1,26.79,26.79,301576.0,27.01,27.1,26.79,26.79,301576.0
2020-10-07 09:30:00,27.24,27.81,27.24,27.77,32604.0,27.24,27.81,27.24,27.77,32604.0
2020-10-07 10:00:00,27.77,28.48,27.76,28.3,223742.0,27.77,28.48,27.76,28.3,223742.0
2020-10-07 10:30:00,28.27,28.28,27.75,27.77,70172.0,28.27,28.28,27.75,27.77,70172.0
2020-10-07 11:00:00,27.72,27.97,27.66,27.74,41500.0,27.72,27.97,27.66,27.74,41500.0
2020-10-07 11:30:00,27.76,27.93,27.65,27.84,46219.0,27.76,27.93,27.65,27.84,46219.0
2020-10-07 12:00:00,27.82,27.87,27.69,27.74,43458.0,27.82,27.87,27.69,27.74,43458.0
2020-10-07 12:30:00,27.72,27.74,27.53,27.58,42603.0,27.72,27.74,27.53,27.58,42603.0
2020-10-07 13:00:00,27.58,27.6,27.37,27.4,46118.0,27.58,27.6,27.37,27.4,46118.0
2020-10-07 13:30:00,27.39,27.5,27.24,27.39,37192.0,27.39,27.5,27.24,27.39,37192.0
2020-10-07 14:00:00,27.39,27.58,27.26,27.51,43532.0,27.39,27.58,27.26,27.51,43532.0
2020-10-07 14:30:00,27.53,27.67,27.43,27.52,62044.0,27.53,27.67,27.43,27.52,62044.0
2020-10-07 15:00:00,27.53,27.61,27.43,27.46,47164.0,27.53,27.61,27.43,27.46,47164.0
2020-10-07 15:30:00,27.46,27.61,27.3,27.39,161130.0,27.46,27.61,27.3,27.39,161130.0
2020-10-08 09:30:00,27.56,28.13,27.44,28.02,53183.0,27.56,28.13,27.44,28.02,53183.0
2020-10-08 10:00:00,27.86,28.15,27.62,28.06,31869.0,27.86,28.15,27.62,28.06,31869.0
2020-10-08 10:30:00,28.04,28.27,27.99,28.0,33278.0,28.04,28.27,27.99,28.0,33278.0
2020-10-08 11:00:00,28.0,28.13,27.94,28.05,27530.0,28.0,28.13,27.94,28.05,27530.0
2020-10-08 11:30:00,28.05,28.11,27.86,28.07,16397.0,28.05,28.11,27.86,28.07,16397.0
2020-10-08 12:00:00,28.05,28.25,28.05,28.24,12321.0,28.05,28.25,28.05,28.24,12321.0
2020-10-08 12:30:00,28.21,28.23,28.1,28.19,15212.0,28.21,28.23,28.1,28.19,15212.0
2020-10-08 13:00:00,28.2,28.27,28.05,28.07,17665.0,28.2,28.27,28.05,28.07,17665.0
2020-10-08 13:30:00,28.04,28.17,27.97,28.15,20488.0,28.04,28.17,27.97,28.15,20488.0
2020-10-08 14:00:00,28.17,28.38,28.13,28.38,19507.0,28.17,28.38,28.13,28.38,19507.0
2020-10-08 14:30:00,28.38,28.39,28.16,28.21,31831.0,28.38,28.39,28.16,28.21,31831.0
2020-10-08 15:00:00,28.24,28.37,28.18,28.35,26190.0,28.24,28.37,28.18,28.35,26190.0
2020-10-08 15:30:00,28.35,28.38,28.18,28.25,137264.0,28.35,28.38,28.18,28.25,137264.0
2020-10-09 09:30:00,30.07,30.08,28.64,29.24,246884.0,30.07,30.08,28.64,29.24,246884.0
2020-10-09 10:00:00,29.15,29.22,28.62,28.64,76334.0,29.15,29.22,28.62,28.64,76334.0
2020-10-09 10:30:00,28.71,28.84,28.3,28.32,109335.0,28.71,28.84,28.3,28.32,109335.0
2020-10-09 11:00:00,28.3,28.6,28.22,28.22,113319.0,28.3,28.6,28.22,28.22,113319.0
2020-10-09 11:30:00,28.23,28.56,28.14,28.21,51169.0,28.23,28.56,28.14,28.21,51169.0
2020-10-09 12:00:00,28.24,28.35,28.04,28.05,82374.0,28.24,28.35,28.04,28.05,82374.0
2020-10-09 12:30:00,28.09,28.15,27.8,27.89,66935.0,28.09,28.15,27.8,27.89,66935.0
2020-10-09 13:00:00,27.88,28.06,27.84,28.04,51238.0,27.88,28.06,27.84,28.04,51238.0
2020-10-09 13:30:00,28.05,28.22,27.95,28.21,127595.0,28.05,28.22,27.95,28.21,127595.0
2020-10-09 14:00:00,28.21,28.69,28.15,28.51,125256.0,28.21,28.69,28.15,28.51,125256.0
2020-10-09 14:30:00,28.53,28.68,28.45,28.63,55439.0,28.53,28.68,28.45,28.63,55439.0
2020-10-09 15:00:00,28.64,28.75,28.61,28.71,65203.0,28.64,28.75,28.61,28.71,65203.0
2020-10-09 15:30:00,28.71,28.71,28.46,28.47,218455.0,28.71,28.71,28.46,28.47,218455.0
2020-10-12 09:30:00,28.52,28.66,27.54,27.93,45271.0,28.52,28.66,27.54,27.93,45271.0
2020-10-12 10:00:00,27.86,28.25,27.76,28.12,32563.0,27.86,28.25,27.76,28.12,32563.0
2020-10-12 10:30:00,28.08,28.1,27.21,27.32,108026.0,28.08,28.1,27.21,27.32,108026.0
2020-10-12 11:00:00,27.3,27.81,27.3,27.69,32551.0,27.3,27.81,27.3,27.69,32551.0
2020-10-12 11:30:00,27.66,27.76,27.53,27.65,19243.0,27.66,27.76,27.53,27.65,19243.0
2020-10-12 12:00:00,27.62,27.64,27.46,27.46,19370.0,27.62,27.64,27.46,27.46,19370.0
2020-10-12 12:30:00,27.48,27.55,27.42,27.43,18204.0,27.48,27.55,27.42,27.43,18204.0
2020-10-12 13:00:00,27.5,27.59,27.34,27.49,22682.0,27.5,27.59,27.34,27.49,22682.0
2020-10-12 13:30:00,27.49,27.54,27.36,27.44,19252.0,27.49,27.54,27.36,27.44,19252.0
2020-10-12 14:00:00,27.43,27.51,27.36,27.44,23778.0,27.43,27.51,27.36,27.44,23778.0
2020-10-12 14:30:00,27.42,27.58,27.38,27.54,23701.0,27.42,27.58,27.38,27.54,23701.0
2020-10-12 15:00:00,27.58,27.89,27.54,27.87,56332.0,27.58,27.89,27.54,27.87,56332.0
2020-10-12 15:30:00,27.87,27.94,27.71,27.86,213379.0,27.87,27.94,27.71,27.86,213379.0
2020-10-13 09:30:00,27.39,27.4,26.63,26.73,91407.0,27.39,27.4,26.63,26.73,91407.0
2020-10-13 10:00:00,26.73,27.6,26.73,27.5,121434.0,26.73,27.6,26.73,27.5,121434.0
2020-10-13 10:30:00,27.49,27.86,27.45,27.8,84980.0,27.49,27.86,27.45,27.8,84980.0
2020-10-13 11:00:00,27.8,27.91,27.47,27.54,49075.0,27.8,27.91,27.47,27.54,49075.0
2020-10-13 11:30:00,27.57,27.73,27.51,27.68,40091.0,27.57,27.73,27.51,27.68,40091.0
2020-10-13 12:00:00,27.72,27.91,27.65,27.87,27561.0,27.72,27.91,27.65,27.87,27561.0
2020-10-13 12:30:00,27.86,27.98,27.74,27.97,30064.0,27.86,27.98,27.74,27.97,30064.0
2020-10-13 13:00:00,27.96,28.16,27.91,28.05,124781.0,27.96,28.16,27.91,28.05,124781.0
2020-10-13 13:30:00,28.06,28.12,27.86,27.86,19321.0,28.06,28.12,27.86,27.86,19321.0
2020-10-13 14:00:00,27.86,27.93,27.7,27.7,25180.0,27.86,27.93,27.7,27.7,25180.0
2020-10-13 14:30:00,27.69,27.69,27.55,27.62,30796.0,27.69,27.69,27.55,27.62,30796.0
2020-10-13 15:00:00,27.64,27.8,27.61,27.78,28197.0,27.64,27.8,27.61,27.78,28197.0
2020-10-13 15:30:00,27.78,28.15,27.75,28.06,252482.0,27.78,28.15,27.75,28.06,252482.0
2020-10-14 09:30:00,28.08,29.18,28.08,29.15,118742.0,28.08,29.18,28.08,29.15,118742.0
2020-10-14 10:00:00,29.24,29.39,28.91,29.0,84900.0,29.24,29.39,28.91,29.0,84900.0
2020-10-14 10:30:00,28.98,29.3,28.88,28.88,53534.0,28.98,29.3,28.88,28.88,53534.0
2020-10-14 11:00:00,28.89,29.06,28.79,28.88,51124.0,28.89,29.06,28.79,28.88,51124.0
2020-10-14 11:30:00,28.89,29.01,28.78,28.82,22747.0,28.89,29.01,28.78,28.82,22747.0
2020-10-14 12:00:00,28.83,28.98,28.71,28.85,30064.0,28.83,28.98,28.71,28.85,30064.0
2020-10-14 12:30:00,28.86,29.01,28.79,28.95,22381.0,28.86,29.01,28.79,28.95,22381.0
2020-10-14 13:00:00,28.94,29.03,28.81,28.81,26418.0,28.94,29.03,28.81,28.81,26418.0
2020-10-14 13:30:00,28.78,28.86,28.67,28.69,32547.0,28.78,28.86,28.67,28.69,32547.0
2020-10-14 14:00:00,28.69,28.71,28.49,28.52,46832.0,28.69,28.71,28.49,28.52,46832.0
2020-10-14 14:30:00,28.51,28.52,28.33,28.47,49112.0,28.51,28.52,28.33,28.47,49112.0
2020-10-14 15:00:00,28.49,28.69,28.45,28.55,29874.0,28.49,28.69,28.45,28.55,29874.0
2020-10-14 15:30:00,28.55,28.67,28.43,28.47,133872.0,28.55,28.67,28.43,28.47,133872.0
2020-10-15 09:30:00,27.95,28.81,27.95,28.46,80258.0,27.95,28.81,27.95,28.46,80258.0
2020-10-15 10:00:00,28.41,28.59,28.27,28.5,147497.0,28.41,28.59,28.27,28.5,147497.0
2020-10-15 10:30:00,28.5,28.78,28.36,28.77,28612.0,28.5,28.78,28.36,28.77,28612.0
2020-10-15 11:00:00,28.75,29.0,28.72,28.81,28576.0,28.75,29.0,28.72,28.81,28576.0
2020-10-15 11:30:00,28.8,29.03,28.75,28.87,48703.0,28.8,29.03,28.75,28.87,48703.0
2020-10-15 12:00:00,28.88,28.88,28.67,28.83,32865.0,28.88,28.88,28.67,28.83,32865.0
2020-10-15 12:30:00,28.8,28.99,28.72,28.98,29912.0,28.8,28.99,28.72,28.98,29912.0
2020-10-15 13:00:00,28.98,29.25,28.9,29.23,37659.0,28.98,29.25,28.9,29.23,37659.0
2020-10-15 13:30:00,29.21,29.3,29.06,29.13,61968.0,29.21,29.3,29.06,29.13,61968.0
2020-10-15 14:00:00,29.15,29.16,28.85,29.02,71839.0,29.15,29.16,28.85,29.02,71839.0
2020-10-15 14:30:00,29.02,29.19,28.98,29.06,34146.0,29.02,29.19,28.98,29.06,34146.0
2020-10-15 15:00:00,29.05,29.16,28.95,29.14,154749.0,29.05,29.16,28.95,29.14,154749.0
2020-10-15 15:30:00,29.15,29.39,29.12,29.32,167750.0,29.15,29.39,29.12,29.32,167750.0
2020-10-16 09:30:00,29.28,29.64,29.19,29.29,49008.0,29.28,29.64,29.19,29.29,49008.0
2020-10-16 10:00:00,29.36,29.6,29.0,29.59,44995.0,29.36,29.6,29.0,29.59,44995.0
2020-10-16 10:30:00,29.62,29.7,29.45,29.69,46947.0,29.62,29.7,29.45,29.69,46947.0
2020-10-16 11:00:00,29.68,29.89,29.66,29.89,151663.0,29.68,29.89,29.66,29.89,151663.0
2020-10-16 11:30:00,29.88,30.04,29.7,29.83,96322.0,29.88,30.04,29.7,29.83,96322.0
2020-10-16 12:00:00,29.84,29.84,29.49,29.54,33421.0,29.84,29.84,29.49,29.54,33421.0
2020-10-16 12:30:00,29.52,29.54,29.41,29.51,44254.0,29.52,29.54,29.41,29.51,44254.0
2020-10-16 13:00:00,29.51,29.53,29.35,29.49,37108.0,29.51,29.53,29.35,29.49,37108.0
2020-10-16 13:30:00,29.5,29.57,29.46,29.49,11825.0,29.5,29.57,29.46,29.49,11825.0
2020-10-16 14:00:00,29.51,29.56,29.45,29.55,15286.0,29.51,29.56,29.45,29.55,15286.0
2020-10-16 14:30:00,29.55,29.56,29.27,29.33,56632.0,29.55,29.56,29.27,29.33,56632.0
2020-10-16 15:00:00,29.35,29.37,29.16,29.35,34240.0,29.35,29.37,29.16,29.35,34240.0
2020-10-16 15:30:00,29.32,29.34,28.93,28.95,185492.0,29.32,29.34,28.93,28.95,185492.0
2020-10-19 09:30:00,29.0,29.0,28.36,28.72,44426.0,29.0,29.0,28.36,28.72,44426.0
2020-10-19 10:00:00,28.73,29.0,28.48,28.8,14630.0,28.73,29.0,28.48,28.8,14630.0
2020-10-19 10:30:00,28.8,29.28,28.8,29.16,12997.0,28.8,29.28,28.8,29.16,12997.0
2020-10-19 11:00:00,29.12,29.16,28.87,28.99,21498.0,29.12,29.16,28.87,28.99,21498.0
2020-10-19 11:30:00,29.02,29.26,28.94,29.26,44012.0,29.02,29.26,28.94,29.26,44012.0
2020-10-19 12:00:00,29.24,29.29,29.09,29.1,57398.0,29.24,29.29,29.09,29.1,57398.0
2020-10-19 12:30:00,29.12,29.17,28.95,29.0,18251.0,29.12,29.17,28.95,29.0,18251.0
2020-10-19 13:00:00,28.98,29.01,28.87,28.9,11339.0,28.98,29.01,28.87,28.9,11339.0
2020-10-19 13:30:00,28.93,29.13,28.89,29.08,13434.0,28.93,29.13,28.89,29.08,13434.0
2020-10-19 14:00:00,29.08,29.08,28.77,28.78,37542.0,29.08,29.08,28.77,28.78,37542.0
2020-10-19 14:30:00,28.77,28.78,28.18,28.26,52247.0,28.77,28.78,28.18,28.26,52247.0
2020-10-19 15:00:00,28.25,28.34,28.1,28.18,52675.0,28.25,28.34,28.1,28.18,52675.0
2020-10-19 15:30:00,28.17,28.36,28.12,28.19,113477.0,28.17,28.36,28.12,28.19,113477.0
2020-10-20 09:30:00,28.44,28.73,28.06,28.73,31746.0,28.44,28.73,28.06,28.73,31746.0
2020-10-20 10:00:00,28.66,28.66,28.31,28.63,23200.0,28.66,28.66,28.31,28.63,23200.0
2020-10-20 10:30:00,28.52,28.99,28.52,28.72,45736.0,28.52,28.99,28.52,28.72,45736.0
2020-10-20 11:00:00,28.74,29.16,28.7,29.15,46803.0,28.74,29.16,28.7,29.15,46803.0
2020-10-20 11:30:00,29.15,29.31,29.07,29.18,67370.0,29.15,29.31,29.07,29.18,67370.0
2020-10-20 12:00:00,29.16,29.2,28.95,28.99,34031.0,29.16,29.2,28.95,28.99,34031.0
2020-10-20 12:30:00,28.97,29.18,28.95,29.09,26704.0,28.97,29.18,28.95,29.09,26704.0
2020-10-20 13:00:00,29.12,29.39,29.12,29.37,27175.0,29.12,29.39,29.12,29.37,27175.0
2020-10-20 13:30:00,29.37,29.37,29.06,29.13,23550.0,29.37,29.37,29.06,29.13,23550.0
2020-10-20 14:00:00,29.13,29.22,28.93,28.93,39870.0,29.13,29.22,28.93,28.93,39870.0
2020-10-20 14:30:00,28.92,28.98,28.87,28.91,29528.0,28.92,28.98,28.87,28.91,29528.0
2020-10-20 15:00:00,28.91,29.0,28.53,28.66,68337.0,28.91,29.0,28.53,28.66,68337.0
2020-10-20 15:30:00,28.67,28.88,28.53,28.57,226164.0,28.67,28.88,28.53,28.57,226164.0
2020-10-21 09:30:00,27.92,28.75,26.0,28.6,321865.0,27.92,28.75,26.0,28.6,321865.0
2020-10-21 10:00:00,28.51,28.97,27.63,27.91,133149.0,28.51,28.97,27.63,27.91,133149.0
2020-10-21 10:30:00,27.86,28.02,27.2,27.38,202560.0,27.86,28.02,27.2,27.38,202560.0
2020-10-21 11:00:00,27.41,27.86,27.41,27.62,84098.0,27.41,27.86,27.41,27.62,84098.0
2020-10-21 11:30:00,27.66,28.1,27.66,27.94,59747.0,27.66,28.1,27.66,27.94,59747.0
2020-10-21 12:00:00,27.95,28.21,27.68,28.17,45265.0,27.95,28.21,27.68,28.17,45265.0
2020-10-21 12:30:00,28.17,28.62,28.02,28.22,94731.0,28.17,28.62,28.02,28.22,94731.0
2020-10-21 13:00:00,28.31,28.74,28.08,28.19,208763.0,28.31,28.74,28.08,28.19,208763.0
2020-10-21 13:30:00,28.23,28.27,28.05,28.07,60451.0,28.23,28.27,28.05,28.07,60451.0
2020-10-21 14:00:00,28.07,28.14,27.94,28.02,112287.0,28.07,28.14,27.94,28.02,112287.0
2020-10-21 14:30:00,28.05,28.7,28.01,28.56,92828.0,28.05,28.7,28.01,28.56,92828.0
2020-10-21 15:00:00,28.58,28.68,28.33,28.55,81908.0,28.58,28.68,28.33,28.55,81908.0
2020-10-21 15:30:00,28.55,28.6,28.29,28.48,391381.0,28.55,28.6,28.29,28.48,391381.0
2020-10-22 09:30:00,28.87,29.15,28.82,28.86,106790.0,28.87,29.15,28.82,28.86,106790.0
2020-10-22 10:00:00,28.85,28.86,27.6,28.04,93665.0,28.85,28.86,27.6,28.04,93665.0
2020-10-22 10:30:00,28.03,28.1,27.37,27.9,66222.0,28.03,28.1,27.37,27.9,66222.0
2020-10-22 11:00:00,27.97,28.02,27.79,27.84,66554.0,27.97,28.02,27.79,27.84,66554.0
2020-10-22 11:30:00,27.83,27.88,27.48,27.57,36252.0,27.83,27.88,27.48,27.57,36252.0
2020-10-22 12:00:00,27.58,27.75,27.52,27.67,27585.0,27.58,27.75,27.52,27.67,27585.0
2020-10-22 12:30:00,27.68,27.86,27.61,27.82,43366.0,27.68,27.86,27.61,27.82,43366.0
2020-10-22 13:00:00,27.84,27.91,27.58,27.59,49758.0,27.84,27.91,27.58,27.59,49758.0
2020-10-22 13:30:00,27.58,27.88,27.58,27.88,34745.0,27.58,27.88,27.58,27.88,34745.0
2020-10-22 14:00:00,27.9,27.91,27.75,27.91,31895.0,27.9,27.91,27.75,27.91,31895.0
2020-10-22 14:30:00,27.89,28.05,27.51,27.53,60836.0,27.89,28.05,27.51,27.53,60836.0
2020-10-22 15:00:00,27.54,27.81,27.52,27.78,72273.0,27.54,27.81,27.52,27.78,72273.0
2020-10-22 15:30:00,27.8,28.0,27.76,27.97,340401.0,27.8,28.0,27.76,27.97,340401.0
2020-10-23 09:30:00,28.42,28.63,27.97,28.05,94081.0,28.42,28.63,27.97,28.05,94081.0
2020-10-23 10:00:00,28.02,28.17,27.65,27.8,50371.0,28.02,28.17,27.65,27.8,50371.0
2020-10-23 10:30:00,27.81,28.07,27.74,28.04,45410.0,27.81,28.07,27.74,28.04,45410.0
2020-10-23 11:00:00,28.09,28.5,28.08,28.27,40449.0,28.09,28.5,28.08,28.27,40449.0
2020-10-23 11:30:00,28.33,28.44,28.28,28.35,18080.0,28.33,28.44,28.28,28.35,18080.0
2020-10-23 12:00:00,28.35,28.36,28.03,28.21,23369.0,28.35,28.36,28.03,28.21,23369.0
2020-10-23 12:30:00,28.17,28.32,28.16,28.3,18843.0,28.17,28.32,28.16,28.3,18843.0
2020-10-23 13:00:00,28.28,28.5,28.28,28.5,28135.0,28.28,28.5,28.28,28.5,28135.0
2020-10-23 13:30:00,28.5,28.7,28.48,28.7,113731.0,28.5,28.7,28.48,28.7,113731.0
2020-10-23 14:00:00,28.68,28.9,28.66,28.87,51256.0,28.68,28.9,28.66,28.87,51256.0
2020-10-23 14:30:00,28.87,28.95,28.81,28.91,48152.0,28.87,28.95,28.81,28.91,48152.0
2020-10-23 15:00:00,28.91,28.97,28.84,28.93,44629.0,28.91,28.97,28.84,28.93,44629.0
2020-10-23 15:30:00,28.95,29.25,28.88,29.17,215500.0,28.95,29.25,28.88,29.17,215500.0
2020-10-26 09:30:00,28.49,28.98,28.13,28.34,90038.0,28.49,28.98,28.13,28.34,90038.0
2020-10-26 10:00:00,28.3,29.36,28.0,29.35,112542.0,28.3,29.36,28.0,29.35,112542.0
2020-10-26 10:30:00,29.26,29.34,28.63,28.64,118631.0,29.26,29.34,28.63,28.64,118631.0
2020-10-26 11:00:00,28.62,28.89,28.47,28.81,59581.0,28.62,28.89,28.47,28.81,59581.0
2020-10-26 11:30:00,28.8,28.97,28.73,28.93,27291.0,28.8,28.97,28.73,28.93,27291.0
2020-10-26 12:00:00,28.91,29.04,28.82,29.02,42567.0,28.91,29.04,28.82,29.02,42567.0
2020-10-26 12:30:00,29.0,29.01,28.84,28.9,55529.0,29.0,29.01,28.84,28.9,55529.0
2020-10-26 13:00:00,28.89,29.09,28.78,28.88,98235.0,28.89,29.09,28.78,28.88,98235.0
2020-10-26 13:30:00,28.88,28.93,28.64,28.91,131126.0,28.88,28.93,28.64,28.91,131126.0
2020-10-26 14:00:00,28.89,29.11,28.87,29.09,65740.0,28.89,29.11,28.87,29.09,65740.0
2020-10-26 14:30:00,29.09,29.09,28.76,28.78,40860.0,29.09,29.09,28.76,28.78,40860.0
2020-10-26 15:00:00,28.78,28.84,28.47,28.64,54791.0,28.78,28.84,28.47,28.64,54791.0
2020-10-26 15:30:00,28.62,28.69,28.22,28.45,232133.0,28.62,28.69,28.22,28.45,232133.0
2020-10-27 09:30:00,28.14,28.27,27.87,28.11,35455.0,28.14,28.27,27.87,28.11,35455.0
2020-10-27 10:00:00,28.12,28.25,27.58,27.85,28562.0,28.12,28.25,27.58,27.85,28562.0
2020-10-27 10:30:00,27.85,27.94,27.59,27.64,38215.0,27.85,27.94,27.59,27.64,38215.0
2020-10-27 11:00:00,27.65,27.67,27.36,27.39,39097.0,27.65,27.67,27.36,27.39,39097.0
2020-10-27 11:30:00,27.36,27.5,27.2,27.46,26482.0,27.36,27.5,27.2,27.46,26482.0
2020-10-27 12:00:00,27.44,27.47,27.2,27.26,15447.0,27.44,27.47,27.2,27.26,15447.0
2020-10-27 12:30:00,27.23,27.23,27.05,27.11,24823.0,27.23,27.23,27.05,27.11,24823.0
2020-10-27 13:00:00,27.11,27.2,27.02,27.12,36158.0,27.11,27.2,27.02,27.12,36158.0
2020-10-27 13:30:00,27.07,27.17,27.06,27.1,29500.0,27.07,27.17,27.06,27.1,29500.0
2020-10-27 14:00:00,27.12,27.13,26.77,26.77,124615.0,27.12,27.13,26.77,26.77,124615.0
2020-10-27 14:30:00,26.78,26.79,25.88,25.96,207952.0,26.78,26.79,25.88,25.96,207952.0
2020-10-27 15:00:00,25.96,26.0,25.63,25.89,194933.0,25.96,26.0,25.63,25.89,194933.0
2020-10-27 15:30:00,25.88,26.1,25.63,25.67,397211.0,25.88,26.1,25.63,25.67,397211.0
2020-10-28 09:30:00,25.25,25.75,24.57,25.27,241697.0,25.25,25.75,24.57,25.27,241697.0
2020-10-28 10:00:00,25.22,25.66,25.17,25.35,99321.0,25.22,25.66,25.17,25.35,99321.0
2020-10-28 10:30:00,25.36,25.58,25.23,25.29,86457.0,25.36,25.58,25.23,25.29,86457.0
2020-10-28 11:00:00,25.28,25.28,24.92,25.14,54671.0,25.28,25.28,24.92,25.14,54671.0
2020-10-28 11:30:00,25.15,25.15,24.79,25.04,129889.0,25.15,25.15,24.79,25.04,129889.0
2020-10-28 12:00:00,25.05,25.47,25.03,25.32,63038.0,25.05,25.47,25.03,25.32,63038.0
2020-10-28 12:30:00,25.35,25.42,25.19,25.34,39224.0,25.35,25.42,25.19,25.34,39224.0
2020-10-28 13:00:00,25.34,25.43,25.14,25.28,48868.0,25.34,25.43,25.14,25.28,48868.0
2020-10-28 13:30:00,25.29,25.29,25.15,25.24,45351.0,25.29,25.29,25.15,25.24,45351.0
2020-10-28 14:00:00,25.2,25.23,24.87,25.19,62301.0,25.2,25.23,24.87,25.19,62301.0
2020-10-28 14:30:00,25.2,25.2,24.85,24.93,41872.0,25.2,25.2,24.85,24.93,41872.0
2020-10-28 15:00:00,24.95,25.11,24.71,25.06,130784.0,24.95,25.11,24.71,25.06,130784.0
2020-10-28 15:30:00,25.05,25.17,24.94,24.99,246606.0,25.05,25.17,24.94,24.99,246606.0
2020-10-29 09:30:00,24.82,25.41,24.22,25.13,115583.0,24.82,25.41,24.22,25.13,115583.0
2020-10-29 10:00:00,24.96,25.51,24.9,25.26,39866.0,24.96,25.51,24.9,25.26,39866.0
2020-10-29 10:30:00,25.28,25.88,25.26,25.32,55793.0,25.28,25.88,25.26,25.32,55793.0
2020-10-29 11:00:00,25.33,25.54,25.24,25.24,34755.0,25.33,25.54,25.24,25.24,34755.0
2020-10-29 11:30:00,25.26,25.32,24.97,25.01,33977.0,25.26,25.32,24.97,25.01,33977.0
2020-10-29 12:00:00,25.04,25.04,24.84,24.95,56903.0,25.04,25.04,24.84,24.95,56903.0
2020-10-29 12:30:00,24.96,25.04,24.77,24.83,68358.0,24.96,25.04,24.77,24.83,68358.0
2020-10-29 13:00:00,24.8,24.96,24.69,24.94,25985.0,24.8,24.96,24.69,24.94,25985.0
2020-10-29 13:30:00,24.96,25.26,24.91,25.23,32133.0,24.96,25.26,24.91,25.23,32133.0
2020-10-29 14:00:00,25.23,25.44,25.2,25.35,28292.0,25.23,25.44,25.2,25.35,28292.0
2020-10-29 14:30:00,25.34,25.55,25.25,25.33,20112.0,25.34,25.55,25.25,25.33,20112.0
2020-10-29 15:00:00,25.38,25.43,25.19,25.42,38857.0,25.38,25.43,25.19,25.42,38857.0
2020-10-29 15:30:00,25.36,25.43,25.19,25.2,116001.0,25.36,25.43,25.19,25.2,116001.0
2020-10-30 09:30:00,25.07,25.35,24.58,24.83,52540.0,25.07,25.35,24.58,24.83,52540.0
2020-10-30 10:00:00,24.86,25.1,24.74,24.81,26859.0,24.86,25.1,24.74,24.81,26859.0
2020-10-30 10:30:00,24.83,24.95,24.57,24.59,42218.0,24.83,24.95,24.57,24.59,42218.0
2020-10-30 11:00:00,24.57,24.79,24.5,24.61,22643.0,24.57,24.79,24.5,24.61,22643.0
2020-10-30 11:30:00,24.58,24.89,24.54,24.75,28638.0,24.58,24.89,24.54,24.75,28638.0
2020-10-30 12:00:00,24.74,24.88,24.57,24.66,24721.0,24.74,24.88,24.57,24.66,24721.0
2020-10-30 12:30:00,24.64,24.65,24.48,24.48,42198.0,24.64,24.65,24.48,24.48,42198.0
2020-10-30 13:00:00,24.48,24.63,24.44,24.63,11929.0,24.48,24.63,24.44,24.63,11929.0
2020-10-30 13:30:00,24.59,24.59,24.25,24.44,27253.0,24.59,24.59,24.25,24.44,27253.0
2020-10-30 14:00:00,24.43,24.63,24.3,24.33,17533.0,24.43,24.63,24.3,24.33,17533.0
2020-10-30 14:30:00,24.32,24.36,24.15,24.32,50066.0,24.32,24.36,24.15,24.32,50066.0
2020-10-30 15:00:00,24.32,24.5,24.3,24.47,87941.0,24.32,24.5,24.3,24.47,87941.0
2020-10-30 15:30:00,24.46,24.6,24.34,24.54,310779.0,24.46,24.6,24.34,24.54,310779.0
2020-11-02 09:30:00,25.22,26.05,25.04,25.85,105440.0,25.22,26.05,25.04,25.85,105440.0
2020-11-02 10:00:00,25.85,26.34,25.76,26.13,92425.0,25.85,26.34,25.76,26.13,92425.0
2020-11-02 10:30:00,26.11,26.16,25.68,25.77,58815.0,26.11,26.16,25.68,25.77,58815.0
2020-11-02 11:00:00,25.76,26.09,25.73,26.07,54118.0,25.76,26.09,25.73,26.07,54118.0
2020-11-02 11:30:00,26.06,26.24,25.9,26.17,47855.0,26.06,26.24,25.9,26.17,47855.0
2020-11-02 12:00:00,26.19,26.4,26.08,26.16,53225.0,26.19,26.4,26.08,26.16,53225.0
2020-11-02 12:30:00,26.18,26.18,25.96,26.04,24804.0,26.18,26.18,25.96,26.04,24804.0
2020-11-02 13:00:00,26.02,26.09,25.83,26.09,36030.0,26.02,26.09,25.83,26.09,36030.0
2020-11-02 13:30:00,26.08,26.23,25.95,26.04,45872.0,26.08,26.23,25.95,26.04,45872.0
2020-11-02 14:00:00,26.04,26.45,26.01,26.45,28330.0,26.04,26.45,26.01,26.45,28330.0
2020-11-02 14:30:00,26.48,26.7,26.41,26.5,56987.0,26.48,26.7,26.41,26.5,56987.0
2020-11-02 15:00:00,26.5,26.72,26.42,26.65,70322.0,26.5,26.72,26.42,26.65,70322.0
2020-11-02 15:30:00,26.64,26.81,26.56,26.74,226631.0,26.64,26.81,26.56,26.74,226631.0
2020-11-03 09:30:00,27.49,28.27,27.32,28.21,218687.0,27.49,28.27,27.32,28.21,218687.0
2020-11-03 10:00:00,28.23,28.65,28.0,28.01,162821.0,28.23,28.65,28.0,28.01,162821.0
2020-11-03 10:30:00,28.01,28.19,27.71,27.91,140767.0,28.01,28.19,27.71,27.91,140767.0
2020-11-03 11:00:00,27.92,28.45,27.89,28.32,71164.0,27.92,28.45,27.89,28.32,71164.0
2020-11-03 11:30:00,28.32,28.5,27.97,28.09,91419.0,28.32,28.5,27.97,28.09,91419.0
2020-11-03 12:00:00,28.09,28.25,27.95,27.95,61102.0,28.09,28.25,27.95,27.95,61102.0
2020-11-03 12:30:00,27.95,28.07,27.74,27.83,50233.0,27.95,28.07,27.74,27.83,50233.0
2020-11-03 13:00:00,27.83,27.93,27.74,27.79,44215.0,27.83,27.93,27.74,27.79,44215.0
2020-11-03 13:30:00,27.81,27.84,27.6,27.74,57602.0,27.81,27.84,27.6,27.74,57602.0
2020-11-03 14:00:00,27.74,27.9,27.71,27.85,89854.0,27.74,27.9,27.71,27.85,89854.0
2020-11-03 14:30:00,27.85,28.23,27.78,28.05,116764.0,27.85,28.23,27.78,28.05,116764.0
2020-11-03 15:00:00,28.05,28.1,27.8,27.9,111218.0,28.05,28.1,27.8,27.9,111218.0
2020-11-03 15:30:00,27.89,28.28,27.88,28.04,492868.0,27.89,28.28,27.88,28.04,492868.0
2020-11-04 09:30:00,27.34,28.08,26.31,27.22,120352.0,27.34,28.08,26.31,27.22,120352.0
2020-11-04 10:00:00,27.29,28.11,27.2,27.83,565459.0,27.29,28.11,27.2,27.83,565459.0
2020-11-04 10:30:00,27.86,27.92,27.13,27.8,69246.0,27.86,27.92,27.13,27.8,69246.0
2020-11-04 11:00:00,27.82,27.94,27.38,27.52,95110.0,27.82,27.94,27.38,27.52,95110.0
2020-11-04 11:30:00,27.5,27.54,27.18,27.47,75452.0,27.5,27.54,27.18,27.47,75452.0
2020-11-04 12:00:00,27.44,27.48,27.25,27.25,54422.0,27.44,27.48,27.25,27.25,54422.0
2020-11-04 12:30:00,27.25,27.29,26.82,26.83,40759.0,27.25,27.29,26.82,26.83,40759.0
2020-11-04 13:00:00,26.81,26.9,26.4,26.4,55121.0,26.81,26.9,26.4,26.4,55121.0
2020-11-04 13:30:00,26.41,26.56,26.12,26.19,131568.0,26.41,26.56,26.12,26.19,131568.0
2020-11-04 14:00:00,26.19,26.31,25.77,25.8,161272.0,26.19,26.31,25.77,25.8,161272.0
2020-11-04 14:30:00,25.83,26.21,25.82,25.89,148626.0,25.83,26.21,25.82,25.89,148626.0
2020-11-04 15:00:00,25.91,25.99,25.53,25.53,178105.0,25.91,25.99,25.53,25.53,178105.0
2020-11-04 15:30:00,25.54,26.29,25.46,26.27,726254.0,25.54,26.29,25.46,26.27,726254.0
2020-11-05 09:30:00,26.6,28.16,26.51,27.76,159692.0,26.6,28.16,26.51,27.76,159692.0
2020-11-05 10:00:00,27.76,28.44,27.72,28.04,218657.0,27.76,28.44,27.72,28.04,218657.0
2020-11-05 10:30:00,28.05,28.39,27.93,28.38,85931.0,28.05,28.39,27.93,28.38,85931.0
2020-11-05 11:00:00,28.37,28.55,28.02,28.17,100353.0,28.37,28.55,28.02,28.17,100353.0
2020-11-05 11:30:00,28.17,28.37,27.98,28.3,40176.0,28.17,28.37,27.98,28.3,40176.0
2020-11-05 12:00:00,28.31,28.52,28.22,28.25,56807.0,28.31,28.52,28.22,28.25,56807.0
2020-11-05 12:30:00,28.22,28.71,28.22,28.71,43098.0,28.22,28.71,28.22,28.71,43098.0
2020-11-05 13:00:00,28.72,28.75,28.55,28.65,37450.0,28.72,28.75,28.55,28.65,37450.0
2020-11-05 13:30:00,28.67,28.95,28.64,28.95,48372.0,28.67,28.95,28.64,28.95,48372.0
2020-11-05 14:00:00,28.93,29.09,28.69,28.69,41711.0,28.93,29.09,28.69,28.69,41711.0
2020-11-05 14:30:00,28.67,29.02,28.53,29.01,67669.0,28.67,29.02,28.53,29.01,67669.0
2020-11-05 15:00:00,29.01,29.13,28.88,28.96,87811.0,29.01,29.13,28.88,28.96,87811.0
2020-11-05 15:30:00,28.98,28.99,28.73,28.77,309029.0,28.98,28.99,28.73,28.77,309029.0
2020-11-06 09:30:00,28.83,28.96,28.2,28.58,58345.0,28.83,28.96,28.2,28.58,58345.0
2020-11-06 10:00:00,28.67,28.76,28.34,28.63,19190.0,28.67,28.76,28.34,28.63,19190.0
2020-11-06 10:30:00,28.6,28.92,28.56,28.77,19124.0,28.6,28.92,28.56,28.77,19124.0
2020-11-06 11:00:00,28.81,29.08,28.68,28.82,27766.0,28.81,29.08,28.68,28.82,27766.0
2020-11-06 11:30:00,28.86,28.98,28.76,28.76,12598.0,28.86,28.98,28.76,28.76,12598.0
2020-11-06 12:00:00,28.8,28.91,28.64,28.91,19506.0,28.8,28.91,28.64,28.91,19506.0
2020-11-06 12:30:00,28.9,29.06,28.84,29.0,30829.0,28.9,29.06,28.84,29.0,30829.0
2020-11-06 13:00:00,29.06,29.1,28.88,28.95,45375.0,29.06,29.1,28.88,28.95,45375.0
2020-11-06 13:30:00,28.93,29.06,28.87,28.92,17158.0,28.93,29.06,28.87,28.92,17158.0
2020-11-06 14:00:00,28.95,28.98,28.7,28.71,24879.0,28.95,28.98,28.7,28.71,24879.0
2020-11-06 14:30:00,28.7,28.77,28.46,28.51,26276.0,28.7,28.77,28.46,28.51,26276.0
2020-11-06 15:00:00,28.46,28.54,28.39,28.51,37814.0,28.46,28.54,28.39,28.51,37814.0
2020-11-06 15:30:00,28.47,28.64,28.44,28.46,128072.0,28.47,28.64,28.44,28.46,128072.0
2020-11-09 09:30:00,31.3,33.0,31.07,31.24,297038.0,31.3,33.0,31.07,31.24,297038.0
2020-11-09 10:00:00,31.25,32.23,31.08,31.37,150692.0,31.25,32.23,31.08,31.37,150692.0
2020-11-09 10:30:00,31.4,31.51,30.82,31.26,173710.0,31.4,31.51,30.82,31.26,173710.0
2020-11-09 11:00:00,31.23,31.64,30.93,31.44,95335.0,31.23,31.64,30.93,31.44,95335.0
2020-11-09 11:30:00,31.5,31.58,31.24,31.5,142656.0,31.5,31.58,31.24,31.5,142656.0
2020-11-09 12:00:00,31.64,32.34,31.6,32.18,64798.0,31.64,32.34,31.6,32.18,64798.0
2020-11-09 12:30:00,32.21,32.62,31.97,32.57,74601.0,32.21,32.62,31.97,32.57,74601.0
2020-11-09 13:00:00,32.58,32.61,31.94,32.11,108879.0,32.58,32.61,31.94,32.11,108879.0
2020-11-09 13:30:00,32.16,32.3,31.92,32.1,124575.0,32.16,32.3,31.92,32.1,124575.0
2020-11-09 14:00:00,32.14,32.38,32.03,32.23,34946.0,32.14,32.38,32.03,32.23,34946.0
2020-11-09 14:30:00,32.22,32.74,32.2,32.61,43198.0,32.22,32.74,32.2,32.61,43198.0
2020-11-09 15:00:00,32.64,32.8,32.07,32.07,83649.0,32.64,32.8,32.07,32.07,83649.0
2020-11-09 15:30:00,32.12,32.64,32.08,32.18,289111.0,32.12,32.64,32.08,32.18,289111.0
2020-11-10 09:30:00,32.5,33.95,32.44,33.04,158925.0,32.5,33.95,32.44,33.04,158925.0
2020-11-10 10:00:00,33.15,33.15,32.37,32.59,109350.0,33.15,33.15,32.37,32.59,109350.0
2020-11-10 10:30:00,32.63,32.93,32.07,32.77,69296.0,32.63,32.93,32.07,32.77,69296.0
2020-11-10 11:00:00,32.82,34.82,32.71,34.57,204648.0,32.82,34.82,32.71,34.57,204648.0
2020-11-10 11:30:00,34.41,34.75,34.35,34.36,112856.0,34.41,34.75,34.35,34.36,112856.0
2020-11-10 12:00:00,34.28,34.55,33.57,33.57,121240.0,34.28,34.55,33.57,33.57,121240.0
2020-11-10 12:30:00,33.5,33.77,33.18,33.37,82371.0,33.5,33.77,33.18,33.37,82371.0
2020-11-10 13:00:00,33.2,33.35,32.87,33.05,48474.0,33.2,33.35,32.87,33.05,48474.0
2020-11-10 13:30:00,33.03,33.46,32.94,33.43,30100.0,33.03,33.46,32.94,33.43,30100.0
2020-11-10 14:00:00,33.42,33.59,33.29,33.32,35783.0,33.42,33.59,33.29,33.32,35783.0
2020-11-10 14:30:00,33.41,33.46,33.22,33.36,45945.0,33.41,33.46,33.22,33.36,45945.0
2020-11-10 15:00:00,33.34,33.44,33.0,33.22,52618.0,33.34,33.44,33.0,33.22,52618.0
2020-11-10 15:30:00,33.22,33.43,33.1,33.4,176486.0,33.22,33.43,33.1,33.4,176486.0
2020-11-11 09:30:00,33.38,33.4,31.67,31.83,79888.0,33.38,33.4,31.67,31.83,79888.0
2020-11-11 10:00:00,31.8,32.44,31.62,32.18,72670.0,31.8,32.44,31.62,32.18,72670.0
2020-11-11 10:30:00,32.26,32.54,32.0,32.27,34322.0,32.26,32.54,32.0,32.27,34322.0
2020-11-11 11:00:00,32.27,32.27,31.55,31.75,80668.0,32.27,32.27,31.55,31.75,80668.0
2020-11-11 11:30:00,31.81,32.21,31.81,31.93,30620.0,31.81,32.21,31.81,31.93,30620.0
2020-11-11 12:00:00,31.91,32.05,31.83,31.88,14722.0,31.91,32.05,31.83,31.88,14722.0
2020-11-11 12:30:00,31.89,31.89,31.51,31.51,31471.0,31.89,31.89,31.51,31.51,31471.0
2020-11-11 13:00:00,31.54,31.57,30.96,31.35,63719.0,31.54,31.57,30.96,31.35,63719.0
2020-11-11 13:30:00,31.37,31.53,31.22,31.52,24982.0,31.37,31.53,31.22,31.52,24982.0
2020-11-11 14:00:00,31.54,31.77,31.46,31.6,32060.0,31.54,31.77,31.46,31.6,32060.0
2020-11-11 14:30:00,31.59,32.09,31.59,32.01,46463.0,31.59,32.09,31.59,32.01,46463.0
2020-11-11 15:00:00,32.01,32.05,31.61,31.68,67569.0,32.01,32.05,31.61,31.68,67569.0
2020-11-11 15:30:00,31.68,31.68,31.36,31.63,191738.0,31.68,31.68,31.36,31.63,191738.0
2020-11-12 09:30:00,31.05,31.27,30.61,31.09,52930.0,31.05,31.27,30.61,31.09,52930.0
2020-11-12 10:00:00,31.16,31.71,30.91,31.39,45622.0,31.16,31.71,30.91,31.39,45622.0
2020-11-12 10:30:00,31.39,31.82,31.23,31.74,27546.0,31.39,31.82,31.23,31.74,27546.0
2020-11-12 11:00:00,31.71,31.74,31.21,31.33,33355.0,31.71,31.74,31.21,31.33,33355.0
2020-11-12 11:30:00,31.33,31.44,30.93,30.96,42808.0,31.33,31.44,30.93,30.96,42808.0
2020-11-12 12:00:00,30.93,31.29,30.93,31.05,23340.0,30.93,31.29,30.93,31.05,23340.0
2020-11-12 12:30:00,31.06,31.1,30.68,30.77,21115.0,31.06,31.1,30.68,30.77,21115.0
2020-11-12 13:00:00,30.76,30.86,30.36,30.5,21506.0,30.76,30.86,30.36,30.5,21506.0
2020-11-12 13:30:00,30.5,30.75,30.45,30.75,31515.0,30.5,30.75,30.45,30.75,31515.0
2020-11-12 14:00:00,30.73,30.81,30.27,30.27,32286.0,30.73,30.81,30.27,30.27,32286.0
2020-11-12 14:30:00,30.2,30.32,29.41,29.41,145184.0,30.2,30.32,29.41,29.41,145184.0
2020-11-12 15:00:00,29.48,29.63,29.35,29.42,87069.0,29.48,29.63,29.35,29.42,87069.0
2020-11-12 15:30:00,29.44,29.97,29.39,29.96,280255.0,29.44,29.97,29.39,29.96,280255.0
2020-11-13 09:30:00,30.35,31.94,30.21,31.49,148052.0,30.35,31.94,30.21,31.49,148052.0
2020-11-13 10:00:00,31.61,31.65,31.0,31.39,211935.0,31.61,31.65,31.0,31.39,211935.0
2020-11-13 10:30:00,31.42,31.9,31.42,31.54,45892.0,31.42,31.9,31.42,31.54,45892.0
2020-11-13 11:00:00,31.59,31.78,31.49,31.58,36505.0,31.59,31.78,31.49,31.58,36505.0
2020-11-13 11:30:00,31.56,31.63,31.11,31.12,25483.0,31.56,31.63,31.11,31.12,25483.0
2020-11-13 12:00:00,31.15,31.46,31.11,31.19,65362.0,31.15,31.46,31.11,31.19,65362.0
2020-11-13 12:30:00,31.18,31.37,31.04,31.2,52309.0,31.18,31.37,31.04,31.2,52309.0
2020-11-13 13:00:00,31.19,31.24,31.0,31.06,40557.0,31.19,31.24,31.0,31.06,40557.0
2020-11-13 13:30:00,31.07,31.32,30.85,31.09,179637.0,31.07,31.32,30.85,31.09,179637.0
2020-11-13 14:00:00,31.15,31.41,30.99,31.05,237920.0,31.15,31.41,30.99,31.05,237920.0
2020-11-13 14:30:00,31.07,31.3,31.04,31.25,76629.0,31.07,31.3,31.04,31.25,76629.0
2020-11-13 15:00:00,31.25,31.35,31.04,31.08,74589.0,31.25,31.35,31.04,31.08,74589.0
2020-11-13 15:30:00,31.07,31.33,30.99,31.15,209546.0,31.07,31.33,30.99,31.15,209546.0
2020-11-16 09:30:00,32.3,32.68,31.45,31.78,124337.0,32.3,32.68,31.45,31.78,124337.0
2020-11-16 10:00:00,31.69,32.39,31.51,32.35,81759.0,31.69,32.39,31.51,32.35,81759.0
2020-11-16 10:30:00,32.37,32.52,31.87,31.97,36503.0,32.37,32.52,31.87,31.97,36503.0
2020-11-16 11:00:00,31.94,31.95,31.6,31.82,35887.0,31.94,31.95,31.6,31.82,35887.0
2020-11-16 11:30:00,31.71,32.4,31.71,32.28,30337.0,31.71,32.4,31.71,32.28,30337.0
2020-11-16 12:00:00,32.27,32.42,32.16,32.22,18964.0,32.27,32.42,32.16,32.22,18964.0
2020-11-16 12:30:00,32.16,32.27,32.04,32.08,14382.0,32.16,32.27,32.04,32.08,14382.0
2020-11-16 13:00:00,32.09,32.09,31.68,31.68,19671.0,32.09,32.09,31.68,31.68,19671.0
2020-11-16 13:30:00,31.68,31.87,31.54,31.54,29862.0,31.68,31.87,31.54,31.54,29862.0
2020-11-16 14:00:00,31.54,31.59,31.41,31.54,25409.0,31.54,31.59,31.41,31.54,25409.0
2020-11-16 14:30:00,31.52,31.75,31.52,31.65,23781.0,31.52,31.75,31.52,31.65,23781.0
2020-11-16 15:00:00,31.65,31.74,31.45,31.63,35223.0,31.65,31.74,31.45,31.63,35223.0
2020-11-16 15:30:00,31.66,31.82,31.52,31.82,161181.0,31.66,31.82,31.52,31.82,161181.0
2020-11-17 09:30:00,31.32,31.79,30.98,31.34,23901.0,31.32,31.79,30.98,31.34,23901.0
2020-11-17 10:00:00,31.5,32.13,31.28,31.98,73722.0,31.5,32.13,31.28,31.98,73722.0
2020-11-17 10:30:00,31.96,31.99,31.57,31.71,54533.0,31.96,31.99,31.57,31.71,54533.0
2020-11-17 11:00:00,31.78,32.48,31.72,32.41,65200.0,31.78,32.48,31.72,32.41,65200.0
2020-11-17 11:30:00,32.41,32.71,32.27,32.65,43556.0,32.41,32.71,32.27,32.65,43556.0
2020-11-17 12:00:00,32.66,32.72,32.47,32.69,50928.0,32.66,32.72,32.47,32.69,50928.0
2020-11-17 12:30:00,32.7,32.71,32.33,32.4,30920.0,32.7,32.71,32.33,32.4,30920.0
2020-11-17 13:00:00,32.37,32.53,32.29,32.46,26841.0,32.37,32.53,32.29,32.46,26841.0
2020-11-17 13:30:00,32.44,32.5,32.35,32.45,37041.0,32.44,32.5,32.35,32.45,37041.0
2020-11-17 14:00:00,32.46,32.86,32.46,32.73,276224.0,32.46,32.86,32.46,32.73,276224.0
2020-11-17 14:30:00,32.72,32.74,32.47,32.54,44387.0,32.72,32.74,32.47,32.54,44387.0
2020-11-17 15:00:00,32.54,32.54,32.09,32.12,76673.0,32.54,32.54,32.09,32.12,76673.0
2020-11-17 15:30:00,32.1,32.27,31.97,32.25,211580.0,32.1,32.27,31.97,32.25,211580.0
2020-11-18 09:30:00,32.56,32.65,31.51,31.93,61708.0,32.56,32.65,31.51,31.93,61708.0
2020-11-18 10:00:00,31.93,32.65,31.9,32.42,32994.0,31.93,32.65,31.9,32.42,32994.0
2020-11-18 10:30:00,32.41,32.52,31.75,31.77,51879.0,32.41,32.52,31.75,31.77,51879.0
2020-11-18 11:00:00,31.73,31.94,31.61,31.78,43355.0,31.73,31.94,31.61,31.78,43355.0
2020-11-18 11:30:00,31.72,31.81,31.57,31.79,27169.0,31.72,31.81,31.57,31.79,27169.0
2020-11-18 12:00:00,31.82,32.03,31.67,31.72,25923.0,31.82,32.03,31.67,31.72,25923.0
2020-11-18 12:30:00,31.73,31.97,31.61,31.82,43614.0,31.73,31.97,31.61,31.82,43614.0
2020-11-18 13:00:00,31.86,32.28,31.81,32.28,22014.0,31.86,32.28,31.81,32.28,22014.0
2020-11-18 13:30:00,32.29,32.38,32.14,32.34,36151.0,32.29,32.38,32.14,32.34,36151.0
2020-11-18 14:00:00,32.36,32.5,32.26,32.5,39048.0,32.36,32.5,32.26,32.5,39048.0
2020-11-18 14:30:00,32.53,32.68,32.42,32.58,79980.0,32.53,32.68,32.42,32.58,79980.0
2020-11-18 15:00:00,32.58,32.63,32.07,32.12,77194.0,32.58,32.63,32.07,32.12,77194.0
2020-11-18 15:30:00,32.12,32.17,31.77,31.79,129814.0,32.12,32.17,31.77,31.79,129814.0
2020-11-19 09:30:00,31.54,31.95,30.58,30.8,96478.0,31.54,31.95,30.58,30.8,96478.0
2020-11-19 10:00:00,30.94,31.56,30.94,31.27,36742.0,30.94,31.56,30.94,31.27,36742.0
2020-11-19 10:30:00,31.31,31.69,31.28,31.35,13920.0,31.31,31.69,31.28,31.35,13920.0
2020-11-19 11:00:00,31.26,31.52,31.17,31.36,10426.0,31.26,31.52,31.17,31.36,10426.0
2020-11-19 11:30:00,31.41,31.42,31.16,31.24,13531.0,31.41,31.42,31.16,31.24,13531.0
2020-11-19 12:00:00,31.21,31.27,30.92,30.95,7615.0,31.21,31.27,30.92,30.95,7615.0
2020-11-19 12:30:00,30.95,31.22,30.94,31.22,7659.0,30.95,31.22,30.94,31.22,7659.0
2020-11-19 13:00:00,31.19,31.4,31.09,31.32,21747.0,31.19,31.4,31.09,31.32,21747.0
2020-11-19 13:30:00,31.31,31.43,31.25,31.3,22956.0,31.31,31.43,31.25,31.3,22956.0
2020-11-19 14:00:00,31.32,31.36,31.13,31.17,16225.0,31.32,31.36,31.13,31.17,16225.0
2020-11-19 14:30:00,31.22,31.53,31.19,31.39,11974.0,31.22,31.53,31.19,31.39,11974.0
2020-11-19 15:00:00,31.41,31.68,31.41,31.52,30753.0,31.41,31.68,31.41,31.52,30753.0
2020-11-19 15:30:00,31.52,31.94,31.52,31.82,96337.0,31.52,31.94,31.52,31.82,96337.0
2020-11-20 09:30:00,31.71,32.24,31.62,31.95,76350.0,31.71,32.24,31.62,31.95,76350.0
2020-11-20 10:00:00,32.11,32.3,31.89,31.9,55019.0,32.11,32.3,31.89,31.9,55019.0
2020-11-20 10:30:00,31.91,32.33,31.67,31.67,28437.0,31.91,32.33,31.67,31.67,28437.0
2020-11-20 11:00:00,31.76,31.95,31.73,31.87,14372.0,31.76,31.95,31.73,31.87,14372.0
2020-11-20 11:30:00,31.91,32.16,31.77,31.77,27856.0,31.91,32.16,31.77,31.77,27856.0
2020-11-20 12:00:00,31.74,31.79,31.59,31.72,19869.0,31.74,31.79,31.59,31.72,19869.0
2020-11-20 12:30:00,31.73,31.92,31.6,31.84,10541.0,31.73,31.92,31.6,31.84,10541.0
2020-11-20 13:00:00,31.83,31.85,31.67,31.82,6274.0,31.83,31.85,31.67,31.82,6274.0
2020-11-20 13:30:00,31.83,31.88,31.72,31.82,7297.0,31.83,31.88,31.72,31.82,7297.0
2020-11-20 14:00:00,31.81,31.85,31.68,31.72,5600.0,31.81,31.85,31.68,31.72,5600.0
2020-11-20 14:30:00,31.71,31.89,31.46,31.59,29298.0,31.71,31.89,31.46,31.59,29298.0
2020-11-20 15:00:00,31.58,31.66,31.41,31.47,12202.0,31.58,31.66,31.41,31.47,12202.0
2020-11-20 15:30:00,31.46,31.75,31.42,31.61,81645.0,31.46,31.75,31.42,31.61,81645.0
2020-11-23 09:30:00,31.86,32.95,31.77,32.76,60424.0,31.86,32.95,31.77,32.76,60424.0
2020-11-23 10:00:00,32.8,33.0,32.58,32.72,34448.0,32.8,33.0,32.58,32.72,34448.0
2020-11-23 10:30:00,32.66,33.22,32.65,33.17,31092.0,32.66,33.22,32.65,33.17,31092.0
2020-11-23 11:00:00,33.19,33.37,33.09,33.23,31385.0,33.19,33.37,33.09,33.23,31385.0
2020-11-23 11:30:00,33.26,33.46,32.95,33.14,25565.0,33.26,33.46,32.95,33.14,25565.0
2020-11-23 12:00:00,33.14,33.14,32.8,32.85,19995.0,33.14,33.14,32.8,32.85,19995.0
2020-11-23 12:30:00,32.82,33.09,32.81,33.09,10050.0,32.82,33.09,32.81,33.09,10050.0
2020-11-23 13:00:00,33.07,33.11,32.92,33.11,15417.0,33.07,33.11,32.92,33.11,15417.0
2020-11-23 13:30:00,33.13,33.13,32.86,33.0,10838.0,33.13,33.13,32.86,33.0,10838.0
2020-11-23 14:00:00,33.01,33.1,32.89,33.02,20977.0,33.01,33.1,32.89,33.02,20977.0
2020-11-23 14:30:00,33.04,33.15,32.84,33.09,38180.0,33.04,33.15,32.84,33.09,38180.0
2020-11-23 15:00:00,33.11,33.2,32.86,32.86,28338.0,33.11,33.2,32.86,32.86,28338.0
2020-11-23 15:30:00,32.84,33.07,32.64,32.7,211780.0,32.84,33.07,32.64,32.7,211780.0
2020-11-24 09:30:00,33.38,33.62,33.08,33.47,24773.0,33.38,33.62,33.08,33.47,24773.0
2020-11-24 10:00:00,33.57,33.87,33.38,33.38,23487.0,33.57,33.87,33.38,33.38,23487.0
2020-11-24 10:30:00,33.5,33.85,33.3,33.83,24832.0,33.5,33.85,33.3,33.83,24832.0
2020-11-24 11:00:00,33.85,34.01,33.65,33.75,22248.0,33.85,34.01,33.65,33.75,22248.0
2020-11-24 11:30:00,33.79,33.87,33.52,33.7,27384.0,33.79,33.87,33.52,33.7,27384.0
2020-11-24 12:00:00,33.7,33.81,33.55,33.56,22897.0,33.7,33.81,33.55,33.56,22897.0
2020-11-24 12:30:00,33.55,33.8,33.5,33.65,18387.0,33.55,33.8,33.5,33.65,18387.0
2020-11-24 13:00:00,33.62,33.73,33.51,33.53,26848.0,33.62,33.73,33.51,33.53,26848.0
2020-11-24 13:30:00,33.56,33.56,33.34,33.37,44210.0,33.56,33.56,33.34,33.37,44210.0
2020-11-24 14:00:00,33.39,33.59,33.36,33.52,20206.0,33.39,33.59,33.36,33.52,20206.0
2020-11-24 14:30:00,33.52,33.84,33.44,33.74,26918.0,33.52,33.84,33.44,33.74,26918.0
2020-11-24 15:00:00,33.75,33.84,33.62,33.76,35158.0,33.75,33.84,33.62,33.76,35158.0
2020-11-24 15:30:00,33.77,33.87,33.52,33.56,201716.0,33.77,33.87,33.52,33.56,201716.0
2020-11-25 09:30:00,33.16,33.53,32.77,33.02,71725.0,33.16,33.53,32.77,33.02,71725.0
2020-11-25 10:00:00,32.98,33.04,32.69,32.79,41279.0,32.98,33.04,32.69,32.79,41279.0
2020-11-25 10:30:00,32.79,32.89,32.39,32.75,25025.0,32.79,32.89,32.39,32.75,25025.0
2020-11-25 11:00:00,32.73,33.08,32.73,32.91,15444.0,32.73,33.08,32.73,32.91,15444.0
2020-11-25 11:30:00,32.99,33.03,32.84,33.0,17178.0,32.99,33.03,32.84,33.0,17178.0
2020-11-25 12:00:00,33.0,33.1,32.94,33.05,52192.0,33.0,33.1,32.94,33.05,52192.0
2020-11-25 12:30:00,33.08,33.2,32.99,33.03,13082.0,33.08,33.2,32.99,33.03,13082.0
2020-11-25 13:00:00,33.04,33.1,32.95,33.05,10714.0,33.04,33.1,32.95,33.05,10714.0
2020-11-25 13:30:00,33.01,33.11,32.84,32.93,10557.0,33.01,33.11,32.84,32.93,10557.0
2020-11-25 14:00:00,32.96,32.98,32.75,32.92,15825.0,32.96,32.98,32.75,32.92,15825.0
2020-11-25 14:30:00,32.86,32.86,32.71,32.77,22726.0,32.86,32.86,32.71,32.77,22726.0
2020-11-25 15:00:00,32.78,32.81,32.61,32.65,34101.0,32.78,32.81,32.61,32.65,34101.0
2020-11-25 15:30:00,32.61,32.75,32.51,32.56,137553.0,32.61,32.75,32.51,32.56,137553.0
2020-11-27 09:30:00,32.55,33.29,32.55,33.08,20363.0,32.55,33.29,32.55,33.08,20363.0
2020-11-27 10:00:00,33.08,33.08,32.67,32.74,10624.0,33.08,33.08,32.67,32.74,10624.0
2020-11-27 10:30:00,32.7,32.75,32.49,32.74,12674.0,32.7,32.75,32.49,32.74,12674.0
2020-11-27 11:00:00,32.7,32.79,32.61,32.68,13626.0,32.7,32.79,32.61,32.68,13626.0
2020-11-27 11:30:00,32.7,33.02,32.56,33.01,10951.0,32.7,33.02,32.56,33.01,10951.0
2020-11-27 12:00:00,32.96,32.96,32.67,32.69,14207.0,32.96,32.96,32.67,32.69,14207.0
2020-11-27 12:30:00,32.68,33.07,32.65,32.97,67041.0,32.68,33.07,32.65,32.97,67041.0
2020-11-30 09:30:00,32.6,32.81,32.01,32.63,99771.0,32.6,32.81,32.01,32.63,99771.0
2020-11-30 10:00:00,32.63,32.69,32.14,32.26,29080.0,32.63,32.69,32.14,32.26,29080.0
2020-11-30 10:30:00,32.2,32.27,31.67,32.05,28402.0,32.2,32.27,31.67,32.05,28402.0
2020-11-30 11:00:00,32.09,32.33,31.87,31.98,18441.0,32.09,32.33,31.87,31.98,18441.0
2020-11-30 11:30:00,32.01,32.1,31.7,32.0,13672.0,32.01,32.1,31.7,32.0,13672.0
2020-11-30 12:00:00,31.96,32.01,31.89,31.93,8553.0,31.96,32.01,31.89,31.93,8553.0
2020-11-30 12:30:00,31.93,31.97,31.78,31.91,11745.0,31.93,31.97,31.78,31.91,11745.0
2020-11-30 13:00:00,31.84,31.99,31.82,31.96,14488.0,31.84,31.99,31.82,31.96,14488.0
2020-11-30 13:30:00,31.93,32.12,31.89,31.95,37354.0,31.93,32.12,31.89,31.95,37354.0
2020-11-30 14:00:00,31.9,31.96,31.58,31.58,42355.0,31.9,31.96,31.58,31.58,42355.0
2020-11-30 14:30:00,31.66,31.9,31.57,31.9,19077.0,31.66,31.9,31.57,31.9,19077.0
2020-11-30 15:00:00,31.97,31.99,31.7,31.7,33213.0,31.97,31.99,31.7,31.7,33213.0
2020-11-30 15:30:00,31.7,31.77,31.34,31.43,260101.0,31.7,31.77,31.34,31.43,260101.0
2020-12-01 09:30:00,32.25,32.65,32.16,32.47,39450.0,32.25,32.65,32.16,32.47,39450.0
2020-12-01 10:00:00,32.37,32.87,32.31,32.66,52798.0,32.37,32.87,32.31,32.66,52798.0
2020-12-01 10:30:00,32.59,32.67,32.23,32.51,22976.0,32.59,32.67,32.23,32.51,22976.0
2020-12-01 11:00:00,32.55,32.59,32.19,32.26,15034.0,32.55,32.59,32.19,32.26,15034.0
2020-12-01 11:30:00,32.25,32.32,31.93,31.94,19968.0,32.25,32.32,31.93,31.94,19968.0
2020-12-01 12:00:00,31.91,32.12,31.77,31.92,14992.0,31.91,32.12,31.77,31.92,14992.0
2020-12-01 12:30:00,31.96,32.06,31.89,31.95,12112.0,31.96,32.06,31.89,31.95,12112.0
2020-12-01 13:00:00,31.97,32.09,31.9,32.02,10257.0,31.97,32.09,31.9,32.02,10257.0
2020-12-01 13:30:00,32.02,32.15,31.94,32.15,10311.0,32.02,32.15,31.94,32.15,10311.0
2020-12-01 14:00:00,32.16,32.35,32.14,32.27,17844.0,32.16,32.35,32.14,32.27,17844.0
2020-12-01 14:30:00,32.21,32.35,32.0,32.0,25465.0,32.21,32.35,32.0,32.0,25465.0
2020-12-01 15:00:00,31.97,32.0,31.82,31.95,19238.0,31.97,32.0,31.82,31.95,19238.0
2020-12-01 15:30:00,31.96,31.96,31.54,31.61,97018.0,31.96,31.96,31.54,31.61,97018.0
2020-12-02 09:30:00,31.18,32.03,31.18,31.91,39502.0,31.18,32.03,31.18,31.91,39502.0
2020-12-02 10:00:00,31.99,32.04,31.49,31.91,20841.0,31.99,32.04,31.49,31.91,20841.0
2020-12-02 10:30:00,31.8,31.94,31.53,31.67,12937.0,31.8,31.94,31.53,31.67,12937.0
2020-12-02 11:00:00,31.67,32.16,31.67,31.99,20117.0,31.67,32.16,31.67,31.99,20117.0
2020-12-02 11:30:00,32.02,32.13,31.83,32.02,36852.0,32.02,32.13,31.83,32.02,36852.0
2020-12-02 12:00:00,31.99,32.15,31.94,32.06,8507.0,31.99,32.15,31.94,32.06,8507.0
2020-12-02 12:30:00,32.05,32.29,32.01,32.25,15080.0,32.05,32.29,32.01,32.25,15080.0
2020-12-02 13:00:00,32.24,32.34,32.17,32.22,9747.0,32.24,32.34,32.17,32.22,9747.0
2020-12-02 13:30:00,32.22,32.45,32.22,32.32,15087.0,32.22,32.45,32.22,32.32,15087.0
2020-12-02 14:00:00,32.31,32.6,32.31,32.56,15483.0,32.31,32.6,32.31,32.56,15483.0
2020-12-02 14:30:00,32.55,32.68,32.5,32.6,16974.0,32.55,32.68,32.5,32.6,16974.0
2020-12-02 15:00:00,32.65,32.75,32.59,32.64,14326.0,32.65,32.75,32.59,32.64,14326.0
2020-12-02 15:30:00,32.7,32.87,32.52,32.63,89624.0,32.7,32.87,32.52,32.63,89624.0
2020-12-03 09:30:00,32.76,33.07,32.49,32.83,37527.0,32.76,33.07,32.49,32.83,37527.0
2020-12-03 10:00:00,32.92,32.94,32.68,32.91,16251.0,32.92,32.94,32.68,32.91,16251.0
2020-12-03 10:30:00,32.9,33.21,32.88,33.11,17777.0,32.9,33.21,32.88,33.11,17777.0
2020-12-03 11:00:00,33.1,33.34,33.06,33.13,13597.0,33.1,33.34,33.06,33.13,13597.0
2020-12-03 11:30:00,33.11,33.23,32.93,33.07,9163.0,33.11,33.23,32.93,33.07,9163.0
2020-12-03 12:00:00,33.07,33.25,32.98,33.15,6942.0,33.07,33.25,32.98,33.15,6942.0
2020-12-03 12:30:00,33.13,33.15,33.06,33.07,7326.0,33.13,33.15,33.06,33.07,7326.0
2020-12-03 13:00:00,33.11,33.21,33.03,33.08,6144.0,33.11,33.21,33.03,33.08,6144.0
2020-12-03 13:30:00,33.06,33.11,32.91,33.0,6745.0,33.06,33.11,32.91,33.0,6745.0
2020-12-03 14:00:00,32.98,33.1,32.9,33.01,9174.0,32.98,33.1,32.9,33.01,9174.0
2020-12-03 14:30:00,32.97,33.15,32.97,33.09,7554.0,32.97,33.15,32.97,33.09,7554.0
2020-12-03 15:00:00,33.01,33.22,32.99,33.21,18213.0,33.01,33.22,32.99,33.21,18213.0
2020-12-03 15:30:00,33.23,33.29,32.66,32.93,80083.0,33.23,33.29,32.66,32.93,80083.0
2020-12-04 09:30:00,33.28,33.64,33.28,33.51,24020.0,33.28,33.64,33.28,33.51,24020.0
2020-12-04 10:00:00,33.45,33.8,33.45,33.7,7595.0,33.45,33.8,33.45,33.7,7595.0
2020-12-04 10:30:00,33.75,34.12,33.74,34.12,41793.0,33.75,34.12,33.74,34.12,41793.0
2020-12-04 11:00:00,34.05,34.22,33.96,34.01,10196.0,34.05,34.22,33.96,34.01,10196.0
2020-12-04 11:30:00,34.0,34.13,33.86,34.04,8375.0,34.0,34.13,33.86,34.04,8375.0
2020-12-04 12:00:00,34.09,34.18,33.81,34.16,16558.0,34.09,34.18,33.81,34.16,16558.0
2020-12-04 12:30:00,34.17,34.24,34.05,34.16,11066.0,34.17,34.24,34.05,34.16,11066.0
2020-12-04 13:00:00,34.1,34.29,34.07,34.29,8804.0,34.1,34.29,34.07,34.29,8804.0
2020-12-04 13:30:00,34.26,34.33,34.19,34.21,13607.0,34.26,34.33,34.19,34.21,13607.0
2020-12-04 14:00:00,34.2,34.23,34.01,34.01,10020.0,34.2,34.23,34.01,34.01,10020.0
2020-12-04 14:30:00,34.07,34.41,34.04,34.34,12780.0,34.07,34.41,34.04,34.34,12780.0
2020-12-04 15:00:00,34.35,34.55,34.29,34.45,30984.0,34.35,34.55,34.29,34.45,30984.0
2020-12-04 15:30:00,34.45,34.6,34.34,34.55,96083.0,34.45,34.6,34.34,34.55,96083.0
2020-12-07 09:30:00,34.13,34.13,33.2,33.51,18954.0,34.13,34.13,33.2,33.51,18954.0
2020-12-07 10:00:00,33.34,33.6,33.17,33.51,60815.0,33.34,33.6,33.17,33.51,60815.0
2020-12-07 10:30:00,33.49,33.82,33.49,33.62,17274.0,33.49,33.82,33.49,33.62,17274.0
2020-12-07 11:00:00,33.62,33.63,33.24,33.31,18608.0,33.62,33.63,33.24,33.31,18608.0
2020-12-07 11:30:00,33.29,33.36,33.01,33.18,38478.0,33.29,33.36,33.01,33.18,38478.0
2020-12-07 12:00:00,33.19,33.33,33.13,33.28,10231.0,33.19,33.33,33.13,33.28,10231.0
2020-12-07 12:30:00,33.21,33.49,33.21,33.42,8127.0,33.21,33.49,33.21,33.42,8127.0
2020-12-07 13:00:00,33.38,33.38,33.1,33.31,9018.0,33.38,33.38,33.1,33.31,9018.0
2020-12-07 13:30:00,33.3,33.39,33.2,33.39,11415.0,33.3,33.39,33.2,33.39,11415.0
2020-12-07 14:00:00,33.35,33.37,33.18,33.27,10540.0,33.35,33.37,33.18,33.27,10540.0
2020-12-07 14:30:00,33.28,33.46,33.26,33.46,12342.0,33.28,33.46,33.26,33.46,12342.0
2020-12-07 15:00:00,33.37,33.41,33.28,33.38,26796.0,33.37,33.41,33.28,33.38,26796.0
2020-12-07 15:30:00,33.4,33.54,33.37,33.49,70023.0,33.4,33.54,33.37,33.49,70023.0
2020-12-08 09:30:00,33.03,34.32,33.03,34.2,37318.0,33.03,34.32,33.03,34.2,37318.0
2020-12-08 10:00:00,34.18,34.34,33.49,33.75,65690.0,34.18,34.34,33.49,33.75,65690.0
2020-12-08 10:30:00,33.76,33.88,33.53,33.7,12603.0,33.76,33.88,33.53,33.7,12603.0
2020-12-08 11:00:00,33.77,33.89,33.71,33.74,9046.0,33.77,33.89,33.71,33.74,9046.0
2020-12-08 11:30:00,33.73,33.85,33.52,33.8,16211.0,33.73,33.85,33.52,33.8,16211.0
2020-12-08 12:00:00,33.75,33.87,33.62,33.85,32982.0,33.75,33.87,33.62,33.85,32982.0
2020-12-08 12:30:00,33.79,33.9,33.72,33.8,16759.0,33.79,33.9,33.72,33.8,16759.0
2020-12-08 13:00:00,33.81,33.99,33.65,33.98,22477.0,33.81,33.99,33.65,33.98,22477.0
2020-12-08 13:30:00,33.97,34.11,33.96,34.06,14908.0,33.97,34.11,33.96,34.06,14908.0
2020-12-08 14:00:00,34.08,34.28,34.05,34.22,15979.0,34.08,34.28,34.05,34.22,15979.0
2020-12-08 14:30:00,34.19,34.24,34.1,34.24,22284.0,34.19,34.24,34.1,34.24,22284.0
2020-12-08 15:00:00,34.25,34.26,34.1,34.16,15377.0,34.25,34.26,34.1,34.16,15377.0
2020-12-08 15:30:00,34.15,34.38,34.15,34.3,92634.0,34.15,34.38,34.15,34.3,92634.0
2020-12-09 09:30:00,34.6,35.21,34.5,35.12,115332.0,34.6,35.21,34.5,35.12,115332.0
2020-12-09 10:00:00,35.03,35.21,34.82,35.13,30471.0,35.03,35.21,34.82,35.13,30471.0
2020-12-09 10:30:00,35.13,35.13,34.83,34.88,19782.0,35.13,35.13,34.83,34.88,19782.0
2020-12-09 11:00:00,34.86,35.02,34.8,34.86,18692.0,34.86,35.02,34.8,34.86,18692.0
2020-12-09 11:30:00,34.86,34.96,34.79,34.89,19691.0,34.86,34.96,34.79,34.89,19691.0
2020-12-09 12:00:00,34.87,35.03,34.84,34.92,24546.0,34.87,35.03,34.84,34.92,24546.0
2020-12-09 12:30:00,34.93,35.15,34.89,35.12,32881.0,34.93,35.15,34.89,35.12,32881.0
2020-12-09 13:00:00,35.06,35.13,34.86,34.94,24346.0,35.06,35.13,34.86,34.94,24346.0
2020-12-09 13:30:00,34.87,34.97,34.84,34.89,49259.0,34.87,34.97,34.84,34.89,49259.0
2020-12-09 14:00:00,34.91,34.91,34.64,34.85,50143.0,34.91,34.91,34.64,34.85,50143.0
2020-12-09 14:30:00,34.84,34.96,34.64,34.95,26230.0,34.84,34.96,34.64,34.95,26230.0
2020-12-09 15:00:00,34.91,35.04,34.85,34.87,20414.0,34.91,35.04,34.85,34.87,20414.0
2020-12-09 15:30:00,34.88,35.1,34.86,34.97,97928.0,34.88,35.1,34.86,34.97,97928.0
2020-12-10 09:30:00,35.1,40.93,34.87,40.0,1535820.0,35.1,40.93,34.87,40.0,1535820.0
2020-12-10 10:00:00,40.0,40.68,39.67,40.57,663471.0,40.0,40.68,39.67,40.57,663471.0
2020-12-10 10:30:00,40.64,41.65,40.41,41.07,313285.0,40.64,41.65,40.41,41.07,313285.0
2020-12-10 11:00:00,41.11,41.54,40.5,40.75,210939.0,41.11,41.54,40.5,40.75,210939.0
2020-12-10 11:30:00,40.69,41.18,40.55,41.09,124858.0,40.69,41.18,40.55,41.09,124858.0
2020-12-10 12:00:00,41.06,41.84,41.03,41.11,237511.0,41.06,41.84,41.03,41.11,237511.0
2020-12-10 12:30:00,41.08,41.29,40.75,41.0,174092.0,41.08,41.29,40.75,41.0,174092.0
2020-12-10 13:00:00,40.97,41.51,40.97,41.24,102292.0,40.97,41.51,40.97,41.24,102292.0
2020-12-10 13:30:00,41.25,41.81,41.22,41.61,75268.0,41.25,41.81,41.22,41.61,75268.0
2020-12-10 14:00:00,41.66,42.27,41.56,42.21,99417.0,41.66,42.27,41.56,42.21,99417.0
2020-12-10 14:30:00,42.17,42.35,41.37,41.62,125078.0,42.17,42.35,41.37,41.62,125078.0
2020-12-10 15:00:00,41.66,42.35,41.64,42.08,185281.0,41.66,42.35,41.64,42.08,185281.0
2020-12-10 15:30:00,42.1,42.78,41.93,42.77,397934.0,42.1,42.78,41.93,42.77,397934.0
2020-12-11 09:30:00,42.28,42.57,40.84,40.85,280572.0,42.28,42.57,40.84,40.85,280572.0
2020-12-11 10:00:00,40.83,41.35,40.56,40.63,181344.0,40.83,41.35,40.56,40.63,181344.0
2020-12-11 10:30:00,40.66,41.38,40.59,41.18,211134.0,40.66,41.38,40.59,41.18,211134.0
2020-12-11 11:00:00,41.17,41.34,40.07,40.23,108697.0,41.17,41.34,40.07,40.23,108697.0
2020-12-11 11:30:00,40.25,40.66,39.78,40.56,88379.0,40.25,40.66,39.78,40.56,88379.0
2020-12-11 12:00:00,40.62,40.84,40.36,40.75,44154.0,40.62,40.84,40.36,40.75,44154.0
2020-12-11 12:30:00,40.72,40.8,40.55,40.68,31685.0,40.72,40.8,40.55,40.68,31685.0
2020-12-11 13:00:00,40.65,40.72,40.4,40.63,37396.0,40.65,40.72,40.4,40.63,37396.0
2020-12-11 13:30:00,40.67,40.77,40.49,40.52,69638.0,40.67,40.77,40.49,40.52,69638.0
2020-12-11 14:00:00,40.55,40.59,40.26,40.33,65731.0,40.55,40.59,40.26,40.33,65731.0
2020-12-11 14:30:00,40.32,40.62,40.15,40.6,350564.0,40.32,40.62,40.15,40.6,350564.0
2020-12-11 15:00:00,40.59,41.23,40.51,41.08,70740.0,40.59,41.23,40.51,41.08,70740.0
2020-12-11 15:30:00,41.11,41.27,41.0,41.06,256721.0,41.11,41.27,41.0,41.06,256721.0
2020-12-14 09:30:00,41.86,42.27,40.9,41.21,113344.0,41.86,42.27,40.9,41.21,113344.0
2020-12-14 10:00:00,41.21,41.21,40.5,41.05,97003.0,41.21,41.21,40.5,41.05,97003.0
2020-12-14 10:30:00,41.04,41.29,40.77,40.95,102647.0,41.04,41.29,40.77,40.95,102647.0
2020-12-14 11:00:00,40.94,41.34,40.92,41.22,30568.0,40.94,41.34,40.92,41.22,30568.0
2020-12-14 11:30:00,41.25,41.3,41.02,41.22,31001.0,41.25,41.3,41.02,41.22,31001.0
2020-12-14 12:00:00,41.22,41.29,40.99,41.05,54870.0,41.22,41.29,40.99,41.05,54870.0
2020-12-14 12:30:00,41.03,41.12,40.93,41.0,26845.0,41.03,41.12,40.93,41.0,26845.0
2020-12-14 13:00:00,41.01,41.17,40.82,40.95,70291.0,41.01,41.17,40.82,40.95,70291.0
2020-12-14 13:30:00,40.94,41.03,40.72,40.73,42914.0,40.94,41.03,40.72,40.73,42914.0
2020-12-14 14:00:00,40.77,40.89,40.63,40.63,41933.0,40.77,40.89,40.63,40.63,41933.0
2020-12-14 14:30:00,40.62,40.68,40.49,40.62,64610.0,40.62,40.68,40.49,40.62,64610.0
2020-12-14 15:00:00,40.62,40.74,40.43,40.5,69665.0,40.62,40.74,40.43,40.5,69665.0
2020-12-14 15:30:00,40.48,40.48,39.9,39.94,244069.0,40.48,40.48,39.9,39.94,244069.0
2020-12-15 09:30:00,42.35,42.5,40.92,41.05,149104.0,42.35,42.5,40.92,41.05,149104.0
2020-12-15 10:00:00,41.15,41.24,40.82,41.09,69466.0,41.15,41.24,40.82,41.09,69466.0
2020-12-15 10:30:00,41.09,41.22,40.55,41.22,74864.0,41.09,41.22,40.55,41.22,74864.0
2020-12-15 11:00:00,41.16,41.5,41.07,41.32,60655.0,41.16,41.5,41.07,41.32,60655.0
2020-12-15 11:30:00,41.32,41.46,41.25,41.29,61006.0,41.32,41.46,41.25,41.29,61006.0
2020-12-15 12:00:00,41.28,41.44,41.13,41.15,109206.0,41.28,41.44,41.13,41.15,109206.0
2020-12-15 12:30:00,41.13,41.76,41.13,41.75,55217.0,41.13,41.76,41.13,41.75,55217.0
2020-12-15 13:00:00,41.73,42.34,41.72,42.27,44610.0,41.73,42.34,41.72,42.27,44610.0
2020-12-15 13:30:00,42.26,42.5,42.17,42.4,54279.0,42.26,42.5,42.17,42.4,54279.0
2020-12-15 14:00:00,42.41,42.47,42.02,42.19,33325.0,42.41,42.47,42.02,42.19,33325.0
2020-12-15 14:30:00,42.19,42.41,42.13,42.24,57257.0,42.19,42.41,42.13,42.24,57257.0
2020-12-15 15:00:00,42.21,42.63,42.13,42.22,111028.0,42.21,42.63,42.13,42.22,111028.0
2020-12-15 15:30:00,42.22,42.41,42.12,42.35,203839.0,42.22,42.41,42.12,42.35,203839.0
2020-12-16 09:30:00,42.1,42.47,41.44,42.12,87630.0,42.1,42.47,41.44,42.12,87630.0
2020-12-16 10:00:00,42.04,42.04,41.15,41.28,28093.0,42.04,42.04,41.15,41.28,28093.0
2020-12-16 10:30:00,41.28,41.36,40.76,40.97,71322.0,41.28,41.36,40.76,40.97,71322.0
2020-12-16 11:00:00,41.01,41.1,40.65,40.75,66455.0,41.01,41.1,40.65,40.75,66455.0
2020-12-16 11:30:00,40.75,40.9,40.33,40.52,69400.0,40.75,40.9,40.33,40.52,69400.0
2020-12-16 12:00:00,40.55,40.66,40.1,40.44,58897.0,40.55,40.66,40.1,40.44,58897.0
2020-12-16 12:30:00,40.4,40.45,40.28,40.36,38002.0,40.4,40.45,40.28,40.36,38002.0
2020-12-16 13:00:00,40.33,40.38,40.13,40.3,20794.0,40.33,40.38,40.13,40.3,20794.0
2020-12-16 13:30:00,40.27,40.48,40.27,40.44,24955.0,40.27,40.48,40.27,40.44,24955.0
2020-12-16 14:00:00,40.46,40.52,40.28,40.33,67335.0,40.46,40.52,40.28,40.33,67335.0
2020-12-16 14:30:00,40.32,40.56,40.02,40.21,196896.0,40.32,40.56,40.02,40.21,196896.0
2020-12-16 15:00:00,40.17,40.89,40.12,40.73,52480.0,40.17,40.89,40.12,40.73,52480.0
2020-12-16 15:30:00,40.73,40.85,40.44,40.54,190657.0,40.73,40.85,40.44,40.54,190657.0
2020-12-17 09:30:00,40.91,41.61,40.56,41.53,136865.0,40.91,41.61,40.56,41.53,136865.0
2020-12-17 10:00:00,41.4,41.95,41.25,41.61,56104.0,41.4,41.95,41.25,41.61,56104.0
2020-12-17 10:30:00,41.61,41.71,40.66,40.76,81001.0,41.61,41.71,40.66,40.76,81001.0
2020-12-17 11:00:00,40.67,41.25,40.67,40.95,23657.0,40.67,41.25,40.67,40.95,23657.0
2020-12-17 11:30:00,40.96,41.11,40.69,40.87,30716.0,40.96,41.11,40.69,40.87,30716.0
2020-12-17 12:00:00,40.87,40.9,40.7,40.8,25746.0,40.87,40.9,40.7,40.8,25746.0
2020-12-17 12:30:00,40.93,41.22,40.93,41.15,17268.0,40.93,41.22,40.93,41.15,17268.0
2020-12-17 13:00:00,41.12,41.17,40.96,41.05,38615.0,41.12,41.17,40.96,41.05,38615.0
2020-12-17 13:30:00,41.05,41.37,40.98,41.37,29135.0,41.05,41.37,40.98,41.37,29135.0
2020-12-17 14:00:00,41.36,41.38,41.16,41.18,22804.0,41.36,41.38,41.16,41.18,22804.0
2020-12-17 14:30:00,41.15,41.19,40.76,40.77,56026.0,41.15,41.19,40.76,40.77,56026.0
2020-12-17 15:00:00,40.8,40.98,40.78,40.89,31899.0,40.8,40.98,40.78,40.89,31899.0
2020-12-17 15:30:00,40.88,41.31,40.81,41.13,223635.0,40.88,41.31,40.81,41.13,223635.0
2020-12-18 09:30:00,41.18,41.57,41.09,41.22,414226.0,41.18,41.57,41.09,41.22,414226.0
2020-12-18 10:00:00,41.2,41.29,40.99,41.07,32850.0,41.2,41.29,40.99,41.07,32850.0
2020-12-18 10:30:00,41.07,41.08,40.67,40.93,19729.0,41.07,41.08,40.67,40.93,19729.0
2020-12-18 11:00:00,40.97,41.12,40.66,40.94,20096.0,40.97,41.12,40.66,40.94,20096.0
2020-12-18 11:30:00,40.95,40.99,40.77,40.77,20948.0,40.95,40.99,40.77,40.77,20948.0
2020-12-18 12:00:00,40.72,40.77,40.57,40.63,18379.0,40.72,40.77,40.57,40.63,18379.0
2020-12-18 12:30:00,40.59,40.75,40.46,40.63,23940.0,40.59,40.75,40.46,40.63,23940.0
2020-12-18 13:00:00,40.69,40.76,40.54,40.54,10412.0,40.69,40.76,40.54,40.54,10412.0
2020-12-18 13:30:00,40.54,40.66,40.39,40.45,27493.0,40.54,40.66,40.39,40.45,27493.0
2020-12-18 14:00:00,40.4,40.52,40.26,40.4,29762.0,40.4,40.52,40.26,40.4,29762.0
2020-12-18 14:30:00,40.41,40.43,40.18,40.25,28412.0,40.41,40.43,40.18,40.25,28412.0
2020-12-18 15:00:00,40.26,40.42,40.04,40.04,55786.0,40.26,40.42,40.04,40.04,55786.0
2020-12-18 15:30:00,40.08,40.4,39.99,40.25,200871.0,40.08,40.4,39.99,40.25,200871.0
2020-12-21 09:30:00,39.01,40.74,38.84,40.33,93120.0,39.01,40.74,38.84,40.33,93120.0
2020-12-21 10:00:00,40.33,40.35,39.07,39.25,70075.0,40.33,40.35,39.07,39.25,70075.0
2020-12-21 10:30:00,39.25,39.83,39.25,39.77,18476.0,39.25,39.83,39.25,39.77,18476.0
2020-12-21 11:00:00,39.79,39.93,39.73,39.82,22116.0,39.79,39.93,39.73,39.82,22116.0
2020-12-21 11:30:00,39.87,39.87,39.46,39.55,28019.0,39.87,39.87,39.46,39.55,28019.0
2020-12-21 12:00:00,39.55,39.65,39.34,39.35,18749.0,39.55,39.65,39.34,39.35,18749.0
2020-12-21 12:30:00,39.4,39.72,39.33,39.62,16900.0,39.4,39.72,39.33,39.62,16900.0
2020-12-21 13:00:00,39.66,39.77,39.52,39.67,11903.0,39.66,39.77,39.52,39.67,11903.0
2020-12-21 13:30:00,39.65,39.87,39.65,39.76,8262.0,39.65,39.87,39.65,39.76,8262.0
2020-12-21 14:00:00,39.73,40.0,39.62,40.0,11906.0,39.73,40.0,39.62,40.0,11906.0
2020-12-21 14:30:00,39.96,40.05,39.61,39.84,39561.0,39.96,40.05,39.61,39.84,39561.0
2020-12-21 15:00:00,39.84,39.9,39.58,39.74,27921.0,39.84,39.9,39.58,39.74,27921.0
2020-12-21 15:30:00,39.73,40.02,39.49,39.94,115512.0,39.73,40.02,39.49,39.94,115512.0
2020-12-22 09:30:00,40.0,40.78,39.47,40.44,223799.0,40.0,40.78,39.47,40.44,223799.0
2020-12-22 10:00:00,40.44,41.01,40.3,40.76,53476.0,40.44,41.01,40.3,40.76,53476.0
2020-12-22 10:30:00,40.83,41.15,40.75,41.02,39851.0,40.83,41.15,40.75,41.02,39851.0
2020-12-22 11:00:00,41.02,41.18,40.78,40.86,21613.0,41.02,41.18,40.78,40.86,21613.0
2020-12-22 11:30:00,40.83,40.83,40.5,40.69,12782.0,40.83,40.83,40.5,40.69,12782.0
2020-12-22 12:00:00,40.78,40.9,40.68,40.83,17844.0,40.78,40.9,40.68,40.83,17844.0
2020-12-22 12:30:00,40.84,41.05,40.72,40.95,6473.0,40.84,41.05,40.72,40.95,6473.0
2020-12-22 13:00:00,40.94,41.06,40.88,41.0,9118.0,40.94,41.06,40.88,41.0,9118.0
2020-12-22 13:30:00,40.98,41.06,40.81,40.95,12309.0,40.98,41.06,40.81,40.95,12309.0
2020-12-22 14:00:00,40.96,41.25,40.95,41.13,28821.0,40.96,41.25,40.95,41.13,28821.0
2020-12-22 14:30:00,41.16,41.29,41.02,41.19,12743.0,41.16,41.29,41.02,41.19,12743.0
2020-12-22 15:00:00,41.2,41.35,41.02,41.02,17905.0,41.2,41.35,41.02,41.02,17905.0
2020-12-22 15:30:00,41.04,41.12,40.74,40.83,98554.0,41.04,41.12,40.74,40.83,98554.0
2020-12-23 09:30:00,41.19,41.5,40.99,41.0,27508.0,41.19,41.5,40.99,41.0,27508.0
2020-12-23 10:00:00,40.97,41.12,40.5,40.74,24787.0,40.97,41.12,40.5,40.74,24787.0
2020-12-23 10:30:00,40.81,41.11,40.81,40.86,11679.0,40.81,41.11,40.81,40.86,11679.0
2020-12-23 11:00:00,40.93,41.34,40.82,41.23,11465.0,40.93,41.34,40.82,41.23,11465.0
2020-12-23 11:30:00,41.23,41.3,41.02,41.3,11797.0,41.23,41.3,41.02,41.3,11797.0
2020-12-23 12:00:00,41.23,41.31,40.91,40.94,10353.0,41.23,41.31,40.91,40.94,10353.0
2020-12-23 12:30:00,40.94,41.05,40.73,40.97,7821.0,40.94,41.05,40.73,40.97,7821.0
2020-12-23 13:00:00,40.96,41.16,40.75,40.76,24286.0,40.96,41.16,40.75,40.76,24286.0
2020-12-23 13:30:00,40.75,40.83,40.62,40.63,22421.0,40.75,40.83,40.62,40.63,22421.0
2020-12-23 14:00:00,40.61,40.84,40.53,40.84,15220.0,40.61,40.84,40.53,40.84,15220.0
2020-12-23 14:30:00,40.88,40.89,40.72,40.75,10923.0,40.88,40.89,40.72,40.75,10923.0
2020-12-23 15:00:00,40.72,40.94,40.7,40.91,14831.0,40.72,40.94,40.7,40.91,14831.0
2020-12-23 15:30:00,40.91,40.96,40.5,40.54,92911.0,40.91,40.96,40.5,40.54,92911.0
2020-12-24 09:30:00,40.38,40.53,39.86,40.21,21417.0,40.38,40.53,39.86,40.21,21417.0
2020-12-24 10:00:00,40.26,40.26,39.91,40.02,14584.0,40.26,40.26,39.91,40.02,14584.0
2020-12-24 10:30:00,40.0,40.1,39.74,39.95,16402.0,40.0,40.1,39.74,39.95,16402.0
2020-12-24 11:00:00,39.99,40.07,39.7,39.72,26226.0,39.99,40.07,39.7,39.72,26226.0
2020-12-24 11:30:00,39.71,40.0,39.65,39.89,13809.0,39.71,40.0,39.65,39.89,13809.0
2020-12-24 12:00:00,39.89,40.1,39.74,39.98,17657.0,39.89,40.1,39.74,39.98,17657.0
2020-12-24 12:30:00,40.08,40.18,39.92,40.04,24916.0,40.08,40.18,39.92,40.04,24916.0
2020-12-28 09:30:00,40.86,40.86,39.85,40.36,28522.0,40.86,40.86,39.85,40.36,28522.0
2020-12-28 10:00:00,40.36,40.37,39.86,40.37,20553.0,40.36,40.37,39.86,40.37,20553.0
2020-12-28 10:30:00,40.3,40.49,40.06,40.12,13167.0,40.3,40.49,40.06,40.12,13167.0
2020-12-28 11:00:00,40.11,40.22,40.03,40.13,17693.0,40.11,40.22,40.03,40.13,17693.0
2020-12-28 11:30:00,40.17,40.21,39.96,40.0,7772.0,40.17,40.21,39.96,40.0,7772.0
2020-12-28 12:00:00,40.0,40.26,40.0,40.25,10164.0,40.0,40.26,40.0,40.25,10164.0
2020-12-28 12:30:00,40.21,40.26,40.05,40.15,15463.0,40.21,40.26,40.05,40.15,15463.0
2020-12-28 13:00:00,40.21,40.36,40.15,40.24,12802.0,40.21,40.36,40.15,40.24,12802.0
2020-12-28 13:30:00,40.3,40.3,39.97,40.02,42213.0,40.3,40.3,39.97,40.02,42213.0
2020-12-28 14:00:00,40.04,40.1,39.97,40.01,31764.0,40.04,40.1,39.97,40.01,31764.0
2020-12-28 14:30:00,40.01,40.11,39.95,40.08,18203.0,40.01,40.11,39.95,40.08,18203.0
2020-12-28 15:00:00,40.08,40.08,39.94,40.0,24657.0,40.08,40.08,39.94,40.0,24657.0
2020-12-28 15:30:00,40.0,40.1,39.69,39.71,108623.0,40.0,40.1,39.69,39.71,108623.0
2020-12-29 09:30:00,39.75,40.21,39.72,39.88,26212.0,39.75,40.21,39.72,39.88,26212.0
2020-12-29 10:00:00,39.92,40.07,39.37,39.96,31106.0,39.92,40.07,39.37,39.96,31106.0
2020-12-29 10:30:00,39.96,39.96,39.54,39.81,16751.0,39.96,39.96,39.54,39.81,16751.0
2020-12-29 11:00:00,39.75,39.85,39.64,39.66,11626.0,39.75,39.85,39.64,39.66,11626.0
2020-12-29 11:30:00,39.65,39.68,39.45,39.47,11129.0,39.65,39.68,39.45,39.47,11129.0
2020-12-29 12:00:00,39.5,39.69,39.36,39.54,20977.0,39.5,39.69,39.36,39.54,20977.0
2020-12-29 12:30:00,39.54,39.54,39.34,39.44,9480.0,39.54,39.54,39.34,39.44,9480.0
2020-12-29 13:00:00,39.46,39.71,39.4,39.6,14617.0,39.46,39.71,39.4,39.6,14617.0
2020-12-29 13:30:00,39.59,39.77,39.56,39.7,8982.0,39.59,39.77,39.56,39.7,8982.0
2020-12-29 14:00:00,39.69,39.87,39.63,39.82,15434.0,39.69,39.87,39.63,39.82,15434.0
2020-12-29 14:30:00,39.82,39.92,39.71,39.9,15290.0,39.82,39.92,39.71,39.9,15290.0
2020-12-29 15:00:00,39.9,40.12,39.86,40.11,53411.0,39.9,40.12,39.86,40.11,53411.0
2020-12-29 15:30:00,40.13,40.21,39.81,39.96,69821.0,40.13,40.21,39.81,39.96,69821.0
2020-12-30 09:30:00,39.96,40.57,39.79,40.14,44737.0,39.96,40.57,39.79,40.14,44737.0
2020-12-30 10:00:00,40.15,40.54,39.9,40.44,35319.0,40.15,40.54,39.9,40.44,35319.0
2020-12-30 10:30:00,40.44,40.52,40.15,40.28,13984.0,40.44,40.52,40.15,40.28,13984.0
2020-12-30 11:00:00,40.25,40.38,39.71,39.71,22034.0,40.25,40.38,39.71,39.71,22034.0
2020-12-30 11:30:00,39.7,39.78,39.49,39.53,26957.0,39.7,39.78,39.49,39.53,26957.0
2020-12-30 12:00:00,39.46,39.83,39.45,39.76,15307.0,39.46,39.83,39.45,39.76,15307.0
2020-12-30 12:30:00,39.78,39.92,39.72,39.87,12321.0,39.78,39.92,39.72,39.87,12321.0
2020-12-30 13:00:00,39.84,39.91,39.78,39.81,9120.0,39.84,39.91,39.78,39.81,9120.0
2020-12-30 13:30:00,39.82,40.01,39.82,39.84,7326.0,39.82,40.01,39.82,39.84,7326.0
2020-12-30 14:00:00,39.79,39.87,39.63,39.67,26026.0,39.79,39.87,39.63,39.67,26026.0
2020-12-30 14:30:00,39.66,39.69,39.5,39.58,19567.0,39.66,39.69,39.5,39.58,19567.0
2020-12-30 15:00:00,39.58,39.71,39.55,39.69,11598.0,39.58,39.71,39.55,39.69,11598.0
2020-12-30 15:30:00,39.67,39.97,39.67,39.86,65792.0,39.67,39.97,39.67,39.86,65792.0
2020-12-31 09:30:00,39.88,40.0,39.46,39.79,18016.0,39.88,40.0,39.46,39.79,18016.0
2020-12-31 10:00:00,39.77,40.05,39.64,39.95,6748.0,39.77,40.05,39.64,39.95,6748.0
2020-12-31 10:30:00,40.01,40.06,39.77,39.82,5758.0,40.01,40.06,39.77,39.82,5758.0
2020-12-31 11:00:00,39.96,40.01,39.83,39.9,6186.0,39.96,40.01,39.83,39.9,6186.0
2020-12-31 11:30:00,39.96,40.05,39.84,39.96,7835.0,39.96,40.05,39.84,39.96,7835.0
2020-12-31 12:00:00,39.9,40.13,39.87,40.08,23272.0,39.9,40.13,39.87,40.08,23272.0
2020-12-31 12:30:00,40.05,40.1,39.98,40.09,34161.0,40.05,40.1,39.98,40.09,34161.0
2020-12-31 13:00:00,40.14,40.22,40.1,40.12,6459.0,40.14,40.22,40.1,40.12,6459.0
2020-12-31 13:30:00,40.12,40.14,39.96,40.0,10007.0,40.12,40.14,39.96,40.0,10007.0
2020-12-31 14:00:00,40.0,40.24,39.97,40.14,9390.0,40.0,40.24,39.97,40.14,9390.0
2020-12-31 14:30:00,40.2,40.32,39.97,39.97,26475.0,40.2,40.32,39.97,39.97,26475.0
2020-12-31 15:00:00,39.98,40.32,39.96,40.19,44843.0,39.98,40.32,39.96,40.19,44843.0
2020-12-31 15:30:00,40.2,40.34,39.84,39.95,159633.0,40.2,40.34,39.84,39.95,159633.0
2021-01-04 09:30:00,40.33,40.42,39.57,39.89,83582.0,40.33,40.42,39.57,39.89,83582.0
2021-01-04 10:00:00,39.87,39.99,39.47,39.59,40401.0,39.87,39.99,39.47,39.59,40401.0
2021-01-04 10:30:00,39.47,39.55,38.52,38.93,48947.0,39.47,39.55,38.52,38.93,48947.0
2021-01-04 11:00:00,38.84,38.92,38.51,38.88,29491.0,38.84,38.92,38.51,38.88,29491.0
2021-01-04 11:30:00,38.88,38.94,38.4,38.56,33256.0,38.88,38.94,38.4,38.56,33256.0
2021-01-04 12:00:00,38.59,38.68,38.05,38.21,40278.0,38.59,38.68,38.05,38.21,40278.0
2021-01-04 12:30:00,38.21,38.52,38.03,38.43,65558.0,38.21,38.52,38.03,38.43,65558.0
2021-01-04 13:00:00,38.43,38.98,38.4,38.87,28232.0,38.43,38.98,38.4,38.87,28232.0
2021-01-04 13:30:00,38.84,38.94,38.76,38.9,21144.0,38.84,38.94,38.76,38.9,21144.0
2021-01-04 14:00:00,38.93,38.97,38.67,38.9,24529.0,38.93,38.97,38.67,38.9,24529.0
2021-01-04 14:30:00,38.88,38.91,38.65,38.85,18973.0,38.88,38.91,38.65,38.85,18973.0
2021-01-04 15:00:00,38.9,38.92,38.71,38.87,30233.0,38.9,38.92,38.71,38.87,30233.0
2021-01-04 15:30:00,38.86,39.16,38.8,39.03,124121.0,38.86,39.16,38.8,39.03,124121.0
2021-01-05 09:30:00,39.9,40.97,39.59,40.7,133879.0,39.9,40.97,39.59,40.7,133879.0
2021-01-05 10:00:00,40.79,41.37,40.63,40.7,80250.0,40.79,41.37,40.63,40.7,80250.0
2021-01-05 10:30:00,40.7,41.25,40.41,41.25,114901.0,40.7,41.25,40.41,41.25,114901.0
2021-01-05 11:00:00,41.21,41.68,41.1,41.51,98084.0,41.21,41.68,41.1,41.51,98084.0
2021-01-05 11:30:00,41.52,41.73,41.05,41.24,92021.0,41.52,41.73,41.05,41.24,92021.0
2021-01-05 12:00:00,41.24,41.74,41.24,41.61,45813.0,41.24,41.74,41.24,41.61,45813.0
2021-01-05 12:30:00,41.61,41.63,41.45,41.6,32464.0,41.61,41.63,41.45,41.6,32464.0
2021-01-05 13:00:00,41.59,41.87,41.53,41.65,73548.0,41.59,41.87,41.53,41.65,73548.0
2021-01-05 13:30:00,41.66,41.68,41.55,41.65,47167.0,41.66,41.68,41.55,41.65,47167.0
2021-01-05 14:00:00,41.64,42.06,41.58,42.01,41728.0,41.64,42.06,41.58,42.01,41728.0
2021-01-05 14:30:00,42.0,42.2,41.66,41.76,123700.0,42.0,42.2,41.66,41.76,123700.0
2021-01-05 15:00:00,41.76,41.96,41.56,41.84,144716.0,41.76,41.96,41.56,41.84,144716.0
2021-01-05 15:30:00,41.82,41.87,41.31,41.42,298808.0,41.82,41.87,41.31,41.42,298808.0
2021-01-06 09:30:00,42.39,44.78,42.39,43.96,136150.0,42.39,44.78,42.39,43.96,136150.0
2021-01-06 10:00:00,43.9,44.83,43.9,44.57,111229.0,43.9,44.83,43.9,44.57,111229.0
2021-01-06 10:30:00,44.56,45.0,44.5,44.84,199751.0,44.56,45.0,44.5,44.84,199751.0
2021-01-06 11:00:00,44.86,45.76,44.82,45.62,97259.0,44.86,45.76,44.82,45.62,97259.0
2021-01-06 11:30:00,45.62,45.62,44.92,45.24,123426.0,45.62,45.62,44.92,45.24,123426.0
2021-01-06 12:00:00,45.28,45.74,45.25,45.53,84227.0,45.28,45.74,45.25,45.53,84227.0
2021-01-06 12:30:00,45.56,46.07,45.54,46.06,114237.0,45.56,46.07,45.54,46.06,114237.0
2021-01-06 13:00:00,46.09,46.19,45.75,45.75,43426.0,46.09,46.19,45.75,45.75,43426.0
2021-01-06 13:30:00,45.71,46.1,45.62,45.85,46377.0,45.71,46.1,45.62,45.85,46377.0
2021-01-06 14:00:00,45.88,45.91,44.61,44.94,62929.0,45.88,45.91,44.61,44.94,62929.0
2021-01-06 14:30:00,44.76,44.99,44.01,44.67,62882.0,44.76,44.99,44.01,44.67,62882.0
2021-01-06 15:00:00,44.68,44.68,44.18,44.46,79228.0,44.68,44.68,44.18,44.46,79228.0
2021-01-06 15:30:00,44.47,44.55,43.88,44.4,237541.0,44.47,44.55,43.88,44.4,237541.0
2021-01-07 09:30:00,44.94,45.43,44.21,44.5,80992.0,44.94,45.43,44.21,44.5,80992.0
2021-01-07 10:00:00,44.55,44.61,44.07,44.27,45893.0,44.55,44.61,44.07,44.27,45893.0
2021-01-07 10:30:00,44.32,44.44,43.59,43.86,44937.0,44.32,44.44,43.59,43.86,44937.0
2021-01-07 11:00:00,43.86,44.21,43.83,43.93,25445.0,43.86,44.21,43.83,43.93,25445.0
2021-01-07 11:30:00,44.01,44.16,43.82,44.08,23344.0,44.01,44.16,43.82,44.08,23344.0
2021-01-07 12:00:00,44.08,44.8,44.08,44.7,48281.0,44.08,44.8,44.08,44.7,48281.0
2021-01-07 12:30:00,44.71,44.78,44.4,44.71,21329.0,44.71,44.78,44.4,44.71,21329.0
2021-01-07 13:00:00,44.7,44.87,44.41,44.5,15569.0,44.7,44.87,44.41,44.5,15569.0
2021-01-07 13:30:00,44.51,44.73,44.49,44.71,12068.0,44.51,44.73,44.49,44.71,12068.0
2021-01-07 14:00:00,44.68,44.94,44.57,44.65,30841.0,44.68,44.94,44.57,44.65,30841.0
2021-01-07 14:30:00,44.68,44.85,44.67,44.82,31255.0,44.68,44.85,44.67,44.82,31255.0
2021-01-07 15:00:00,44.8,44.84,44.5,44.66,25002.0,44.8,44.84,44.5,44.66,25002.0
2021-01-07 15:30:00,44.69,44.85,44.52,44.73,112918.0,44.69,44.85,44.52,44.73,112918.0
2021-01-08 09:30:00,47.17,48.11,46.53,46.69,126086.0,47.17,48.11,46.53,46.69,126086.0
2021-01-08 10:00:00,46.62,46.87,45.41,45.41,79659.0,46.62,46.87,45.41,45.41,79659.0
2021-01-08 10:30:00,45.36,46.35,45.35,46.05,52226.0,45.36,46.35,45.35,46.05,52226.0
2021-01-08 11:00:00,46.09,46.35,46.01,46.16,27007.0,46.09,46.35,46.01,46.16,27007.0
2021-01-08 11:30:00,46.14,46.17,46.0,46.02,32272.0,46.14,46.17,46.0,46.02,32272.0
2021-01-08 12:00:00,46.0,46.03,45.85,46.01,20706.0,46.0,46.03,45.85,46.01,20706.0
2021-01-08 12:30:00,45.98,46.04,45.53,45.53,13542.0,45.98,46.04,45.53,45.53,13542.0
2021-01-08 13:00:00,45.55,45.62,45.01,45.32,27855.0,45.55,45.62,45.01,45.32,27855.0
2021-01-08 13:30:00,45.3,45.31,44.81,44.84,39912.0,45.3,45.31,44.81,44.84,39912.0
2021-01-08 14:00:00,44.87,45.16,44.86,45.08,26170.0,44.87,45.16,44.86,45.08,26170.0
2021-01-08 14:30:00,45.04,45.44,44.96,45.42,48360.0,45.04,45.44,44.96,45.42,48360.0
2021-01-08 15:00:00,45.41,45.75,45.36,45.69,41296.0,45.41,45.75,45.36,45.69,41296.0
2021-01-08 15:30:00,45.67,46.11,45.6,45.99,130268.0,45.67,46.11,45.6,45.99,130268.0
2021-01-11 09:30:00,45.0,46.5,45.0,46.41,67513.0,45.0,46.5,45.0,46.41,67513.0
2021-01-11 10:00:00,46.33,46.5,46.16,46.17,29034.0,46.33,46.5,46.16,46.17,29034.0
2021-01-11 10:30:00,46.23,46.5,46.02,46.12,22466.0,46.23,46.5,46.02,46.12,22466.0
2021-01-11 11:00:00,46.14,46.16,45.44,45.74,38030.0,46.14,46.16,45.44,45.74,38030.0
2021-01-11 11:30:00,45.65,45.67,45.01,45.04,31591.0,45.65,45.67,45.01,45.04,31591.0
2021-01-11 12:00:00,45.04,45.08,44.66,44.88,32285.0,45.04,45.08,44.66,44.88,32285.0
2021-01-11 12:30:00,44.84,45.44,44.83,45.29,27604.0,44.84,45.44,44.83,45.29,27604.0
2021-01-11 13:00:00,45.3,45.63,45.3,45.47,26484.0,45.3,45.63,45.3,45.47,26484.0
2021-01-11 13:30:00,45.45,45.58,45.27,45.48,23882.0,45.45,45.58,45.27,45.48,23882.0
2021-01-11 14:00:00,45.45,45.93,45.41,45.84,33085.0,45.45,45.93,45.41,45.84,33085.0
2021-01-11 14:30:00,45.85,46.05,45.8,45.81,33135.0,45.85,46.05,45.8,45.81,33135.0
2021-01-11 15:00:00,45.85,45.86,45.5,45.56,31216.0,45.85,45.86,45.5,45.56,31216.0
2021-01-11 15:30:00,45.55,45.65,45.26,45.42,103329.0,45.55,45.65,45.26,45.42,103329.0
2021-01-12 09:30:00,46.0,46.41,45.45,46.12,112112.0,46.0,46.41,45.45,46.12,112112.0
2021-01-12 10:00:00,46.03,46.41,45.7,45.81,70578.0,46.03,46.41,45.7,45.81,70578.0
2021-01-12 10:30:00,45.81,45.95,45.61,45.69,38386.0,45.81,45.95,45.61,45.69,38386.0
2021-01-12 11:00:00,45.65,45.81,45.59,45.68,35597.0,45.65,45.81,45.59,45.68,35597.0
2021-01-12 11:30:00,45.66,45.85,45.56,45.75,36891.0,45.66,45.85,45.56,45.75,36891.0
2021-01-12 12:00:00,45.76,45.85,45.57,45.76,68689.0,45.76,45.85,45.57,45.76,68689.0
2021-01-12 12:30:00,45.69,45.84,45.61,45.64,13101.0,45.69,45.84,45.61,45.64,13101.0
2021-01-12 13:00:00,45.62,45.62,44.85,45.04,39353.0,45.62,45.62,44.85,45.04,39353.0
2021-01-12 13:30:00,45.05,45.24,44.99,45.16,8132.0,45.05,45.24,44.99,45.16,8132.0
2021-01-12 14:00:00,45.21,45.48,45.2,45.38,12416.0,45.21,45.48,45.2,45.38,12416.0
2021-01-12 14:30:00,45.39,45.49,45.31,45.41,19616.0,45.39,45.49,45.31,45.41,19616.0
2021-01-12 15:00:00,45.43,45.55,45.31,45.35,52422.0,45.43,45.55,45.31,45.35,52422.0
2021-01-12 15:30:00,45.31,45.32,45.1,45.17,85469.0,45.31,45.32,45.1,45.17,85469.0
2021-01-13 09:30:00,44.8,45.29,44.38,44.92,71707.0,44.8,45.29,44.38,44.92,71707.0
2021-01-13 10:00:00,44.77,44.91,44.43,44.54,24328.0,44.77,44.91,44.43,44.54,24328.0
2021-01-13 10:30:00,44.51,44.51,43.87,44.35,80309.0,44.51,44.51,43.87,44.35,80309.0
2021-01-13 11:00:00,44.37,44.42,43.96,44.38,52196.0,44.37,44.42,43.96,44.38,52196.0
2021-01-13 11:30:00,44.39,44.48,44.24,44.28,40325.0,44.39,44.48,44.24,44.28,40325.0
2021-01-13 12:00:00,44.27,44.72,44.15,44.69,57181.0,44.27,44.72,44.15,44.69,57181.0
2021-01-13 12:30:00,44.64,44.91,44.58,44.8,19880.0,44.64,44.91,44.58,44.8,19880.0
2021-01-13 13:00:00,44.8,45.16,44.68,45.16,31903.0,44.8,45.16,44.68,45.16,31903.0
2021-01-13 13:30:00,45.16,45.17,44.98,45.02,21465.0,45.16,45.17,44.98,45.02,21465.0
2021-01-13 14:00:00,45.04,45.18,44.91,44.98,22541.0,45.04,45.18,44.91,44.98,22541.0
2021-01-13 14:30:00,44.99,45.35,44.99,45.04,54868.0,44.99,45.35,44.99,45.04,54868.0
2021-01-13 15:00:00,45.09,45.12,44.85,44.95,58375.0,45.09,45.12,44.85,44.95,58375.0
2021-01-13 15:30:00,44.97,45.09,44.87,44.89,123623.0,44.97,45.09,44.87,44.89,123623.0
2021-01-14 09:30:00,45.64,46.48,45.23,46.2,62885.0,45.64,46.48,45.23,46.2,62885.0
2021-01-14 10:00:00,46.21,47.18,46.21,46.96,55650.0,46.21,47.18,46.21,46.96,55650.0
2021-01-14 10:30:00,46.94,47.1,46.39,46.57,48044.0,46.94,47.1,46.39,46.57,48044.0
2021-01-14 11:00:00,46.58,47.0,46.55,47.0,33232.0,46.58,47.0,46.55,47.0,33232.0
2021-01-14 11:30:00,47.03,47.1,46.74,46.84,42192.0,47.03,47.1,46.74,46.84,42192.0
2021-01-14 12:00:00,46.82,47.24,46.78,47.24,20779.0,46.82,47.24,46.78,47.24,20779.0
2021-01-14 12:30:00,47.27,47.43,47.15,47.3,21624.0,47.27,47.43,47.15,47.3,21624.0
2021-01-14 13:00:00,47.39,47.5,47.17,47.25,26251.0,47.39,47.5,47.17,47.25,26251.0
2021-01-14 13:30:00,47.27,47.63,47.25,47.47,36340.0,47.27,47.63,47.25,47.47,36340.0
2021-01-14 14:00:00,47.45,47.65,47.33,47.56,24490.0,47.45,47.65,47.33,47.56,24490.0
2021-01-14 14:30:00,47.58,47.62,47.22,47.4,42510.0,47.58,47.62,47.22,47.4,42510.0
2021-01-14 15:00:00,47.42,47.46,47.13,47.2,61852.0,47.42,47.46,47.13,47.2,61852.0
2021-01-14 15:30:00,47.22,47.29,46.57,46.77,121187.0,47.22,47.29,46.57,46.77,121187.0
2021-01-15 09:30:00,46.12,46.27,45.28,45.45,74324.0,46.12,46.27,45.28,45.45,74324.0
2021-01-15 10:00:00,45.54,45.59,45.04,45.54,37477.0,45.54,45.59,45.04,45.54,37477.0
2021-01-15 10:30:00,45.53,45.83,45.48,45.76,16910.0,45.53,45.83,45.48,45.76,16910.0
2021-01-15 11:00:00,45.82,45.82,45.5,45.73,28198.0,45.82,45.82,45.5,45.73,28198.0
2021-01-15 11:30:00,45.76,46.2,45.75,46.2,21854.0,45.76,46.2,45.75,46.2,21854.0
2021-01-15 12:00:00,46.19,46.58,46.12,46.44,33923.0,46.19,46.58,46.12,46.44,33923.0
2021-01-15 12:30:00,46.48,46.87,46.47,46.82,27878.0,46.48,46.87,46.47,46.82,27878.0
2021-01-15 13:00:00,46.82,47.28,46.77,47.26,35340.0,46.82,47.28,46.77,47.26,35340.0
2021-01-15 13:30:00,47.27,47.56,47.26,47.5,36468.0,47.27,47.56,47.26,47.5,36468.0
2021-01-15 14:00:00,47.5,47.7,47.42,47.55,43390.0,47.5,47.7,47.42,47.55,43390.0
2021-01-15 14:30:00,47.55,47.7,47.41,47.43,36085.0,47.55,47.7,47.41,47.43,36085.0
2021-01-15 15:00:00,47.45,47.7,47.41,47.54,39504.0,47.45,47.7,47.41,47.54,39504.0
2021-01-15 15:30:00,47.51,47.58,47.23,47.36,133204.0,47.51,47.58,47.23,47.36,133204.0
2021-01-19 09:30:00,48.18,48.45,46.61,46.61,86398.0,48.18,48.45,46.61,46.61,86398.0
2021-01-19 10:00:00,46.74,47.28,46.25,47.01,33559.0,46.74,47.28,46.25,47.01,33559.0
2021-01-19 10:30:00,47.01,47.96,47.0,47.63,40537.0,47.01,47.96,47.0,47.63,40537.0
2021-01-19 11:00:00,47.58,47.69,47.34,47.61,21924.0,47.58,47.69,47.34,47.61,21924.0
2021-01-19 11:30:00,47.57,47.58,47.23,47.46,21362.0,47.57,47.58,47.23,47.46,21362.0
2021-01-19 12:00:00,47.36,47.47,47.06,47.35,29763.0,47.36,47.47,47.06,47.35,29763.0
2021-01-19 12:30:00,47.33,48.22,47.3,48.17,35523.0,47.33,48.22,47.3,48.17,35523.0
2021-01-19 13:00:00,48.18,48.35,47.95,48.06,34498.0,48.18,48.35,47.95,48.06,34498.0
2021-01-19 13:30:00,48.06,48.34,47.97,48.28,32843.0,48.06,48.34,47.97,48.28,32843.0
2021-01-19 14:00:00,48.22,48.35,48.02,48.02,26184.0,48.22,48.35,48.02,48.02,26184.0
2021-01-19 14:30:00,48.05,48.12,47.71,47.94,31404.0,48.05,48.12,47.71,47.94,31404.0
2021-01-19 15:00:00,47.94,48.04,47.78,48.04,44208.0,47.94,48.04,47.78,48.04,44208.0
2021-01-19 15:30:00,48.04,48.06,47.46,47.65,199499.0,48.04,48.06,47.46,47.65,199499.0
2021-01-20 09:30:00,47.39,48.2,46.91,48.2,39544.0,47.39,48.2,46.91,48.2,39544.0
2021-01-20 10:00:00,48.2,48.64,47.92,48.54,28280.0,48.2,48.64,47.92,48.54,28280.0
2021-01-20 10:30:00,48.57,48.57,48.01,48.32,57474.0,48.57,48.57,48.01,48.32,57474.0
2021-01-20 11:00:00,48.29,48.59,48.12,48.5,54036.0,48.29,48.59,48.12,48.5,54036.0
2021-01-20 11:30:00,48.49,48.9,48.44,48.62,39853.0,48.49,48.9,48.44,48.62,39853.0
2021-01-20 12:00:00,48.62,48.68,48.25,48.36,26600.0,48.62,48.68,48.25,48.36,26600.0
2021-01-20 12:30:00,48.4,48.48,47.98,48.09,45053.0,48.4,48.48,47.98,48.09,45053.0
2021-01-20 13:00:00,48.09,48.16,47.86,47.93,11045.0,48.09,48.16,47.86,47.93,11045.0
2021-01-20 13:30:00,47.84,48.16,47.81,48.04,15999.0,47.84,48.16,47.81,48.04,15999.0
2021-01-20 14:00:00,47.99,48.17,47.89,47.98,15719.0,47.99,48.17,47.89,47.98,15719.0
2021-01-20 14:30:00,47.95,48.21,47.88,48.14,24997.0,47.95,48.21,47.88,48.14,24997.0
2021-01-20 15:00:00,48.12,48.27,48.0,48.1,30997.0,48.12,48.27,48.0,48.1,30997.0
2021-01-20 15:30:00,48.16,48.17,47.83,48.01,97011.0,48.16,48.17,47.83,48.01,97011.0
2021-01-21 09:30:00,48.67,49.39,47.94,49.14,81616.0,48.67,49.39,47.94,49.14,81616.0
2021-01-21 10:00:00,49.25,50.13,49.1,49.7,55630.0,49.25,50.13,49.1,49.7,55630.0
2021-01-21 10:30:00,49.62,49.87,49.39,49.84,56608.0,49.62,49.87,49.39,49.84,56608.0
2021-01-21 11:00:00,49.77,50.1,49.16,50.06,40023.0,49.77,50.1,49.16,50.06,40023.0
2021-01-21 11:30:00,50.06,50.11,49.48,49.82,47961.0,50.06,50.11,49.48,49.82,47961.0
2021-01-21 12:00:00,49.84,50.3,49.76,50.3,73400.0,49.84,50.3,49.76,50.3,73400.0
2021-01-21 12:30:00,50.26,50.44,50.07,50.07,51358.0,50.26,50.44,50.07,50.07,51358.0
2021-01-21 13:00:00,50.14,50.31,50.0,50.02,56318.0,50.14,50.31,50.0,50.02,56318.0
2021-01-21 13:30:00,50.02,50.06,49.89,50.01,88424.0,50.02,50.06,49.89,50.01,88424.0
2021-01-21 14:00:00,50.0,50.29,49.93,50.08,61428.0,50.0,50.29,49.93,50.08,61428.0
2021-01-21 14:30:00,50.12,50.13,49.98,50.01,149413.0,50.12,50.13,49.98,50.01,149413.0
2021-01-21 15:00:00,50.04,50.12,49.93,50.05,78538.0,50.04,50.12,49.93,50.05,78538.0
2021-01-21 15:30:00,50.05,50.16,49.97,50.03,140211.0,50.05,50.16,49.97,50.03,140211.0
2021-01-22 09:30:00,49.2,50.04,48.77,49.61,56174.0,49.2,50.04,48.77,49.61,56174.0
2021-01-22 10:00:00,49.61,49.84,49.5,49.66,27893.0,49.61,49.84,49.5,49.66,27893.0
2021-01-22 10:30:00,49.58,50.21,49.55,50.15,30655.0,49.58,50.21,49.55,50.15,30655.0
2021-01-22 11:00:00,50.18,50.35,50.04,50.24,26517.0,50.18,50.35,50.04,50.24,26517.0
2021-01-22 11:30:00,50.26,50.37,49.82,49.88,21326.0,50.26,50.37,49.82,49.88,21326.0
2021-01-22 12:00:00,49.85,49.92,49.69,49.91,23320.0,49.85,49.92,49.69,49.91,23320.0
2021-01-22 12:30:00,49.92,50.39,49.91,50.3,18049.0,49.92,50.39,49.91,50.3,18049.0
2021-01-22 13:00:00,50.31,50.31,50.11,50.26,28885.0,50.31,50.31,50.11,50.26,28885.0
2021-01-22 13:30:00,50.26,50.34,50.04,50.05,25609.0,50.26,50.34,50.04,50.05,25609.0
2021-01-22 14:00:00,50.08,50.23,50.05,50.05,27736.0,50.08,50.23,50.05,50.05,27736.0
2021-01-22 14:30:00,50.01,50.16,50.0,50.14,64078.0,50.01,50.16,50.0,50.14,64078.0
2021-01-22 15:00:00,50.14,50.5,50.08,50.5,47113.0,50.14,50.5,50.08,50.5,47113.0
2021-01-22 15:30:00,50.49,50.8,50.46,50.76,161020.0,50.49,50.8,50.46,50.76,161020.0
2021-01-25 09:30:00,50.14,50.59,49.67,50.01,96337.0,50.14,50.59,49.67,50.01,96337.0
2021-01-25 10:00:00,50.01,50.96,50.0,50.86,37695.0,50.01,50.96,50.0,50.86,37695.0
2021-01-25 10:30:00,50.94,50.95,50.28,50.28,83475.0,50.94,50.95,50.28,50.28,83475.0
2021-01-25 11:00:00,50.27,50.28,49.55,50.01,83329.0,50.27,50.28,49.55,50.01,83329.0
2021-01-25 11:30:00,49.97,50.51,49.75,50.48,67270.0,49.97,50.51,49.75,50.48,67270.0
2021-01-25 12:00:00,50.49,50.73,50.07,50.3,63761.0,50.49,50.73,50.07,50.3,63761.0
2021-01-25 12:30:00,50.18,50.96,50.17,50.87,46561.0,50.18,50.96,50.17,50.87,46561.0
2021-01-25 13:00:00,50.9,50.94,50.6,50.92,45496.0,50.9,50.94,50.6,50.92,45496.0
2021-01-25 13:30:00,50.94,51.05,50.4,50.43,45002.0,50.94,51.05,50.4,50.43,45002.0
2021-01-25 14:00:00,50.44,50.44,50.01,50.1,25881.0,50.44,50.44,50.01,50.1,25881.0
2021-01-25 14:30:00,50.09,50.28,49.91,49.96,29346.0,50.09,50.28,49.91,49.96,29346.0
2021-01-25 15:00:00,50.0,50.14,49.71,50.0,45987.0,50.0,50.14,49.71,50.0,45987.0
2021-01-25 15:30:00,49.98,50.17,49.9,50.06,144720.0,49.98,50.17,49.9,50.06,144720.0
2021-01-26 09:30:00,50.41,50.51,49.8,50.0,29802.0,50.41,50.51,49.8,50.0,29802.0
2021-01-26 10:00:00,50.02,50.18,49.5,49.95,38407.0,50.02,50.18,49.5,49.95,38407.0
2021-01-26 10:30:00,49.95,50.2,49.83,49.98,28928.0,49.95,50.2,49.83,49.98,28928.0
2021-01-26 11:00:00,50.07,50.56,49.58,50.44,42977.0,50.07,50.56,49.58,50.44,42977.0
2021-01-26 11:30:00,50.4,50.43,49.73,49.77,22592.0,50.4,50.43,49.73,49.77,22592.0
2021-01-26 12:00:00,49.84,50.0,49.63,49.73,43768.0,49.84,50.0,49.63,49.73,43768.0
2021-01-26 12:30:00,49.7,50.1,49.51,49.88,59751.0,49.7,50.1,49.51,49.88,59751.0
2021-01-26 13:00:00,49.88,50.03,49.5,49.6,84165.0,49.88,50.03,49.5,49.6,84165.0
2021-01-26 13:30:00,49.59,50.12,49.45,50.0,25254.0,49.59,50.12,49.45,50.0,25254.0
2021-01-26 14:00:00,49.99,50.21,49.88,50.1,19552.0,49.99,50.21,49.88,50.1,19552.0
2021-01-26 14:30:00,50.13,50.59,50.13,50.52,28051.0,50.13,50.59,50.13,50.52,28051.0
2021-01-26 15:00:00,50.47,50.52,50.11,50.31,30405.0,50.47,50.52,50.11,50.31,30405.0
2021-01-26 15:30:00,50.34,50.57,49.69,49.75,149391.0,50.34,50.57,49.69,49.75,149391.0
2021-01-27 09:30:00,47.97,48.69,47.2,48.69,121373.0,47.97,48.69,47.2,48.69,121373.0
2021-01-27 10:00:00,48.86,49.18,47.89,48.0,63615.0,48.86,49.18,47.89,48.0,63615.0
2021-01-27 10:30:00,47.97,48.39,47.62,48.17,134242.0,47.97,48.39,47.62,48.17,134242.0
2021-01-27 11:00:00,48.22,48.57,47.84,48.32,59422.0,48.22,48.57,47.84,48.32,59422.0
2021-01-27 11:30:00,48.39,48.55,47.85,48.01,36802.0,48.39,48.55,47.85,48.01,36802.0
2021-01-27 12:00:00,48.03,48.59,47.85,48.5,25829.0,48.03,48.59,47.85,48.5,25829.0
2021-01-27 12:30:00,48.5,49.07,48.36,49.07,15813.0,48.5,49.07,48.36,49.07,15813.0
2021-01-27 13:00:00,49.1,49.2,48.79,48.94,21231.0,49.1,49.2,48.79,48.94,21231.0
2021-01-27 13:30:00,48.91,48.94,48.3,48.34,33502.0,48.91,48.94,48.3,48.34,33502.0
2021-01-27 14:00:00,48.41,48.69,48.13,48.56,42765.0,48.41,48.69,48.13,48.56,42765.0
2021-01-27 14:30:00,48.54,48.59,47.87,48.17,39934.0,48.54,48.59,47.87,48.17,39934.0
2021-01-27 15:00:00,48.15,48.32,47.96,48.08,65570.0,48.15,48.32,47.96,48.08,65570.0
2021-01-27 15:30:00,48.05,48.43,47.84,48.35,184497.0,48.05,48.43,47.84,48.35,184497.0
2021-01-28 09:30:00,48.96,49.53,48.64,49.1,28205.0,48.96,49.53,48.64,49.1,28205.0
2021-01-28 10:00:00,49.16,49.85,48.97,49.71,47755.0,49.16,49.85,48.97,49.71,47755.0
2021-01-28 10:30:00,49.76,49.93,49.07,49.25,67237.0,49.76,49.93,49.07,49.25,67237.0
2021-01-28 11:00:00,49.33,49.46,48.53,48.57,86659.0,49.33,49.46,48.53,48.57,86659.0
2021-01-28 11:30:00,48.56,49.32,48.46,49.29,46902.0,48.56,49.32,48.46,49.29,46902.0
2021-01-28 12:00:00,49.33,49.44,48.62,48.62,43242.0,49.33,49.44,48.62,48.62,43242.0
2021-01-28 12:30:00,48.64,48.73,48.41,48.53,28133.0,48.64,48.73,48.41,48.53,28133.0
2021-01-28 13:00:00,48.52,48.63,48.21,48.27,41412.0,48.52,48.63,48.21,48.27,41412.0
2021-01-28 13:30:00,48.24,49.19,48.11,49.19,38597.0,48.24,49.19,48.11,49.19,38597.0
2021-01-28 14:00:00,49.18,49.26,48.81,49.04,39949.0,49.18,49.26,48.81,49.04,39949.0
2021-01-28 14:30:00,49.14,49.35,49.08,49.29,70198.0,49.14,49.35,49.08,49.29,70198.0
2021-01-28 15:00:00,49.26,49.26,48.78,48.79,48268.0,49.26,49.26,48.78,48.79,48268.0
2021-01-28 15:30:00,48.78,49.07,48.41,48.54,202385.0,48.78,49.07,48.41,48.54,202385.0
2021-01-29 09:30:00,48.51,48.78,47.16,47.54,44346.0,48.51,48.78,47.16,47.54,44346.0
2021-01-29 10:00:00,47.66,48.41,47.12,48.26,38241.0,47.66,48.41,47.12,48.26,38241.0
2021-01-29 10:30:00,48.28,48.65,48.01,48.65,29946.0,48.28,48.65,48.01,48.65,29946.0
2021-01-29 11:00:00,48.64,48.71,47.7,47.72,28597.0,48.64,48.71,47.7,47.72,28597.0
2021-01-29 11:30:00,47.72,47.8,47.3,47.64,20676.0,47.72,47.8,47.3,47.64,20676.0
2021-01-29 12:00:00,47.73,47.85,47.11,47.16,29164.0,47.73,47.85,47.11,47.16,29164.0
2021-01-29 12:30:00,47.16,47.16,46.01,46.56,34786.0,47.16,47.16,46.01,46.56,34786.0
2021-01-29 13:00:00,46.49,46.89,46.34,46.89,22179.0,46.49,46.89,46.34,46.89,22179.0
2021-01-29 13:30:00,46.82,47.49,46.74,46.96,43672.0,46.82,47.49,46.74,46.96,43672.0
2021-01-29 14:00:00,47.02,47.46,47.02,47.15,24884.0,47.02,47.46,47.02,47.15,24884.0
2021-01-29 14:30:00,47.13,47.35,46.92,47.18,35175.0,47.13,47.35,46.92,47.18,35175.0
2021-01-29 15:00:00,47.2,47.86,47.2,47.65,50017.0,47.2,47.86,47.2,47.65,50017.0
2021-01-29 15:30:00,47.65,47.83,47.22,47.33,160468.0,47.65,47.83,47.22,47.33,160468.0
2021-02-01 09:30:00,48.0,48.62,47.7,48.26,42545.0,48.0,48.62,47.7,48.26,42545.0
2021-02-01 10:00:00,48.24,49.03,47.92,48.72,47023.0,48.24,49.03,47.92,48.72,47023.0
2021-02-01 10:30:00,48.72,48.87,48.44,48.62,57304.0,48.72,48.87,48.44,48.62,57304.0
2021-02-01 11:00:00,48.6,49.61,48.45,49.41,58031.0,48.6,49.61,48.45,49.41,58031.0
2021-02-01 11:30:00,49.38,49.97,49.28,49.69,59349.0,49.38,49.97,49.28,49.69,59349.0
2021-02-01 12:00:00,49.65,50.07,49.55,49.85,59488.0,49.65,50.07,49.55,49.85,59488.0
2021-02-01 12:30:00,49.83,50.19,49.77,49.95,45866.0,49.83,50.19,49.77,49.95,45866.0
2021-02-01 13:00:00,49.97,50.21,49.86,50.21,29051.0,49.97,50.21,49.86,50.21,29051.0
2021-02-01 13:30:00,50.23,50.25,50.01,50.05,33965.0,50.23,50.25,50.01,50.05,33965.0
2021-02-01 14:00:00,50.08,50.41,50.02,50.23,35799.0,50.08,50.41,50.02,50.23,35799.0
2021-02-01 14:30:00,50.23,50.48,50.2,50.3,27841.0,50.23,50.48,50.2,50.3,27841.0
2021-02-01 15:00:00,50.31,50.35,49.86,50.27,56876.0,50.31,50.35,49.86,50.27,56876.0
2021-02-01 15:30:00,50.3,50.89,50.26,50.66,163052.0,50.3,50.89,50.26,50.66,163052.0
2021-02-02 09:30:00,51.68,51.97,50.67,50.81,40664.0,51.68,51.97,50.67,50.81,40664.0
2021-02-02 10:00:00,50.89,51.46,50.45,51.14,71069.0,50.89,51.46,50.45,51.14,71069.0
2021-02-02 10:30:00,51.25,51.25,50.51,50.58,54743.0,51.25,51.25,50.51,50.58,54743.0
2021-02-02 11:00:00,50.49,50.93,50.2,50.59,31347.0,50.49,50.93,50.2,50.59,31347.0
2021-02-02 11:30:00,50.5,50.88,50.47,50.7,20846.0,50.5,50.88,50.47,50.7,20846.0
2021-02-02 12:00:00,50.53,50.59,50.22,50.22,24538.0,50.53,50.59,50.22,50.22,24538.0
2021-02-02 12:30:00,50.24,50.39,49.96,50.39,67582.0,50.24,50.39,49.96,50.39,67582.0
2021-02-02 13:00:00,50.45,50.75,50.39,50.49,32784.0,50.45,50.75,50.39,50.49,32784.0
2021-02-02 13:30:00,50.47,50.53,50.3,50.5,14914.0,50.47,50.53,50.3,50.5,14914.0
2021-02-02 14:00:00,50.48,50.58,50.26,50.36,12477.0,50.48,50.58,50.26,50.36,12477.0
2021-02-02 14:30:00,50.37,50.58,50.35,50.46,15642.0,50.37,50.58,50.35,50.46,15642.0
2021-02-02 15:00:00,50.45,50.46,49.8,49.8,41760.0,50.45,50.46,49.8,49.8,41760.0
2021-02-02 15:30:00,49.83,49.92,49.55,49.56,105807.0,49.83,49.92,49.55,49.56,105807.0
2021-02-03 09:30:00,49.41,50.46,49.04,49.46,44822.0,49.41,50.46,49.04,49.46,44822.0
2021-02-03 10:00:00,49.47,49.94,49.22,49.6,25395.0,49.47,49.94,49.22,49.6,25395.0
2021-02-03 10:30:00,49.47,49.85,49.24,49.46,42747.0,49.47,49.85,49.24,49.46,42747.0
2021-02-03 11:00:00,49.47,49.71,49.42,49.49,30579.0,49.47,49.71,49.42,49.49,30579.0
2021-02-03 11:30:00,49.48,50.0,49.4,49.88,31800.0,49.48,50.0,49.4,49.88,31800.0
2021-02-03 12:00:00,49.8,49.93,49.36,49.59,68076.0,49.8,49.93,49.36,49.59,68076.0
2021-02-03 12:30:00,49.6,50.03,49.59,49.89,37032.0,49.6,50.03,49.59,49.89,37032.0
2021-02-03 13:00:00,49.88,49.98,49.81,49.83,55481.0,49.88,49.98,49.81,49.83,55481.0
2021-02-03 13:30:00,49.8,50.04,49.78,49.98,37591.0,49.8,50.04,49.78,49.98,37591.0
2021-02-03 14:00:00,49.95,50.22,49.93,50.09,89759.0,49.95,50.22,49.93,50.09,89759.0
2021-02-03 14:30:00,50.08,50.29,50.05,50.05,37043.0,50.08,50.29,50.05,50.05,37043.0
2021-02-03 15:00:00,50.02,50.1,49.75,49.87,46771.0,50.02,50.1,49.75,49.87,46771.0
2021-02-03 15:30:00,49.84,49.95,49.69,49.88,145769.0,49.84,49.95,49.69,49.88,145769.0
2021-02-04 09:30:00,49.93,50.34,49.48,49.87,25152.0,49.93,50.34,49.48,49.87,25152.0
2021-02-04 10:00:00,49.92,50.01,49.58,49.71,28602.0,49.92,50.01,49.58,49.71,28602.0
2021-02-04 10:30:00,49.71,50.0,49.66,49.93,46447.0,49.71,50.0,49.66,49.93,46447.0
2021-02-04 11:00:00,49.87,50.06,49.68,49.86,36572.0,49.87,50.06,49.68,49.86,36572.0
2021-02-04 11:30:00,49.85,50.06,49.85,49.88,67308.0,49.85,50.06,49.85,49.88,67308.0
2021-02-04 12:00:00,49.88,49.98,49.82,49.85,32588.0,49.88,49.98,49.82,49.85,32588.0
2021-02-04 12:30:00,49.8,49.89,49.68,49.73,15096.0,49.8,49.89,49.68,49.73,15096.0
2021-02-04 13:00:00,49.72,49.93,49.65,49.69,18783.0,49.72,49.93,49.65,49.69,18783.0
2021-02-04 13:30:00,49.72,49.82,49.51,49.65,60284.0,49.72,49.82,49.51,49.65,60284.0
2021-02-04 14:00:00,49.67,49.96,49.64,49.91,19540.0,49.67,49.96,49.64,49.91,19540.0
2021-02-04 14:30:00,49.9,49.97,49.65,49.84,21902.0,49.9,49.97,49.65,49.84,21902.0
2021-02-04 15:00:00,49.83,49.99,49.61,49.61,38124.0,49.83,49.99,49.61,49.61,38124.0
2021-02-04 15:30:00,49.6,49.97,49.46,49.89,231180.0,49.6,49.97,49.46,49.89,231180.0
2021-02-05 09:30:00,50.51,50.75,48.96,49.95,127552.0,50.51,50.75,48.96,49.95,127552.0
2021-02-05 10:00:00,49.9,50.0,49.43,49.76,42094.0,49.9,50.0,49.43,49.76,42094.0
2021-02-05 10:30:00,49.84,50.68,49.81,50.39,155237.0,49.84,50.68,49.81,50.39,155237.0
2021-02-05 11:00:00,50.4,50.62,49.92,49.92,79967.0,50.4,50.62,49.92,49.92,79967.0
2021-02-05 11:30:00,49.93,50.02,49.06,49.12,89349.0,49.93,50.02,49.06,49.12,89349.0
2021-02-05 12:00:00,49.13,49.62,49.08,49.5,35428.0,49.13,49.62,49.08,49.5,35428.0
2021-02-05 12:30:00,49.48,49.59,49.21,49.5,78896.0,49.48,49.59,49.21,49.5,78896.0
2021-02-05 13:00:00,49.5,49.64,49.2,49.52,56839.0,49.5,49.64,49.2,49.52,56839.0
2021-02-05 13:30:00,49.52,50.2,49.33,50.0,187749.0,49.52,50.2,49.33,50.0,187749.0
2021-02-05 14:00:00,49.98,49.98,49.66,49.97,35036.0,49.98,49.98,49.66,49.97,35036.0
2021-02-05 14:30:00,49.98,50.61,49.98,50.59,53411.0,49.98,50.61,49.98,50.59,53411.0
2021-02-05 15:00:00,50.58,50.68,50.27,50.34,57775.0,50.58,50.68,50.27,50.34,57775.0
2021-02-05 15:30:00,50.36,50.81,50.36,50.62,182317.0,50.36,50.81,50.36,50.62,182317.0
2021-02-08 09:30:00,50.75,51.25,49.65,51.25,79702.0,50.75,51.25,49.65,51.25,79702.0
2021-02-08 10:00:00,51.16,51.96,51.1,51.91,47125.0,51.16,51.96,51.1,51.91,47125.0
2021-02-08 10:30:00,51.81,51.86,51.35,51.48,204178.0,51.81,51.86,51.35,51.48,204178.0
2021-02-08 11:00:00,51.52,52.41,51.52,52.09,163742.0,51.52,52.41,51.52,52.09,163742.0
2021-02-08 11:30:00,52.12,52.31,51.92,52.14,30740.0,52.12,52.31,51.92,52.14,30740.0
2021-02-08 12:00:00,52.13,52.54,52.1,52.5,29323.0,52.13,52.54,52.1,52.5,29323.0
2021-02-08 12:30:00,52.53,52.59,52.06,52.13,38711.0,52.53,52.59,52.06,52.13,38711.0
2021-02-08 13:00:00,52.13,52.49,51.93,52.45,48769.0,52.13,52.49,51.93,52.45,48769.0
2021-02-08 13:30:00,52.45,52.45,52.2,52.24,44064.0,52.45,52.45,52.2,52.24,44064.0
2021-02-08 14:00:00,52.25,52.49,52.23,52.4,43944.0,52.25,52.49,52.23,52.4,43944.0
2021-02-08 14:30:00,52.44,52.52,52.36,52.48,33332.0,52.44,52.52,52.36,52.48,33332.0
2021-02-08 15:00:00,52.47,52.53,52.3,52.3,45876.0,52.47,52.53,52.3,52.3,45876.0
2021-02-08 15:30:00,52.29,52.48,52.19,52.4,128252.0,52.29,52.48,52.19,52.4,128252.0
2021-02-09 09:30:00,51.97,52.21,50.83,51.18,51380.0,51.97,52.21,50.83,51.18,51380.0
2021-02-09 10:00:00,51.11,51.8,51.06,51.27,41653.0,51.11,51.8,51.06,51.27,41653.0
2021-02-09 10:30:00,51.25,51.28,50.76,50.99,59191.0,51.25,51.28,50.76,50.99,59191.0
2021-02-09 11:00:00,50.99,51.36,50.76,51.29,78573.0,50.99,51.36,50.76,51.29,78573.0
2021-02-09 11:30:00,51.27,51.55,51.21,51.26,32683.0,51.27,51.55,51.21,51.26,32683.0
2021-02-09 12:00:00,51.27,52.08,51.26,51.93,44141.0,51.27,52.08,51.26,51.93,44141.0
2021-02-09 12:30:00,51.93,52.2,51.86,52.11,38217.0,51.93,52.2,51.86,52.11,38217.0
2021-02-09 13:00:00,52.09,52.34,51.94,52.13,47299.0,52.09,52.34,51.94,52.13,47299.0
2021-02-09 13:30:00,52.12,52.32,51.98,52.27,59225.0,52.12,52.32,51.98,52.27,59225.0
2021-02-09 14:00:00,52.29,52.44,52.07,52.07,70451.0,52.29,52.44,52.07,52.07,70451.0
2021-02-09 14:30:00,52.07,52.08,51.41,51.96,92949.0,52.07,52.08,51.41,51.96,92949.0
2021-02-09 15:00:00,51.93,51.96,51.69,51.83,114460.0,51.93,51.96,51.69,51.83,114460.0
2021-02-09 15:30:00,51.83,52.15,51.62,51.69,164314.0,51.83,52.15,51.62,51.69,164314.0
2021-02-10 09:30:00,50.06,52.63,48.2,50.51,354657.0,50.06,52.63,48.2,50.51,354657.0
2021-02-10 10:00:00,50.47,50.99,49.06,49.48,169285.0,50.47,50.99,49.06,49.48,169285.0
2021-02-10 10:30:00,49.37,50.09,48.98,50.08,164085.0,49.37,50.09,48.98,50.08,164085.0
2021-02-10 11:00:00,50.08,50.4,49.72,50.21,132135.0,50.08,50.4,49.72,50.21,132135.0
2021-02-10 11:30:00,50.33,50.33,49.79,49.8,93634.0,50.33,50.33,49.79,49.8,93634.0
2021-02-10 12:00:00,49.8,49.8,48.6,48.83,142548.0,49.8,49.8,48.6,48.83,142548.0
2021-02-10 12:30:00,48.8,49.63,48.79,49.4,72290.0,48.8,49.63,48.79,49.4,72290.0
2021-02-10 13:00:00,49.35,49.4,49.06,49.18,60533.0,49.35,49.4,49.06,49.18,60533.0
2021-02-10 13:30:00,49.22,49.67,49.21,49.64,91079.0,49.22,49.67,49.21,49.64,91079.0
2021-02-10 14:00:00,49.62,49.8,49.18,49.37,91342.0,49.62,49.8,49.18,49.37,91342.0
2021-02-10 14:30:00,49.37,49.91,49.36,49.8,189692.0,49.37,49.91,49.36,49.8,189692.0
2021-02-10 15:00:00,49.8,50.1,49.22,49.44,226337.0,49.8,50.1,49.22,49.44,226337.0
2021-02-10 15:30:00,49.45,49.72,49.39,49.66,434601.0,49.45,49.72,49.39,49.66,434601.0
2021-02-11 09:30:00,50.35,51.4,49.65,49.98,78414.0,50.35,51.4,49.65,49.98,78414.0
2021-02-11 10:00:00,49.77,50.74,49.77,50.51,30411.0,49.77,50.74,49.77,50.51,30411.0
2021-02-11 10:30:00,50.51,50.55,49.95,50.09,24681.0,50.51,50.55,49.95,50.09,24681.0
2021-02-11 11:00:00,50.11,50.26,49.85,50.04,34724.0,50.11,50.26,49.85,50.04,34724.0
2021-02-11 11:30:00,50.03,50.53,49.99,50.35,47599.0,50.03,50.53,49.99,50.35,47599.0
2021-02-11 12:00:00,50.38,50.38,49.45,49.54,111386.0,50.38,50.38,49.45,49.54,111386.0
2021-02-11 12:30:00,49.61,50.71,49.6,50.71,75622.0,49.61,50.71,49.6,50.71,75622.0
2021-02-11 13:00:00,50.7,50.91,50.41,50.8,31754.0,50.7,50.91,50.41,50.8,31754.0
2021-02-11 13:30:00,50.73,51.22,50.55,50.8,55600.0,50.73,51.22,50.55,50.8,55600.0
2021-02-11 14:00:00,50.85,50.86,50.19,50.19,43899.0,50.85,50.86,50.19,50.19,43899.0
2021-02-11 14:30:00,50.19,50.49,50.11,50.46,49229.0,50.19,50.49,50.11,50.46,49229.0
2021-02-11 15:00:00,50.45,50.59,50.19,50.5,52154.0,50.45,50.59,50.19,50.5,52154.0
2021-02-11 15:30:00,50.5,50.75,50.39,50.53,596518.0,50.5,50.75,50.39,50.53,596518.0
2021-02-12 09:30:00,50.09,50.53,49.22,49.32,42664.0,50.09,50.53,49.22,49.32,42664.0
2021-02-12 10:00:00,49.2,49.73,48.91,48.91,49500.0,49.2,49.73,48.91,48.91,49500.0
2021-02-12 10:30:00,48.96,49.18,48.75,48.99,97240.0,48.96,49.18,48.75,48.99,97240.0
2021-02-12 11:00:00,48.97,49.2,48.62,49.03,77693.0,48.97,49.2,48.62,49.03,77693.0
2021-02-12 11:30:00,49.03,49.41,49.03,49.3,42328.0,49.03,49.41,49.03,49.3,42328.0
2021-02-12 12:00:00,49.3,49.72,49.3,49.7,94045.0,49.3,49.72,49.3,49.7,94045.0
2021-02-12 12:30:00,49.73,50.07,49.6,49.96,52740.0,49.73,50.07,49.6,49.96,52740.0
2021-02-12 13:00:00,49.92,50.08,49.71,49.78,38832.0,49.92,50.08,49.71,49.78,38832.0
2021-02-12 13:30:00,49.75,49.85,49.59,49.79,32474.0,49.75,49.85,49.59,49.79,32474.0
2021-02-12 14:00:00,49.8,49.88,49.69,49.82,50601.0,49.8,49.88,49.69,49.82,50601.0
2021-02-12 14:30:00,49.82,50.1,49.79,50.04,29811.0,49.82,50.1,49.79,50.04,29811.0
2021-02-12 15:00:00,50.01,50.1,49.75,49.86,80518.0,50.01,50.1,49.75,49.86,80518.0
2021-02-12 15:30:00,49.83,50.04,49.62,49.83,78875.0,49.83,50.04,49.62,49.83,78875.0
2021-02-16 09:30:00,50.5,50.5,48.88,49.16,86786.0,50.5,50.5,48.88,49.16,86786.0
2021-02-16 10:00:00,49.11,50.42,49.11,50.42,48655.0,49.11,50.42,49.11,50.42,48655.0
2021-02-16 10:30:00,50.34,50.47,49.78,50.08,31733.0,50.34,50.47,49.78,50.08,31733.0
2021-02-16 11:00:00,50.12,50.14,49.85,49.89,17242.0,50.12,50.14,49.85,49.89,17242.0
2021-02-16 11:30:00,49.84,50.34,49.78,50.07,24284.0,49.84,50.34,49.78,50.07,24284.0
2021-02-16 12:00:00,50.06,50.23,49.69,50.2,24349.0,50.06,50.23,49.69,50.2,24349.0
2021-02-16 12:30:00,50.18,50.34,50.05,50.1,14308.0,50.18,50.34,50.05,50.1,14308.0
2021-02-16 13:00:00,50.08,50.15,50.0,50.09,11454.0,50.08,50.15,50.0,50.09,11454.0
2021-02-16 13:30:00,50.04,50.4,49.74,50.33,30681.0,50.04,50.4,49.74,50.33,30681.0
2021-02-16 14:00:00,50.27,50.37,49.97,50.06,38750.0,50.27,50.37,49.97,50.06,38750.0
2021-02-16 14:30:00,50.02,50.19,49.9,50.19,16534.0,50.02,50.19,49.9,50.19,16534.0
2021-02-16 15:00:00,50.17,50.24,50.04,50.24,26317.0,50.17,50.24,50.04,50.24,26317.0
2021-02-16 15:30:00,50.24,50.62,50.17,50.59,222905.0,50.24,50.62,50.17,50.59,222905.0
2021-02-17 09:30:00,50.09,51.09,49.58,50.7,50782.0,50.09,51.09,49.58,50.7,50782.0
2021-02-17 10:00:00,50.7,51.37,50.55,50.61,37646.0,50.7,51.37,50.55,50.61,37646.0
2021-02-17 10:30:00,50.61,50.61,50.07,50.49,33646.0,50.61,50.61,50.07,50.49,33646.0
2021-02-17 11:00:00,50.45,50.55,49.99,50.24,59884.0,50.45,50.55,49.99,50.24,59884.0
2021-02-17 11:30:00,50.19,50.51,50.06,50.49,12332.0,50.19,50.51,50.06,50.49,12332.0
2021-02-17 12:00:00,50.48,50.58,50.3,50.58,11056.0,50.48,50.58,50.3,50.58,11056.0
2021-02-17 12:30:00,50.61,50.67,50.13,50.25,21019.0,50.61,50.67,50.13,50.25,21019.0
2021-02-17 13:00:00,50.22,50.59,50.14,50.37,19639.0,50.22,50.59,50.14,50.37,19639.0
2021-02-17 13:30:00,50.31,50.44,50.24,50.38,20435.0,50.31,50.44,50.24,50.38,20435.0
2021-02-17 14:00:00,50.4,50.45,50.14,50.15,38108.0,50.4,50.45,50.14,50.15,38108.0
2021-02-17 14:30:00,50.19,50.4,50.18,50.35,11908.0,50.19,50.4,50.18,50.35,11908.0
2021-02-17 15:00:00,50.31,50.65,50.27,50.63,24799.0,50.31,50.65,50.27,50.63,24799.0
2021-02-17 15:30:00,50.6,50.72,50.23,50.24,127069.0,50.6,50.72,50.23,50.24,127069.0
2021-02-18 09:30:00,50.26,50.46,49.61,50.07,36094.0,50.26,50.46,49.61,50.07,36094.0
2021-02-18 10:00:00,50.11,50.29,49.44,49.7,102626.0,50.11,50.29,49.44,49.7,102626.0
2021-02-18 10:30:00,49.68,49.84,49.46,49.72,65502.0,49.68,49.84,49.46,49.72,65502.0
2021-02-18 11:00:00,49.72,50.07,49.61,50.0,67353.0,49.72,50.07,49.61,50.0,67353.0
2021-02-18 11:30:00,49.91,49.95,49.72,49.78,37227.0,49.91,49.95,49.72,49.78,37227.0
2021-02-18 12:00:00,49.76,49.88,49.64,49.79,69565.0,49.76,49.88,49.64,49.79,69565.0
2021-02-18 12:30:00,49.79,49.85,49.62,49.7,40060.0,49.79,49.85,49.62,49.7,40060.0
2021-02-18 13:00:00,49.72,49.8,49.53,49.75,54076.0,49.72,49.8,49.53,49.75,54076.0
2021-02-18 13:30:00,49.71,49.9,49.54,49.57,61646.0,49.71,49.9,49.54,49.57,61646.0
2021-02-18 14:00:00,49.58,49.79,49.54,49.73,36045.0,49.58,49.79,49.54,49.73,36045.0
2021-02-18 14:30:00,49.71,49.83,49.67,49.8,41791.0,49.71,49.83,49.67,49.8,41791.0
2021-02-18 15:00:00,49.8,50.06,49.8,50.01,55591.0,49.8,50.06,49.8,50.01,55591.0
2021-02-18 15:30:00,50.0,50.19,49.89,49.95,104598.0,50.0,50.19,49.89,49.95,104598.0
2021-02-19 09:30:00,50.12,50.75,49.8,50.73,60939.0,50.12,50.75,49.8,50.73,60939.0
2021-02-19 10:00:00,50.84,50.85,50.35,50.69,21615.0,50.84,50.85,50.35,50.69,21615.0
2021-02-19 10:30:00,50.69,51.42,50.66,51.23,31090.0,50.69,51.42,50.66,51.23,31090.0
2021-02-19 11:00:00,51.39,51.42,50.58,50.58,24144.0,51.39,51.42,50.58,50.58,24144.0
2021-02-19 11:30:00,50.58,50.98,50.5,50.84,38344.0,50.58,50.98,50.5,50.84,38344.0
2021-02-19 12:00:00,50.84,51.22,50.81,50.92,12454.0,50.84,51.22,50.81,50.92,12454.0
2021-02-19 12:30:00,50.98,51.16,50.86,51.08,17277.0,50.98,51.16,50.86,51.08,17277.0
2021-02-19 13:00:00,51.12,51.39,50.97,51.35,12170.0,51.12,51.39,50.97,51.35,12170.0
2021-02-19 13:30:00,51.37,51.39,51.18,51.35,14146.0,51.37,51.39,51.18,51.35,14146.0
2021-02-19 14:00:00,51.36,51.4,50.69,50.78,16847.0,51.36,51.4,50.69,50.78,16847.0
2021-02-19 14:30:00,50.79,50.97,50.79,50.87,18837.0,50.79,50.97,50.79,50.87,18837.0
2021-02-19 15:00:00,50.9,51.02,50.77,50.81,20569.0,50.9,51.02,50.77,50.81,20569.0
2021-02-19 15:30:00,50.83,51.03,50.81,50.9,67592.0,50.83,51.03,50.81,50.9,67592.0
2021-02-22 09:30:00,50.35,51.18,49.85,50.64,35300.0,50.35,51.18,49.85,50.64,35300.0
2021-02-22 10:00:00,50.59,50.98,50.34,50.62,18083.0,50.59,50.98,50.34,50.62,18083.0
2021-02-22 10:30:00,50.61,50.77,50.37,50.38,16286.0,50.61,50.77,50.37,50.38,16286.0
2021-02-22 11:00:00,50.43,50.91,50.19,50.65,21980.0,50.43,50.91,50.19,50.65,21980.0
2021-02-22 11:30:00,50.7,51.16,50.7,50.95,11508.0,50.7,51.16,50.7,50.95,11508.0
2021-02-22 12:00:00,50.99,51.2,50.83,51.08,17342.0,50.99,51.2,50.83,51.08,17342.0
2021-02-22 12:30:00,51.15,51.34,51.03,51.1,12215.0,51.15,51.34,51.03,51.1,12215.0
2021-02-22 13:00:00,51.19,51.19,50.94,51.06,12609.0,51.19,51.19,50.94,51.06,12609.0
2021-02-22 13:30:00,51.05,51.17,50.9,50.93,24299.0,51.05,51.17,50.9,50.93,24299.0
2021-02-22 14:00:00,50.93,50.96,50.57,50.85,32442.0,50.93,50.96,50.57,50.85,32442.0
2021-02-22 14:30:00,50.89,51.0,50.58,50.72,32770.0,50.89,51.0,50.58,50.72,32770.0
2021-02-22 15:00:00,50.76,50.79,50.25,50.41,48236.0,50.76,50.79,50.25,50.41,48236.0
2021-02-22 15:30:00,50.38,50.54,50.32,50.52,121521.0,50.38,50.54,50.32,50.52,121521.0
2021-02-23 09:30:00,50.15,50.57,49.26,50.19,75644.0,50.15,50.57,49.26,50.19,75644.0
2021-02-23 10:00:00,50.18,50.69,49.91,50.33,20141.0,50.18,50.69,49.91,50.33,20141.0
2021-02-23 10:30:00,50.4,50.63,49.87,50.45,33079.0,50.4,50.63,49.87,50.45,33079.0
2021-02-23 11:00:00,50.45,50.61,50.12,50.28,13239.0,50.45,50.61,50.12,50.28,13239.0
2021-02-23 11:30:00,50.15,50.38,49.98,50.03,14286.0,50.15,50.38,49.98,50.03,14286.0
2021-02-23 12:00:00,50.02,50.3,50.01,50.23,8796.0,50.02,50.3,50.01,50.23,8796.0
2021-02-23 12:30:00,50.32,50.35,50.0,50.09,21114.0,50.32,50.35,50.0,50.09,21114.0
2021-02-23 13:00:00,50.11,50.7,50.07,50.7,10997.0,50.11,50.7,50.07,50.7,10997.0
2021-02-23 13:30:00,50.7,50.95,50.47,50.94,15530.0,50.7,50.95,50.47,50.94,15530.0
2021-02-23 14:00:00,50.86,51.16,50.76,51.16,24641.0,50.86,51.16,50.76,51.16,24641.0
2021-02-23 14:30:00,51.1,51.5,50.83,51.43,30672.0,51.1,51.5,50.83,51.43,30672.0
2021-02-23 15:00:00,51.45,51.88,51.44,51.84,44017.0,51.45,51.88,51.44,51.84,44017.0
2021-02-23 15:30:00,51.83,51.86,51.1,51.31,133475.0,51.83,51.86,51.1,51.31,133475.0
2021-02-24 09:30:00,51.74,53.15,51.31,53.15,54081.0,51.74,53.15,51.31,53.15,54081.0
2021-02-24 10:00:00,53.14,53.38,52.5,52.73,47963.0,53.14,53.38,52.5,52.73,47963.0
2021-02-24 10:30:00,52.72,53.78,52.54,53.45,40073.0,52.72,53.78,52.54,53.45,40073.0
2021-02-24 11:00:00,53.54,53.64,53.09,53.23,38650.0,53.54,53.64,53.09,53.23,38650.0
2021-02-24 11:30:00,53.22,53.53,52.93,53.48,32685.0,53.22,53.53,52.93,53.48,32685.0
2021-02-24 12:00:00,53.45,53.51,53.2,53.45,36586.0,53.45,53.51,53.2,53.45,36586.0
2021-02-24 12:30:00,53.44,53.5,53.35,53.47,38542.0,53.44,53.5,53.35,53.47,38542.0
2021-02-24 13:00:00,53.5,53.65,53.35,53.54,37735.0,53.5,53.65,53.35,53.54,37735.0
2021-02-24 13:30:00,53.55,53.8,53.52,53.59,28124.0,53.55,53.8,53.52,53.59,28124.0
2021-02-24 14:00:00,53.64,53.64,53.2,53.41,27083.0,53.64,53.64,53.2,53.41,27083.0
2021-02-24 14:30:00,53.42,53.51,52.76,52.98,67810.0,53.42,53.51,52.76,52.98,67810.0
2021-02-24 15:00:00,52.98,53.26,52.94,53.26,18160.0,52.98,53.26,52.94,53.26,18160.0
2021-02-24 15:30:00,53.26,53.31,52.79,52.86,92469.0,53.26,53.31,52.79,52.86,92469.0
2021-02-25 09:30:00,52.81,53.7,52.64,53.24,59000.0,52.81,53.7,52.64,53.24,59000.0
2021-02-25 10:00:00,53.15,53.28,52.57,52.67,31951.0,53.15,53.28,52.57,52.67,31951.0
2021-02-25 10:30:00,52.72,52.94,52.49,52.91,19478.0,52.72,52.94,52.49,52.91,19478.0
2021-02-25 11:00:00,52.96,53.06,52.47,52.79,23369.0,52.96,53.06,52.47,52.79,23369.0
2021-02-25 11:30:00,52.81,52.93,52.25,52.46,33033.0,52.81,52.93,52.25,52.46,33033.0
2021-02-25 12:00:00,52.45,52.6,52.11,52.27,30586.0,52.45,52.6,52.11,52.27,30586.0
2021-02-25 12:30:00,52.19,52.24,51.66,51.82,24848.0,52.19,52.24,51.66,51.82,24848.0
2021-02-25 13:00:00,51.82,53.11,51.77,53.1,50030.0,51.82,53.11,51.77,53.1,50030.0
2021-02-25 13:30:00,53.02,53.11,52.5,52.61,34783.0,53.02,53.11,52.5,52.61,34783.0
2021-02-25 14:00:00,52.64,52.91,52.5,52.86,47987.0,52.64,52.91,52.5,52.86,47987.0
2021-02-25 14:30:00,52.83,53.06,52.04,52.15,43715.0,52.83,53.06,52.04,52.15,43715.0
2021-02-25 15:00:00,52.12,52.26,51.31,51.4,57288.0,52.12,52.26,51.31,51.4,57288.0
2021-02-25 15:30:00,51.42,51.57,50.88,51.08,149603.0,51.42,51.57,50.88,51.08,149603.0
2021-02-26 09:30:00,51.15,51.99,51.01,51.28,28259.0,51.15,51.99,51.01,51.28,28259.0
2021-02-26 10:00:00,51.16,51.16,50.17,50.26,48888.0,51.16,51.16,50.17,50.26,48888.0
2021-02-26 10:30:00,50.2,51.22,50.14,50.95,51945.0,50.2,51.22,50.14,50.95,51945.0
2021-02-26 11:00:00,50.95,51.5,50.84,51.39,37826.0,50.95,51.5,50.84,51.39,37826.0
2021-02-26 11:30:00,51.42,52.04,51.42,51.96,28732.0,51.42,52.04,51.42,51.96,28732.0
2021-02-26 12:00:00,51.97,52.63,51.91,52.5,22619.0,51.97,52.63,51.91,52.5,22619.0
2021-02-26 12:30:00,52.47,53.0,52.47,52.66,24569.0,52.47,53.0,52.47,52.66,24569.0
2021-02-26 13:00:00,52.68,52.94,52.48,52.75,22876.0,52.68,52.94,52.48,52.75,22876.0
2021-02-26 13:30:00,52.8,52.81,51.91,52.16,28122.0,52.8,52.81,51.91,52.16,28122.0
2021-02-26 14:00:00,52.23,52.38,51.46,51.58,26381.0,52.23,52.38,51.46,51.58,26381.0
2021-02-26 14:30:00,51.56,51.97,51.51,51.92,21576.0,51.56,51.97,51.51,51.92,21576.0
2021-02-26 15:00:00,51.93,52.23,51.58,51.59,51213.0,51.93,52.23,51.58,51.59,51213.0
2021-02-26 15:30:00,51.61,51.77,50.94,51.0,234190.0,51.61,51.77,50.94,51.0,234190.0
2021-03-01 09:30:00,51.42,53.22,51.1,52.75,58667.0,51.42,53.22,51.1,52.75,58667.0
2021-03-01 10:00:00,52.76,53.5,52.75,53.25,30221.0,52.76,53.5,52.75,53.25,30221.0
2021-03-01 10:30:00,53.23,53.36,52.39,52.57,38564.0,53.23,53.36,52.39,52.57,38564.0
2021-03-01 11:00:00,52.58,53.21,52.23,53.17,102810.0,52.58,53.21,52.23,53.17,102810.0
2021-03-01 11:30:00,53.12,53.26,52.72,52.97,36500.0,53.12,53.26,52.72,52.97,36500.0
2021-03-01 12:00:00,52.98,53.16,52.91,53.1,16449.0,52.98,53.16,52.91,53.1,16449.0
2021-03-01 12:30:00,53.17,53.17,52.64,52.65,18274.0,53.17,53.17,52.64,52.65,18274.0
2021-03-01 13:00:00,52.67,53.04,52.56,53.04,17907.0,52.67,53.04,52.56,53.04,17907.0
2021-03-01 13:30:00,53.01,53.25,52.97,53.23,17153.0,53.01,53.25,52.97,53.23,17153.0
2021-03-01 14:00:00,53.23,53.35,53.13,53.25,25464.0,53.23,53.35,53.13,53.25,25464.0
2021-03-01 14:30:00,53.27,53.49,53.19,53.3,19556.0,53.27,53.49,53.19,53.3,19556.0
2021-03-01 15:00:00,53.25,53.32,52.94,52.97,28193.0,53.25,53.32,52.94,52.97,28193.0
2021-03-01 15:30:00,53.0,53.18,52.82,52.87,109565.0,53.0,53.18,52.82,52.87,109565.0
2021-03-02 09:30:00,52.6,53.85,52.23,53.85,71520.0,52.6,53.85,52.23,53.85,71520.0
2021-03-02 10:00:00,53.66,54.25,53.49,53.65,71213.0,53.66,54.25,53.49,53.65,71213.0
2021-03-02 10:30:00,53.77,54.23,53.61,53.77,60636.0,53.77,54.23,53.61,53.77,60636.0
2021-03-02 11:00:00,53.83,54.08,53.61,53.9,36773.0,53.83,54.08,53.61,53.9,36773.0
2021-03-02 11:30:00,53.86,53.86,52.96,52.98,70142.0,53.86,53.86,52.96,52.98,70142.0
2021-03-02 12:00:00,52.98,53.46,52.87,53.11,17050.0,52.98,53.46,52.87,53.11,17050.0
2021-03-02 12:30:00,53.02,53.31,52.96,53.14,14392.0,53.02,53.31,52.96,53.14,14392.0
2021-03-02 13:00:00,53.15,53.6,53.1,53.15,16300.0,53.15,53.6,53.1,53.15,16300.0
2021-03-02 13:30:00,53.21,53.42,53.16,53.3,11074.0,53.21,53.42,53.16,53.3,11074.0
2021-03-02 14:00:00,53.31,53.43,52.98,53.15,16903.0,53.31,53.43,52.98,53.15,16903.0
2021-03-02 14:30:00,53.18,53.55,53.04,53.55,23596.0,53.18,53.55,53.04,53.55,23596.0
2021-03-02 15:00:00,53.56,53.75,53.22,53.31,32335.0,53.56,53.75,53.22,53.31,32335.0
2021-03-02 15:30:00,53.31,53.49,53.07,53.17,92395.0,53.31,53.49,53.07,53.17,92395.0
2021-03-03 09:30:00,53.45,54.79,53.45,54.16,53196.0,53.45,54.79,53.45,54.16,53196.0
2021-03-03 10:00:00,54.14,54.27,53.45,53.63,45076.0,54.14,54.27,53.45,53.63,45076.0
2021-03-03 10:30:00,53.53,54.39,53.28,54.19,50199.0,53.53,54.39,53.28,54.19,50199.0
2021-03-03 11:00:00,54.19,54.67,54.07,54.61,37188.0,54.19,54.67,54.07,54.61,37188.0
2021-03-03 11:30:00,54.61,54.75,54.35,54.39,29979.0,54.61,54.75,54.35,54.39,29979.0
2021-03-03 12:00:00,54.43,54.59,54.08,54.48,24571.0,54.43,54.59,54.08,54.48,24571.0
2021-03-03 12:30:00,54.44,54.47,54.15,54.39,14383.0,54.44,54.47,54.15,54.39,14383.0
2021-03-03 13:00:00,54.33,54.89,54.31,54.73,17432.0,54.33,54.89,54.31,54.73,17432.0
2021-03-03 13:30:00,54.75,54.84,54.25,54.4,16550.0,54.75,54.84,54.25,54.4,16550.0
2021-03-03 14:00:00,54.46,54.49,53.93,54.11,26995.0,54.46,54.49,53.93,54.11,26995.0
2021-03-03 14:30:00,54.12,54.79,53.99,54.79,38155.0,54.12,54.79,53.99,54.79,38155.0
2021-03-03 15:00:00,54.73,54.87,54.38,54.49,47039.0,54.73,54.87,54.38,54.49,47039.0
2021-03-03 15:30:00,54.49,54.51,53.69,53.71,164318.0,54.49,54.51,53.69,53.71,164318.0
2021-03-04 09:30:00,53.2,54.0,53.0,53.6,22613.0,53.2,54.0,53.0,53.6,22613.0
2021-03-04 10:00:00,53.66,53.8,52.52,53.11,52432.0,53.66,53.8,52.52,53.11,52432.0
2021-03-04 10:30:00,53.11,53.52,52.66,53.48,21741.0,53.11,53.52,52.66,53.48,21741.0
2021-03-04 11:00:00,53.55,53.57,53.16,53.36,37754.0,53.55,53.57,53.16,53.36,37754.0
2021-03-04 11:30:00,53.39,54.44,53.29,54.44,49171.0,53.39,54.44,53.29,54.44,49171.0
2021-03-04 12:00:00,54.44,54.63,54.09,54.33,37406.0,54.44,54.63,54.09,54.33,37406.0
2021-03-04 12:30:00,54.33,54.49,53.33,53.44,31153.0,54.33,54.49,53.33,53.44,31153.0
2021-03-04 13:00:00,53.48,53.81,52.49,52.87,103064.0,53.48,53.81,52.49,52.87,103064.0
2021-03-04 13:30:00,52.87,53.04,51.57,51.6,34643.0,52.87,53.04,51.57,51.6,34643.0
2021-03-04 14:00:00,51.59,52.56,51.44,52.38,29488.0,51.59,52.56,51.44,52.38,29488.0
2021-03-04 14:30:00,52.32,53.24,52.0,53.17,33169.0,52.32,53.24,52.0,53.17,33169.0
2021-03-04 15:00:00,53.16,53.16,52.45,52.73,37136.0,53.16,53.16,52.45,52.73,37136.0
2021-03-04 15:30:00,52.77,53.11,52.47,52.69,107886.0,52.77,53.11,52.47,52.69,107886.0
2021-03-05 09:30:00,53.28,53.74,52.0,52.76,70159.0,53.28,53.74,52.0,52.76,70159.0
2021-03-05 10:00:00,52.88,52.99,52.25,52.44,21428.0,52.88,52.99,52.25,52.44,21428.0
2021-03-05 10:30:00,52.43,52.73,51.87,52.5,38134.0,52.43,52.73,51.87,52.5,38134.0
2021-03-05 11:00:00,52.36,52.36,50.84,51.07,33661.0,52.36,52.36,50.84,51.07,33661.0
2021-03-05 11:30:00,51.24,51.75,51.17,51.75,32991.0,51.24,51.75,51.17,51.75,32991.0
2021-03-05 12:00:00,51.62,52.46,51.5,52.46,17952.0,51.62,52.46,51.5,52.46,17952.0
2021-03-05 12:30:00,52.41,53.04,52.4,52.95,13028.0,52.41,53.04,52.4,52.95,13028.0
2021-03-05 13:00:00,53.05,53.31,52.76,53.01,30416.0,53.05,53.31,52.76,53.01,30416.0
2021-03-05 13:30:00,53.05,53.25,52.41,52.56,46329.0,53.05,53.25,52.41,52.56,46329.0
2021-03-05 14:00:00,52.67,52.73,52.09,52.49,54210.0,52.67,52.73,52.09,52.49,54210.0
2021-03-05 14:30:00,52.58,53.04,52.54,52.97,37934.0,52.58,53.04,52.54,52.97,37934.0
2021-03-05 15:00:00,53.0,53.77,52.86,53.64,44008.0,53.0,53.77,52.86,53.64,44008.0
2021-03-05 15:30:00,53.58,54.05,53.44,53.78,156329.0,53.58,54.05,53.44,53.78,156329.0
2021-03-08 09:30:00,53.91,54.8,53.54,54.34,65497.0,53.91,54.8,53.54,54.34,65497.0
2021-03-08 10:00:00,54.39,55.18,54.27,55.03,51795.0,54.39,55.18,54.27,55.03,51795.0
2021-03-08 10:30:00,55.05,55.69,55.04,55.41,43990.0,55.05,55.69,55.04,55.41,43990.0
2021-03-08 11:00:00,55.48,55.9,55.28,55.85,32343.0,55.48,55.9,55.28,55.85,32343.0
2021-03-08 11:30:00,55.77,55.81,54.91,54.91,29339.0,55.77,55.81,54.91,54.91,29339.0
2021-03-08 12:00:00,54.95,55.64,54.95,55.57,38870.0,54.95,55.64,54.95,55.57,38870.0
2021-03-08 12:30:00,55.44,55.57,54.99,55.25,30198.0,55.44,55.57,54.99,55.25,30198.0
2021-03-08 13:00:00,55.3,55.68,55.25,55.32,27261.0,55.3,55.68,55.25,55.32,27261.0
2021-03-08 13:30:00,55.29,55.33,54.66,54.98,40151.0,55.29,55.33,54.66,54.98,40151.0
2021-03-08 14:00:00,54.93,55.9,54.93,55.89,65139.0,54.93,55.9,54.93,55.89,65139.0
2021-03-08 14:30:00,55.9,56.03,55.37,55.72,24703.0,55.9,56.03,55.37,55.72,24703.0
2021-03-08 15:00:00,55.74,55.74,55.05,55.31,36957.0,55.74,55.74,55.05,55.31,36957.0
2021-03-08 15:30:00,55.18,56.1,55.18,55.48,127064.0,55.18,56.1,55.18,55.48,127064.0
2021-03-09 09:30:00,56.54,57.0,55.67,56.39,51988.0,56.54,57.0,55.67,56.39,51988.0
2021-03-09 10:00:00,56.35,56.67,56.04,56.1,35073.0,56.35,56.67,56.04,56.1,35073.0
2021-03-09 10:30:00,56.18,56.51,55.89,56.2,122038.0,56.18,56.51,55.89,56.2,122038.0
2021-03-09 11:00:00,56.25,56.84,55.92,55.92,24162.0,56.25,56.84,55.92,55.92,24162.0
2021-03-09 11:30:00,55.94,55.95,55.24,55.25,24200.0,55.94,55.95,55.24,55.25,24200.0
2021-03-09 12:00:00,55.31,55.81,55.2,55.53,29933.0,55.31,55.81,55.2,55.53,29933.0
2021-03-09 12:30:00,55.58,55.73,55.2,55.28,16782.0,55.58,55.73,55.2,55.28,16782.0
2021-03-09 13:00:00,55.29,55.44,54.91,55.21,16107.0,55.29,55.44,54.91,55.21,16107.0
2021-03-09 13:30:00,55.26,55.58,55.24,55.28,21674.0,55.26,55.58,55.24,55.28,21674.0
2021-03-09 14:00:00,55.32,55.41,54.86,54.93,37168.0,55.32,55.41,54.86,54.93,37168.0
2021-03-09 14:30:00,54.91,55.05,54.33,54.41,58520.0,54.91,55.05,54.33,54.41,58520.0
2021-03-09 15:00:00,54.39,54.73,54.32,54.43,21560.0,54.39,54.73,54.32,54.43,21560.0
2021-03-09 15:30:00,54.39,54.4,53.91,53.93,84493.0,54.39,54.4,53.91,53.93,84493.0
2021-03-10 09:30:00,54.17,55.14,53.87,54.64,34712.0,54.17,55.14,53.87,54.64,34712.0
2021-03-10 10:00:00,54.74,54.98,54.36,54.59,28225.0,54.74,54.98,54.36,54.59,28225.0
2021-03-10 10:30:00,54.44,55.28,54.33,55.0,44389.0,54.44,55.28,54.33,55.0,44389.0
2021-03-10 11:00:00,55.12,55.58,54.92,55.1,24125.0,55.12,55.58,54.92,55.1,24125.0
2021-03-10 11:30:00,55.18,55.47,54.99,55.14,13857.0,55.18,55.47,54.99,55.14,13857.0
2021-03-10 12:00:00,55.18,55.41,54.96,55.08,35002.0,55.18,55.41,54.96,55.08,35002.0
2021-03-10 12:30:00,55.02,55.34,54.84,55.28,20072.0,55.02,55.34,54.84,55.28,20072.0
2021-03-10 13:00:00,55.23,55.76,55.1,55.51,30406.0,55.23,55.76,55.1,55.51,30406.0
2021-03-10 13:30:00,55.63,55.67,55.31,55.51,12562.0,55.63,55.67,55.31,55.51,12562.0
2021-03-10 14:00:00,55.5,55.63,55.25,55.28,33151.0,55.5,55.63,55.25,55.28,33151.0
2021-03-10 14:30:00,55.29,55.5,55.23,55.47,35107.0,55.29,55.5,55.23,55.47,35107.0
2021-03-10 15:00:00,55.41,55.6,55.25,55.31,41970.0,55.41,55.6,55.25,55.31,41970.0
2021-03-10 15:30:00,55.31,55.9,55.22,55.58,120544.0,55.31,55.9,55.22,55.58,120544.0
2021-03-11 09:30:00,56.12,56.35,55.48,56.02,43781.0,56.12,56.35,55.48,56.02,43781.0
2021-03-11 10:00:00,55.86,56.23,55.39,55.97,227127.0,55.86,56.23,55.39,55.97,227127.0
2021-03-11 10:30:00,55.97,56.03,55.71,56.01,146752.0,55.97,56.03,55.71,56.01,146752.0
2021-03-11 11:00:00,55.98,56.06,55.7,55.75,148262.0,55.98,56.06,55.7,55.75,148262.0
2021-03-11 11:30:00,55.73,55.85,55.65,55.85,76752.0,55.73,55.85,55.65,55.85,76752.0
2021-03-11 12:00:00,55.86,55.98,55.67,55.98,42497.0,55.86,55.98,55.67,55.98,42497.0
2021-03-11 12:30:00,56.0,56.77,56.0,56.7,48172.0,56.0,56.77,56.0,56.7,48172.0
2021-03-11 13:00:00,56.7,56.7,55.83,55.94,53267.0,56.7,56.7,55.83,55.94,53267.0
2021-03-11 13:30:00,55.91,56.11,55.76,56.11,37495.0,55.91,56.11,55.76,56.11,37495.0
2021-03-11 14:00:00,55.95,56.22,55.95,56.02,80328.0,55.95,56.22,55.95,56.02,80328.0
2021-03-11 14:30:00,56.05,56.26,55.97,56.14,102998.0,56.05,56.26,55.97,56.14,102998.0
2021-03-11 15:00:00,56.15,56.3,55.52,55.69,60300.0,56.15,56.3,55.52,55.69,60300.0
2021-03-11 15:30:00,55.73,55.83,55.51,55.63,168723.0,55.73,55.83,55.51,55.63,168723.0
2021-03-12 09:30:00,55.68,56.01,55.18,55.63,27206.0,55.68,56.01,55.18,55.63,27206.0
2021-03-12 10:00:00,55.42,56.14,55.41,55.89,24064.0,55.42,56.14,55.41,55.89,24064.0
2021-03-12 10:30:00,55.81,56.34,55.78,56.26,146286.0,55.81,56.34,55.78,56.26,146286.0
2021-03-12 11:00:00,56.31,56.52,55.72,55.8,25968.0,56.31,56.52,55.72,55.8,25968.0
2021-03-12 11:30:00,55.79,55.83,55.36,55.37,23845.0,55.79,55.83,55.36,55.37,23845.0
2021-03-12 12:00:00,55.37,55.4,55.1,55.22,26133.0,55.37,55.4,55.1,55.22,26133.0
2021-03-12 12:30:00,55.25,55.39,54.6,54.66,46997.0,55.25,55.39,54.6,54.66,46997.0
2021-03-12 13:00:00,54.65,55.1,54.53,54.83,19741.0,54.65,55.1,54.53,54.83,19741.0
2021-03-12 13:30:00,54.86,54.94,54.39,54.68,39569.0,54.86,54.94,54.39,54.68,39569.0
2021-03-12 14:00:00,54.71,55.32,54.67,55.25,38325.0,54.71,55.32,54.67,55.25,38325.0
2021-03-12 14:30:00,55.23,55.38,55.15,55.32,29968.0,55.23,55.38,55.15,55.32,29968.0
2021-03-12 15:00:00,55.3,55.43,55.0,55.26,35558.0,55.3,55.43,55.0,55.26,35558.0
2021-03-12 15:30:00,55.3,55.52,55.17,55.29,132730.0,55.3,55.52,55.17,55.29,132730.0
2021-03-15 09:30:00,55.08,55.97,54.91,55.78,44586.0,55.08,55.97,54.91,55.78,44586.0
2021-03-15 10:00:00,55.85,56.89,55.76,56.83,62728.0,55.85,56.89,55.76,56.83,62728.0
2021-03-15 10:30:00,56.8,57.18,56.55,56.85,76193.0,56.8,57.18,56.55,56.85,76193.0
2021-03-15 11:00:00,56.84,56.91,56.19,56.41,35996.0,56.84,56.91,56.19,56.41,35996.0
2021-03-15 11:30:00,56.36,56.45,56.18,56.35,18371.0,56.36,56.45,56.18,56.35,18371.0
2021-03-15 12:00:00,56.36,56.87,56.31,56.82,33228.0,56.36,56.87,56.31,56.82,33228.0
2021-03-15 12:30:00,56.86,57.3,56.85,57.3,38480.0,56.86,57.3,56.85,57.3,38480.0
2021-03-15 13:00:00,57.3,57.65,57.13,57.43,36011.0,57.3,57.65,57.13,57.43,36011.0
2021-03-15 13:30:00,57.38,57.5,57.23,57.4,22495.0,57.38,57.5,57.23,57.4,22495.0
2021-03-15 14:00:00,57.4,57.41,57.08,57.25,47065.0,57.4,57.41,57.08,57.25,47065.0
2021-03-15 14:30:00,57.2,57.56,57.14,57.27,88386.0,57.2,57.56,57.14,57.27,88386.0
2021-03-15 15:00:00,57.29,57.3,57.12,57.22,45113.0,57.29,57.3,57.12,57.22,45113.0
2021-03-15 15:30:00,57.23,57.64,57.03,57.56,185431.0,57.23,57.64,57.03,57.56,185431.0
2021-03-16 09:30:00,57.49,57.88,56.77,57.52,20146.0,57.49,57.88,56.77,57.52,20146.0
2021-03-16 10:00:00,57.22,57.34,56.06,56.45,38983.0,57.22,57.34,56.06,56.45,38983.0
2021-03-16 10:30:00,56.48,56.69,56.09,56.14,23937.0,56.48,56.69,56.09,56.14,23937.0
2021-03-16 11:00:00,56.06,56.38,55.88,56.04,32003.0,56.06,56.38,55.88,56.04,32003.0
2021-03-16 11:30:00,56.05,56.21,55.41,55.73,18066.0,56.05,56.21,55.41,55.73,18066.0
2021-03-16 12:00:00,55.71,55.73,54.81,54.82,36839.0,55.71,55.73,54.81,54.82,36839.0
2021-03-16 12:30:00,54.79,55.14,54.24,54.3,52936.0,54.79,55.14,54.24,54.3,52936.0
2021-03-16 13:00:00,54.36,55.03,54.35,54.84,19131.0,54.36,55.03,54.35,54.84,19131.0
2021-03-16 13:30:00,54.88,54.88,54.45,54.53,19086.0,54.88,54.88,54.45,54.53,19086.0
2021-03-16 14:00:00,54.51,54.63,53.85,54.12,33242.0,54.51,54.63,53.85,54.12,33242.0
2021-03-16 14:30:00,54.15,54.28,53.7,54.16,30590.0,54.15,54.28,53.7,54.16,30590.0
2021-03-16 15:00:00,54.08,54.37,53.83,54.24,24831.0,54.08,54.37,53.83,54.24,24831.0
2021-03-16 15:30:00,54.22,54.72,54.18,54.47,115133.0,54.22,54.72,54.18,54.47,115133.0
2021-03-17 09:30:00,53.81,54.13,53.34,53.51,43309.0,53.81,54.13,53.34,53.51,43309.0
2021-03-17 10:00:00,53.5,53.57,52.79,53.01,24421.0,53.5,53.57,52.79,53.01,24421.0
2021-03-17 10:30:00,53.02,54.08,52.89,53.85,22957.0,53.02,54.08,52.89,53.85,22957.0
2021-03-17 11:00:00,53.85,54.43,53.84,54.43,17352.0,53.85,54.43,53.84,54.43,17352.0
2021-03-17 11:30:00,54.43,54.55,54.18,54.37,21006.0,54.43,54.55,54.18,54.37,21006.0
2021-03-17 12:00:00,54.37,54.4,53.98,54.1,10963.0,54.37,54.4,53.98,54.1,10963.0
2021-03-17 12:30:00,54.05,54.21,53.96,54.03,11779.0,54.05,54.21,53.96,54.03,11779.0
2021-03-17 13:00:00,53.95,54.38,53.92,54.38,8582.0,53.95,54.38,53.92,54.38,8582.0
2021-03-17 13:30:00,54.31,54.38,54.11,54.14,6736.0,54.31,54.38,54.11,54.14,6736.0
2021-03-17 14:00:00,54.24,55.12,54.23,54.53,18568.0,54.24,55.12,54.23,54.53,18568.0
2021-03-17 14:30:00,54.39,54.98,54.39,54.93,18126.0,54.39,54.98,54.39,54.93,18126.0
2021-03-17 15:00:00,54.93,55.04,54.47,54.68,21262.0,54.93,55.04,54.47,54.68,21262.0
2021-03-17 15:30:00,54.68,54.93,54.6,54.84,77722.0,54.68,54.93,54.6,54.84,77722.0
2021-03-18 09:30:00,54.84,55.22,54.16,54.78,84629.0,54.84,55.22,54.16,54.78,84629.0
2021-03-18 10:00:00,54.95,54.95,54.07,54.71,34336.0,54.95,54.95,54.07,54.71,34336.0
2021-03-18 10:30:00,54.74,54.93,54.13,54.31,32479.0,54.74,54.93,54.13,54.31,32479.0
2021-03-18 11:00:00,54.41,54.87,54.23,54.69,36248.0,54.41,54.87,54.23,54.69,36248.0
2021-03-18 11:30:00,54.7,54.89,54.38,54.68,28872.0,54.7,54.89,54.38,54.68,28872.0
2021-03-18 12:00:00,54.68,55.28,54.68,55.17,22795.0,54.68,55.28,54.68,55.17,22795.0
2021-03-18 12:30:00,55.18,55.18,54.52,54.54,9896.0,55.18,55.18,54.52,54.54,9896.0
2021-03-18 13:00:00,54.51,54.81,54.47,54.72,7844.0,54.51,54.81,54.47,54.72,7844.0
2021-03-18 13:30:00,54.7,54.85,54.6,54.82,9752.0,54.7,54.85,54.6,54.82,9752.0
2021-03-18 14:00:00,54.84,54.84,54.14,54.23,15711.0,54.84,54.84,54.14,54.23,15711.0
2021-03-18 14:30:00,54.21,54.34,53.93,54.3,13834.0,54.21,54.34,53.93,54.3,13834.0
2021-03-18 15:00:00,54.35,54.37,53.49,53.69,127229.0,54.35,54.37,53.49,53.69,127229.0
2021-03-18 15:30:00,53.69,53.81,52.88,53.17,164827.0,53.69,53.81,52.88,53.17,164827.0
2021-03-19 09:30:00,53.35,54.07,52.77,53.35,437345.0,53.35,54.07,52.77,53.35,437345.0
2021-03-19 10:00:00,53.39,54.2,53.16,53.98,20587.0,53.39,54.2,53.16,53.98,20587.0
2021-03-19 10:30:00,53.89,54.64,53.72,54.44,33231.0,53.89,54.64,53.72,54.44,33231.0
2021-03-19 11:00:00,54.4,54.76,54.21,54.62,17197.0,54.4,54.76,54.21,54.62,17197.0
2021-03-19 11:30:00,54.67,55.39,54.65,55.18,26142.0,54.67,55.39,54.65,55.18,26142.0
2021-03-19 12:00:00,55.25,55.72,55.15,55.36,14416.0,55.25,55.72,55.15,55.36,14416.0
2021-03-19 12:30:00,55.35,55.57,54.89,55.2,14995.0,55.35,55.57,54.89,55.2,14995.0
2021-03-19 13:00:00,55.26,55.32,54.96,55.14,12041.0,55.26,55.32,54.96,55.14,12041.0
2021-03-19 13:30:00,55.13,55.3,54.93,55.01,13793.0,55.13,55.3,54.93,55.01,13793.0
2021-03-19 14:00:00,55.03,55.13,54.67,54.75,16795.0,55.03,55.13,54.67,54.75,16795.0
2021-03-19 14:30:00,54.78,54.86,54.42,54.54,26111.0,54.78,54.86,54.42,54.54,26111.0
2021-03-19 15:00:00,54.56,54.65,54.31,54.58,28587.0,54.56,54.65,54.31,54.58,28587.0
2021-03-19 15:30:00,54.58,55.04,53.97,54.12,146366.0,54.58,55.04,53.97,54.12,146366.0
2021-03-22 09:30:00,54.63,55.24,53.86,54.48,55375.0,54.63,55.24,53.86,54.48,55375.0
2021-03-22 10:00:00,54.5,54.59,53.95,54.42,51028.0,54.5,54.59,53.95,54.42,51028.0
2021-03-22 10:30:00,54.37,55.13,54.32,54.82,80944.0,54.37,55.13,54.32,54.82,80944.0
2021-03-22 11:00:00,54.76,55.22,54.59,54.74,48858.0,54.76,55.22,54.59,54.74,48858.0
2021-03-22 11:30:00,54.78,54.94,54.6,54.76,21457.0,54.78,54.94,54.6,54.76,21457.0
2021-03-22 12:00:00,54.8,54.86,54.36,54.51,18859.0,54.8,54.86,54.36,54.51,18859.0
2021-03-22 12:30:00,54.52,54.72,54.45,54.68,17363.0,54.52,54.72,54.45,54.68,17363.0
2021-03-22 13:00:00,54.7,54.81,54.57,54.66,27541.0,54.7,54.81,54.57,54.66,27541.0
2021-03-22 13:30:00,54.66,54.71,54.54,54.65,25054.0,54.66,54.71,54.54,54.65,25054.0
2021-03-22 14:00:00,54.65,54.74,54.59,54.66,42023.0,54.65,54.74,54.59,54.66,42023.0
2021-03-22 14:30:00,54.65,55.48,54.65,55.41,98568.0,54.65,55.48,54.65,55.41,98568.0
2021-03-22 15:00:00,55.33,55.42,54.93,54.94,17307.0,55.33,55.42,54.93,54.94,17307.0
2021-03-22 15:30:00,54.99,55.07,54.61,54.8,71563.0,54.99,55.07,54.61,54.8,71563.0
2021-03-23 09:30:00,53.07,53.84,52.58,52.89,93234.0,53.07,53.84,52.58,52.89,93234.0
2021-03-23 10:00:00,53.0,53.0,52.0,52.26,56651.0,53.0,53.0,52.0,52.26,56651.0
2021-03-23 10:30:00,52.18,52.24,51.72,51.96,156781.0,52.18,52.24,51.72,51.96,156781.0
2021-03-23 11:00:00,51.95,52.27,51.75,52.16,104429.0,51.95,52.27,51.75,52.16,104429.0
2021-03-23 11:30:00,52.15,52.23,51.72,51.72,92746.0,52.15,52.23,51.72,51.72,92746.0
2021-03-23 12:00:00,51.7,51.91,51.5,51.7,58180.0,51.7,51.91,51.5,51.7,58180.0
2021-03-23 12:30:00,51.78,52.0,51.59,51.83,68633.0,51.78,52.0,51.59,51.83,68633.0
2021-03-23 13:00:00,51.86,52.0,51.34,51.44,80196.0,51.86,52.0,51.34,51.44,80196.0
2021-03-23 13:30:00,51.44,51.47,50.72,51.09,62588.0,51.44,51.47,50.72,51.09,62588.0
2021-03-23 14:00:00,51.04,51.46,50.91,51.35,62732.0,51.04,51.46,50.91,51.35,62732.0
2021-03-23 14:30:00,51.35,51.37,50.4,50.5,173687.0,51.35,51.37,50.4,50.5,173687.0
2021-03-23 15:00:00,50.48,50.65,49.58,49.98,160326.0,50.48,50.65,49.58,49.98,160326.0
2021-03-23 15:30:00,49.95,50.56,49.57,50.48,270983.0,49.95,50.56,49.57,50.48,270983.0
2021-03-24 09:30:00,51.29,51.93,50.86,51.36,37498.0,51.29,51.93,50.86,51.36,37498.0
2021-03-24 10:00:00,51.49,52.16,51.18,52.0,70154.0,51.49,52.16,51.18,52.0,70154.0
2021-03-24 10:30:00,52.05,52.95,51.88,52.64,125330.0,52.05,52.95,51.88,52.64,125330.0
2021-03-24 11:00:00,52.66,52.81,51.71,51.87,69077.0,52.66,52.81,51.71,51.87,69077.0
2021-03-24 11:30:00,51.9,51.9,51.53,51.7,21206.0,51.9,51.9,51.53,51.7,21206.0
2021-03-24 12:00:00,51.71,52.19,51.52,52.03,22874.0,51.71,52.19,51.52,52.03,22874.0
2021-03-24 12:30:00,52.03,52.11,51.5,51.62,23156.0,52.03,52.11,51.5,51.62,23156.0
2021-03-24 13:00:00,51.62,51.62,50.9,51.15,50555.0,51.62,51.62,50.9,51.15,50555.0
2021-03-24 13:30:00,51.08,51.75,51.07,51.74,51640.0,51.08,51.75,51.07,51.74,51640.0
2021-03-24 14:00:00,51.7,51.85,51.16,51.27,55461.0,51.7,51.85,51.16,51.27,55461.0
2021-03-24 14:30:00,51.17,51.31,50.89,50.92,51682.0,51.17,51.31,50.89,50.92,51682.0
2021-03-24 15:00:00,50.92,51.15,50.62,50.69,39229.0,50.92,51.15,50.62,50.69,39229.0
2021-03-24 15:30:00,50.74,50.79,50.0,50.0,147237.0,50.74,50.79,50.0,50.0,147237.0
2021-03-25 09:30:00,49.74,50.45,49.14,50.45,82218.0,49.74,50.45,49.14,50.45,82218.0
2021-03-25 10:00:00,50.36,51.13,50.31,50.81,66849.0,50.36,51.13,50.31,50.81,66849.0
2021-03-25 10:30:00,50.95,51.14,50.43,50.73,55326.0,50.95,51.14,50.43,50.73,55326.0
2021-03-25 11:00:00,50.74,51.35,50.4,51.16,58246.0,50.74,51.35,50.4,51.16,58246.0
2021-03-25 11:30:00,51.17,52.12,50.95,52.12,69778.0,51.17,52.12,50.95,52.12,69778.0
2021-03-25 12:00:00,52.2,52.66,51.92,52.66,107964.0,52.2,52.66,51.92,52.66,107964.0
2021-03-25 12:30:00,52.67,53.33,52.63,53.12,98731.0,52.67,53.33,52.63,53.12,98731.0
2021-03-25 13:00:00,53.06,53.7,52.32,52.41,127306.0,53.06,53.7,52.32,52.41,127306.0
2021-03-25 13:30:00,52.47,52.5,52.16,52.43,67160.0,52.47,52.5,52.16,52.43,67160.0
2021-03-25 14:00:00,52.37,52.87,52.12,52.34,23347.0,52.37,52.87,52.12,52.34,23347.0
2021-03-25 14:30:00,52.33,52.9,52.27,52.6,32405.0,52.33,52.9,52.27,52.6,32405.0
2021-03-25 15:00:00,52.66,53.12,52.54,52.91,57084.0,52.66,53.12,52.54,52.91,57084.0
2021-03-25 15:30:00,52.95,53.6,52.95,53.24,122061.0,52.95,53.6,52.95,53.24,122061.0
2021-03-26 09:30:00,54.37,54.73,53.38,54.4,38398.0,54.37,54.73,53.38,54.4,38398.0
2021-03-26 10:00:00,54.51,54.9,53.98,54.76,78924.0,54.51,54.9,53.98,54.76,78924.0
2021-03-26 10:30:00,54.81,54.93,54.25,54.84,43731.0,54.81,54.93,54.25,54.84,43731.0
2021-03-26 11:00:00,54.87,55.03,53.94,54.11,36664.0,54.87,55.03,53.94,54.11,36664.0
2021-03-26 11:30:00,54.19,54.37,54.01,54.21,34753.0,54.19,54.37,54.01,54.21,34753.0
2021-03-26 12:00:00,54.2,54.5,54.15,54.48,88526.0,54.2,54.5,54.15,54.48,88526.0
2021-03-26 12:30:00,54.48,54.8,54.16,54.27,25826.0,54.48,54.8,54.16,54.27,25826.0
2021-03-26 13:00:00,54.34,54.34,53.72,53.72,11052.0,54.34,54.34,53.72,53.72,11052.0
2021-03-26 13:30:00,53.73,53.92,53.19,53.48,15267.0,53.73,53.92,53.19,53.48,15267.0
2021-03-26 14:00:00,53.44,53.54,52.91,53.12,13886.0,53.44,53.54,52.91,53.12,13886.0
2021-03-26 14:30:00,53.12,53.48,52.9,53.42,34016.0,53.12,53.48,52.9,53.42,34016.0
2021-03-26 15:00:00,53.38,53.45,52.75,52.9,36067.0,53.38,53.45,52.75,52.9,36067.0
2021-03-26 15:30:00,52.91,53.34,52.67,53.31,149899.0,52.91,53.34,52.67,53.31,149899.0
2021-03-29 09:30:00,52.87,54.45,52.62,53.73,22728.0,52.87,54.45,52.62,53.73,22728.0
2021-03-29 10:00:00,53.59,53.77,52.82,52.99,22339.0,53.59,53.77,52.82,52.99,22339.0
2021-03-29 10:30:00,52.89,52.97,52.15,52.15,39317.0,52.89,52.97,52.15,52.15,39317.0
2021-03-29 11:00:00,52.15,52.3,51.72,51.76,25322.0,52.15,52.3,51.72,51.76,25322.0
2021-03-29 11:30:00,51.86,52.32,51.81,52.24,28922.0,51.86,52.32,51.81,52.24,28922.0
2021-03-29 12:00:00,52.24,52.25,51.49,51.73,27154.0,52.24,52.25,51.49,51.73,27154.0
2021-03-29 12:30:00,51.66,52.05,51.65,51.91,29652.0,51.66,52.05,51.65,51.91,29652.0
2021-03-29 13:00:00,51.93,52.11,51.77,51.77,41480.0,51.93,52.11,51.77,51.77,41480.0
2021-03-29 13:30:00,51.84,52.05,51.5,51.5,16755.0,51.84,52.05,51.5,51.5,16755.0
2021-03-29 14:00:00,51.43,52.12,51.36,52.12,27859.0,51.43,52.12,51.36,52.12,27859.0
2021-03-29 14:30:00,52.07,52.15,51.67,52.03,22988.0,52.07,52.15,51.67,52.03,22988.0
2021-03-29 15:00:00,52.07,52.5,52.05,52.32,39301.0,52.07,52.5,52.05,52.32,39301.0
2021-03-29 15:30:00,52.28,52.3,51.75,51.83,107516.0,52.28,52.3,51.75,51.83,107516.0
2021-03-30 09:30:00,52.22,52.31,51.0,51.8,54041.0,52.22,52.31,51.0,51.8,54041.0
2021-03-30 10:00:00,51.92,52.35,51.71,52.31,32373.0,51.92,52.35,51.71,52.31,32373.0
2021-03-30 10:30:00,52.32,52.94,52.19,52.9,41497.0,52.32,52.94,52.19,52.9,41497.0
2021-03-30 11:00:00,52.95,53.07,52.59,52.84,38528.0,52.95,53.07,52.59,52.84,38528.0
2021-03-30 11:30:00,52.77,52.95,52.2,52.38,23894.0,52.77,52.95,52.2,52.38,23894.0
2021-03-30 12:00:00,52.4,52.91,52.37,52.9,24545.0,52.4,52.91,52.37,52.9,24545.0
2021-03-30 12:30:00,52.82,52.95,52.66,52.92,23591.0,52.82,52.95,52.66,52.92,23591.0
2021-03-30 13:00:00,52.86,52.9,52.57,52.7,21260.0,52.86,52.9,52.57,52.7,21260.0
2021-03-30 13:30:00,52.71,52.9,52.58,52.79,19620.0,52.71,52.9,52.58,52.79,19620.0
2021-03-30 14:00:00,52.72,52.98,52.54,52.88,31883.0,52.72,52.98,52.54,52.88,31883.0
2021-03-30 14:30:00,52.92,53.24,52.86,53.24,27841.0,52.92,53.24,52.86,53.24,27841.0
2021-03-30 15:00:00,53.21,53.3,53.02,53.21,58715.0,53.21,53.3,53.02,53.21,58715.0
2021-03-30 15:30:00,53.24,53.34,52.93,53.24,128019.0,53.24,53.34,52.93,53.24,128019.0
2021-03-31 09:30:00,53.51,54.5,53.07,53.33,29464.0,53.51,54.5,53.07,53.33,29464.0
2021-03-31 10:00:00,53.3,53.32,52.28,52.54,44077.0,53.3,53.32,52.28,52.54,44077.0
2021-03-31 10:30:00,52.46,52.86,52.24,52.86,25375.0,52.46,52.86,52.24,52.86,25375.0
2021-03-31 11:00:00,52.79,53.1,52.72,52.8,25930.0,52.79,53.1,52.72,52.8,25930.0
2021-03-31 11:30:00,52.71,52.76,52.31,52.31,17582.0,52.71,52.76,52.31,52.31,17582.0
2021-03-31 12:00:00,52.31,52.53,52.15,52.48,49795.0,52.31,52.53,52.15,52.48,49795.0
2021-03-31 12:30:00,52.5,52.82,52.44,52.6,31005.0,52.5,52.82,52.44,52.6,31005.0
2021-03-31 13:00:00,52.62,52.83,52.45,52.68,20889.0,52.62,52.83,52.45,52.68,20889.0
2021-03-31 13:30:00,52.69,52.91,52.62,52.67,15001.0,52.69,52.91,52.62,52.67,15001.0
2021-03-31 14:00:00,52.74,52.87,52.6,52.68,23602.0,52.74,52.87,52.6,52.68,23602.0
2021-03-31 14:30:00,52.69,52.89,52.57,52.57,24687.0,52.69,52.89,52.57,52.57,24687.0
2021-03-31 15:00:00,52.57,52.9,52.4,52.67,32936.0,52.57,52.9,52.4,52.67,32936.0
2021-03-31 15:30:00,52.65,52.75,51.94,51.96,209046.0,52.65,52.75,51.94,51.96,209046.0
2021-04-01 09:30:00,52.06,52.22,50.85,51.26,34484.0,52.06,52.22,50.85,51.26,34484.0
2021-04-01 10:00:00,51.22,51.74,51.22,51.67,30870.0,51.22,51.74,51.22,51.67,30870.0
2021-04-01 10:30:00,51.77,52.08,51.62,51.98,91174.0,51.77,52.08,51.62,51.98,91174.0
2021-04-01 11:00:00,51.91,51.96,51.46,51.7,25956.0,51.91,51.96,51.46,51.7,25956.0
2021-04-01 11:30:00,51.78,52.14,51.65,51.83,31468.0,51.78,52.14,51.65,51.83,31468.0
2021-04-01 12:00:00,51.89,51.93,51.46,51.46,25823.0,51.89,51.93,51.46,51.46,25823.0
2021-04-01 12:30:00,51.47,51.76,51.36,51.36,26438.0,51.47,51.76,51.36,51.36,26438.0
2021-04-01 13:00:00,51.46,51.51,50.91,51.3,36626.0,51.46,51.51,50.91,51.3,36626.0
2021-04-01 13:30:00,51.35,51.5,51.19,51.4,22396.0,51.35,51.5,51.19,51.4,22396.0
2021-04-01 14:00:00,51.43,51.53,51.21,51.21,26553.0,51.43,51.53,51.21,51.21,26553.0
2021-04-01 14:30:00,51.23,51.36,51.02,51.27,48295.0,51.23,51.36,51.02,51.27,48295.0
2021-04-01 15:00:00,51.23,51.33,51.01,51.04,57815.0,51.23,51.33,51.01,51.04,57815.0
2021-04-01 15:30:00,51.05,51.3,50.97,51.2,178467.0,51.05,51.3,50.97,51.2,178467.0
2021-04-05 09:30:00,51.65,52.36,51.65,52.0,76673.0,51.65,52.36,51.65,52.0,76673.0
2021-04-05 10:00:00,52.0,52.24,51.35,51.42,110687.0,52.0,52.24,51.35,51.42,110687.0
2021-04-05 10:30:00,51.42,51.44,51.01,51.23,40120.0,51.42,51.44,51.01,51.23,40120.0
2021-04-05 11:00:00,51.23,51.35,51.06,51.08,54491.0,51.23,51.35,51.06,51.08,54491.0
2021-04-05 11:30:00,51.12,51.38,50.7,50.89,40749.0,51.12,51.38,50.7,50.89,40749.0
2021-04-05 12:00:00,50.87,50.92,50.68,50.77,24183.0,50.87,50.92,50.68,50.77,24183.0
2021-04-05 12:30:00,50.76,51.16,50.69,50.93,29496.0,50.76,51.16,50.69,50.93,29496.0
2021-04-05 13:00:00,50.91,51.13,50.8,51.07,20081.0,50.91,51.13,50.8,51.07,20081.0
2021-04-05 13:30:00,51.03,51.09,50.82,50.95,20152.0,51.03,51.09,50.82,50.95,20152.0
2021-04-05 14:00:00,50.9,51.0,50.68,50.85,24223.0,50.9,51.0,50.68,50.85,24223.0
2021-04-05 14:30:00,50.85,50.88,50.69,50.79,26962.0,50.85,50.88,50.69,50.79,26962.0
2021-04-05 15:00:00,50.77,51.27,50.74,50.81,44813.0,50.77,51.27,50.74,50.81,44813.0
2021-04-05 15:30:00,50.84,50.97,50.67,50.77,149712.0,50.84,50.97,50.67,50.77,149712.0
2021-04-06 09:30:00,50.87,51.69,50.86,51.51,18868.0,50.87,51.69,50.86,51.51,18868.0
2021-04-06 10:00:00,51.37,51.39,50.95,51.38,28720.0,51.37,51.39,50.95,51.38,28720.0
2021-04-06 10:30:00,51.32,51.35,50.99,51.05,23270.0,51.32,51.35,50.99,51.05,23270.0
2021-04-06 11:00:00,50.95,51.04,50.51,50.76,21040.0,50.95,51.04,50.51,50.76,21040.0
2021-04-06 11:30:00,50.74,51.06,50.72,50.92,23232.0,50.74,51.06,50.72,50.92,23232.0
2021-04-06 12:00:00,50.95,51.21,50.94,51.21,9316.0,50.95,51.21,50.94,51.21,9316.0
2021-04-06 12:30:00,51.18,51.59,51.14,51.44,17659.0,51.18,51.59,51.14,51.44,17659.0
2021-04-06 13:00:00,51.45,51.52,51.25,51.51,17332.0,51.45,51.52,51.25,51.51,17332.0
2021-04-06 13:30:00,51.57,51.83,51.49,51.7,18649.0,51.57,51.83,51.49,51.7,18649.0
2021-04-06 14:00:00,51.7,51.95,51.66,51.71,27048.0,51.7,51.95,51.66,51.71,27048.0
2021-04-06 14:30:00,51.75,51.84,51.63,51.7,21756.0,51.75,51.84,51.63,51.7,21756.0
2021-04-06 15:00:00,51.68,51.68,51.02,51.24,30531.0,51.68,51.68,51.02,51.24,30531.0
2021-04-06 15:30:00,51.23,51.38,51.04,51.27,128160.0,51.23,51.38,51.04,51.27,128160.0
2021-04-07 09:30:00,51.19,51.8,50.55,50.73,38506.0,51.19,51.8,50.55,50.73,38506.0
2021-04-07 10:00:00,50.74,50.74,50.4,50.63,18601.0,50.74,50.74,50.4,50.63,18601.0
2021-04-07 10:30:00,50.61,50.75,50.37,50.51,42373.0,50.61,50.75,50.37,50.51,42373.0
2021-04-07 11:00:00,50.5,50.53,50.17,50.43,40814.0,50.5,50.53,50.17,50.43,40814.0
2021-04-07 11:30:00,50.41,50.41,50.08,50.29,25129.0,50.41,50.41,50.08,50.29,25129.0
2021-04-07 12:00:00,50.3,50.53,50.26,50.48,34174.0,50.3,50.53,50.26,50.48,34174.0
2021-04-07 12:30:00,50.49,50.78,50.49,50.74,35110.0,50.49,50.78,50.49,50.74,35110.0
2021-04-07 13:00:00,50.72,50.92,50.67,50.83,24537.0,50.72,50.92,50.67,50.83,24537.0
2021-04-07 13:30:00,50.77,50.86,50.57,50.6,15527.0,50.77,50.86,50.57,50.6,15527.0
2021-04-07 14:00:00,50.65,50.73,50.53,50.53,13770.0,50.65,50.73,50.53,50.53,13770.0
2021-04-07 14:30:00,50.53,50.63,50.39,50.57,27177.0,50.53,50.63,50.39,50.57,27177.0
2021-04-07 15:00:00,50.54,50.65,50.22,50.35,47653.0,50.54,50.65,50.22,50.35,47653.0
2021-04-07 15:30:00,50.34,50.58,49.94,50.46,164709.0,50.34,50.58,49.94,50.46,164709.0
2021-04-08 09:30:00,50.49,51.06,49.37,49.83,55224.0,50.49,51.06,49.37,49.83,55224.0
2021-04-08 10:00:00,50.02,50.02,49.47,49.62,29892.0,50.02,50.02,49.47,49.62,29892.0
2021-04-08 10:30:00,49.54,50.12,49.5,49.74,38431.0,49.54,50.12,49.5,49.74,38431.0
2021-04-08 11:00:00,49.77,50.15,49.75,50.06,25086.0,49.77,50.15,49.75,50.06,25086.0
2021-04-08 11:30:00,50.06,50.45,50.0,50.25,42581.0,50.06,50.45,50.0,50.25,42581.0
2021-04-08 12:00:00,50.25,50.75,50.21,50.64,39549.0,50.25,50.75,50.21,50.64,39549.0
2021-04-08 12:30:00,50.65,50.72,50.33,50.51,34462.0,50.65,50.72,50.33,50.51,34462.0
2021-04-08 13:00:00,50.49,50.69,50.35,50.4,46753.0,50.49,50.69,50.35,50.4,46753.0
2021-04-08 13:30:00,50.33,50.59,50.29,50.47,26528.0,50.33,50.59,50.29,50.47,26528.0
2021-04-08 14:00:00,50.44,50.62,50.23,50.51,34132.0,50.44,50.62,50.23,50.51,34132.0
2021-04-08 14:30:00,50.48,50.75,50.44,50.71,28140.0,50.48,50.75,50.44,50.71,28140.0
2021-04-08 15:00:00,50.78,50.87,50.65,50.75,18557.0,50.78,50.87,50.65,50.75,18557.0
2021-04-08 15:30:00,50.78,50.99,50.6,50.77,110713.0,50.78,50.99,50.6,50.77,110713.0
2021-04-09 09:30:00,51.1,51.31,50.5,50.62,20406.0,51.1,51.31,50.5,50.62,20406.0
2021-04-09 10:00:00,50.67,50.99,50.4,50.91,21688.0,50.67,50.99,50.4,50.91,21688.0
2021-04-09 10:30:00,50.84,51.4,50.74,51.36,16962.0,50.84,51.4,50.74,51.36,16962.0
2021-04-09 11:00:00,51.34,51.84,51.26,51.52,55688.0,51.34,51.84,51.26,51.52,55688.0
2021-04-09 11:30:00,51.55,51.74,51.4,51.47,18554.0,51.55,51.74,51.4,51.47,18554.0
2021-04-09 12:00:00,51.41,51.61,51.34,51.58,8740.0,51.41,51.61,51.34,51.58,8740.0
2021-04-09 12:30:00,51.6,51.74,51.58,51.71,9749.0,51.6,51.74,51.58,51.71,9749.0
2021-04-09 13:00:00,51.71,51.93,51.56,51.91,22191.0,51.71,51.93,51.56,51.91,22191.0
2021-04-09 13:30:00,51.9,52.09,51.77,51.86,16135.0,51.9,52.09,51.77,51.86,16135.0
2021-04-09 14:00:00,51.84,52.11,51.73,52.11,21951.0,51.84,52.11,51.73,52.11,21951.0
2021-04-09 14:30:00,52.04,52.11,51.81,51.87,22478.0,52.04,52.11,51.81,51.87,22478.0
2021-04-09 15:00:00,51.87,52.03,51.82,52.01,22337.0,51.87,52.03,51.82,52.01,22337.0
2021-04-09 15:30:00,52.01,52.28,51.85,52.19,98394.0,52.01,52.28,51.85,52.19,98394.0
2021-04-12 09:30:00,52.15,52.73,51.98,52.23,53249.0,52.15,52.73,51.98,52.23,53249.0
2021-04-12 10:00:00,52.24,52.74,52.13,52.25,21214.0,52.24,52.74,52.13,52.25,21214.0
2021-04-12 10:30:00,52.3,52.53,52.14,52.39,29217.0,52.3,52.53,52.14,52.39,29217.0
2021-04-12 11:00:00,52.39,52.54,52.12,52.29,18309.0,52.39,52.54,52.12,52.29,18309.0
2021-04-12 11:30:00,52.3,52.65,52.25,52.65,23677.0,52.3,52.65,52.25,52.65,23677.0
2021-04-12 12:00:00,52.6,52.79,52.48,52.73,27294.0,52.6,52.79,52.48,52.73,27294.0
2021-04-12 12:30:00,52.77,53.0,52.75,52.81,28849.0,52.77,53.0,52.75,52.81,28849.0
2021-04-12 13:00:00,52.82,52.83,52.61,52.71,21109.0,52.82,52.83,52.61,52.71,21109.0
2021-04-12 13:30:00,52.71,52.73,52.37,52.54,54443.0,52.71,52.73,52.37,52.54,54443.0
2021-04-12 14:00:00,52.55,52.56,52.34,52.38,33164.0,52.55,52.56,52.34,52.38,33164.0
2021-04-12 14:30:00,52.35,52.49,52.34,52.37,19115.0,52.35,52.49,52.34,52.37,19115.0
2021-04-12 15:00:00,52.38,52.46,52.2,52.34,20519.0,52.38,52.46,52.2,52.34,20519.0
2021-04-12 15:30:00,52.35,52.5,52.22,52.38,101302.0,52.35,52.5,52.22,52.38,101302.0
2021-04-13 09:30:00,52.33,52.33,50.63,50.89,33800.0,52.33,52.33,50.63,50.89,33800.0
2021-04-13 10:00:00,50.96,51.5,50.82,51.32,31102.0,50.96,51.5,50.82,51.32,31102.0
2021-04-13 10:30:00,51.36,51.62,51.21,51.33,24049.0,51.36,51.62,51.21,51.33,24049.0
2021-04-13 11:00:00,51.39,51.56,51.07,51.09,47904.0,51.39,51.56,51.07,51.09,47904.0
2021-04-13 11:30:00,51.1,51.68,51.07,51.5,99444.0,51.1,51.68,51.07,51.5,99444.0
2021-04-13 12:00:00,51.46,51.47,51.0,51.08,39093.0,51.46,51.47,51.0,51.08,39093.0
2021-04-13 12:30:00,51.06,51.35,50.68,50.8,54455.0,51.06,51.35,50.68,50.8,54455.0
2021-04-13 13:00:00,50.8,50.85,50.38,50.68,40571.0,50.8,50.85,50.38,50.68,40571.0
2021-04-13 13:30:00,50.68,51.09,50.63,50.94,24649.0,50.68,51.09,50.63,50.94,24649.0
2021-04-13 14:00:00,51.0,51.37,50.95,51.32,35861.0,51.0,51.37,50.95,51.32,35861.0
2021-04-13 14:30:00,51.31,51.67,51.26,51.53,34899.0,51.31,51.67,51.26,51.53,34899.0
2021-04-13 15:00:00,51.56,51.9,51.56,51.7,46763.0,51.56,51.9,51.56,51.7,46763.0
2021-04-13 15:30:00,51.7,51.72,51.27,51.55,237422.0,51.7,51.72,51.27,51.55,237422.0
2021-04-14 09:30:00,51.48,52.95,51.48,52.95,20293.0,51.48,52.95,51.48,52.95,20293.0
2021-04-14 10:00:00,52.9,53.13,52.68,53.08,24039.0,52.9,53.13,52.68,53.08,24039.0
2021-04-14 10:30:00,53.13,53.27,52.89,52.98,19118.0,53.13,53.27,52.89,52.98,19118.0
2021-04-14 11:00:00,52.92,53.2,52.72,53.15,19382.0,52.92,53.2,52.72,53.15,19382.0
2021-04-14 11:30:00,53.12,53.25,53.03,53.18,25066.0,53.12,53.25,53.03,53.18,25066.0
2021-04-14 12:00:00,53.12,53.19,52.84,53.07,17002.0,53.12,53.19,52.84,53.07,17002.0
2021-04-14 12:30:00,53.14,53.17,52.95,52.96,15286.0,53.14,53.17,52.95,52.96,15286.0
2021-04-14 13:00:00,52.93,53.16,52.81,52.93,15728.0,52.93,53.16,52.81,52.93,15728.0
2021-04-14 13:30:00,52.93,53.03,52.72,52.72,17552.0,52.93,53.03,52.72,52.72,17552.0
2021-04-14 14:00:00,52.64,52.69,52.32,52.59,27750.0,52.64,52.69,52.32,52.59,27750.0
2021-04-14 14:30:00,52.64,52.64,52.19,52.19,68629.0,52.64,52.64,52.19,52.19,68629.0
2021-04-14 15:00:00,52.26,52.26,51.85,52.13,47450.0,52.26,52.26,51.85,52.13,47450.0
2021-04-14 15:30:00,52.13,52.27,51.9,52.25,136020.0,52.13,52.27,51.9,52.25,136020.0
2021-04-15 09:30:00,53.03,53.24,52.44,53.19,44900.0,53.03,53.24,52.44,53.19,44900.0
2021-04-15 10:00:00,53.23,53.38,53.09,53.14,24713.0,53.23,53.38,53.09,53.14,24713.0
2021-04-15 10:30:00,53.15,53.37,52.85,53.0,24669.0,53.15,53.37,52.85,53.0,24669.0
2021-04-15 11:00:00,53.1,53.24,52.86,52.92,46984.0,53.1,53.24,52.86,52.92,46984.0
2021-04-15 11:30:00,52.97,53.32,52.92,53.16,20350.0,52.97,53.32,52.92,53.16,20350.0
2021-04-15 12:00:00,53.11,53.19,52.86,53.03,31471.0,53.11,53.19,52.86,53.03,31471.0
2021-04-15 12:30:00,53.0,53.05,52.82,52.89,20141.0,53.0,53.05,52.82,52.89,20141.0
2021-04-15 13:00:00,52.89,53.09,52.77,52.97,21997.0,52.89,53.09,52.77,52.97,21997.0
2021-04-15 13:30:00,52.98,53.21,52.98,53.14,15157.0,52.98,53.21,52.98,53.14,15157.0
2021-04-15 14:00:00,53.17,53.46,53.16,53.46,14664.0,53.17,53.46,53.16,53.46,14664.0
2021-04-15 14:30:00,53.45,53.47,53.21,53.21,21249.0,53.45,53.47,53.21,53.21,21249.0
2021-04-15 15:00:00,53.24,53.39,52.98,52.98,39298.0,53.24,53.39,52.98,52.98,39298.0
2021-04-15 15:30:00,52.99,53.27,52.95,53.24,119834.0,52.99,53.27,52.95,53.24,119834.0
2021-04-16 09:30:00,53.64,54.48,53.46,53.91,55431.0,53.64,54.48,53.46,53.91,55431.0
2021-04-16 10:00:00,53.85,54.24,53.66,53.86,37359.0,53.85,54.24,53.66,53.86,37359.0
2021-04-16 10:30:00,53.87,54.32,53.81,54.12,37744.0,53.87,54.32,53.81,54.12,37744.0
2021-04-16 11:00:00,54.12,54.22,53.86,53.97,27965.0,54.12,54.22,53.86,53.97,27965.0
2021-04-16 11:30:00,53.92,54.42,53.9,54.2,31544.0,53.92,54.42,53.9,54.2,31544.0
2021-04-16 12:00:00,54.16,54.32,53.95,53.97,33030.0,54.16,54.32,53.95,53.97,33030.0
2021-04-16 12:30:00,53.94,54.33,53.92,54.33,27425.0,53.94,54.33,53.92,54.33,27425.0
2021-04-16 13:00:00,54.25,54.61,54.09,54.45,34753.0,54.25,54.61,54.09,54.45,34753.0
2021-04-16 13:30:00,54.49,54.73,54.36,54.65,17060.0,54.49,54.73,54.36,54.65,17060.0
2021-04-16 14:00:00,54.62,54.72,54.48,54.48,21898.0,54.62,54.72,54.48,54.48,21898.0
2021-04-16 14:30:00,54.54,54.79,54.48,54.79,20708.0,54.54,54.79,54.48,54.79,20708.0
2021-04-16 15:00:00,54.79,54.88,54.7,54.73,27203.0,54.79,54.88,54.7,54.73,27203.0
2021-04-16 15:30:00,54.73,54.74,54.35,54.44,150755.0,54.73,54.74,54.35,54.44,150755.0
2021-04-19 09:30:00,54.47,54.64,53.13,54.0,74077.0,54.47,54.64,53.13,54.0,74077.0
2021-04-19 10:00:00,53.94,54.0,52.83,53.02,83102.0,53.94,54.0,52.83,53.02,83102.0
2021-04-19 10:30:00,52.96,53.06,52.57,52.63,48191.0,52.96,53.06,52.57,52.63,48191.0
2021-04-19 11:00:00,52.62,53.05,52.42,52.98,43544.0,52.62,53.05,52.42,52.98,43544.0
2021-04-19 11:30:00,52.98,53.05,52.79,52.97,41800.0,52.98,53.05,52.79,52.97,41800.0
2021-04-19 12:00:00,52.94,52.94,52.59,52.67,45279.0,52.94,52.94,52.59,52.67,45279.0
2021-04-19 12:30:00,52.69,52.72,52.31,52.33,53644.0,52.69,52.72,52.31,52.33,53644.0
2021-04-19 13:00:00,52.31,52.58,52.15,52.19,52825.0,52.31,52.58,52.15,52.19,52825.0
2021-04-19 13:30:00,52.17,52.46,52.0,52.43,58196.0,52.17,52.46,52.0,52.43,58196.0
2021-04-19 14:00:00,52.42,52.56,51.95,52.21,64211.0,52.42,52.56,51.95,52.21,64211.0
2021-04-19 14:30:00,52.27,52.33,51.89,52.22,67236.0,52.27,52.33,51.89,52.22,67236.0
2021-04-19 15:00:00,52.27,52.35,52.1,52.22,84460.0,52.27,52.35,52.1,52.22,84460.0
2021-04-19 15:30:00,52.2,52.56,52.12,52.55,219726.0,52.2,52.56,52.12,52.55,219726.0
2021-04-20 09:30:00,53.0,53.54,51.66,51.81,116466.0,53.0,53.54,51.66,51.81,116466.0
2021-04-20 10:00:00,51.9,52.21,51.68,51.77,41280.0,51.9,52.21,51.68,51.77,41280.0
2021-04-20 10:30:00,51.75,51.75,50.78,51.12,59446.0,51.75,51.75,50.78,51.12,59446.0
2021-04-20 11:00:00,51.12,51.3,50.81,51.02,28410.0,51.12,51.3,50.81,51.02,28410.0
2021-04-20 11:30:00,50.97,51.27,50.84,51.27,33556.0,50.97,51.27,50.84,51.27,33556.0
2021-04-20 12:00:00,51.3,51.39,50.97,51.07,37416.0,51.3,51.39,50.97,51.07,37416.0
2021-04-20 12:30:00,51.1,51.65,50.94,51.64,39976.0,51.1,51.65,50.94,51.64,39976.0
2021-04-20 13:00:00,51.61,52.13,51.46,51.51,79823.0,51.61,52.13,51.46,51.51,79823.0
2021-04-20 13:30:00,51.56,51.69,51.32,51.64,30057.0,51.56,51.69,51.32,51.64,30057.0
2021-04-20 14:00:00,51.69,51.82,51.54,51.54,32434.0,51.69,51.82,51.54,51.54,32434.0
2021-04-20 14:30:00,51.57,51.76,51.54,51.61,29353.0,51.57,51.76,51.54,51.61,29353.0
2021-04-20 15:00:00,51.66,52.01,51.65,51.85,35012.0,51.66,52.01,51.65,51.85,35012.0
2021-04-20 15:30:00,51.83,52.28,51.73,51.95,198125.0,51.83,52.28,51.73,51.95,198125.0
2021-04-21 09:30:00,53.0,54.42,51.02,53.98,178774.0,53.0,54.42,51.02,53.98,178774.0
2021-04-21 10:00:00,54.16,55.61,53.91,55.07,189386.0,54.16,55.61,53.91,55.07,189386.0
2021-04-21 10:30:00,55.16,55.88,55.06,55.16,158781.0,55.16,55.88,55.06,55.16,158781.0
2021-04-21 11:00:00,55.21,55.23,53.91,54.07,87246.0,55.21,55.23,53.91,54.07,87246.0
2021-04-21 11:30:00,54.07,54.13,53.33,53.53,58780.0,54.07,54.13,53.33,53.53,58780.0
2021-04-21 12:00:00,53.54,54.24,53.3,53.85,52596.0,53.54,54.24,53.3,53.85,52596.0
2021-04-21 12:30:00,53.92,54.41,53.88,54.04,51227.0,53.92,54.41,53.88,54.04,51227.0
2021-04-21 13:00:00,54.05,54.22,53.66,53.74,52279.0,54.05,54.22,53.66,53.74,52279.0
2021-04-21 13:30:00,53.68,54.4,53.48,54.23,40940.0,53.68,54.4,53.48,54.23,40940.0
2021-04-21 14:00:00,54.33,54.48,54.19,54.23,42866.0,54.33,54.48,54.19,54.23,42866.0
2021-04-21 14:30:00,54.24,54.61,54.18,54.48,38480.0,54.24,54.61,54.18,54.48,38480.0
2021-04-21 15:00:00,54.48,54.63,54.22,54.24,46065.0,54.48,54.63,54.22,54.24,46065.0
2021-04-21 15:30:00,54.26,54.73,54.25,54.49,193174.0,54.26,54.73,54.25,54.49,193174.0
2021-04-22 09:30:00,55.74,57.68,55.74,56.75,276661.0,55.74,57.68,55.74,56.75,276661.0
2021-04-22 10:00:00,56.68,56.83,56.31,56.54,123461.0,56.68,56.83,56.31,56.54,123461.0
2021-04-22 10:30:00,56.53,56.85,56.43,56.64,156508.0,56.53,56.85,56.43,56.64,156508.0
2021-04-22 11:00:00,56.63,56.69,56.39,56.42,201080.0,56.63,56.69,56.39,56.42,201080.0
2021-04-22 11:30:00,56.44,56.5,55.95,56.33,144386.0,56.44,56.5,55.95,56.33,144386.0
2021-04-22 12:00:00,56.37,56.71,56.33,56.69,80146.0,56.37,56.71,56.33,56.69,80146.0
2021-04-22 12:30:00,56.71,56.83,56.52,56.6,92269.0,56.71,56.83,56.52,56.6,92269.0
2021-04-22 13:00:00,56.59,56.6,55.89,56.25,109641.0,56.59,56.6,55.89,56.25,109641.0
2021-04-22 13:30:00,56.25,56.25,54.69,54.8,306608.0,56.25,56.25,54.69,54.8,306608.0
2021-04-22 14:00:00,54.8,55.1,54.54,55.03,162659.0,54.8,55.1,54.54,55.03,162659.0
2021-04-22 14:30:00,55.03,55.81,55.01,55.32,169458.0,55.03,55.81,55.01,55.32,169458.0
2021-04-22 15:00:00,55.36,55.83,55.27,55.55,120053.0,55.36,55.83,55.27,55.55,120053.0
2021-04-22 15:30:00,55.58,56.33,55.47,56.18,401429.0,55.58,56.33,55.47,56.18,401429.0
2021-04-23 09:30:00,56.2,56.39,55.01,55.83,542600.0,56.2,56.39,55.01,55.83,542600.0
2021-04-23 10:00:00,55.81,56.12,55.08,55.31,117438.0,55.81,56.12,55.08,55.31,117438.0
2021-04-23 10:30:00,55.4,56.18,55.27,55.98,143616.0,55.4,56.18,55.27,55.98,143616.0
2021-04-23 11:00:00,56.07,57.2,56.07,56.82,308404.0,56.07,57.2,56.07,56.82,308404.0
2021-04-23 11:30:00,56.86,57.11,56.8,56.95,292615.0,56.86,57.11,56.8,56.95,292615.0
2021-04-23 12:00:00,56.95,57.09,56.54,56.86,50892.0,56.95,57.09,56.54,56.86,50892.0
2021-04-23 12:30:00,56.86,57.22,56.85,56.94,36913.0,56.86,57.22,56.85,56.94,36913.0
2021-04-23 13:00:00,57.05,57.07,56.8,57.0,55939.0,57.05,57.07,56.8,57.0,55939.0
2021-04-23 13:30:00,57.0,57.18,56.74,57.15,89514.0,57.0,57.18,56.74,57.15,89514.0
2021-04-23 14:00:00,57.15,57.32,56.91,57.01,35785.0,57.15,57.32,56.91,57.01,35785.0
2021-04-23 14:30:00,57.05,57.09,56.85,56.95,94797.0,57.05,57.09,56.85,56.95,94797.0
2021-04-23 15:00:00,56.96,57.02,55.78,55.78,109523.0,56.96,57.02,55.78,55.78,109523.0
2021-04-23 15:30:00,55.77,56.22,55.61,55.7,301715.0,55.77,56.22,55.61,55.7,301715.0
2021-04-26 09:30:00,56.12,56.45,54.77,54.87,99020.0,56.12,56.45,54.77,54.87,99020.0
2021-04-26 10:00:00,54.79,55.54,54.62,55.39,66101.0,54.79,55.54,54.62,55.39,66101.0
2021-04-26 10:30:00,55.38,55.89,55.35,55.86,40295.0,55.38,55.89,55.35,55.86,40295.0
2021-04-26 11:00:00,55.78,55.81,55.57,55.69,14903.0,55.78,55.81,55.57,55.69,14903.0
2021-04-26 11:30:00,55.74,55.84,55.26,55.45,32668.0,55.74,55.84,55.26,55.45,32668.0
2021-04-26 12:00:00,55.46,55.83,55.25,55.57,62158.0,55.46,55.83,55.25,55.57,62158.0
2021-04-26 12:30:00,55.56,55.65,55.35,55.56,15942.0,55.56,55.65,55.35,55.56,15942.0
2021-04-26 13:00:00,55.56,55.73,55.35,55.54,28006.0,55.56,55.73,55.35,55.54,28006.0
2021-04-26 13:30:00,55.5,55.96,55.31,55.93,51187.0,55.5,55.96,55.31,55.93,51187.0
2021-04-26 14:00:00,55.94,56.26,55.94,56.26,19012.0,55.94,56.26,55.94,56.26,19012.0
2021-04-26 14:30:00,56.26,56.26,55.96,56.05,32206.0,56.26,56.26,55.96,56.05,32206.0
2021-04-26 15:00:00,56.04,56.29,55.98,56.02,25478.0,56.04,56.29,55.98,56.02,25478.0
2021-04-26 15:30:00,56.01,56.3,55.83,55.87,166800.0,56.01,56.3,55.83,55.87,166800.0
2021-04-27 09:30:00,55.66,56.63,55.37,56.47,58237.0,55.66,56.63,55.37,56.47,58237.0
2021-04-27 10:00:00,56.36,56.99,56.13,56.23,44218.0,56.36,56.99,56.13,56.23,44218.0
2021-04-27 10:30:00,56.34,56.77,56.3,56.74,76235.0,56.34,56.77,56.3,56.74,76235.0
2021-04-27 11:00:00,56.74,56.78,56.1,56.19,121193.0,56.74,56.78,56.1,56.19,121193.0
2021-04-27 11:30:00,56.16,56.3,55.94,56.26,57807.0,56.16,56.3,55.94,56.26,57807.0
2021-04-27 12:00:00,56.28,56.78,56.28,56.66,63794.0,56.28,56.78,56.28,56.66,63794.0
2021-04-27 12:30:00,56.62,56.75,56.32,56.46,35005.0,56.62,56.75,56.32,56.46,35005.0
2021-04-27 13:00:00,56.45,56.9,56.37,56.87,37453.0,56.45,56.9,56.37,56.87,37453.0
2021-04-27 13:30:00,56.86,57.09,56.74,56.98,48022.0,56.86,57.09,56.74,56.98,48022.0
2021-04-27 14:00:00,56.96,56.97,56.53,56.57,37035.0,56.96,56.97,56.53,56.57,37035.0
2021-04-27 14:30:00,56.59,56.61,56.23,56.23,45252.0,56.59,56.61,56.23,56.23,45252.0
2021-04-27 15:00:00,56.22,56.42,55.96,56.16,59956.0,56.22,56.42,55.96,56.16,59956.0
2021-04-27 15:30:00,56.16,56.51,56.06,56.46,160980.0,56.16,56.51,56.06,56.46,160980.0
2021-04-28 09:30:00,56.57,56.9,56.18,56.62,17754.0,56.57,56.9,56.18,56.62,17754.0
2021-04-28 10:00:00,56.49,57.44,56.27,57.31,32030.0,56.49,57.44,56.27,57.31,32030.0
2021-04-28 10:30:00,57.36,57.86,57.09,57.84,30978.0,57.36,57.86,57.09,57.84,30978.0
2021-04-28 11:00:00,57.84,58.11,57.69,57.95,55936.0,57.84,58.11,57.69,57.95,55936.0
2021-04-28 11:30:00,57.99,58.1,57.87,58.01,38220.0,57.99,58.1,57.87,58.01,38220.0
2021-04-28 12:00:00,58.05,58.24,57.93,58.03,31454.0,58.05,58.24,57.93,58.03,31454.0
2021-04-28 12:30:00,58.08,58.09,57.83,57.96,20365.0,58.08,58.09,57.83,57.96,20365.0
2021-04-28 13:00:00,57.97,58.2,57.92,58.1,26498.0,57.97,58.2,57.92,58.1,26498.0
2021-04-28 13:30:00,58.09,58.39,58.04,58.23,64443.0,58.09,58.39,58.04,58.23,64443.0
2021-04-28 14:00:00,58.31,58.6,58.19,58.54,54307.0,58.31,58.6,58.19,58.54,54307.0
2021-04-28 14:30:00,58.55,59.0,58.43,58.71,96143.0,58.55,59.0,58.43,58.71,96143.0
2021-04-28 15:00:00,58.73,58.85,58.51,58.59,63299.0,58.73,58.85,58.51,58.59,63299.0
2021-04-28 15:30:00,58.6,59.02,58.51,58.95,247230.0,58.6,59.02,58.51,58.95,247230.0
2021-04-29 09:30:00,59.13,61.24,59.13,60.75,161928.0,59.13,61.24,59.13,60.75,161928.0
2021-04-29 10:00:00,60.73,60.9,59.81,60.0,168506.0,60.73,60.9,59.81,60.0,168506.0
2021-04-29 10:30:00,59.87,60.18,59.54,60.14,93019.0,59.87,60.18,59.54,60.14,93019.0
2021-04-29 11:00:00,60.14,60.32,59.75,59.99,123746.0,60.14,60.32,59.75,59.99,123746.0
2021-04-29 11:30:00,59.99,60.05,59.7,59.73,62225.0,59.99,60.05,59.7,59.73,62225.0
2021-04-29 12:00:00,59.69,59.74,58.97,59.07,49695.0,59.69,59.74,58.97,59.07,49695.0
2021-04-29 12:30:00,59.02,59.55,58.97,59.44,30793.0,59.02,59.55,58.97,59.44,30793.0
2021-04-29 13:00:00,59.5,59.5,58.93,59.04,28583.0,59.5,59.5,58.93,59.04,28583.0
2021-04-29 13:30:00,59.02,59.36,58.9,59.09,26821.0,59.02,59.36,58.9,59.09,26821.0
2021-04-29 14:00:00,59.07,59.54,59.01,59.39,45651.0,59.07,59.54,59.01,59.39,45651.0
2021-04-29 14:30:00,59.38,59.62,59.36,59.47,24856.0,59.38,59.62,59.36,59.47,24856.0
2021-04-29 15:00:00,59.49,59.63,59.12,59.12,34650.0,59.49,59.63,59.12,59.12,34650.0
2021-04-29 15:30:00,59.12,59.72,59.1,59.6,151040.0,59.12,59.72,59.1,59.6,151040.0
2021-04-30 09:30:00,58.86,59.93,58.36,59.88,45764.0,58.86,59.93,58.36,59.88,45764.0
2021-04-30 10:00:00,59.88,59.88,59.55,59.67,14601.0,59.88,59.88,59.55,59.67,14601.0
2021-04-30 10:30:00,59.61,59.61,59.2,59.59,17660.0,59.61,59.61,59.2,59.59,17660.0
2021-04-30 11:00:00,59.5,59.72,59.39,59.71,18572.0,59.5,59.72,59.39,59.71,18572.0
2021-04-30 11:30:00,59.72,59.78,59.51,59.56,34946.0,59.72,59.78,59.51,59.56,34946.0
2021-04-30 12:00:00,59.47,59.56,59.3,59.49,16443.0,59.47,59.56,59.3,59.49,16443.0
2021-04-30 12:30:00,59.49,59.83,59.42,59.78,17898.0,59.49,59.83,59.42,59.78,17898.0
2021-04-30 13:00:00,59.82,59.82,59.52,59.7,26155.0,59.82,59.82,59.52,59.7,26155.0
2021-04-30 13:30:00,59.71,59.81,59.29,59.42,28525.0,59.71,59.81,59.29,59.42,28525.0
2021-04-30 14:00:00,59.39,59.47,59.24,59.28,29415.0,59.39,59.47,59.24,59.28,29415.0
2021-04-30 14:30:00,59.27,59.42,59.18,59.19,30808.0,59.27,59.42,59.18,59.19,30808.0
2021-04-30 15:00:00,59.19,59.26,59.06,59.2,25106.0,59.19,59.26,59.06,59.2,25106.0
2021-04-30 15:30:00,59.22,59.45,58.87,59.26,137839.0,59.22,59.45,58.87,59.26,137839.0
2021-05-03 09:30:00,60.76,61.44,60.25,61.2,116948.0,60.76,61.44,60.25,61.2,116948.0
2021-05-03 10:00:00,61.2,61.31,60.52,61.0,83869.0,61.2,61.31,60.52,61.0,83869.0
2021-05-03 10:30:00,60.98,61.22,60.7,61.04,59579.0,60.98,61.22,60.7,61.04,59579.0
2021-05-03 11:00:00,61.02,61.52,60.94,61.3,53920.0,61.02,61.52,60.94,61.3,53920.0
2021-05-03 11:30:00,61.33,61.86,61.33,61.79,100234.0,61.33,61.86,61.33,61.79,100234.0
2021-05-03 12:00:00,61.78,62.28,61.76,62.28,44951.0,61.78,62.28,61.76,62.28,44951.0
2021-05-03 12:30:00,62.24,62.49,62.0,62.28,34291.0,62.24,62.49,62.0,62.28,34291.0
2021-05-03 13:00:00,62.28,62.58,62.27,62.45,33488.0,62.28,62.58,62.27,62.45,33488.0
2021-05-03 13:30:00,62.44,62.74,62.42,62.72,65759.0,62.44,62.74,62.42,62.72,65759.0
2021-05-03 14:00:00,62.75,62.95,62.69,62.77,56177.0,62.75,62.95,62.69,62.77,56177.0
2021-05-03 14:30:00,62.82,63.09,62.7,63.09,43410.0,62.82,63.09,62.7,63.09,43410.0
2021-05-03 15:00:00,63.06,63.12,62.89,63.07,55646.0,63.06,63.12,62.89,63.07,55646.0
2021-05-03 15:30:00,63.04,63.14,62.28,62.31,234440.0,63.04,63.14,62.28,62.31,234440.0
2021-05-04 09:30:00,61.94,62.35,61.23,61.24,123571.0,61.94,62.35,61.23,61.24,123571.0
2021-05-04 10:00:00,61.2,62.19,61.19,62.1,62641.0,61.2,62.19,61.19,62.1,62641.0
2021-05-04 10:30:00,62.19,62.81,61.98,62.18,41966.0,62.19,62.81,61.98,62.18,41966.0
2021-05-04 11:00:00,62.16,62.2,61.68,62.0,69842.0,62.16,62.2,61.68,62.0,69842.0
2021-05-04 11:30:00,61.99,62.66,61.99,62.48,35396.0,61.99,62.66,61.99,62.48,35396.0
2021-05-04 12:00:00,62.48,63.01,62.48,63.01,31042.0,62.48,63.01,62.48,63.01,31042.0
2021-05-04 12:30:00,63.01,63.21,62.97,63.05,33896.0,63.01,63.21,62.97,63.05,33896.0
2021-05-04 13:00:00,63.05,63.53,62.99,63.49,27438.0,63.05,63.53,62.99,63.49,27438.0
2021-05-04 13:30:00,63.52,63.56,63.36,63.47,17816.0,63.52,63.56,63.36,63.47,17816.0
2021-05-04 14:00:00,63.4,63.56,63.13,63.43,23533.0,63.4,63.56,63.13,63.43,23533.0
2021-05-04 14:30:00,63.43,63.53,63.27,63.27,44103.0,63.43,63.53,63.27,63.27,44103.0
2021-05-04 15:00:00,63.28,63.47,63.12,63.47,46150.0,63.28,63.47,63.12,63.47,46150.0
2021-05-04 15:30:00,63.46,63.84,63.29,63.75,129146.0,63.46,63.84,63.29,63.75,129146.0
2021-05-05 09:30:00,64.38,64.48,63.44,63.77,94513.0,64.38,64.48,63.44,63.77,94513.0
2021-05-05 10:00:00,63.78,63.96,62.91,63.88,55918.0,63.78,63.96,62.91,63.88,55918.0
2021-05-05 10:30:00,63.87,64.07,63.57,63.57,25922.0,63.87,64.07,63.57,63.57,25922.0
2021-05-05 11:00:00,63.56,63.9,63.39,63.65,67985.0,63.56,63.9,63.39,63.65,67985.0
2021-05-05 11:30:00,63.6,63.78,63.47,63.63,16418.0,63.6,63.78,63.47,63.63,16418.0
2021-05-05 12:00:00,63.67,64.04,63.54,64.01,42637.0,63.67,64.04,63.54,64.01,42637.0
2021-05-05 12:30:00,64.0,64.04,63.58,63.88,19600.0,64.0,64.04,63.58,63.88,19600.0
2021-05-05 13:00:00,63.83,64.2,63.76,63.93,27585.0,63.83,64.2,63.76,63.93,27585.0
2021-05-05 13:30:00,63.93,64.3,63.93,64.19,12855.0,63.93,64.3,63.93,64.19,12855.0
2021-05-05 14:00:00,64.14,64.5,64.08,64.33,75829.0,64.14,64.5,64.08,64.33,75829.0
2021-05-05 14:30:00,64.36,64.45,64.1,64.15,23505.0,64.36,64.45,64.1,64.15,23505.0
2021-05-05 15:00:00,64.11,64.17,63.74,63.84,45420.0,64.11,64.17,63.74,63.84,45420.0
2021-05-05 15:30:00,63.78,64.23,63.68,64.12,183622.0,63.78,64.23,63.68,64.12,183622.0
2021-05-06 09:30:00,64.0,64.9,63.62,63.81,35413.0,64.0,64.9,63.62,63.81,35413.0
2021-05-06 10:00:00,63.75,64.0,63.48,63.77,45445.0,63.75,64.0,63.48,63.77,45445.0
2021-05-06 10:30:00,63.71,64.05,63.5,63.91,35050.0,63.71,64.05,63.5,63.91,35050.0
2021-05-06 11:00:00,63.97,64.26,63.63,64.12,29979.0,63.97,64.26,63.63,64.12,29979.0
2021-05-06 11:30:00,64.19,64.4,64.1,64.24,19216.0,64.19,64.4,64.1,64.24,19216.0
2021-05-06 12:00:00,64.23,64.46,64.09,64.25,27489.0,64.23,64.46,64.09,64.25,27489.0
2021-05-06 12:30:00,64.21,64.42,64.06,64.41,38843.0,64.21,64.42,64.06,64.41,38843.0
2021-05-06 13:00:00,64.41,64.85,64.41,64.81,29421.0,64.41,64.85,64.41,64.81,29421.0
2021-05-06 13:30:00,64.85,65.18,64.53,64.59,67639.0,64.85,65.18,64.53,64.59,67639.0
2021-05-06 14:00:00,64.56,64.56,64.17,64.2,27450.0,64.56,64.56,64.17,64.2,27450.0
2021-05-06 14:30:00,64.26,64.32,64.09,64.2,22146.0,64.26,64.32,64.09,64.2,22146.0
2021-05-06 15:00:00,64.22,64.73,64.19,64.66,52789.0,64.22,64.73,64.19,64.66,52789.0
2021-05-06 15:30:00,64.66,65.45,64.59,65.44,140545.0,64.66,65.45,64.59,65.44,140545.0
2021-05-07 09:30:00,65.55,66.12,64.59,65.84,54636.0,65.55,66.12,64.59,65.84,54636.0
2021-05-07 10:00:00,65.91,66.39,65.91,66.36,30578.0,65.91,66.39,65.91,66.36,30578.0
2021-05-07 10:30:00,66.33,66.54,66.05,66.22,54071.0,66.33,66.54,66.05,66.22,54071.0
2021-05-07 11:00:00,66.33,66.47,66.04,66.46,28506.0,66.33,66.47,66.04,66.46,28506.0
2021-05-07 11:30:00,66.49,66.66,66.26,66.26,70420.0,66.49,66.66,66.26,66.26,70420.0
2021-05-07 12:00:00,66.23,66.75,66.23,66.75,26600.0,66.23,66.75,66.23,66.75,26600.0
2021-05-07 12:30:00,66.71,66.86,66.57,66.58,15984.0,66.71,66.86,66.57,66.58,15984.0
2021-05-07 13:00:00,66.52,66.91,66.52,66.65,28250.0,66.52,66.91,66.52,66.65,28250.0
2021-05-07 13:30:00,66.6,67.26,66.55,67.13,19792.0,66.6,67.26,66.55,67.13,19792.0
2021-05-07 14:00:00,67.01,67.01,66.57,66.7,16928.0,67.01,67.01,66.57,66.7,16928.0
2021-05-07 14:30:00,66.73,66.97,66.52,66.9,28185.0,66.73,66.97,66.52,66.9,28185.0
2021-05-07 15:00:00,66.89,66.91,66.72,66.81,32656.0,66.89,66.91,66.72,66.81,32656.0
2021-05-07 15:30:00,66.83,66.88,66.56,66.84,99442.0,66.83,66.88,66.56,66.84,99442.0
2021-05-10 09:30:00,67.35,67.85,65.83,66.47,77942.0,67.35,67.85,65.83,66.47,77942.0
2021-05-10 10:00:00,66.4,66.4,65.04,65.38,83587.0,66.4,66.4,65.04,65.38,83587.0
2021-05-10 10:30:00,65.37,65.63,65.24,65.42,71936.0,65.37,65.63,65.24,65.42,71936.0
2021-05-10 11:00:00,65.42,65.87,65.35,65.67,87178.0,65.42,65.87,65.35,65.67,87178.0
2021-05-10 11:30:00,65.68,65.77,65.55,65.66,43340.0,65.68,65.77,65.55,65.66,43340.0
2021-05-10 12:00:00,65.64,65.92,65.52,65.78,66754.0,65.64,65.92,65.52,65.78,66754.0
2021-05-10 12:30:00,65.77,65.89,65.36,65.44,58786.0,65.77,65.89,65.36,65.44,58786.0
2021-05-10 13:00:00,65.49,65.58,65.39,65.49,72967.0,65.49,65.58,65.39,65.49,72967.0
2021-05-10 13:30:00,65.47,65.93,65.41,65.58,60156.0,65.47,65.93,65.41,65.58,60156.0
2021-05-10 14:00:00,65.65,65.98,65.5,65.72,83970.0,65.65,65.98,65.5,65.72,83970.0
2021-05-10 14:30:00,65.7,65.71,65.06,65.48,65694.0,65.7,65.71,65.06,65.48,65694.0
2021-05-10 15:00:00,65.48,65.61,65.32,65.53,75200.0,65.48,65.61,65.32,65.53,75200.0
2021-05-10 15:30:00,65.52,65.68,64.87,64.92,251974.0,65.52,65.68,64.87,64.92,251974.0
2021-05-11 09:30:00,63.15,64.19,62.06,64.17,165101.0,63.15,64.19,62.06,64.17,165101.0
2021-05-11 10:00:00,64.25,64.3,62.85,62.93,78218.0,64.25,64.3,62.85,62.93,78218.0
2021-05-11 10:30:00,62.84,63.65,62.61,63.52,59070.0,62.84,63.65,62.61,63.52,59070.0
2021-05-11 11:00:00,63.48,64.08,63.17,64.08,32814.0,63.48,64.08,63.17,64.08,32814.0
2021-05-11 11:30:00,64.04,65.02,63.91,64.84,57279.0,64.04,65.02,63.91,64.84,57279.0
2021-05-11 12:00:00,64.84,65.14,64.61,64.9,64167.0,64.84,65.14,64.61,64.9,64167.0
2021-05-11 12:30:00,64.89,65.43,64.86,65.23,67536.0,64.89,65.43,64.86,65.23,67536.0
2021-05-11 13:00:00,65.23,65.69,65.12,65.63,45488.0,65.23,65.69,65.12,65.63,45488.0
2021-05-11 13:30:00,65.65,66.14,65.55,66.09,59533.0,65.65,66.14,65.55,66.09,59533.0
2021-05-11 14:00:00,66.13,66.23,65.78,66.07,49915.0,66.13,66.23,65.78,66.07,49915.0
2021-05-11 14:30:00,66.05,66.05,65.62,65.83,55121.0,66.05,66.05,65.62,65.83,55121.0
2021-05-11 15:00:00,65.84,66.01,65.48,65.91,42605.0,65.84,66.01,65.48,65.91,42605.0
2021-05-11 15:30:00,65.89,65.9,65.26,65.29,202030.0,65.89,65.9,65.26,65.29,202030.0
2021-05-12 09:30:00,63.94,64.65,63.4,63.81,92230.0,63.94,64.65,63.4,63.81,92230.0
2021-05-12 10:00:00,63.83,64.6,63.66,64.36,49855.0,63.83,64.6,63.66,64.36,49855.0
2021-05-12 10:30:00,64.34,64.65,64.26,64.47,22815.0,64.34,64.65,64.26,64.47,22815.0
2021-05-12 11:00:00,64.5,64.69,64.28,64.41,37652.0,64.5,64.69,64.28,64.41,37652.0
2021-05-12 11:30:00,64.48,64.62,64.13,64.27,47306.0,64.48,64.62,64.13,64.27,47306.0
2021-05-12 12:00:00,64.3,64.3,63.65,63.75,47170.0,64.3,64.3,63.65,63.75,47170.0
2021-05-12 12:30:00,63.66,64.13,63.56,63.95,32965.0,63.66,64.13,63.56,63.95,32965.0
2021-05-12 13:00:00,63.96,64.05,63.73,63.9,43241.0,63.96,64.05,63.73,63.9,43241.0
2021-05-12 13:30:00,63.78,63.9,63.42,63.48,35548.0,63.78,63.9,63.42,63.48,35548.0
2021-05-12 14:00:00,63.52,63.59,63.15,63.3,35061.0,63.52,63.59,63.15,63.3,35061.0
2021-05-12 14:30:00,63.29,63.55,63.23,63.33,107803.0,63.29,63.55,63.23,63.33,107803.0
2021-05-12 15:00:00,63.23,63.29,62.02,62.22,50265.0,63.23,63.29,62.02,62.22,50265.0
2021-05-12 15:30:00,62.25,62.31,61.8,62.01,142653.0,62.25,62.31,61.8,62.01,142653.0
2021-05-13 09:30:00,62.17,63.7,61.72,63.19,41179.0,62.17,63.7,61.72,63.19,41179.0
2021-05-13 10:00:00,63.26,63.69,63.08,63.38,41988.0,63.26,63.69,63.08,63.38,41988.0
2021-05-13 10:30:00,63.42,63.55,63.0,63.2,27548.0,63.42,63.55,63.0,63.2,27548.0
2021-05-13 11:00:00,63.21,63.53,62.93,62.93,37919.0,63.21,63.53,62.93,62.93,37919.0
2021-05-13 11:30:00,63.01,63.26,62.85,63.02,22881.0,63.01,63.26,62.85,63.02,22881.0
2021-05-13 12:00:00,63.03,63.45,63.03,63.35,26692.0,63.03,63.45,63.03,63.35,26692.0
2021-05-13 12:30:00,63.36,63.46,63.04,63.12,29124.0,63.36,63.46,63.04,63.12,29124.0
2021-05-13 13:00:00,63.11,63.49,62.86,63.15,17628.0,63.11,63.49,62.86,63.15,17628.0
2021-05-13 13:30:00,63.1,63.13,62.46,62.96,33361.0,63.1,63.13,62.46,62.96,33361.0
2021-05-13 14:00:00,62.94,63.36,62.89,63.29,32522.0,62.94,63.36,62.89,63.29,32522.0
2021-05-13 14:30:00,63.34,63.77,63.24,63.6,60078.0,63.34,63.77,63.24,63.6,60078.0
2021-05-13 15:00:00,63.63,64.05,63.62,64.05,40625.0,63.63,64.05,63.62,64.05,40625.0
2021-05-13 15:30:00,64.08,64.28,63.78,63.84,181445.0,64.08,64.28,63.78,63.84,181445.0
2021-05-14 09:30:00,64.63,64.95,64.03,64.91,51626.0,64.63,64.95,64.03,64.91,51626.0
2021-05-14 10:00:00,64.91,64.96,63.96,64.38,72432.0,64.91,64.96,63.96,64.38,72432.0
2021-05-14 10:30:00,64.36,64.62,64.26,64.47,33950.0,64.36,64.62,64.26,64.47,33950.0
2021-05-14 11:00:00,64.49,64.5,63.32,63.35,35008.0,64.49,64.5,63.32,63.35,35008.0
2021-05-14 11:30:00,63.35,63.56,63.25,63.5,27032.0,63.35,63.56,63.25,63.5,27032.0
2021-05-14 12:00:00,63.46,63.89,63.41,63.79,37183.0,63.46,63.89,63.41,63.79,37183.0
2021-05-14 12:30:00,63.83,63.98,63.69,63.98,27417.0,63.83,63.98,63.69,63.98,27417.0
2021-05-14 13:00:00,63.96,64.09,63.58,63.77,50296.0,63.96,64.09,63.58,63.77,50296.0
2021-05-14 13:30:00,63.77,64.07,63.76,64.03,15232.0,63.77,64.07,63.76,64.03,15232.0
2021-05-14 14:00:00,64.03,64.23,64.0,64.14,18591.0,64.03,64.23,64.0,64.14,18591.0
2021-05-14 14:30:00,64.16,64.26,63.93,63.95,35045.0,64.16,64.26,63.93,63.95,35045.0
2021-05-14 15:00:00,63.95,64.12,63.8,64.01,33671.0,63.95,64.12,63.8,64.01,33671.0
2021-05-14 15:30:00,64.03,64.3,63.7,64.25,98767.0,64.03,64.3,63.7,64.25,98767.0
2021-05-17 09:30:00,63.93,64.67,63.12,63.48,65828.0,63.93,64.67,63.12,63.48,65828.0
2021-05-17 10:00:00,63.5,63.98,63.33,63.45,43213.0,63.5,63.98,63.33,63.45,43213.0
2021-05-17 10:30:00,63.41,63.72,63.3,63.57,30560.0,63.41,63.72,63.3,63.57,30560.0
2021-05-17 11:00:00,63.56,63.71,63.32,63.52,18964.0,63.56,63.71,63.32,63.52,18964.0
2021-05-17 11:30:00,63.64,63.77,63.39,63.48,16297.0,63.64,63.77,63.39,63.48,16297.0
2021-05-17 12:00:00,63.48,63.82,63.39,63.82,12249.0,63.48,63.82,63.39,63.82,12249.0
2021-05-17 12:30:00,63.78,63.94,63.72,63.79,13675.0,63.78,63.94,63.72,63.79,13675.0
2021-05-17 13:00:00,63.8,63.95,63.69,63.85,26734.0,63.8,63.95,63.69,63.85,26734.0
2021-05-17 13:30:00,63.86,64.36,63.6,64.35,80720.0,63.86,64.36,63.6,64.35,80720.0
2021-05-17 14:00:00,64.3,64.48,64.15,64.44,24655.0,64.3,64.48,64.15,64.44,24655.0
2021-05-17 14:30:00,64.47,64.81,64.26,64.81,30160.0,64.47,64.81,64.26,64.81,30160.0
2021-05-17 15:00:00,64.82,65.2,64.78,65.13,45773.0,64.82,65.2,64.78,65.13,45773.0
2021-05-17 15:30:00,65.12,65.32,65.01,65.13,142337.0,65.12,65.32,65.01,65.13,142337.0
2021-05-18 09:30:00,65.22,65.42,64.05,64.29,95393.0,65.22,65.42,64.05,64.29,95393.0
2021-05-18 10:00:00,64.23,64.86,63.95,64.62,38304.0,64.23,64.86,63.95,64.62,38304.0
2021-05-18 10:30:00,64.6,64.83,64.35,64.52,47113.0,64.6,64.83,64.35,64.52,47113.0
2021-05-18 11:00:00,64.48,64.53,63.82,63.93,52220.0,64.48,64.53,63.82,63.93,52220.0
2021-05-18 11:30:00,63.93,63.93,63.1,63.22,46877.0,63.93,63.93,63.1,63.22,46877.0
2021-05-18 12:00:00,63.22,63.32,62.74,62.87,75763.0,63.22,63.32,62.74,62.87,75763.0
2021-05-18 12:30:00,62.84,62.93,62.47,62.47,64297.0,62.84,62.93,62.47,62.47,64297.0
2021-05-18 13:00:00,62.5,62.87,62.43,62.84,42977.0,62.5,62.87,62.43,62.84,42977.0
2021-05-18 13:30:00,62.78,62.99,62.62,62.77,47591.0,62.78,62.99,62.62,62.77,47591.0
2021-05-18 14:00:00,62.72,62.76,62.42,62.55,53853.0,62.72,62.76,62.42,62.55,53853.0
2021-05-18 14:30:00,62.58,62.64,62.01,62.54,73131.0,62.58,62.64,62.01,62.54,73131.0
2021-05-18 15:00:00,62.53,62.82,62.32,62.32,69042.0,62.53,62.82,62.32,62.32,69042.0
2021-05-18 15:30:00,62.29,62.6,61.88,62.04,210712.0,62.29,62.6,61.88,62.04,210712.0
2021-05-19 09:30:00,60.83,61.19,59.74,60.61,139867.0,60.83,61.19,59.74,60.61,139867.0
2021-05-19 10:00:00,60.56,60.83,60.33,60.58,98477.0,60.56,60.83,60.33,60.58,98477.0
2021-05-19 10:30:00,60.52,60.64,60.0,60.52,56983.0,60.52,60.64,60.0,60.52,56983.0
2021-05-19 11:00:00,60.52,60.75,60.09,60.61,40847.0,60.52,60.75,60.09,60.61,40847.0
2021-05-19 11:30:00,60.63,61.06,60.34,60.98,20223.0,60.63,61.06,60.34,60.98,20223.0
2021-05-19 12:00:00,61.02,61.4,60.85,60.98,20890.0,61.02,61.4,60.85,60.98,20890.0
2021-05-19 12:30:00,61.07,61.32,60.93,61.06,29498.0,61.07,61.32,60.93,61.06,29498.0
2021-05-19 13:00:00,61.12,61.48,60.97,61.33,20606.0,61.12,61.48,60.97,61.33,20606.0
2021-05-19 13:30:00,61.32,61.68,61.26,61.57,13449.0,61.32,61.68,61.26,61.57,13449.0
2021-05-19 14:00:00,61.57,61.7,60.97,61.63,22823.0,61.57,61.7,60.97,61.63,22823.0
2021-05-19 14:30:00,61.67,61.72,61.25,61.36,17517.0,61.67,61.72,61.25,61.36,17517.0
2021-05-19 15:00:00,61.33,61.74,61.32,61.69,22903.0,61.33,61.74,61.32,61.69,22903.0
2021-05-19 15:30:00,61.65,61.71,61.23,61.68,125796.0,61.65,61.71,61.23,61.68,125796.0
2021-05-20 09:30:00,62.22,62.42,60.96,61.93,68123.0,62.22,62.42,60.96,61.93,68123.0
2021-05-20 10:00:00,62.16,62.25,61.76,61.99,25381.0,62.16,62.25,61.76,61.99,25381.0
2021-05-20 10:30:00,61.82,62.32,61.73,61.93,33263.0,61.82,62.32,61.73,61.93,33263.0
2021-05-20 11:00:00,62.04,62.34,61.9,62.11,17750.0,62.04,62.34,61.9,62.11,17750.0
2021-05-20 11:30:00,62.14,62.56,62.14,62.46,14340.0,62.14,62.56,62.14,62.46,14340.0
2021-05-20 12:00:00,62.37,62.5,62.28,62.35,13340.0,62.37,62.5,62.28,62.35,13340.0
2021-05-20 12:30:00,62.35,62.4,62.11,62.35,13171.0,62.35,62.4,62.11,62.35,13171.0
2021-05-20 13:00:00,62.29,62.72,62.26,62.58,20936.0,62.29,62.72,62.26,62.58,20936.0
2021-05-20 13:30:00,62.57,62.85,62.5,62.66,32492.0,62.57,62.85,62.5,62.66,32492.0
2021-05-20 14:00:00,62.62,62.78,62.59,62.68,10814.0,62.62,62.78,62.59,62.68,10814.0
2021-05-20 14:30:00,62.69,62.84,62.69,62.81,13738.0,62.69,62.84,62.69,62.81,13738.0
2021-05-20 15:00:00,62.8,63.3,62.72,63.28,26972.0,62.8,63.3,62.72,63.28,26972.0
2021-05-20 15:30:00,63.23,63.32,62.74,62.77,95190.0,63.23,63.32,62.74,62.77,95190.0
2021-05-21 09:30:00,63.59,64.02,63.18,63.87,31525.0,63.59,64.02,63.18,63.87,31525.0
2021-05-21 10:00:00,63.85,63.85,63.17,63.42,17406.0,63.85,63.85,63.17,63.42,17406.0
2021-05-21 10:30:00,63.4,63.73,63.36,63.67,41676.0,63.4,63.73,63.36,63.67,41676.0
2021-05-21 11:00:00,63.65,63.75,63.28,63.4,25641.0,63.65,63.75,63.28,63.4,25641.0
2021-05-21 11:30:00,63.4,63.48,63.02,63.09,24135.0,63.4,63.48,63.02,63.09,24135.0
2021-05-21 12:00:00,63.0,63.05,62.76,62.9,18803.0,63.0,63.05,62.76,62.9,18803.0
2021-05-21 12:30:00,62.89,63.07,62.75,62.85,12060.0,62.89,63.07,62.75,62.85,12060.0
2021-05-21 13:00:00,62.86,62.92,62.79,62.86,7017.0,62.86,62.92,62.79,62.86,7017.0
2021-05-21 13:30:00,62.86,63.07,62.83,63.07,9093.0,62.86,63.07,62.83,63.07,9093.0
2021-05-21 14:00:00,63.07,63.17,62.92,63.15,17613.0,63.07,63.17,62.92,63.15,17613.0
2021-05-21 14:30:00,63.16,63.29,63.05,63.27,15652.0,63.16,63.29,63.05,63.27,15652.0
2021-05-21 15:00:00,63.25,63.48,63.22,63.48,25507.0,63.25,63.48,63.22,63.48,25507.0
2021-05-21 15:30:00,63.48,63.58,63.08,63.13,125051.0,63.48,63.58,63.08,63.13,125051.0
2021-05-24 09:30:00,63.52,63.66,62.8,63.58,52569.0,63.52,63.66,62.8,63.58,52569.0
2021-05-24 10:00:00,63.61,63.69,63.02,63.25,28210.0,63.61,63.69,63.02,63.25,28210.0
2021-05-24 10:30:00,63.21,63.73,63.16,63.36,11142.0,63.21,63.73,63.16,63.36,11142.0
2021-05-24 11:00:00,63.4,63.52,63.09,63.38,11362.0,63.4,63.52,63.09,63.38,11362.0
2021-05-24 11:30:00,63.43,63.52,63.14,63.14,8751.0,63.43,63.52,63.14,63.14,8751.0
2021-05-24 12:00:00,63.08,63.26,63.0,63.03,14161.0,63.08,63.26,63.0,63.03,14161.0
2021-05-24 12:30:00,63.07,63.34,63.07,63.22,5139.0,63.07,63.34,63.07,63.22,5139.0
2021-05-24 13:00:00,63.19,63.49,63.17,63.49,19963.0,63.19,63.49,63.17,63.49,19963.0
2021-05-24 13:30:00,63.48,63.83,63.48,63.79,31962.0,63.48,63.83,63.48,63.79,31962.0
2021-05-24 14:00:00,63.78,63.85,63.66,63.76,13055.0,63.78,63.85,63.66,63.76,13055.0
2021-05-24 14:30:00,63.79,63.87,63.71,63.85,10192.0,63.79,63.87,63.71,63.85,10192.0
2021-05-24 15:00:00,63.87,64.05,63.84,63.95,14542.0,63.87,64.05,63.84,63.95,14542.0
2021-05-24 15:30:00,63.95,64.06,63.6,63.62,93577.0,63.95,64.06,63.6,63.62,93577.0
2021-05-25 09:30:00,64.2,64.8,63.88,63.9,103929.0,64.2,64.8,63.88,63.9,103929.0
2021-05-25 10:00:00,63.9,64.09,63.36,64.02,30310.0,63.9,64.09,63.36,64.02,30310.0
2021-05-25 10:30:00,64.1,64.11,63.68,63.73,10094.0,64.1,64.11,63.68,63.73,10094.0
2021-05-25 11:00:00,63.73,63.74,63.37,63.53,12664.0,63.73,63.74,63.37,63.53,12664.0
2021-05-25 11:30:00,63.51,63.95,63.39,63.95,11231.0,63.51,63.95,63.39,63.95,11231.0
2021-05-25 12:00:00,63.94,64.29,63.86,64.19,34700.0,63.94,64.29,63.86,64.19,34700.0
2021-05-25 12:30:00,64.18,64.18,64.0,64.03,10966.0,64.18,64.18,64.0,64.03,10966.0
2021-05-25 13:00:00,64.0,64.35,64.0,64.31,19614.0,64.0,64.35,64.0,64.31,19614.0
2021-05-25 13:30:00,64.33,64.35,64.18,64.18,14712.0,64.33,64.35,64.18,64.18,14712.0
2021-05-25 14:00:00,64.18,64.18,63.91,64.06,30329.0,64.18,64.18,63.91,64.06,30329.0
2021-05-25 14:30:00,64.05,64.12,63.64,63.64,22168.0,64.05,64.12,63.64,63.64,22168.0
2021-05-25 15:00:00,63.65,63.84,63.53,63.68,23445.0,63.65,63.84,63.53,63.68,23445.0
2021-05-25 15:30:00,63.65,63.77,63.34,63.42,86593.0,63.65,63.77,63.34,63.42,86593.0
2021-05-26 09:30:00,64.16,64.39,63.31,64.03,73911.0,64.16,64.39,63.31,64.03,73911.0
2021-05-26 10:00:00,64.02,64.93,63.93,64.84,35990.0,64.02,64.93,63.93,64.84,35990.0
2021-05-26 10:30:00,64.93,65.09,64.74,64.91,28739.0,64.93,65.09,64.74,64.91,28739.0
2021-05-26 11:00:00,64.9,65.03,64.75,64.87,21956.0,64.9,65.03,64.75,64.87,21956.0
2021-05-26 11:30:00,64.9,64.9,64.73,64.78,20701.0,64.9,64.9,64.73,64.78,20701.0
2021-05-26 12:00:00,64.81,64.9,64.75,64.8,8530.0,64.81,64.9,64.75,64.8,8530.0
2021-05-26 12:30:00,64.85,65.02,64.81,64.98,24377.0,64.85,65.02,64.81,64.98,24377.0
2021-05-26 13:00:00,65.0,65.06,64.82,64.99,8137.0,65.0,65.06,64.82,64.99,8137.0
2021-05-26 13:30:00,64.99,65.0,64.82,64.91,10396.0,64.99,65.0,64.82,64.91,10396.0
2021-05-26 14:00:00,64.94,65.17,64.88,65.1,36153.0,64.94,65.17,64.88,65.1,36153.0
2021-05-26 14:30:00,65.12,65.2,64.81,64.87,13879.0,65.12,65.2,64.81,64.87,13879.0
2021-05-26 15:00:00,64.89,65.12,64.83,65.05,17252.0,64.89,65.12,64.83,65.05,17252.0
2021-05-26 15:30:00,65.06,65.11,64.73,64.78,83765.0,65.06,65.11,64.73,64.78,83765.0
2021-05-27 09:30:00,65.44,66.72,65.21,66.37,65211.0,65.44,66.72,65.21,66.37,65211.0
2021-05-27 10:00:00,66.34,66.45,65.61,65.9,64664.0,66.34,66.45,65.61,65.9,64664.0
2021-05-27 10:30:00,65.99,65.99,65.46,65.72,21275.0,65.99,65.99,65.46,65.72,21275.0
2021-05-27 11:00:00,65.72,65.72,65.4,65.4,13350.0,65.72,65.72,65.4,65.4,13350.0
2021-05-27 11:30:00,65.37,65.64,65.35,65.59,12199.0,65.37,65.64,65.35,65.59,12199.0
2021-05-27 12:00:00,65.66,65.87,65.64,65.7,39369.0,65.66,65.87,65.64,65.7,39369.0
2021-05-27 12:30:00,65.69,66.13,65.69,65.95,28772.0,65.69,66.13,65.69,65.95,28772.0
2021-05-27 13:00:00,66.02,66.12,65.96,66.12,49386.0,66.02,66.12,65.96,66.12,49386.0
2021-05-27 13:30:00,66.16,66.27,66.09,66.23,19333.0,66.16,66.27,66.09,66.23,19333.0
2021-05-27 14:00:00,66.2,66.52,66.16,66.46,27208.0,66.2,66.52,66.16,66.46,27208.0
2021-05-27 14:30:00,66.46,66.61,66.31,66.51,27513.0,66.46,66.61,66.31,66.51,27513.0
2021-05-27 15:00:00,66.51,66.69,66.32,66.6,30992.0,66.51,66.69,66.32,66.6,30992.0
2021-05-27 15:30:00,66.63,66.71,66.21,66.24,176032.0,66.63,66.71,66.21,66.24,176032.0
2021-05-28 09:30:00,67.43,67.52,64.92,65.75,128261.0,67.43,67.52,64.92,65.75,128261.0
2021-05-28 10:00:00,65.75,66.0,65.42,65.65,68298.0,65.75,66.0,65.42,65.65,68298.0
2021-05-28 10:30:00,65.65,66.5,65.6,66.22,35770.0,65.65,66.5,65.6,66.22,35770.0
2021-05-28 11:00:00,66.24,66.57,66.14,66.53,27797.0,66.24,66.57,66.14,66.53,27797.0
2021-05-28 11:30:00,66.57,66.75,66.45,66.51,16937.0,66.57,66.75,66.45,66.51,16937.0
2021-05-28 12:00:00,66.52,66.86,66.45,66.81,19726.0,66.52,66.86,66.45,66.81,19726.0
2021-05-28 12:30:00,66.81,66.84,66.51,66.56,15361.0,66.81,66.84,66.51,66.56,15361.0
2021-05-28 13:00:00,66.6,67.0,66.6,66.75,32365.0,66.6,67.0,66.6,66.75,32365.0
2021-05-28 13:30:00,66.76,67.35,66.75,67.17,29833.0,66.76,67.35,66.75,67.17,29833.0
2021-05-28 14:00:00,67.13,67.23,66.96,67.15,17177.0,67.13,67.23,66.96,67.15,17177.0
2021-05-28 14:30:00,67.09,67.25,66.98,67.07,36296.0,67.09,67.25,66.98,67.07,36296.0
2021-05-28 15:00:00,67.1,67.24,66.94,66.96,37249.0,67.1,67.24,66.94,66.96,37249.0
2021-05-28 15:30:00,66.9,67.09,66.8,66.93,66084.0,66.9,67.09,66.8,66.93,66084.0
2021-06-01 09:30:00,67.28,67.45,66.5,67.17,51240.0,67.28,67.45,66.5,67.17,51240.0
2021-06-01 10:00:00,67.25,67.83,66.66,67.56,142589.0,67.25,67.83,66.66,67.56,142589.0
2021-06-01 10:30:00,67.59,67.97,67.28,67.92,30829.0,67.59,67.97,67.28,67.92,30829.0
2021-06-01 11:00:00,67.95,68.25,67.94,68.1,84253.0,67.95,68.25,67.94,68.1,84253.0
2021-06-01 11:30:00,68.08,68.25,67.99,68.23,19269.0,68.08,68.25,67.99,68.23,19269.0
2021-06-01 12:00:00,68.21,68.21,67.88,68.1,26262.0,68.21,68.21,67.88,68.1,26262.0
2021-06-01 12:30:00,68.06,68.13,67.97,68.04,11081.0,68.06,68.13,67.97,68.04,11081.0
2021-06-01 13:00:00,68.04,68.07,67.9,67.95,22292.0,68.04,68.07,67.9,67.95,22292.0
2021-06-01 13:30:00,67.93,68.09,67.9,68.03,22099.0,67.93,68.09,67.9,68.03,22099.0
2021-06-01 14:00:00,68.02,68.22,67.99,68.03,26517.0,68.02,68.22,67.99,68.03,26517.0
2021-06-01 14:30:00,68.05,68.56,68.04,68.5,64641.0,68.05,68.56,68.04,68.5,64641.0
2021-06-01 15:00:00,68.5,68.68,68.48,68.68,35384.0,68.5,68.68,68.48,68.68,35384.0
2021-06-01 15:30:00,68.69,68.76,68.5,68.51,104134.0,68.69,68.76,68.5,68.51,104134.0
2021-06-02 09:30:00,68.9,69.26,68.42,68.69,110837.0,68.9,69.26,68.42,68.69,110837.0
2021-06-02 10:00:00,68.75,68.96,68.08,68.3,67838.0,68.75,68.96,68.08,68.3,67838.0
2021-06-02 10:30:00,68.34,68.9,68.28,68.71,47459.0,68.34,68.9,68.28,68.71,47459.0
2021-06-02 11:00:00,68.7,69.06,68.54,68.66,35352.0,68.7,69.06,68.54,68.66,35352.0
2021-06-02 11:30:00,68.53,68.56,67.66,67.86,20033.0,68.53,68.56,67.66,67.86,20033.0
2021-06-02 12:00:00,67.86,68.28,67.83,68.24,22896.0,67.86,68.28,67.83,68.24,22896.0
2021-06-02 12:30:00,68.12,68.25,68.02,68.06,50025.0,68.12,68.25,68.02,68.06,50025.0
2021-06-02 13:00:00,68.08,68.37,68.01,68.1,10915.0,68.08,68.37,68.01,68.1,10915.0
2021-06-02 13:30:00,68.07,68.07,67.65,67.86,14196.0,68.07,68.07,67.65,67.86,14196.0
2021-06-02 14:00:00,67.87,68.18,67.38,67.41,42188.0,67.87,68.18,67.38,67.41,42188.0
2021-06-02 14:30:00,67.41,67.44,67.2,67.22,27177.0,67.41,67.44,67.2,67.22,27177.0
2021-06-02 15:00:00,67.22,67.35,67.1,67.31,21758.0,67.22,67.35,67.1,67.31,21758.0
2021-06-02 15:30:00,67.28,67.53,67.15,67.3,178293.0,67.28,67.53,67.15,67.3,178293.0
2021-06-03 09:30:00,66.81,67.64,65.0,65.86,58614.0,66.81,67.64,65.0,65.86,58614.0
2021-06-03 10:00:00,65.87,66.32,65.57,66.17,59112.0,65.87,66.32,65.57,66.17,59112.0
2021-06-03 10:30:00,66.18,66.74,66.17,66.74,17847.0,66.18,66.74,66.17,66.74,17847.0
2021-06-03 11:00:00,66.75,66.96,66.57,66.81,25743.0,66.75,66.96,66.57,66.81,25743.0
2021-06-03 11:30:00,66.78,67.37,66.78,67.01,19368.0,66.78,67.37,66.78,67.01,19368.0
2021-06-03 12:00:00,67.0,67.36,67.0,67.36,11887.0,67.0,67.36,67.0,67.36,11887.0
2021-06-03 12:30:00,67.37,67.83,67.28,67.83,25359.0,67.37,67.83,67.28,67.83,25359.0
2021-06-03 13:00:00,67.83,68.1,67.8,68.09,17886.0,67.83,68.1,67.8,68.09,17886.0
2021-06-03 13:30:00,67.97,68.09,67.76,68.02,13357.0,67.97,68.09,67.76,68.02,13357.0
2021-06-03 14:00:00,68.04,68.19,67.98,68.03,25200.0,68.04,68.19,67.98,68.03,25200.0
2021-06-03 14:30:00,68.06,68.07,67.63,67.63,9979.0,68.06,68.07,67.63,67.63,9979.0
2021-06-03 15:00:00,67.67,67.8,67.54,67.75,21285.0,67.67,67.8,67.54,67.75,21285.0
2021-06-03 15:30:00,67.77,67.99,67.65,67.67,108292.0,67.77,67.99,67.65,67.67,108292.0
2021-06-04 09:30:00,68.38,68.38,67.49,68.0,20907.0,68.38,68.38,67.49,68.0,20907.0
2021-06-04 10:00:00,68.0,68.13,67.37,67.69,34723.0,68.0,68.13,67.37,67.69,34723.0
2021-06-04 10:30:00,67.78,67.88,67.54,67.74,9289.0,67.78,67.88,67.54,67.74,9289.0
2021-06-04 11:00:00,67.68,67.7,67.08,67.12,10150.0,67.68,67.7,67.08,67.12,10150.0
2021-06-04 11:30:00,67.2,67.2,66.91,67.0,8323.0,67.2,67.2,66.91,67.0,8323.0
2021-06-04 12:00:00,66.99,67.1,66.94,67.09,6215.0,66.99,67.1,66.94,67.09,6215.0
2021-06-04 12:30:00,67.04,67.36,67.04,67.35,4480.0,67.04,67.36,67.04,67.35,4480.0
2021-06-04 13:00:00,67.39,67.75,67.31,67.74,21356.0,67.39,67.75,67.31,67.74,21356.0
2021-06-04 13:30:00,67.75,67.86,67.65,67.68,10160.0,67.75,67.86,67.65,67.68,10160.0
2021-06-04 14:00:00,67.66,67.69,67.42,67.48,9774.0,67.66,67.69,67.42,67.48,9774.0
2021-06-04 14:30:00,67.53,67.57,67.37,67.42,7086.0,67.53,67.57,67.37,67.42,7086.0
2021-06-04 15:00:00,67.41,67.59,67.39,67.55,8763.0,67.41,67.59,67.39,67.55,8763.0
2021-06-04 15:30:00,67.59,67.91,67.42,67.72,52997.0,67.59,67.91,67.42,67.72,52997.0
2021-06-07 09:30:00,67.78,68.44,67.67,67.81,14597.0,67.78,68.44,67.67,67.81,14597.0
2021-06-07 10:00:00,67.78,67.83,67.35,67.47,28979.0,67.78,67.83,67.35,67.47,28979.0
2021-06-07 10:30:00,67.49,67.68,67.32,67.52,22421.0,67.49,67.68,67.32,67.52,22421.0
2021-06-07 11:00:00,67.49,68.07,67.49,67.87,12891.0,67.49,68.07,67.49,67.87,12891.0
2021-06-07 11:30:00,67.93,68.18,67.9,68.06,9895.0,67.93,68.18,67.9,68.06,9895.0
2021-06-07 12:00:00,68.1,68.49,68.07,68.28,69249.0,68.1,68.49,68.07,68.28,69249.0
2021-06-07 12:30:00,68.31,68.46,68.28,68.38,10299.0,68.31,68.46,68.28,68.38,10299.0
2021-06-07 13:00:00,68.41,68.59,68.27,68.31,9474.0,68.41,68.59,68.27,68.31,9474.0
2021-06-07 13:30:00,68.31,68.44,68.05,68.08,23627.0,68.31,68.44,68.05,68.08,23627.0
2021-06-07 14:00:00,68.1,68.16,67.85,67.99,15912.0,68.1,68.16,67.85,67.99,15912.0
2021-06-07 14:30:00,67.98,68.02,67.76,68.02,16860.0,67.98,68.02,67.76,68.02,16860.0
2021-06-07 15:00:00,68.02,68.14,67.98,68.12,25440.0,68.02,68.14,67.98,68.12,25440.0
2021-06-07 15:30:00,68.12,68.15,67.97,68.08,110778.0,68.12,68.15,67.97,68.08,110778.0
2021-06-08 09:30:00,68.13,68.21,67.2,67.81,38418.0,68.13,68.21,67.2,67.81,38418.0
2021-06-08 10:00:00,67.87,67.89,67.03,67.41,33253.0,67.87,67.89,67.03,67.41,33253.0
2021-06-08 10:30:00,67.42,67.64,67.4,67.56,16827.0,67.42,67.64,67.4,67.56,16827.0
2021-06-08 11:00:00,67.48,67.49,66.81,66.93,34752.0,67.48,67.49,66.81,66.93,34752.0
2021-06-08 11:30:00,66.92,67.54,66.92,67.54,11902.0,66.92,67.54,66.92,67.54,11902.0
2021-06-08 12:00:00,67.6,67.6,67.36,67.52,20234.0,67.6,67.6,67.36,67.52,20234.0
2021-06-08 12:30:00,67.52,67.52,67.33,67.44,9088.0,67.52,67.52,67.33,67.44,9088.0
2021-06-08 13:00:00,67.51,67.55,67.29,67.29,14382.0,67.51,67.55,67.29,67.29,14382.0
2021-06-08 13:30:00,67.3,67.4,67.26,67.4,11810.0,67.3,67.4,67.26,67.4,11810.0
2021-06-08 14:00:00,67.4,67.75,67.4,67.7,19509.0,67.4,67.75,67.4,67.7,19509.0
2021-06-08 14:30:00,67.68,67.68,67.55,67.6,18388.0,67.68,67.68,67.55,67.6,18388.0
2021-06-08 15:00:00,67.63,67.77,67.55,67.72,35466.0,67.63,67.77,67.55,67.72,35466.0
2021-06-08 15:30:00,67.73,67.93,67.65,67.71,49151.0,67.73,67.93,67.65,67.71,49151.0
2021-06-09 09:30:00,67.85,67.85,67.0,67.7,38960.0,67.85,67.85,67.0,67.7,38960.0
2021-06-09 10:00:00,67.7,68.07,67.64,67.9,17856.0,67.7,68.07,67.64,67.9,17856.0
2021-06-09 10:30:00,67.88,68.01,67.64,67.8,22506.0,67.88,68.01,67.64,67.8,22506.0
2021-06-09 11:00:00,67.8,68.06,67.69,68.0,21994.0,67.8,68.06,67.69,68.0,21994.0
2021-06-09 11:30:00,67.98,68.08,67.86,67.93,13689.0,67.98,68.08,67.86,67.93,13689.0
2021-06-09 12:00:00,67.96,68.14,67.92,68.13,38239.0,67.96,68.14,67.92,68.13,38239.0
2021-06-09 12:30:00,68.11,68.22,68.04,68.21,7370.0,68.11,68.22,68.04,68.21,7370.0
2021-06-09 13:00:00,68.19,68.35,68.15,68.25,36240.0,68.19,68.35,68.15,68.25,36240.0
2021-06-09 13:30:00,68.24,68.33,68.09,68.17,19311.0,68.24,68.33,68.09,68.17,19311.0
2021-06-09 14:00:00,68.17,68.22,67.98,68.08,36667.0,68.17,68.22,67.98,68.08,36667.0
2021-06-09 14:30:00,68.08,68.15,68.0,68.09,21507.0,68.08,68.15,68.0,68.09,21507.0
2021-06-09 15:00:00,68.09,68.15,67.72,67.75,28482.0,68.09,68.15,67.72,67.75,28482.0
2021-06-09 15:30:00,67.72,67.96,67.69,67.72,116144.0,67.72,67.96,67.69,67.72,116144.0
2021-06-10 09:30:00,68.52,68.82,68.04,68.07,47913.0,68.52,68.82,68.04,68.07,47913.0
2021-06-10 10:00:00,67.99,68.08,67.1,67.11,28115.0,67.99,68.08,67.1,67.11,28115.0
2021-06-10 10:30:00,67.12,67.51,66.95,67.51,40959.0,67.12,67.51,66.95,67.51,40959.0
2021-06-10 11:00:00,67.54,67.64,67.22,67.27,15359.0,67.54,67.64,67.22,67.27,15359.0
2021-06-10 11:30:00,67.26,67.59,67.16,67.52,20357.0,67.26,67.59,67.16,67.52,20357.0
2021-06-10 12:00:00,67.56,67.96,67.37,67.93,39600.0,67.56,67.96,67.37,67.93,39600.0
2021-06-10 12:30:00,67.93,68.45,67.93,68.3,37440.0,67.93,68.45,67.93,68.3,37440.0
2021-06-10 13:00:00,68.3,68.44,68.14,68.22,13434.0,68.3,68.44,68.14,68.22,13434.0
2021-06-10 13:30:00,68.24,68.24,67.94,67.98,6584.0,68.24,68.24,67.94,67.98,6584.0
2021-06-10 14:00:00,67.99,68.2,67.99,68.1,12258.0,67.99,68.2,67.99,68.1,12258.0
2021-06-10 14:30:00,68.12,68.37,68.12,68.18,10754.0,68.12,68.37,68.12,68.18,10754.0
2021-06-10 15:00:00,68.15,68.17,67.94,68.0,15491.0,68.15,68.17,67.94,68.0,15491.0
2021-06-10 15:30:00,68.01,68.2,67.85,68.15,126577.0,68.01,68.2,67.85,68.15,126577.0
2021-06-11 09:30:00,68.42,68.76,67.86,68.25,24234.0,68.42,68.76,67.86,68.25,24234.0
2021-06-11 10:00:00,68.21,68.24,67.95,68.23,12884.0,68.21,68.24,67.95,68.23,12884.0
2021-06-11 10:30:00,68.2,68.29,67.92,68.07,32145.0,68.2,68.29,67.92,68.07,32145.0
2021-06-11 11:00:00,68.08,68.18,67.78,68.0,37437.0,68.08,68.18,67.78,68.0,37437.0
2021-06-11 11:30:00,68.03,68.26,67.98,68.26,25639.0,68.03,68.26,67.98,68.26,25639.0
2021-06-11 12:00:00,68.28,68.45,68.25,68.3,7467.0,68.28,68.45,68.25,68.3,7467.0
2021-06-11 12:30:00,68.45,68.9,68.43,68.76,17642.0,68.45,68.9,68.43,68.76,17642.0
2021-06-11 13:00:00,68.77,68.89,68.63,68.79,9490.0,68.77,68.89,68.63,68.79,9490.0
2021-06-11 13:30:00,68.81,68.84,68.67,68.67,9216.0,68.81,68.84,68.67,68.67,9216.0
2021-06-11 14:00:00,68.69,68.84,68.68,68.79,11359.0,68.69,68.84,68.68,68.79,11359.0
2021-06-11 14:30:00,68.81,68.81,68.67,68.67,10677.0,68.81,68.81,68.67,68.67,10677.0
2021-06-11 15:00:00,68.68,68.74,68.59,68.72,9367.0,68.68,68.74,68.59,68.72,9367.0
2021-06-11 15:30:00,68.73,68.92,68.67,68.78,90517.0,68.73,68.92,68.67,68.78,90517.0
2021-06-14 09:30:00,68.8,68.8,67.93,68.0,79042.0,68.8,68.8,67.93,68.0,79042.0
2021-06-14 10:00:00,68.09,68.11,67.44,67.44,57328.0,68.09,68.11,67.44,67.44,57328.0
2021-06-14 10:30:00,67.41,67.46,67.01,67.44,45993.0,67.41,67.46,67.01,67.44,45993.0
2021-06-14 11:00:00,67.44,67.73,67.4,67.45,35230.0,67.44,67.73,67.4,67.45,35230.0
2021-06-14 11:30:00,67.47,67.7,67.25,67.26,80995.0,67.47,67.7,67.25,67.26,80995.0
2021-06-14 12:00:00,67.31,67.61,67.3,67.45,32165.0,67.31,67.61,67.3,67.45,32165.0
2021-06-14 12:30:00,67.45,67.56,67.39,67.44,24995.0,67.45,67.56,67.39,67.44,24995.0
2021-06-14 13:00:00,67.44,67.68,67.44,67.68,19987.0,67.44,67.68,67.44,67.68,19987.0
2021-06-14 13:30:00,67.66,67.72,67.36,67.36,20905.0,67.66,67.72,67.36,67.36,20905.0
2021-06-14 14:00:00,67.32,67.42,67.28,67.3,17369.0,67.32,67.42,67.28,67.3,17369.0
2021-06-14 14:30:00,67.26,67.48,67.25,67.45,16452.0,67.26,67.48,67.25,67.45,16452.0
2021-06-14 15:00:00,67.45,67.7,67.43,67.61,23873.0,67.45,67.7,67.43,67.61,23873.0
2021-06-14 15:30:00,67.61,67.73,67.39,67.52,59338.0,67.61,67.73,67.39,67.52,59338.0
2021-06-15 09:30:00,67.43,67.92,67.14,67.59,16697.0,67.43,67.92,67.14,67.59,16697.0
2021-06-15 10:00:00,67.56,67.64,67.0,67.04,4900.0,67.56,67.64,67.0,67.04,4900.0
2021-06-15 10:30:00,67.05,67.07,66.66,66.98,6703.0,67.05,67.07,66.66,66.98,6703.0
2021-06-15 11:00:00,66.98,67.11,66.88,66.96,5158.0,66.98,67.11,66.88,66.96,5158.0
2021-06-15 11:30:00,66.9,66.9,66.44,66.48,10624.0,66.9,66.9,66.44,66.48,10624.0
2021-06-15 12:00:00,66.53,67.1,66.53,67.03,10851.0,66.53,67.1,66.53,67.03,10851.0
2021-06-15 12:30:00,67.02,67.59,67.02,67.41,20159.0,67.02,67.59,67.02,67.41,20159.0
2021-06-15 13:00:00,67.37,67.47,67.2,67.39,16547.0,67.37,67.47,67.2,67.39,16547.0
2021-06-15 13:30:00,67.33,67.53,67.3,67.5,23034.0,67.33,67.53,67.3,67.5,23034.0
2021-06-15 14:00:00,67.51,68.25,67.41,68.23,39281.0,67.51,68.25,67.41,68.23,39281.0
2021-06-15 14:30:00,68.2,68.23,67.66,67.67,36568.0,68.2,68.23,67.66,67.67,36568.0
2021-06-15 15:00:00,67.64,67.64,67.39,67.42,8255.0,67.64,67.64,67.39,67.42,8255.0
2021-06-15 15:30:00,67.41,67.57,67.35,67.41,61926.0,67.41,67.57,67.35,67.41,61926.0
2021-06-16 09:30:00,67.0,67.0,65.61,66.06,67279.0,67.0,67.0,65.61,66.06,67279.0
2021-06-16 10:00:00,66.07,66.28,66.01,66.15,26209.0,66.07,66.28,66.01,66.15,26209.0
2021-06-16 10:30:00,66.17,66.59,66.1,66.48,22470.0,66.17,66.59,66.1,66.48,22470.0
2021-06-16 11:00:00,66.48,66.59,66.28,66.45,24291.0,66.48,66.59,66.28,66.45,24291.0
2021-06-16 11:30:00,66.44,66.96,66.34,66.9,69647.0,66.44,66.96,66.34,66.9,69647.0
2021-06-16 12:00:00,66.9,67.01,66.68,66.77,11636.0,66.9,67.01,66.68,66.77,11636.0
2021-06-16 12:30:00,66.76,66.76,66.39,66.47,5410.0,66.76,66.76,66.39,66.47,5410.0
2021-06-16 13:00:00,66.43,66.43,66.04,66.04,6177.0,66.43,66.43,66.04,66.04,6177.0
2021-06-16 13:30:00,66.0,66.44,66.0,66.44,26137.0,66.0,66.44,66.0,66.44,26137.0
2021-06-16 14:00:00,66.4,66.68,65.94,66.47,28319.0,66.4,66.68,65.94,66.47,28319.0
2021-06-16 14:30:00,66.43,66.61,66.14,66.35,21028.0,66.43,66.61,66.14,66.35,21028.0
2021-06-16 15:00:00,66.38,66.75,66.28,66.65,22678.0,66.38,66.75,66.28,66.65,22678.0
2021-06-16 15:30:00,66.62,66.93,66.51,66.8,92390.0,66.62,66.93,66.51,66.8,92390.0
2021-06-17 09:30:00,67.99,69.43,67.99,69.24,119827.0,67.99,69.43,67.99,69.24,119827.0
2021-06-17 10:00:00,69.14,70.75,69.0,69.1,131573.0,69.14,70.75,69.0,69.1,131573.0
2021-06-17 10:30:00,69.1,70.05,68.97,69.77,115784.0,69.1,70.05,68.97,69.77,115784.0
2021-06-17 11:00:00,69.82,69.9,68.66,68.8,56452.0,69.82,69.9,68.66,68.8,56452.0
2021-06-17 11:30:00,68.74,69.09,68.14,68.24,41635.0,68.74,69.09,68.14,68.24,41635.0
2021-06-17 12:00:00,68.21,68.36,67.71,67.79,62194.0,68.21,68.36,67.71,67.79,62194.0
2021-06-17 12:30:00,67.75,68.34,67.5,68.23,43012.0,67.75,68.34,67.5,68.23,43012.0
2021-06-17 13:00:00,68.23,68.68,68.23,68.53,12534.0,68.23,68.68,68.23,68.53,12534.0
2021-06-17 13:30:00,68.52,68.61,68.04,68.05,15868.0,68.52,68.61,68.04,68.05,15868.0
2021-06-17 14:00:00,68.06,68.39,68.0,68.12,45669.0,68.06,68.39,68.0,68.12,45669.0
2021-06-17 14:30:00,68.09,68.51,68.07,68.44,23007.0,68.09,68.51,68.07,68.44,23007.0
2021-06-17 15:00:00,68.44,68.85,68.4,68.78,55260.0,68.44,68.85,68.4,68.78,55260.0
2021-06-17 15:30:00,68.82,69.12,68.6,68.7,169441.0,68.82,69.12,68.6,68.7,169441.0
2021-06-18 09:30:00,67.7,67.9,66.86,67.38,269997.0,67.7,67.9,66.86,67.38,269997.0
2021-06-18 10:00:00,67.39,67.62,66.25,66.37,65386.0,67.39,67.62,66.25,66.37,65386.0
2021-06-18 10:30:00,66.34,66.34,65.4,65.95,68368.0,66.34,66.34,65.4,65.95,68368.0
2021-06-18 11:00:00,65.89,66.01,65.64,65.89,18206.0,65.89,66.01,65.64,65.89,18206.0
2021-06-18 11:30:00,65.89,66.84,65.87,66.78,30287.0,65.89,66.84,65.87,66.78,30287.0
2021-06-18 12:00:00,66.78,66.97,66.69,66.95,29795.0,66.78,66.97,66.69,66.95,29795.0
2021-06-18 12:30:00,66.94,66.94,66.21,66.26,24653.0,66.94,66.94,66.21,66.26,24653.0
2021-06-18 13:00:00,66.26,66.33,66.11,66.23,17224.0,66.26,66.33,66.11,66.23,17224.0
2021-06-18 13:30:00,66.23,66.45,66.11,66.37,36329.0,66.23,66.45,66.11,66.37,36329.0
2021-06-18 14:00:00,66.34,66.62,66.34,66.6,35424.0,66.34,66.62,66.34,66.6,35424.0
2021-06-18 14:30:00,66.58,66.61,66.25,66.33,63218.0,66.58,66.61,66.25,66.33,63218.0
2021-06-18 15:00:00,66.33,66.4,66.11,66.28,42274.0,66.33,66.4,66.11,66.28,42274.0
2021-06-18 15:30:00,66.31,66.38,65.87,65.87,256081.0,66.31,66.38,65.87,65.87,256081.0
2021-06-21 09:30:00,66.56,67.06,66.03,66.27,53439.0,66.56,67.06,66.03,66.27,53439.0
2021-06-21 10:00:00,66.23,68.01,66.11,67.95,54363.0,66.23,68.01,66.11,67.95,54363.0
2021-06-21 10:30:00,67.96,68.05,67.65,67.79,33013.0,67.96,68.05,67.65,67.79,33013.0
2021-06-21 11:00:00,67.81,68.05,67.56,67.85,34551.0,67.81,68.05,67.56,67.85,34551.0
2021-06-21 11:30:00,67.85,68.17,67.75,68.02,57947.0,67.85,68.17,67.75,68.02,57947.0
2021-06-21 12:00:00,68.02,68.17,67.79,68.03,38005.0,68.02,68.17,67.79,68.03,38005.0
2021-06-21 12:30:00,68.04,68.19,67.93,68.05,32220.0,68.04,68.19,67.93,68.05,32220.0
2021-06-21 13:00:00,68.06,68.23,67.94,68.23,32083.0,68.06,68.23,67.94,68.23,32083.0
2021-06-21 13:30:00,68.23,68.52,68.21,68.43,42540.0,68.23,68.52,68.21,68.43,42540.0
2021-06-21 14:00:00,68.45,68.6,68.37,68.47,36895.0,68.45,68.6,68.37,68.47,36895.0
2021-06-21 14:30:00,68.48,68.6,68.34,68.59,42799.0,68.48,68.6,68.34,68.59,42799.0
2021-06-21 15:00:00,68.59,68.72,68.36,68.65,46497.0,68.59,68.72,68.36,68.65,46497.0
2021-06-21 15:30:00,68.65,68.79,68.47,68.59,119665.0,68.65,68.79,68.47,68.59,119665.0
2021-06-22 09:30:00,68.24,68.69,67.82,68.11,34625.0,68.24,68.69,67.82,68.11,34625.0
2021-06-22 10:00:00,68.12,68.59,68.06,68.49,20309.0,68.12,68.59,68.06,68.49,20309.0
2021-06-22 10:30:00,68.48,68.62,68.34,68.57,14043.0,68.48,68.62,68.34,68.57,14043.0
2021-06-22 11:00:00,68.59,68.72,68.35,68.4,26895.0,68.59,68.72,68.35,68.4,26895.0
2021-06-22 11:30:00,68.34,68.41,68.06,68.06,7194.0,68.34,68.41,68.06,68.06,7194.0
2021-06-22 12:00:00,68.12,68.33,68.11,68.2,9704.0,68.12,68.33,68.11,68.2,9704.0
2021-06-22 12:30:00,68.28,68.29,67.92,67.99,8731.0,68.28,68.29,67.92,67.99,8731.0
2021-06-22 13:00:00,68.0,68.2,68.0,68.11,3829.0,68.0,68.2,68.0,68.11,3829.0
2021-06-22 13:30:00,68.06,68.17,67.91,68.15,9737.0,68.06,68.17,67.91,68.15,9737.0
2021-06-22 14:00:00,68.17,68.61,68.12,68.51,30501.0,68.17,68.61,68.12,68.51,30501.0
2021-06-22 14:30:00,68.52,68.57,68.29,68.31,22245.0,68.52,68.57,68.29,68.31,22245.0
2021-06-22 15:00:00,68.29,68.51,68.26,68.35,39896.0,68.29,68.51,68.26,68.35,39896.0
2021-06-22 15:30:00,68.35,68.49,68.12,68.47,53386.0,68.35,68.49,68.12,68.47,53386.0
2021-06-23 09:30:00,68.52,68.82,67.56,67.84,33349.0,68.52,68.82,67.56,67.84,33349.0
2021-06-23 10:00:00,67.85,68.13,67.61,68.01,33071.0,67.85,68.13,67.61,68.01,33071.0
2021-06-23 10:30:00,68.08,68.44,67.89,68.25,54623.0,68.08,68.44,67.89,68.25,54623.0
2021-06-23 11:00:00,68.25,68.6,68.14,68.2,17306.0,68.25,68.6,68.14,68.2,17306.0
2021-06-23 11:30:00,68.16,68.16,67.39,67.62,193393.0,68.16,68.16,67.39,67.62,193393.0
2021-06-23 12:00:00,67.63,67.98,67.46,67.9,28195.0,67.63,67.98,67.46,67.9,28195.0
2021-06-23 12:30:00,67.86,68.02,67.68,68.02,36693.0,67.86,68.02,67.68,68.02,36693.0
2021-06-23 13:00:00,68.03,68.31,67.93,68.02,47116.0,68.03,68.31,67.93,68.02,47116.0
2021-06-23 13:30:00,67.98,68.16,67.98,68.11,22020.0,67.98,68.16,67.98,68.11,22020.0
2021-06-23 14:00:00,68.07,68.07,67.72,67.73,28457.0,68.07,68.07,67.72,67.73,28457.0
2021-06-23 14:30:00,67.73,67.95,67.73,67.92,59071.0,67.73,67.95,67.73,67.92,59071.0
2021-06-23 15:00:00,67.9,68.1,67.9,68.07,55599.0,67.9,68.1,67.9,68.07,55599.0
2021-06-23 15:30:00,68.07,68.09,67.74,68.03,148957.0,68.07,68.09,67.74,68.03,148957.0
2021-06-24 09:30:00,69.01,69.39,67.98,68.18,24035.0,69.01,69.39,67.98,68.18,24035.0
2021-06-24 10:00:00,68.14,68.38,67.95,68.28,10478.0,68.14,68.38,67.95,68.28,10478.0
2021-06-24 10:30:00,68.31,68.31,67.96,68.04,11660.0,68.31,68.31,67.96,68.04,11660.0
2021-06-24 11:00:00,68.05,68.44,68.05,68.34,8001.0,68.05,68.44,68.05,68.34,8001.0
2021-06-24 11:30:00,68.42,68.5,68.26,68.3,11225.0,68.42,68.5,68.26,68.3,11225.0
2021-06-24 12:00:00,68.26,68.29,67.9,68.08,17187.0,68.26,68.29,67.9,68.08,17187.0
2021-06-24 12:30:00,68.01,68.73,67.98,68.67,233716.0,68.01,68.73,67.98,68.67,233716.0
2021-06-24 13:00:00,68.69,68.86,68.63,68.7,16234.0,68.69,68.86,68.63,68.7,16234.0
2021-06-24 13:30:00,68.75,68.98,68.66,68.79,19463.0,68.75,68.98,68.66,68.79,19463.0
2021-06-24 14:00:00,68.81,69.32,68.79,69.31,18902.0,68.81,69.32,68.79,69.31,18902.0
2021-06-24 14:30:00,69.31,69.51,69.27,69.4,26790.0,69.31,69.51,69.27,69.4,26790.0
2021-06-24 15:00:00,69.41,69.41,68.71,68.76,26150.0,69.41,69.41,68.71,68.76,26150.0
2021-06-24 15:30:00,68.78,69.18,68.75,68.9,63849.0,68.78,69.18,68.75,68.9,63849.0
2021-06-25 09:30:00,68.75,69.74,68.3,69.59,21216.0,68.75,69.74,68.3,69.59,21216.0
2021-06-25 10:00:00,69.58,70.11,69.33,69.82,32523.0,69.58,70.11,69.33,69.82,32523.0
2021-06-25 10:30:00,69.83,69.9,69.38,69.38,33640.0,69.83,69.9,69.38,69.38,33640.0
2021-06-25 11:00:00,69.4,69.41,69.11,69.32,16697.0,69.4,69.41,69.11,69.32,16697.0
2021-06-25 11:30:00,69.25,69.43,69.15,69.37,9750.0,69.25,69.43,69.15,69.37,9750.0
2021-06-25 12:00:00,69.38,69.65,69.21,69.5,18822.0,69.38,69.65,69.21,69.5,18822.0
2021-06-25 12:30:00,69.5,69.62,69.49,69.5,7998.0,69.5,69.62,69.49,69.5,7998.0
2021-06-25 13:00:00,69.56,69.57,69.47,69.53,9784.0,69.56,69.57,69.47,69.53,9784.0
2021-06-25 13:30:00,69.48,69.54,69.42,69.42,13054.0,69.48,69.54,69.42,69.42,13054.0
2021-06-25 14:00:00,69.4,69.47,69.14,69.15,32463.0,69.4,69.47,69.14,69.15,32463.0
2021-06-25 14:30:00,69.16,69.37,69.09,69.27,22672.0,69.16,69.37,69.09,69.27,22672.0
2021-06-25 15:00:00,69.28,69.65,69.22,69.53,29661.0,69.28,69.65,69.22,69.53,29661.0
2021-06-25 15:30:00,69.51,69.97,69.25,69.68,233763.0,69.51,69.97,69.25,69.68,233763.0
2021-06-28 09:30:00,69.61,70.0,68.25,68.89,63533.0,69.61,70.0,68.25,68.89,63533.0
2021-06-28 10:00:00,68.86,68.95,68.1,68.6,25246.0,68.86,68.95,68.1,68.6,25246.0
2021-06-28 10:30:00,68.69,69.32,68.57,69.22,53579.0,68.69,69.32,68.57,69.22,53579.0
2021-06-28 11:00:00,69.18,69.26,68.93,68.96,16901.0,69.18,69.26,68.93,68.96,16901.0
2021-06-28 11:30:00,68.89,68.9,68.46,68.67,14823.0,68.89,68.9,68.46,68.67,14823.0
2021-06-28 12:00:00,68.65,68.69,68.15,68.25,15510.0,68.65,68.69,68.15,68.25,15510.0
2021-06-28 12:30:00,68.23,68.38,67.96,68.26,21805.0,68.23,68.38,67.96,68.26,21805.0
2021-06-28 13:00:00,68.23,68.23,67.93,68.07,17226.0,68.23,68.23,67.93,68.07,17226.0
2021-06-28 13:30:00,68.1,68.23,68.04,68.13,20104.0,68.1,68.23,68.04,68.13,20104.0
2021-06-28 14:00:00,68.15,68.45,68.09,68.38,18748.0,68.15,68.45,68.09,68.38,18748.0
2021-06-28 14:30:00,68.39,68.41,68.12,68.2,11920.0,68.39,68.41,68.12,68.2,11920.0
2021-06-28 15:00:00,68.17,68.47,68.11,68.47,22205.0,68.17,68.47,68.11,68.47,22205.0
2021-06-28 15:30:00,68.45,68.58,68.37,68.41,72791.0,68.45,68.58,68.37,68.41,72791.0
2021-06-29 09:30:00,68.92,69.53,68.07,68.47,18245.0,68.92,69.53,68.07,68.47,18245.0
2021-06-29 10:00:00,68.38,69.1,68.14,68.93,39311.0,68.38,69.1,68.14,68.93,39311.0
2021-06-29 10:30:00,68.94,69.04,67.96,67.97,74400.0,68.94,69.04,67.96,67.97,74400.0
2021-06-29 11:00:00,68.09,68.24,67.96,67.96,10175.0,68.09,68.24,67.96,67.96,10175.0
2021-06-29 11:30:00,67.92,67.92,67.23,67.27,20486.0,67.92,67.92,67.23,67.27,20486.0
2021-06-29 12:00:00,67.23,67.36,66.74,66.8,21027.0,67.23,67.36,66.74,66.8,21027.0
2021-06-29 12:30:00,66.8,66.98,66.7,66.78,11135.0,66.8,66.98,66.7,66.78,11135.0
2021-06-29 13:00:00,66.78,66.79,66.39,66.53,10914.0,66.78,66.79,66.39,66.53,10914.0
2021-06-29 13:30:00,66.5,66.53,66.15,66.48,34688.0,66.5,66.53,66.15,66.48,34688.0
2021-06-29 14:00:00,66.53,66.53,66.16,66.22,11454.0,66.53,66.53,66.16,66.22,11454.0
2021-06-29 14:30:00,66.21,66.31,66.17,66.31,15538.0,66.21,66.31,66.17,66.31,15538.0
2021-06-29 15:00:00,66.3,66.41,66.18,66.27,17218.0,66.3,66.41,66.18,66.27,17218.0
2021-06-29 15:30:00,66.25,66.35,66.02,66.04,136871.0,66.25,66.35,66.02,66.04,136871.0
2021-06-30 09:30:00,65.95,66.54,65.55,66.2,52894.0,65.95,66.54,65.55,66.2,52894.0
2021-06-30 10:00:00,66.13,66.5,66.13,66.21,39294.0,66.13,66.5,66.13,66.21,39294.0
2021-06-30 10:30:00,66.21,66.53,66.08,66.18,30871.0,66.21,66.53,66.08,66.18,30871.0
2021-06-30 11:00:00,66.23,66.44,66.08,66.33,18149.0,66.23,66.44,66.08,66.33,18149.0
2021-06-30 11:30:00,66.4,66.49,66.24,66.39,44274.0,66.4,66.49,66.24,66.39,44274.0
2021-06-30 12:00:00,66.39,66.97,66.35,66.88,52146.0,66.39,66.97,66.35,66.88,52146.0
2021-06-30 12:30:00,66.88,66.97,66.73,66.82,17660.0,66.88,66.97,66.73,66.82,17660.0
2021-06-30 13:00:00,66.83,66.88,66.64,66.79,13254.0,66.83,66.88,66.64,66.79,13254.0
2021-06-30 13:30:00,66.81,66.87,66.68,66.79,12400.0,66.81,66.87,66.68,66.79,12400.0
2021-06-30 14:00:00,66.86,66.92,66.7,66.8,18890.0,66.86,66.92,66.7,66.8,18890.0
2021-06-30 14:30:00,66.85,67.03,66.79,67.03,20774.0,66.85,67.03,66.79,67.03,20774.0
2021-06-30 15:00:00,66.96,66.99,66.64,66.85,42879.0,66.96,66.99,66.64,66.85,42879.0
2021-06-30 15:30:00,66.84,67.48,66.81,66.99,193352.0,66.84,67.48,66.81,66.99,193352.0
2021-07-01 09:30:00,67.47,67.59,66.7,66.8,35061.0,67.47,67.59,66.7,66.8,35061.0
2021-07-01 10:00:00,66.73,68.05,66.49,67.86,62558.0,66.73,68.05,66.49,67.86,62558.0
2021-07-01 10:30:00,67.89,68.49,67.71,68.01,52794.0,67.89,68.49,67.71,68.01,52794.0
2021-07-01 11:00:00,68.02,68.64,67.96,68.62,62315.0,68.02,68.64,67.96,68.62,62315.0
2021-07-01 11:30:00,68.65,68.73,68.22,68.45,56033.0,68.65,68.73,68.22,68.45,56033.0
2021-07-01 12:00:00,68.39,68.77,68.36,68.77,21416.0,68.39,68.77,68.36,68.77,21416.0
2021-07-01 12:30:00,68.77,68.9,68.72,68.75,46189.0,68.77,68.9,68.72,68.75,46189.0
2021-07-01 13:00:00,68.75,68.88,68.52,68.62,25241.0,68.75,68.88,68.52,68.62,25241.0
2021-07-01 13:30:00,68.64,68.65,68.46,68.62,20844.0,68.64,68.65,68.46,68.62,20844.0
2021-07-01 14:00:00,68.55,68.61,68.17,68.39,72947.0,68.55,68.61,68.17,68.39,72947.0
2021-07-01 14:30:00,68.4,68.56,68.25,68.28,24843.0,68.4,68.56,68.25,68.28,24843.0
2021-07-01 15:00:00,68.29,68.41,68.16,68.3,36527.0,68.29,68.41,68.16,68.3,36527.0
2021-07-01 15:30:00,68.28,68.29,67.8,67.91,169338.0,68.28,68.29,67.8,67.91,169338.0
2021-07-02 09:30:00,67.64,68.44,67.15,67.84,26243.0,67.64,68.44,67.15,67.84,26243.0
2021-07-02 10:00:00,67.85,68.44,67.71,68.39,50600.0,67.85,68.44,67.71,68.39,50600.0
2021-07-02 10:30:00,68.47,68.56,68.28,68.28,9884.0,68.47,68.56,68.28,68.28,9884.0
2021-07-02 11:00:00,68.32,68.71,68.21,68.42,24820.0,68.32,68.71,68.21,68.42,24820.0
2021-07-02 11:30:00,68.4,68.53,68.2,68.24,36012.0,68.4,68.53,68.2,68.24,36012.0
2021-07-02 12:00:00,68.22,68.26,67.96,68.08,43081.0,68.22,68.26,67.96,68.08,43081.0
2021-07-02 12:30:00,68.06,68.16,67.96,68.02,16229.0,68.06,68.16,67.96,68.02,16229.0
2021-07-02 13:00:00,68.04,68.18,68.04,68.14,10412.0,68.04,68.18,68.04,68.14,10412.0
2021-07-02 13:30:00,68.11,68.19,68.0,68.11,11716.0,68.11,68.19,68.0,68.11,11716.0
2021-07-02 14:00:00,68.11,68.38,68.06,68.34,8656.0,68.11,68.38,68.06,68.34,8656.0
2021-07-02 14:30:00,68.39,68.39,68.17,68.21,8110.0,68.39,68.39,68.17,68.21,8110.0
2021-07-02 15:00:00,68.26,68.52,68.24,68.52,28613.0,68.26,68.52,68.24,68.52,28613.0
2021-07-02 15:30:00,68.52,68.71,68.41,68.57,62430.0,68.52,68.71,68.41,68.57,62430.0
2021-07-06 09:30:00,68.2,68.47,67.14,67.56,40924.0,68.2,68.47,67.14,67.56,40924.0
2021-07-06 10:00:00,67.43,67.59,66.81,67.17,52624.0,67.43,67.59,66.81,67.17,52624.0
2021-07-06 10:30:00,67.04,67.15,66.31,66.31,43520.0,67.04,67.15,66.31,66.31,43520.0
2021-07-06 11:00:00,66.28,66.71,66.19,66.69,22145.0,66.28,66.71,66.19,66.69,22145.0
2021-07-06 11:30:00,66.72,67.12,66.64,66.68,28142.0,66.72,67.12,66.64,66.68,28142.0
2021-07-06 12:00:00,66.63,67.21,66.62,66.95,25563.0,66.63,67.21,66.62,66.95,25563.0
2021-07-06 12:30:00,66.98,67.17,66.83,67.17,18298.0,66.98,67.17,66.83,67.17,18298.0
2021-07-06 13:00:00,67.23,67.51,67.23,67.44,23720.0,67.23,67.51,67.23,67.44,23720.0
2021-07-06 13:30:00,67.45,67.64,67.34,67.59,23884.0,67.45,67.64,67.34,67.59,23884.0
2021-07-06 14:00:00,67.59,67.81,67.53,67.76,43538.0,67.59,67.81,67.53,67.76,43538.0
2021-07-06 14:30:00,67.77,67.96,67.63,67.85,30602.0,67.77,67.96,67.63,67.85,30602.0
2021-07-06 15:00:00,67.89,67.96,67.75,67.95,25357.0,67.89,67.96,67.75,67.95,25357.0
2021-07-06 15:30:00,67.98,68.37,67.89,68.0,131690.0,67.98,68.37,67.89,68.0,131690.0
2021-07-07 09:30:00,67.77,68.78,67.43,68.3,20840.0,67.77,68.78,67.43,68.3,20840.0
2021-07-07 10:00:00,68.28,68.31,67.25,67.25,11145.0,68.28,68.31,67.25,67.25,11145.0
2021-07-07 10:30:00,67.32,67.61,67.06,67.49,42682.0,67.32,67.61,67.06,67.49,42682.0
2021-07-07 11:00:00,67.55,67.91,67.46,67.83,14872.0,67.55,67.91,67.46,67.83,14872.0
2021-07-07 11:30:00,67.89,68.32,67.89,68.07,19667.0,67.89,68.32,67.89,68.07,19667.0
2021-07-07 12:00:00,68.1,68.42,68.04,68.31,8112.0,68.1,68.42,68.04,68.31,8112.0
2021-07-07 12:30:00,68.36,68.7,68.32,68.35,44760.0,68.36,68.7,68.32,68.35,44760.0
2021-07-07 13:00:00,68.34,68.46,68.16,68.18,9452.0,68.34,68.46,68.16,68.18,9452.0
2021-07-07 13:30:00,68.24,68.47,68.2,68.29,22650.0,68.24,68.47,68.2,68.29,22650.0
2021-07-07 14:00:00,68.22,68.5,67.99,68.03,13859.0,68.22,68.5,67.99,68.03,13859.0
2021-07-07 14:30:00,67.98,68.11,67.75,68.08,10317.0,67.98,68.11,67.75,68.08,10317.0
2021-07-07 15:00:00,68.07,68.34,68.07,68.31,17223.0,68.07,68.34,68.07,68.31,17223.0
2021-07-07 15:30:00,68.31,68.38,67.94,67.95,67689.0,68.31,68.38,67.94,67.95,67689.0
2021-07-08 09:30:00,66.27,67.2,65.99,67.03,84205.0,66.27,67.2,65.99,67.03,84205.0
2021-07-08 10:00:00,66.88,67.35,66.62,67.35,21165.0,66.88,67.35,66.62,67.35,21165.0
2021-07-08 10:30:00,67.31,67.87,67.25,67.55,17078.0,67.31,67.87,67.25,67.55,17078.0
2021-07-08 11:00:00,67.58,68.31,67.58,67.94,21429.0,67.58,68.31,67.58,67.94,21429.0
2021-07-08 11:30:00,67.98,68.29,67.81,68.08,173061.0,67.98,68.29,67.81,68.08,173061.0
2021-07-08 12:00:00,68.08,68.15,67.64,67.65,10557.0,68.08,68.15,67.64,67.65,10557.0
2021-07-08 12:30:00,67.6,67.89,67.58,67.77,15405.0,67.6,67.89,67.58,67.77,15405.0
2021-07-08 13:00:00,67.8,67.88,67.55,67.81,19388.0,67.8,67.88,67.55,67.81,19388.0
2021-07-08 13:30:00,67.75,67.75,67.36,67.49,13469.0,67.75,67.75,67.36,67.49,13469.0
2021-07-08 14:00:00,67.45,67.52,67.06,67.06,13856.0,67.45,67.52,67.06,67.06,13856.0
2021-07-08 14:30:00,67.05,67.11,66.92,67.01,10834.0,67.05,67.11,66.92,67.01,10834.0
2021-07-08 15:00:00,67.04,67.17,66.88,67.01,13879.0,67.04,67.17,66.88,67.01,13879.0
2021-07-08 15:30:00,67.07,67.23,66.81,67.08,80419.0,67.07,67.23,66.81,67.08,80419.0
2021-07-09 09:30:00,68.61,69.09,67.79,69.02,77723.0,68.61,69.09,67.79,69.02,77723.0
2021-07-09 10:00:00,68.98,69.31,68.83,69.08,25558.0,68.98,69.31,68.83,69.08,25558.0
2021-07-09 10:30:00,69.09,69.21,68.51,68.53,57179.0,69.09,69.21,68.51,68.53,57179.0
2021-07-09 11:00:00,68.53,68.7,68.43,68.48,20010.0,68.53,68.7,68.43,68.48,20010.0
2021-07-09 11:30:00,68.46,68.8,68.46,68.66,10356.0,68.46,68.8,68.46,68.66,10356.0
2021-07-09 12:00:00,68.62,68.79,68.53,68.61,20776.0,68.62,68.79,68.53,68.61,20776.0
2021-07-09 12:30:00,68.62,68.82,68.53,68.73,24831.0,68.62,68.82,68.53,68.73,24831.0
2021-07-09 13:00:00,68.8,69.0,68.72,69.0,14316.0,68.8,69.0,68.72,69.0,14316.0
2021-07-09 13:30:00,69.0,69.0,68.93,68.99,27715.0,69.0,69.0,68.93,68.99,27715.0
2021-07-09 14:00:00,68.97,69.07,68.81,69.04,24995.0,68.97,69.07,68.81,69.04,24995.0
2021-07-09 14:30:00,68.92,69.03,68.83,68.98,11912.0,68.92,69.03,68.83,68.98,11912.0
2021-07-09 15:00:00,68.96,69.08,68.88,69.01,16071.0,68.96,69.08,68.88,69.01,16071.0
2021-07-09 15:30:00,69.02,69.18,68.9,68.92,118186.0,69.02,69.18,68.9,68.92,118186.0
2021-07-12 09:30:00,68.56,68.84,67.96,68.84,19856.0,68.56,68.84,67.96,68.84,19856.0
2021-07-12 10:00:00,68.85,70.23,68.85,69.5,221207.0,68.85,70.23,68.85,69.5,221207.0
2021-07-12 10:30:00,69.58,69.76,68.53,69.3,49397.0,69.58,69.76,68.53,69.3,49397.0
2021-07-12 11:00:00,69.33,69.33,69.01,69.25,9686.0,69.33,69.33,69.01,69.25,9686.0
2021-07-12 11:30:00,69.21,69.54,69.06,69.27,13715.0,69.21,69.54,69.06,69.27,13715.0
2021-07-12 12:00:00,69.3,69.33,68.82,68.84,19134.0,69.3,69.33,68.82,68.84,19134.0
2021-07-12 12:30:00,68.79,69.13,68.79,69.05,56641.0,68.79,69.13,68.79,69.05,56641.0
2021-07-12 13:00:00,69.09,69.09,68.8,68.92,13692.0,69.09,69.09,68.8,68.92,13692.0
2021-07-12 13:30:00,68.92,69.04,68.87,68.88,27844.0,68.92,69.04,68.87,68.88,27844.0
2021-07-12 14:00:00,68.91,68.99,68.77,68.97,16686.0,68.91,68.99,68.77,68.97,16686.0
2021-07-12 14:30:00,68.99,69.08,68.84,68.9,35328.0,68.99,69.08,68.84,68.9,35328.0
2021-07-12 15:00:00,68.88,69.12,68.84,69.0,111440.0,68.88,69.12,68.84,69.0,111440.0
2021-07-12 15:30:00,69.01,69.16,68.87,69.13,125927.0,69.01,69.16,68.87,69.13,125927.0
2021-07-13 09:30:00,68.66,68.97,67.78,67.86,37034.0,68.66,68.97,67.78,67.86,37034.0
2021-07-13 10:00:00,67.81,68.27,67.12,67.38,61712.0,67.81,68.27,67.12,67.38,61712.0
2021-07-13 10:30:00,67.27,67.75,67.27,67.7,28402.0,67.27,67.75,67.27,67.7,28402.0
2021-07-13 11:00:00,67.67,67.96,67.57,67.91,26808.0,67.67,67.96,67.57,67.91,26808.0
2021-07-13 11:30:00,67.87,68.33,67.84,68.33,31340.0,67.87,68.33,67.84,68.33,31340.0
2021-07-13 12:00:00,68.26,68.41,68.18,68.18,10948.0,68.26,68.41,68.18,68.18,10948.0
2021-07-13 12:30:00,68.23,68.35,68.2,68.23,16746.0,68.23,68.35,68.2,68.23,16746.0
2021-07-13 13:00:00,68.23,68.65,68.23,68.51,84399.0,68.23,68.65,68.23,68.51,84399.0
2021-07-13 13:30:00,68.48,68.89,68.4,68.81,26633.0,68.48,68.89,68.4,68.81,26633.0
2021-07-13 14:00:00,68.79,68.84,68.59,68.77,9218.0,68.79,68.84,68.59,68.77,9218.0
2021-07-13 14:30:00,68.76,68.76,68.38,68.45,7929.0,68.76,68.76,68.38,68.45,7929.0
2021-07-13 15:00:00,68.45,68.53,68.23,68.28,12539.0,68.45,68.53,68.23,68.28,12539.0
2021-07-13 15:30:00,68.23,68.46,68.1,68.25,72515.0,68.23,68.46,68.1,68.25,72515.0
2021-07-14 09:30:00,68.33,69.28,67.98,68.09,35915.0,68.33,69.28,67.98,68.09,35915.0
2021-07-14 10:00:00,67.97,68.59,67.94,68.06,16410.0,67.97,68.59,67.94,68.06,16410.0
2021-07-14 10:30:00,68.05,68.33,67.92,68.33,40676.0,68.05,68.33,67.92,68.33,40676.0
2021-07-14 11:00:00,68.27,68.45,67.97,68.1,37082.0,68.27,68.45,67.97,68.1,37082.0
2021-07-14 11:30:00,68.12,68.18,67.43,67.53,48565.0,68.12,68.18,67.43,67.53,48565.0
2021-07-14 12:00:00,67.5,67.91,67.47,67.83,21524.0,67.5,67.91,67.47,67.83,21524.0
2021-07-14 12:30:00,67.72,67.83,67.67,67.83,7622.0,67.72,67.83,67.67,67.83,7622.0
2021-07-14 13:00:00,67.86,67.86,67.6,67.68,14471.0,67.86,67.86,67.6,67.68,14471.0
2021-07-14 13:30:00,67.72,67.82,67.58,67.59,10782.0,67.72,67.82,67.58,67.59,10782.0
2021-07-14 14:00:00,67.59,67.73,67.44,67.62,39176.0,67.59,67.73,67.44,67.62,39176.0
2021-07-14 14:30:00,67.68,67.71,67.01,67.04,45343.0,67.68,67.71,67.01,67.04,45343.0
2021-07-14 15:00:00,67.07,67.3,66.79,66.81,30086.0,67.07,67.3,66.79,66.81,30086.0
2021-07-14 15:30:00,66.8,66.9,66.43,66.78,140267.0,66.8,66.9,66.43,66.78,140267.0
2021-07-15 09:30:00,66.17,67.21,66.06,67.21,39162.0,66.17,67.21,66.06,67.21,39162.0
2021-07-15 10:00:00,67.11,67.64,66.9,67.05,29334.0,67.11,67.64,66.9,67.05,29334.0
2021-07-15 10:30:00,67.05,67.4,66.86,67.4,28352.0,67.05,67.4,66.86,67.4,28352.0
2021-07-15 11:00:00,67.4,67.65,67.2,67.65,13451.0,67.4,67.65,67.2,67.65,13451.0
2021-07-15 11:30:00,67.6,67.78,67.55,67.62,10394.0,67.6,67.78,67.55,67.62,10394.0
2021-07-15 12:00:00,67.62,67.92,67.48,67.8,14124.0,67.62,67.92,67.48,67.8,14124.0
2021-07-15 12:30:00,67.78,67.92,67.61,67.62,17560.0,67.78,67.92,67.61,67.62,17560.0
2021-07-15 13:00:00,67.61,67.72,67.19,67.23,22805.0,67.61,67.72,67.19,67.23,22805.0
2021-07-15 13:30:00,67.21,67.23,66.63,66.65,40944.0,67.21,67.23,66.63,66.65,40944.0
2021-07-15 14:00:00,66.67,67.03,66.49,66.82,116120.0,66.67,67.03,66.49,66.82,116120.0
2021-07-15 14:30:00,66.81,67.05,66.72,66.88,62335.0,66.81,67.05,66.72,66.88,62335.0
2021-07-15 15:00:00,66.94,67.15,66.88,67.13,32638.0,66.94,67.15,66.88,67.13,32638.0
2021-07-15 15:30:00,67.12,67.52,66.99,67.35,120701.0,67.12,67.52,66.99,67.35,120701.0
2021-07-16 09:30:00,67.76,68.12,67.06,67.26,36513.0,67.76,68.12,67.06,67.26,36513.0
2021-07-16 10:00:00,67.3,67.44,66.5,66.55,39420.0,67.3,67.44,66.5,66.55,39420.0
2021-07-16 10:30:00,66.54,66.99,66.54,66.85,26895.0,66.54,66.99,66.54,66.85,26895.0
2021-07-16 11:00:00,66.89,66.97,66.79,66.84,6935.0,66.89,66.97,66.79,66.84,6935.0
2021-07-16 11:30:00,66.84,67.36,66.84,67.36,7431.0,66.84,67.36,66.84,67.36,7431.0
2021-07-16 12:00:00,67.3,67.5,67.15,67.42,19939.0,67.3,67.5,67.15,67.42,19939.0
2021-07-16 12:30:00,67.44,67.5,67.29,67.48,15753.0,67.44,67.5,67.29,67.48,15753.0
2021-07-16 13:00:00,67.49,67.5,67.29,67.41,25312.0,67.49,67.5,67.29,67.41,25312.0
2021-07-16 13:30:00,67.42,67.5,67.17,67.39,30770.0,67.42,67.5,67.17,67.39,30770.0
2021-07-16 14:00:00,67.39,67.44,67.24,67.26,21381.0,67.39,67.44,67.24,67.26,21381.0
2021-07-16 14:30:00,67.2,67.31,67.09,67.22,25255.0,67.2,67.31,67.09,67.22,25255.0
2021-07-16 15:00:00,67.23,67.25,67.02,67.15,36331.0,67.23,67.25,67.02,67.15,36331.0
2021-07-16 15:30:00,67.12,67.23,66.54,66.61,117189.0,67.12,67.23,66.54,66.61,117189.0
2021-07-19 09:30:00,64.91,65.42,63.49,64.25,84980.0,64.91,65.42,63.49,64.25,84980.0
2021-07-19 10:00:00,64.16,64.6,63.98,64.31,100457.0,64.16,64.6,63.98,64.31,100457.0
2021-07-19 10:30:00,64.3,65.4,64.3,64.7,56020.0,64.3,65.4,64.3,64.7,56020.0
2021-07-19 11:00:00,64.72,65.23,64.48,64.73,61282.0,64.72,65.23,64.48,64.73,61282.0
2021-07-19 11:30:00,64.78,65.8,64.73,65.8,44680.0,64.78,65.8,64.73,65.8,44680.0
2021-07-19 12:00:00,65.77,65.88,65.55,65.73,56670.0,65.77,65.88,65.55,65.73,56670.0
2021-07-19 12:30:00,65.72,65.72,65.15,65.28,36217.0,65.72,65.72,65.15,65.28,36217.0
2021-07-19 13:00:00,65.31,65.68,64.94,65.05,48799.0,65.31,65.68,64.94,65.05,48799.0
2021-07-19 13:30:00,65.03,65.03,64.5,64.69,30059.0,65.03,65.03,64.5,64.69,30059.0
2021-07-19 14:00:00,64.75,65.02,64.53,64.94,34153.0,64.75,65.02,64.53,64.94,34153.0
2021-07-19 14:30:00,64.92,64.92,64.31,64.45,45173.0,64.92,64.92,64.31,64.45,45173.0
2021-07-19 15:00:00,64.42,64.66,64.31,64.5,56267.0,64.42,64.66,64.31,64.5,56267.0
2021-07-19 15:30:00,64.49,64.71,64.41,64.71,179711.0,64.49,64.71,64.41,64.71,179711.0
2021-07-20 09:30:00,67.75,70.49,67.57,70.49,176118.0,67.75,70.49,67.57,70.49,176118.0
2021-07-20 10:00:00,70.38,71.75,70.38,71.15,234570.0,70.38,71.75,70.38,71.15,234570.0
2021-07-20 10:30:00,71.31,71.49,70.41,70.67,157832.0,71.31,71.49,70.41,70.67,157832.0
2021-07-20 11:00:00,70.67,71.3,70.2,70.21,176498.0,70.67,71.3,70.2,70.21,176498.0
2021-07-20 11:30:00,70.17,70.76,69.97,70.53,139828.0,70.17,70.76,69.97,70.53,139828.0
2021-07-20 12:00:00,70.53,70.83,70.12,70.65,88009.0,70.53,70.83,70.12,70.65,88009.0
2021-07-20 12:30:00,70.65,71.06,70.57,70.67,50279.0,70.65,71.06,70.57,70.67,50279.0
2021-07-20 13:00:00,70.7,70.77,70.17,70.43,69305.0,70.7,70.77,70.17,70.43,69305.0
2021-07-20 13:30:00,70.42,70.69,70.25,70.61,58449.0,70.42,70.69,70.25,70.61,58449.0
2021-07-20 14:00:00,70.63,70.87,70.39,70.42,46424.0,70.63,70.87,70.39,70.42,46424.0
2021-07-20 14:30:00,70.45,70.56,69.88,70.08,75880.0,70.45,70.56,69.88,70.08,75880.0
2021-07-20 15:00:00,70.06,70.81,70.05,70.63,49366.0,70.06,70.81,70.05,70.63,49366.0
2021-07-20 15:30:00,70.58,70.9,70.45,70.55,273695.0,70.58,70.9,70.45,70.55,273695.0
2021-07-21 09:30:00,71.18,72.9,70.85,72.9,94817.0,71.18,72.9,70.85,72.9,94817.0
2021-07-21 10:00:00,72.97,73.65,72.19,72.27,174966.0,72.97,73.65,72.19,72.27,174966.0
2021-07-21 10:30:00,72.19,72.39,71.69,71.69,42172.0,72.19,72.39,71.69,71.69,42172.0
2021-07-21 11:00:00,71.74,71.74,71.25,71.29,25993.0,71.74,71.74,71.25,71.29,25993.0
2021-07-21 11:30:00,71.36,71.48,71.09,71.21,37818.0,71.36,71.48,71.09,71.21,37818.0
2021-07-21 12:00:00,71.14,71.89,71.14,71.76,21345.0,71.14,71.89,71.14,71.76,21345.0
2021-07-21 12:30:00,71.7,71.84,71.07,71.07,25490.0,71.7,71.84,71.07,71.07,25490.0
2021-07-21 13:00:00,71.11,71.56,71.11,71.49,23484.0,71.11,71.56,71.11,71.49,23484.0
2021-07-21 13:30:00,71.51,71.87,71.46,71.61,24286.0,71.51,71.87,71.46,71.61,24286.0
2021-07-21 14:00:00,71.62,72.22,71.49,71.9,52647.0,71.62,72.22,71.49,71.9,52647.0
2021-07-21 14:30:00,72.01,72.22,71.86,72.18,71778.0,72.01,72.22,71.86,72.18,71778.0
2021-07-21 15:00:00,72.15,72.46,72.12,72.34,157163.0,72.15,72.46,72.12,72.34,157163.0
2021-07-21 15:30:00,72.35,72.54,72.09,72.25,257322.0,72.35,72.54,72.09,72.25,257322.0
2021-07-22 09:30:00,69.87,69.97,67.12,68.06,359334.0,69.87,69.97,67.12,68.06,359334.0
2021-07-22 10:00:00,68.06,68.95,67.91,68.25,196988.0,68.06,68.95,67.91,68.25,196988.0
2021-07-22 10:30:00,68.34,68.98,68.34,68.92,204678.0,68.34,68.98,68.34,68.92,204678.0
2021-07-22 11:00:00,68.92,69.61,68.85,69.34,115654.0,68.92,69.61,68.85,69.34,115654.0
2021-07-22 11:30:00,69.43,69.43,68.38,69.07,127458.0,69.43,69.43,68.38,69.07,127458.0
2021-07-22 12:00:00,69.05,69.29,68.47,69.13,82655.0,69.05,69.29,68.47,69.13,82655.0
2021-07-22 12:30:00,69.12,69.85,68.71,69.8,69020.0,69.12,69.85,68.71,69.8,69020.0
2021-07-22 13:00:00,69.77,70.82,69.69,70.39,79287.0,69.77,70.82,69.69,70.39,79287.0
2021-07-22 13:30:00,70.38,70.49,69.84,70.34,53470.0,70.38,70.49,69.84,70.34,53470.0
2021-07-22 14:00:00,70.4,70.61,70.06,70.3,47967.0,70.4,70.61,70.06,70.3,47967.0
2021-07-22 14:30:00,70.31,70.51,69.82,70.03,70250.0,70.31,70.51,69.82,70.03,70250.0
2021-07-22 15:00:00,70.03,70.39,69.71,70.28,68001.0,70.03,70.39,69.71,70.28,68001.0
2021-07-22 15:30:00,70.29,70.44,69.83,70.0,281530.0,70.29,70.44,69.83,70.0,281530.0
2021-07-23 09:30:00,71.42,72.2,70.7,71.39,95882.0,71.42,72.2,70.7,71.39,95882.0
2021-07-23 10:00:00,71.4,71.88,71.03,71.46,71001.0,71.4,71.88,71.03,71.46,71001.0
2021-07-23 10:30:00,71.61,71.62,71.23,71.4,38783.0,71.61,71.62,71.23,71.4,38783.0
2021-07-23 11:00:00,71.35,71.55,71.25,71.5,108190.0,71.35,71.55,71.25,71.5,108190.0
2021-07-23 11:30:00,71.5,72.14,71.48,72.03,46807.0,71.5,72.14,71.48,72.03,46807.0
2021-07-23 12:00:00,72.02,72.09,71.52,71.75,39026.0,72.02,72.09,71.52,71.75,39026.0
2021-07-23 12:30:00,71.79,71.79,71.43,71.77,28383.0,71.79,71.79,71.43,71.77,28383.0
2021-07-23 13:00:00,71.77,71.82,71.39,71.54,41557.0,71.77,71.82,71.39,71.54,41557.0
2021-07-23 13:30:00,71.55,71.83,71.49,71.82,42130.0,71.55,71.83,71.49,71.82,42130.0
2021-07-23 14:00:00,71.81,71.81,71.43,71.44,22147.0,71.81,71.81,71.43,71.44,22147.0
2021-07-23 14:30:00,71.47,71.58,71.31,71.57,18447.0,71.47,71.58,71.31,71.57,18447.0
2021-07-23 15:00:00,71.55,71.76,71.32,71.68,45237.0,71.55,71.76,71.32,71.68,45237.0
2021-07-23 15:30:00,71.7,71.91,71.45,71.69,174963.0,71.7,71.91,71.45,71.69,174963.0
2021-07-26 09:30:00,71.87,73.11,70.79,70.81,78662.0,71.87,73.11,70.79,70.81,78662.0
2021-07-26 10:00:00,70.7,70.89,70.24,70.58,44456.0,70.7,70.89,70.24,70.58,44456.0
2021-07-26 10:30:00,70.56,70.78,70.43,70.47,72306.0,70.56,70.78,70.43,70.47,72306.0
2021-07-26 11:00:00,70.45,70.59,70.26,70.3,41104.0,70.45,70.59,70.26,70.3,41104.0
2021-07-26 11:30:00,70.31,70.86,70.14,70.72,58443.0,70.31,70.86,70.14,70.72,58443.0
2021-07-26 12:00:00,70.66,71.2,70.41,71.1,18539.0,70.66,71.2,70.41,71.1,18539.0
2021-07-26 12:30:00,71.14,71.4,71.02,71.15,12638.0,71.14,71.4,71.02,71.15,12638.0
2021-07-26 13:00:00,71.12,71.31,70.95,71.02,24998.0,71.12,71.31,70.95,71.02,24998.0
2021-07-26 13:30:00,70.99,71.07,70.82,71.02,27541.0,70.99,71.07,70.82,71.02,27541.0
2021-07-26 14:00:00,71.04,71.56,70.86,71.54,37166.0,71.04,71.56,70.86,71.54,37166.0
2021-07-26 14:30:00,71.53,71.68,71.4,71.49,29864.0,71.53,71.68,71.4,71.49,29864.0
2021-07-26 15:00:00,71.46,71.86,71.36,71.68,35381.0,71.46,71.86,71.36,71.68,35381.0
2021-07-26 15:30:00,71.68,71.71,71.4,71.67,97283.0,71.68,71.71,71.4,71.67,97283.0
2021-07-27 09:30:00,72.02,72.49,70.49,70.63,49185.0,72.02,72.49,70.49,70.63,49185.0
2021-07-27 10:00:00,70.71,71.26,70.34,71.12,32062.0,70.71,71.26,70.34,71.12,32062.0
2021-07-27 10:30:00,71.15,71.65,70.97,71.45,29819.0,71.15,71.65,70.97,71.45,29819.0
2021-07-27 11:00:00,71.47,71.62,70.98,71.07,18511.0,71.47,71.62,70.98,71.07,18511.0
2021-07-27 11:30:00,71.09,71.11,70.51,71.11,17482.0,71.09,71.11,70.51,71.11,17482.0
2021-07-27 12:00:00,71.09,71.09,70.62,70.81,22943.0,71.09,71.09,70.62,70.81,22943.0
2021-07-27 12:30:00,70.79,71.11,70.69,70.98,22546.0,70.79,71.11,70.69,70.98,22546.0
2021-07-27 13:00:00,71.04,71.37,71.02,71.2,31066.0,71.04,71.37,71.02,71.2,31066.0
2021-07-27 13:30:00,71.19,71.29,70.96,70.99,30867.0,71.19,71.29,70.96,70.99,30867.0
2021-07-27 14:00:00,71.02,71.17,70.86,71.04,32067.0,71.02,71.17,70.86,71.04,32067.0
2021-07-27 14:30:00,71.05,71.43,71.0,71.33,32205.0,71.05,71.43,71.0,71.33,32205.0
2021-07-27 15:00:00,71.39,71.41,71.09,71.33,16717.0,71.39,71.41,71.09,71.33,16717.0
2021-07-27 15:30:00,71.35,71.79,71.29,71.68,152318.0,71.35,71.79,71.29,71.68,152318.0
2021-07-28 09:30:00,71.19,71.91,70.36,70.48,33567.0,71.19,71.91,70.36,70.48,33567.0
2021-07-28 10:00:00,70.5,70.52,69.2,69.77,107259.0,70.5,70.52,69.2,69.77,107259.0
2021-07-28 10:30:00,69.77,70.28,69.7,70.19,47483.0,69.77,70.28,69.7,70.19,47483.0
2021-07-28 11:00:00,70.27,70.95,70.27,70.81,21286.0,70.27,70.95,70.27,70.81,21286.0
2021-07-28 11:30:00,70.89,70.92,70.55,70.56,11047.0,70.89,70.92,70.55,70.56,11047.0
2021-07-28 12:00:00,70.66,71.08,70.6,70.84,8351.0,70.66,71.08,70.6,70.84,8351.0
2021-07-28 12:30:00,70.82,71.04,70.81,70.87,16828.0,70.82,71.04,70.81,70.87,16828.0
2021-07-28 13:00:00,70.9,71.33,70.89,71.29,7539.0,70.9,71.33,70.89,71.29,7539.0
2021-07-28 13:30:00,71.23,71.44,71.2,71.35,8723.0,71.23,71.44,71.2,71.35,8723.0
2021-07-28 14:00:00,71.14,71.58,71.03,71.58,13779.0,71.14,71.58,71.03,71.58,13779.0
2021-07-28 14:30:00,71.53,72.31,71.47,71.97,40457.0,71.53,72.31,71.47,71.97,40457.0
2021-07-28 15:00:00,71.96,72.17,71.61,71.89,46389.0,71.96,72.17,71.61,71.89,46389.0
2021-07-28 15:30:00,71.91,72.02,71.41,71.53,66461.0,71.91,72.02,71.41,71.53,66461.0
2021-07-29 09:30:00,72.34,72.99,71.94,72.86,27905.0,72.34,72.99,71.94,72.86,27905.0
2021-07-29 10:00:00,72.82,73.29,72.51,72.99,22886.0,72.82,73.29,72.51,72.99,22886.0
2021-07-29 10:30:00,72.99,73.15,72.66,72.75,17427.0,72.99,73.15,72.66,72.75,17427.0
2021-07-29 11:00:00,72.73,73.15,72.62,72.64,14212.0,72.73,73.15,72.62,72.64,14212.0
2021-07-29 11:30:00,72.64,73.01,72.64,72.92,35904.0,72.64,73.01,72.64,72.92,35904.0
2021-07-29 12:00:00,72.96,73.28,72.76,73.08,29236.0,72.96,73.28,72.76,73.08,29236.0
2021-07-29 12:30:00,73.1,73.16,72.78,73.15,9472.0,73.1,73.16,72.78,73.15,9472.0
2021-07-29 13:00:00,73.09,73.46,73.06,73.26,91487.0,73.09,73.46,73.06,73.26,91487.0
2021-07-29 13:30:00,73.19,73.19,72.37,72.37,19726.0,73.19,73.19,72.37,72.37,19726.0
2021-07-29 14:00:00,72.37,72.65,72.11,72.33,15772.0,72.37,72.65,72.11,72.33,15772.0
2021-07-29 14:30:00,72.39,72.39,72.04,72.34,14712.0,72.39,72.39,72.04,72.34,14712.0
2021-07-29 15:00:00,72.24,72.33,72.17,72.19,13406.0,72.24,72.33,72.17,72.19,13406.0
2021-07-29 15:30:00,72.21,72.4,72.01,72.12,63712.0,72.21,72.4,72.01,72.12,63712.0
2021-07-30 09:30:00,71.33,72.75,71.33,72.44,24895.0,71.33,72.75,71.33,72.44,24895.0
2021-07-30 10:00:00,72.31,72.67,72.13,72.33,38363.0,72.31,72.67,72.13,72.33,38363.0
2021-07-30 10:30:00,72.34,72.5,72.03,72.03,15118.0,72.34,72.5,72.03,72.03,15118.0
2021-07-30 11:00:00,72.04,72.38,71.96,72.08,12354.0,72.04,72.38,71.96,72.08,12354.0
2021-07-30 11:30:00,72.09,72.19,71.76,72.0,10585.0,72.09,72.19,71.76,72.0,10585.0
2021-07-30 12:00:00,71.98,72.09,71.84,71.97,8013.0,71.98,72.09,71.84,71.97,8013.0
2021-07-30 12:30:00,71.96,72.08,71.86,71.97,9334.0,71.96,72.08,71.86,71.97,9334.0
2021-07-30 13:00:00,71.87,72.0,71.75,71.88,13696.0,71.87,72.0,71.75,71.88,13696.0
2021-07-30 13:30:00,71.93,72.24,71.83,72.2,25296.0,71.93,72.24,71.83,72.2,25296.0
2021-07-30 14:00:00,72.23,72.24,71.88,71.92,12390.0,72.23,72.24,71.88,71.92,12390.0
2021-07-30 14:30:00,71.95,72.0,71.76,71.83,11684.0,71.95,72.0,71.76,71.83,11684.0
2021-07-30 15:00:00,71.84,71.99,71.73,71.79,18967.0,71.84,71.99,71.73,71.79,18967.0
2021-07-30 15:30:00,71.81,71.88,71.53,71.85,93605.0,71.81,71.88,71.53,71.85,93605.0
2021-08-02 09:30:00,72.11,74.4,72.11,73.98,71143.0,72.11,74.4,72.11,73.98,71143.0
2021-08-02 10:00:00,73.94,74.01,73.07,73.55,97207.0,73.94,74.01,73.07,73.55,97207.0
2021-08-02 10:30:00,73.5,73.81,72.58,72.58,21183.0,73.5,73.81,72.58,72.58,21183.0
2021-08-02 11:00:00,72.64,72.93,72.39,72.93,19247.0,72.64,72.93,72.39,72.93,19247.0
2021-08-02 11:30:00,72.98,73.12,72.88,73.02,39338.0,72.98,73.12,72.88,73.02,39338.0
2021-08-02 12:00:00,73.02,73.02,72.46,72.62,36319.0,73.02,73.02,72.46,72.62,36319.0
2021-08-02 12:30:00,72.7,72.71,72.36,72.36,19353.0,72.7,72.71,72.36,72.36,19353.0
2021-08-02 13:00:00,72.41,72.49,71.88,71.94,15075.0,72.41,72.49,71.88,71.94,15075.0
2021-08-02 13:30:00,71.9,71.93,71.63,71.87,18664.0,71.9,71.93,71.63,71.87,18664.0
2021-08-02 14:00:00,71.87,71.96,71.44,71.62,27221.0,71.87,71.96,71.44,71.62,27221.0
2021-08-02 14:30:00,71.61,71.86,71.51,71.78,28525.0,71.61,71.86,71.51,71.78,28525.0
2021-08-02 15:00:00,71.75,71.83,71.53,71.63,33566.0,71.75,71.83,71.53,71.63,33566.0
2021-08-02 15:30:00,71.63,71.73,71.03,71.19,126328.0,71.63,71.73,71.03,71.19,126328.0
2021-08-03 09:30:00,71.24,71.51,69.8,70.51,53713.0,71.24,71.51,69.8,70.51,53713.0
2021-08-03 10:00:00,70.68,71.22,70.37,71.15,45235.0,70.68,71.22,70.37,71.15,45235.0
2021-08-03 10:30:00,71.12,71.45,70.99,71.35,19788.0,71.12,71.45,70.99,71.35,19788.0
2021-08-03 11:00:00,71.32,71.99,71.32,71.91,14558.0,71.32,71.99,71.32,71.91,14558.0
2021-08-03 11:30:00,71.94,72.09,71.41,71.41,11460.0,71.94,72.09,71.41,71.41,11460.0
2021-08-03 12:00:00,71.32,71.49,71.24,71.31,9128.0,71.32,71.49,71.24,71.31,9128.0
2021-08-03 12:30:00,71.27,71.82,71.19,71.74,20959.0,71.27,71.82,71.19,71.74,20959.0
2021-08-03 13:00:00,71.74,71.87,71.65,71.73,20168.0,71.74,71.87,71.65,71.73,20168.0
2021-08-03 13:30:00,71.73,72.01,71.46,71.99,15696.0,71.73,72.01,71.46,71.99,15696.0
2021-08-03 14:00:00,71.99,72.05,71.83,72.0,14301.0,71.99,72.05,71.83,72.0,14301.0
2021-08-03 14:30:00,71.97,72.39,71.97,72.3,22272.0,71.97,72.39,71.97,72.3,22272.0
2021-08-03 15:00:00,72.22,72.42,72.21,72.23,16907.0,72.22,72.42,72.21,72.23,16907.0
2021-08-03 15:30:00,72.22,72.29,72.03,72.09,72698.0,72.22,72.29,72.03,72.09,72698.0
2021-08-04 09:30:00,71.03,71.96,71.03,71.27,39604.0,71.03,71.96,71.03,71.27,39604.0
2021-08-04 10:00:00,71.27,72.12,71.27,71.78,33293.0,71.27,72.12,71.27,71.78,33293.0
2021-08-04 10:30:00,71.74,71.76,71.47,71.47,45032.0,71.74,71.76,71.47,71.47,45032.0
2021-08-04 11:00:00,71.48,71.58,71.12,71.12,13083.0,71.48,71.58,71.12,71.12,13083.0
2021-08-04 11:30:00,71.12,71.12,70.21,70.27,18764.0,71.12,71.12,70.21,70.27,18764.0
2021-08-04 12:00:00,70.31,70.42,70.03,70.13,30982.0,70.31,70.42,70.03,70.13,30982.0
2021-08-04 12:30:00,70.11,70.2,69.75,69.89,15498.0,70.11,70.2,69.75,69.89,15498.0
2021-08-04 13:00:00,69.87,69.97,69.72,69.84,14163.0,69.87,69.97,69.72,69.84,14163.0
2021-08-04 13:30:00,69.81,70.0,69.53,70.0,27901.0,69.81,70.0,69.53,70.0,27901.0
2021-08-04 14:00:00,69.95,70.08,69.76,69.81,32671.0,69.95,70.08,69.76,69.81,32671.0
2021-08-04 14:30:00,69.81,69.93,69.64,69.84,31206.0,69.81,69.93,69.64,69.84,31206.0
2021-08-04 15:00:00,69.87,69.96,69.46,69.62,39863.0,69.87,69.96,69.46,69.62,39863.0
2021-08-04 15:30:00,69.62,69.76,69.16,69.23,262025.0,69.62,69.76,69.16,69.23,262025.0
2021-08-05 09:30:00,69.5,70.3,69.5,69.61,48118.0,69.5,70.3,69.5,69.61,48118.0
2021-08-05 10:00:00,69.58,69.65,68.13,68.46,82529.0,69.58,69.65,68.13,68.46,82529.0
2021-08-05 10:30:00,68.5,68.96,68.38,68.8,28568.0,68.5,68.96,68.38,68.8,28568.0
2021-08-05 11:00:00,68.89,69.23,68.65,69.23,42893.0,68.89,69.23,68.65,69.23,42893.0
2021-08-05 11:30:00,69.28,69.28,68.75,68.88,21015.0,69.28,69.28,68.75,68.88,21015.0
2021-08-05 12:00:00,68.88,68.9,68.36,68.53,29240.0,68.88,68.9,68.36,68.53,29240.0
2021-08-05 12:30:00,68.52,68.52,68.19,68.42,17784.0,68.52,68.52,68.19,68.42,17784.0
2021-08-05 13:00:00,68.42,68.7,68.35,68.7,9787.0,68.42,68.7,68.35,68.7,9787.0
2021-08-05 13:30:00,68.78,68.95,68.76,68.87,18745.0,68.78,68.95,68.76,68.87,18745.0
2021-08-05 14:00:00,68.86,68.88,68.65,68.85,15241.0,68.86,68.88,68.65,68.85,15241.0
2021-08-05 14:30:00,68.86,68.92,68.62,68.77,32446.0,68.86,68.92,68.62,68.77,32446.0
2021-08-05 15:00:00,68.81,69.26,68.8,69.17,22630.0,68.81,69.26,68.8,69.17,22630.0
2021-08-05 15:30:00,69.16,69.34,69.08,69.24,74260.0,69.16,69.34,69.08,69.24,74260.0
2021-08-06 09:30:00,69.38,69.93,68.46,68.57,35670.0,69.38,69.93,68.46,68.57,35670.0
2021-08-06 10:00:00,68.46,68.88,67.85,67.93,43123.0,68.46,68.88,67.85,67.93,43123.0
2021-08-06 10:30:00,68.06,69.08,68.0,69.04,19863.0,68.06,69.08,68.0,69.04,19863.0
2021-08-06 11:00:00,69.1,69.17,68.42,68.49,24193.0,69.1,69.17,68.42,68.49,24193.0
2021-08-06 11:30:00,68.49,68.61,68.4,68.45,11219.0,68.49,68.61,68.4,68.45,11219.0
2021-08-06 12:00:00,68.44,68.73,68.32,68.5,7967.0,68.44,68.73,68.32,68.5,7967.0
2021-08-06 12:30:00,68.42,68.6,68.32,68.58,8612.0,68.42,68.6,68.32,68.58,8612.0
2021-08-06 13:00:00,68.53,68.72,68.43,68.71,12109.0,68.53,68.72,68.43,68.71,12109.0
2021-08-06 13:30:00,68.72,68.77,68.5,68.52,10435.0,68.72,68.77,68.5,68.52,10435.0
2021-08-06 14:00:00,68.5,68.61,68.27,68.28,29571.0,68.5,68.61,68.27,68.28,29571.0
2021-08-06 14:30:00,68.26,68.53,68.19,68.31,17223.0,68.26,68.53,68.19,68.31,17223.0
2021-08-06 15:00:00,68.36,68.5,68.08,68.5,45235.0,68.36,68.5,68.08,68.5,45235.0
2021-08-06 15:30:00,68.47,68.8,68.47,68.78,162749.0,68.47,68.8,68.47,68.78,162749.0
2021-08-09 09:30:00,68.35,68.35,66.95,66.95,23054.0,68.35,68.35,66.95,66.95,23054.0
2021-08-09 10:00:00,67.09,67.42,66.42,67.16,52383.0,67.09,67.42,66.42,67.16,52383.0
2021-08-09 10:30:00,67.17,67.88,67.13,67.64,29045.0,67.17,67.88,67.13,67.64,29045.0
2021-08-09 11:00:00,67.6,68.01,67.6,67.84,20218.0,67.6,68.01,67.6,67.84,20218.0
2021-08-09 11:30:00,67.83,68.03,67.8,68.03,14649.0,67.83,68.03,67.8,68.03,14649.0
2021-08-09 12:00:00,67.96,67.98,67.49,67.7,37484.0,67.96,67.98,67.49,67.7,37484.0
2021-08-09 12:30:00,67.77,68.04,67.77,67.81,8757.0,67.77,68.04,67.77,67.81,8757.0
2021-08-09 13:00:00,67.79,67.89,67.7,67.71,7808.0,67.79,67.89,67.7,67.71,7808.0
2021-08-09 13:30:00,67.7,67.93,67.68,67.93,8513.0,67.7,67.93,67.68,67.93,8513.0
2021-08-09 14:00:00,67.96,67.99,67.6,67.7,10923.0,67.96,67.99,67.6,67.7,10923.0
2021-08-09 14:30:00,67.69,68.14,67.66,67.84,29690.0,67.69,68.14,67.66,67.84,29690.0
2021-08-09 15:00:00,67.85,67.89,67.75,67.82,14369.0,67.85,67.89,67.75,67.82,14369.0
2021-08-09 15:30:00,67.83,68.06,67.66,67.74,128325.0,67.83,68.06,67.66,67.74,128325.0
2021-08-10 09:30:00,67.18,67.71,66.53,66.65,114657.0,67.18,67.71,66.53,66.65,114657.0
2021-08-10 10:00:00,66.75,67.35,66.67,67.08,44491.0,66.75,67.35,66.67,67.08,44491.0
2021-08-10 10:30:00,67.07,67.36,66.86,67.1,34768.0,67.07,67.36,66.86,67.1,34768.0
2021-08-10 11:00:00,67.04,67.3,66.96,66.99,15833.0,67.04,67.3,66.96,66.99,15833.0
2021-08-10 11:30:00,67.01,67.27,66.93,67.1,18871.0,67.01,67.27,66.93,67.1,18871.0
2021-08-10 12:00:00,67.05,67.14,66.93,67.07,18998.0,67.05,67.14,66.93,67.07,18998.0
2021-08-10 12:30:00,67.11,67.2,67.05,67.17,8840.0,67.11,67.2,67.05,67.17,8840.0
2021-08-10 13:00:00,67.13,67.56,67.13,67.54,8323.0,67.13,67.56,67.13,67.54,8323.0
2021-08-10 13:30:00,67.53,67.97,67.44,67.94,91595.0,67.53,67.97,67.44,67.94,91595.0
2021-08-10 14:00:00,67.92,67.96,65.0,65.21,370021.0,67.92,67.96,65.0,65.21,370021.0
2021-08-10 14:30:00,65.2,65.96,65.05,65.73,148128.0,65.2,65.96,65.05,65.73,148128.0
2021-08-10 15:00:00,65.66,65.85,65.47,65.7,160400.0,65.66,65.85,65.47,65.7,160400.0
2021-08-10 15:30:00,65.67,65.72,65.13,65.26,313235.0,65.67,65.72,65.13,65.26,313235.0
2021-08-11 09:30:00,65.41,65.66,64.78,65.48,59123.0,65.41,65.66,64.78,65.48,59123.0
2021-08-11 10:00:00,65.48,65.65,65.09,65.18,42937.0,65.48,65.65,65.09,65.18,42937.0
2021-08-11 10:30:00,65.12,65.45,64.94,65.12,57346.0,65.12,65.45,64.94,65.12,57346.0
2021-08-11 11:00:00,65.15,65.15,64.73,64.89,38960.0,65.15,65.15,64.73,64.89,38960.0
2021-08-11 11:30:00,64.86,65.05,64.58,64.58,69557.0,64.86,65.05,64.58,64.58,69557.0
2021-08-11 12:00:00,64.67,64.67,64.1,64.23,28178.0,64.67,64.67,64.1,64.23,28178.0
2021-08-11 12:30:00,64.27,64.75,64.22,64.53,46165.0,64.27,64.75,64.22,64.53,46165.0
2021-08-11 13:00:00,64.49,65.06,64.38,65.03,39572.0,64.49,65.06,64.38,65.03,39572.0
2021-08-11 13:30:00,65.05,65.8,65.01,65.69,59374.0,65.05,65.8,65.01,65.69,59374.0
2021-08-11 14:00:00,65.8,66.85,65.69,66.75,121427.0,65.8,66.85,65.69,66.75,121427.0
2021-08-11 14:30:00,66.81,67.27,66.69,67.27,52980.0,66.81,67.27,66.69,67.27,52980.0
2021-08-11 15:00:00,67.22,67.47,67.06,67.44,64834.0,67.22,67.47,67.06,67.44,64834.0
2021-08-11 15:30:00,67.41,67.61,67.11,67.53,164317.0,67.41,67.61,67.11,67.53,164317.0
2021-08-12 09:30:00,69.53,69.53,68.45,68.83,90844.0,69.53,69.53,68.45,68.83,90844.0
2021-08-12 10:00:00,68.71,68.9,68.24,68.27,24188.0,68.71,68.9,68.24,68.27,24188.0
2021-08-12 10:30:00,68.31,68.53,67.96,68.27,29947.0,68.31,68.53,67.96,68.27,29947.0
2021-08-12 11:00:00,68.28,68.48,67.89,68.48,28535.0,68.28,68.48,67.89,68.48,28535.0
2021-08-12 11:30:00,68.44,68.6,68.2,68.38,24540.0,68.44,68.6,68.2,68.38,24540.0
2021-08-12 12:00:00,68.35,68.88,68.31,68.88,21325.0,68.35,68.88,68.31,68.88,21325.0
2021-08-12 12:30:00,68.87,69.04,68.78,69.03,20996.0,68.87,69.04,68.78,69.03,20996.0
2021-08-12 13:00:00,69.03,69.27,68.99,69.01,80721.0,69.03,69.27,68.99,69.01,80721.0
2021-08-12 13:30:00,69.03,69.22,68.97,69.13,20524.0,69.03,69.22,68.97,69.13,20524.0
2021-08-12 14:00:00,69.13,69.63,69.05,69.62,32645.0,69.13,69.63,69.05,69.62,32645.0
2021-08-12 14:30:00,69.62,70.01,69.57,69.67,53412.0,69.62,70.01,69.57,69.67,53412.0
2021-08-12 15:00:00,69.69,70.02,69.68,69.87,37603.0,69.69,70.02,69.68,69.87,37603.0
2021-08-12 15:30:00,69.87,70.12,69.8,70.01,165854.0,69.87,70.12,69.8,70.01,165854.0
2021-08-13 09:30:00,69.73,70.0,68.35,68.46,41625.0,69.73,70.0,68.35,68.46,41625.0
2021-08-13 10:00:00,68.5,69.48,68.31,69.44,32627.0,68.5,69.48,68.31,69.44,32627.0
2021-08-13 10:30:00,69.4,69.68,69.21,69.62,24303.0,69.4,69.68,69.21,69.62,24303.0
2021-08-13 11:00:00,69.65,70.09,69.6,69.87,42592.0,69.65,70.09,69.6,69.87,42592.0
2021-08-13 11:30:00,69.85,70.08,69.74,69.74,31341.0,69.85,70.08,69.74,69.74,31341.0
2021-08-13 12:00:00,69.84,69.85,69.52,69.55,11297.0,69.84,69.85,69.52,69.55,11297.0
2021-08-13 12:30:00,69.58,69.66,69.38,69.48,11949.0,69.58,69.66,69.38,69.48,11949.0
2021-08-13 13:00:00,69.41,69.83,69.3,69.77,17038.0,69.41,69.83,69.3,69.77,17038.0
2021-08-13 13:30:00,69.8,69.9,69.63,69.8,27417.0,69.8,69.9,69.63,69.8,27417.0
2021-08-13 14:00:00,69.84,70.08,69.79,69.96,31780.0,69.84,70.08,69.79,69.96,31780.0
2021-08-13 14:30:00,69.94,70.01,69.79,69.86,27467.0,69.94,70.01,69.79,69.86,27467.0
2021-08-13 15:00:00,69.83,69.98,69.79,69.85,35773.0,69.83,69.98,69.79,69.85,35773.0
2021-08-13 15:30:00,69.85,70.04,69.7,70.01,130019.0,69.85,70.04,69.7,70.01,130019.0
2021-08-16 09:30:00,70.01,70.66,69.66,70.64,30294.0,70.01,70.66,69.66,70.64,30294.0
2021-08-16 10:00:00,70.6,71.51,70.35,71.31,35193.0,70.6,71.51,70.35,71.31,35193.0
2021-08-16 10:30:00,71.26,71.6,70.94,71.43,29385.0,71.26,71.6,70.94,71.43,29385.0
2021-08-16 11:00:00,71.42,71.47,70.98,71.34,22497.0,71.42,71.47,70.98,71.34,22497.0
2021-08-16 11:30:00,71.4,71.82,71.39,71.67,34370.0,71.4,71.82,71.39,71.67,34370.0
2021-08-16 12:00:00,71.63,71.76,70.99,71.08,30296.0,71.63,71.76,70.99,71.08,30296.0
2021-08-16 12:30:00,71.09,71.33,70.98,71.31,11901.0,71.09,71.33,70.98,71.31,11901.0
2021-08-16 13:00:00,71.3,71.35,71.06,71.22,14379.0,71.3,71.35,71.06,71.22,14379.0
2021-08-16 13:30:00,71.2,71.71,71.19,71.71,20994.0,71.2,71.71,71.19,71.71,20994.0
2021-08-16 14:00:00,71.66,71.81,71.48,71.52,18905.0,71.66,71.81,71.48,71.52,18905.0
2021-08-16 14:30:00,71.52,71.9,71.38,71.83,15272.0,71.52,71.9,71.38,71.83,15272.0
2021-08-16 15:00:00,71.81,71.82,71.34,71.46,66368.0,71.81,71.82,71.34,71.46,66368.0
2021-08-16 15:30:00,71.43,71.43,70.88,71.07,81336.0,71.43,71.43,70.88,71.07,81336.0
2021-08-17 09:30:00,69.65,70.4,69.5,69.78,34442.0,69.65,70.4,69.5,69.78,34442.0
2021-08-17 10:00:00,69.79,70.79,69.37,70.7,34559.0,69.79,70.79,69.37,70.7,34559.0
2021-08-17 10:30:00,70.67,70.68,69.82,69.89,38747.0,70.67,70.68,69.82,69.89,38747.0
2021-08-17 11:00:00,69.85,69.93,69.35,69.71,35731.0,69.85,69.93,69.35,69.71,35731.0
2021-08-17 11:30:00,69.74,69.9,69.41,69.89,14929.0,69.74,69.9,69.41,69.89,14929.0
2021-08-17 12:00:00,69.84,69.99,69.52,69.79,15007.0,69.84,69.99,69.52,69.79,15007.0
2021-08-17 12:30:00,69.74,69.77,69.37,69.41,20524.0,69.74,69.77,69.37,69.41,20524.0
2021-08-17 13:00:00,69.44,69.82,69.43,69.73,13150.0,69.44,69.82,69.43,69.73,13150.0
2021-08-17 13:30:00,69.69,69.73,69.22,69.47,8502.0,69.69,69.73,69.22,69.47,8502.0
2021-08-17 14:00:00,69.48,69.7,69.44,69.45,11400.0,69.48,69.7,69.44,69.45,11400.0
2021-08-17 14:30:00,69.47,69.79,69.29,69.76,14358.0,69.47,69.79,69.29,69.76,14358.0
2021-08-17 15:00:00,69.81,70.17,69.76,70.08,34054.0,69.81,70.17,69.76,70.08,34054.0
2021-08-17 15:30:00,70.07,70.42,69.91,70.34,170169.0,70.07,70.42,69.91,70.34,170169.0
2021-08-18 09:30:00,70.23,71.0,69.95,71.0,19273.0,70.23,71.0,69.95,71.0,19273.0
2021-08-18 10:00:00,71.0,71.39,70.84,71.02,19813.0,71.0,71.39,70.84,71.02,19813.0
2021-08-18 10:30:00,71.06,71.14,70.66,70.66,11293.0,71.06,71.14,70.66,70.66,11293.0
2021-08-18 11:00:00,70.65,71.12,70.62,71.12,9399.0,70.65,71.12,70.62,71.12,9399.0
2021-08-18 11:30:00,71.11,71.12,70.85,71.05,11940.0,71.11,71.12,70.85,71.05,11940.0
2021-08-18 12:00:00,71.05,71.09,70.61,70.65,14590.0,71.05,71.09,70.61,70.65,14590.0
2021-08-18 12:30:00,70.69,70.9,70.61,70.75,14368.0,70.69,70.9,70.61,70.75,14368.0
2021-08-18 13:00:00,70.72,70.75,70.64,70.72,8884.0,70.72,70.75,70.64,70.72,8884.0
2021-08-18 13:30:00,70.7,70.94,70.69,70.9,10341.0,70.7,70.94,70.69,70.9,10341.0
2021-08-18 14:00:00,70.89,71.03,70.49,70.73,15595.0,70.89,71.03,70.49,70.73,15595.0
2021-08-18 14:30:00,70.69,70.82,70.47,70.55,17367.0,70.69,70.82,70.47,70.55,17367.0
2021-08-18 15:00:00,70.5,70.5,70.03,70.15,22508.0,70.5,70.5,70.03,70.15,22508.0
2021-08-18 15:30:00,70.11,70.18,69.6,69.77,119071.0,70.11,70.18,69.6,69.77,119071.0
2021-08-19 09:30:00,68.38,68.96,68.26,68.72,18916.0,68.38,68.96,68.26,68.72,18916.0
2021-08-19 10:00:00,68.92,69.21,68.66,69.19,17690.0,68.92,69.21,68.66,69.19,17690.0
2021-08-19 10:30:00,69.12,69.13,68.82,69.0,60749.0,69.12,69.13,68.82,69.0,60749.0
2021-08-19 11:00:00,69.0,69.11,68.5,68.57,44490.0,69.0,69.11,68.5,68.57,44490.0
2021-08-19 11:30:00,68.59,69.04,68.3,69.03,12392.0,68.59,69.04,68.3,69.03,12392.0
2021-08-19 12:00:00,69.07,69.21,68.84,69.19,10120.0,69.07,69.21,68.84,69.19,10120.0
2021-08-19 12:30:00,69.17,69.41,69.09,69.37,12306.0,69.17,69.41,69.09,69.37,12306.0
2021-08-19 13:00:00,69.35,69.35,68.59,68.63,12112.0,69.35,69.35,68.59,68.63,12112.0
2021-08-19 13:30:00,68.6,69.0,68.56,68.75,18802.0,68.6,69.0,68.56,68.75,18802.0
2021-08-19 14:00:00,68.78,68.97,68.62,68.69,29660.0,68.78,68.97,68.62,68.69,29660.0
2021-08-19 14:30:00,68.7,68.87,68.5,68.73,45502.0,68.7,68.87,68.5,68.73,45502.0
2021-08-19 15:00:00,68.74,69.29,68.74,69.24,22508.0,68.74,69.29,68.74,69.24,22508.0
2021-08-19 15:30:00,69.3,69.46,69.06,69.45,121457.0,69.3,69.46,69.06,69.45,121457.0
2021-08-20 09:30:00,69.75,70.64,69.64,70.53,30410.0,69.75,70.64,69.64,70.53,30410.0
2021-08-20 10:00:00,70.53,70.74,70.14,70.74,25300.0,70.53,70.74,70.14,70.74,25300.0
2021-08-20 10:30:00,70.73,71.21,70.64,71.09,19533.0,70.73,71.21,70.64,71.09,19533.0
2021-08-20 11:00:00,71.11,71.73,70.89,71.6,31242.0,71.11,71.73,70.89,71.6,31242.0
2021-08-20 11:30:00,71.65,71.83,71.63,71.83,16053.0,71.65,71.83,71.63,71.83,16053.0
2021-08-20 12:00:00,71.83,71.94,71.35,71.78,25952.0,71.83,71.94,71.35,71.78,25952.0
2021-08-20 12:30:00,71.76,72.21,71.73,72.06,26241.0,71.76,72.21,71.73,72.06,26241.0
2021-08-20 13:00:00,72.09,72.49,72.06,72.41,18948.0,72.09,72.49,72.06,72.41,18948.0
2021-08-20 13:30:00,72.41,72.64,72.39,72.57,20337.0,72.41,72.64,72.39,72.57,20337.0
2021-08-20 14:00:00,72.57,73.09,72.57,72.96,91662.0,72.57,73.09,72.57,72.96,91662.0
2021-08-20 14:30:00,72.93,72.93,72.51,72.9,33455.0,72.93,72.93,72.51,72.9,33455.0
2021-08-20 15:00:00,72.9,73.02,72.82,72.9,23774.0,72.9,73.02,72.82,72.9,23774.0
2021-08-20 15:30:00,72.88,73.06,72.45,72.63,157332.0,72.88,73.06,72.45,72.63,157332.0
2021-08-23 09:30:00,73.4,73.92,73.19,73.44,27815.0,73.4,73.92,73.19,73.44,27815.0
2021-08-23 10:00:00,73.42,73.49,72.22,72.55,61383.0,73.42,73.49,72.22,72.55,61383.0
2021-08-23 10:30:00,72.62,72.9,72.3,72.77,32643.0,72.62,72.9,72.3,72.77,32643.0
2021-08-23 11:00:00,72.81,73.02,72.67,72.72,17325.0,72.81,73.02,72.67,72.72,17325.0
2021-08-23 11:30:00,72.73,72.78,72.48,72.78,19929.0,72.73,72.78,72.48,72.78,19929.0
2021-08-23 12:00:00,72.79,72.98,72.72,72.92,14278.0,72.79,72.98,72.72,72.92,14278.0
2021-08-23 12:30:00,72.91,73.42,72.86,73.26,14726.0,72.91,73.42,72.86,73.26,14726.0
2021-08-23 13:00:00,73.22,73.5,73.22,73.26,12592.0,73.22,73.5,73.22,73.26,12592.0
2021-08-23 13:30:00,73.27,73.33,73.06,73.1,14991.0,73.27,73.33,73.06,73.1,14991.0
2021-08-23 14:00:00,73.1,73.14,72.98,73.08,12607.0,73.1,73.14,72.98,73.08,12607.0
2021-08-23 14:30:00,73.1,73.41,73.07,73.41,12953.0,73.1,73.41,73.07,73.41,12953.0
2021-08-23 15:00:00,73.42,73.46,73.08,73.09,17080.0,73.42,73.46,73.08,73.09,17080.0
2021-08-23 15:30:00,73.11,73.37,72.9,72.97,59655.0,73.11,73.37,72.9,72.97,59655.0
2021-08-24 09:30:00,73.45,74.22,73.11,73.84,43310.0,73.45,74.22,73.11,73.84,43310.0
2021-08-24 10:00:00,73.82,73.93,73.73,73.81,69306.0,73.82,73.93,73.73,73.81,69306.0
2021-08-24 10:30:00,73.86,73.97,73.73,73.77,72449.0,73.86,73.97,73.73,73.77,72449.0
2021-08-24 11:00:00,73.79,73.84,73.39,73.72,81791.0,73.79,73.84,73.39,73.72,81791.0
2021-08-24 11:30:00,73.65,73.74,73.57,73.57,8840.0,73.65,73.74,73.57,73.57,8840.0
2021-08-24 12:00:00,73.52,73.63,73.37,73.45,9849.0,73.52,73.63,73.37,73.45,9849.0
2021-08-24 12:30:00,73.45,73.48,73.09,73.3,15293.0,73.45,73.48,73.09,73.3,15293.0
2021-08-24 13:00:00,73.18,73.36,73.16,73.24,6158.0,73.18,73.36,73.16,73.24,6158.0
2021-08-24 13:30:00,73.27,73.35,73.24,73.3,5529.0,73.27,73.35,73.24,73.3,5529.0
2021-08-24 14:00:00,73.34,73.41,73.02,73.11,10720.0,73.34,73.41,73.02,73.11,10720.0
2021-08-24 14:30:00,73.06,73.2,72.89,73.13,10875.0,73.06,73.2,72.89,73.13,10875.0
2021-08-24 15:00:00,73.15,73.16,72.93,73.04,8439.0,73.15,73.16,72.93,73.04,8439.0
2021-08-24 15:30:00,73.04,73.1,72.62,72.65,85291.0,73.04,73.1,72.62,72.65,85291.0
2021-08-25 09:30:00,72.68,73.61,71.98,73.37,29544.0,72.68,73.61,71.98,73.37,29544.0
2021-08-25 10:00:00,73.42,73.9,73.37,73.65,24809.0,73.42,73.9,73.37,73.65,24809.0
2021-08-25 10:30:00,73.65,73.93,73.58,73.88,26638.0,73.65,73.93,73.58,73.88,26638.0
2021-08-25 11:00:00,73.83,74.13,73.63,74.13,88145.0,73.83,74.13,73.63,74.13,88145.0
2021-08-25 11:30:00,74.2,74.67,74.2,74.41,25106.0,74.2,74.67,74.2,74.41,25106.0
2021-08-25 12:00:00,74.39,74.47,74.19,74.2,36252.0,74.39,74.47,74.19,74.2,36252.0
2021-08-25 12:30:00,74.25,74.39,74.24,74.33,7945.0,74.25,74.39,74.24,74.33,7945.0
2021-08-25 13:00:00,74.35,74.38,74.18,74.31,8926.0,74.35,74.38,74.18,74.31,8926.0
2021-08-25 13:30:00,74.27,74.38,74.17,74.34,11748.0,74.27,74.38,74.17,74.34,11748.0
2021-08-25 14:00:00,74.34,74.49,74.17,74.21,13766.0,74.34,74.49,74.17,74.21,13766.0
2021-08-25 14:30:00,74.2,74.24,73.86,73.95,13235.0,74.2,74.24,73.86,73.95,13235.0
2021-08-25 15:00:00,73.94,73.99,73.59,73.66,32840.0,73.94,73.99,73.59,73.66,32840.0
2021-08-25 15:30:00,73.67,73.73,73.47,73.67,64661.0,73.67,73.73,73.47,73.67,64661.0
2021-08-26 09:30:00,73.28,73.74,73.06,73.67,34056.0,73.28,73.74,73.06,73.67,34056.0
2021-08-26 10:00:00,73.74,73.78,73.0,73.32,7120.0,73.74,73.78,73.0,73.32,7120.0
2021-08-26 10:30:00,73.22,73.34,72.57,72.79,15696.0,73.22,73.34,72.57,72.79,15696.0
2021-08-26 11:00:00,72.78,73.23,72.68,73.16,13835.0,72.78,73.23,72.68,73.16,13835.0
2021-08-26 11:30:00,73.09,73.44,72.98,73.41,19403.0,73.09,73.44,72.98,73.41,19403.0
2021-08-26 12:00:00,73.42,73.72,73.37,73.67,8946.0,73.42,73.72,73.37,73.67,8946.0
2021-08-26 12:30:00,73.7,73.9,73.64,73.75,11338.0,73.7,73.9,73.64,73.75,11338.0
2021-08-26 13:00:00,73.73,74.13,73.72,74.13,40642.0,73.73,74.13,73.72,74.13,40642.0
2021-08-26 13:30:00,74.1,74.3,73.74,73.74,28495.0,74.1,74.3,73.74,73.74,28495.0
2021-08-26 14:00:00,73.73,73.8,73.35,73.35,9894.0,73.73,73.8,73.35,73.35,9894.0
2021-08-26 14:30:00,73.36,73.36,72.93,72.93,18156.0,73.36,73.36,72.93,72.93,18156.0
2021-08-26 15:00:00,72.92,73.49,72.89,73.45,21081.0,72.92,73.49,72.89,73.45,21081.0
2021-08-26 15:30:00,73.46,73.76,73.4,73.56,42144.0,73.46,73.76,73.4,73.56,42144.0
2021-08-27 09:30:00,73.93,74.52,73.88,74.11,9626.0,73.93,74.52,73.88,74.11,9626.0
2021-08-27 10:00:00,74.11,74.44,73.83,74.27,15856.0,74.11,74.44,73.83,74.27,15856.0
2021-08-27 10:30:00,74.36,74.7,73.85,74.6,50009.0,74.36,74.7,73.85,74.6,50009.0
2021-08-27 11:00:00,74.67,75.41,74.66,75.22,54109.0,74.67,75.41,74.66,75.22,54109.0
2021-08-27 11:30:00,75.2,75.43,75.07,75.15,27886.0,75.2,75.43,75.07,75.15,27886.0
2021-08-27 12:00:00,75.15,75.44,75.15,75.28,20895.0,75.15,75.44,75.15,75.28,20895.0
2021-08-27 12:30:00,75.33,75.6,75.21,75.6,15218.0,75.33,75.6,75.21,75.6,15218.0
2021-08-27 13:00:00,75.54,75.58,75.25,75.53,11362.0,75.54,75.58,75.25,75.53,11362.0
2021-08-27 13:30:00,75.49,75.5,75.28,75.3,10274.0,75.49,75.5,75.28,75.3,10274.0
2021-08-27 14:00:00,75.31,75.44,74.99,75.12,26825.0,75.31,75.44,74.99,75.12,26825.0
2021-08-27 14:30:00,75.11,75.14,74.97,75.05,32650.0,75.11,75.14,74.97,75.05,32650.0
2021-08-27 15:00:00,75.05,75.22,74.88,74.9,56759.0,75.05,75.22,74.88,74.9,56759.0
2021-08-27 15:30:00,74.89,75.12,74.84,75.04,96302.0,74.89,75.12,74.84,75.04,96302.0
2021-08-30 09:30:00,75.25,75.98,74.47,75.45,17929.0,75.25,75.98,74.47,75.45,17929.0
2021-08-30 10:00:00,75.52,75.52,74.89,75.43,19621.0,75.52,75.52,74.89,75.43,19621.0
2021-08-30 10:30:00,75.54,75.9,75.38,75.79,17229.0,75.54,75.9,75.38,75.79,17229.0
2021-08-30 11:00:00,75.68,75.85,75.55,75.55,15810.0,75.68,75.85,75.55,75.55,15810.0
2021-08-30 11:30:00,75.56,75.68,75.27,75.68,10377.0,75.56,75.68,75.27,75.68,10377.0
2021-08-30 12:00:00,75.71,75.94,75.68,75.71,14209.0,75.71,75.94,75.68,75.71,14209.0
2021-08-30 12:30:00,75.72,75.85,75.66,75.7,12278.0,75.72,75.85,75.66,75.7,12278.0
2021-08-30 13:00:00,75.73,75.79,75.66,75.73,13113.0,75.73,75.79,75.66,75.73,13113.0
2021-08-30 13:30:00,75.76,76.16,75.67,76.12,20045.0,75.76,76.16,75.67,76.12,20045.0
2021-08-30 14:00:00,76.08,76.11,75.52,75.67,29304.0,76.08,76.11,75.52,75.67,29304.0
2021-08-30 14:30:00,75.66,75.9,75.66,75.9,28602.0,75.66,75.9,75.66,75.9,28602.0
2021-08-30 15:00:00,75.87,75.88,75.75,75.83,21551.0,75.87,75.88,75.75,75.83,21551.0
2021-08-30 15:30:00,75.8,75.8,75.36,75.45,52645.0,75.8,75.8,75.36,75.45,52645.0
2021-08-31 09:30:00,75.26,75.74,75.05,75.56,15521.0,75.26,75.74,75.05,75.56,15521.0
2021-08-31 10:00:00,75.63,76.15,75.32,75.39,91156.0,75.63,76.15,75.32,75.39,91156.0
2021-08-31 10:30:00,75.4,75.72,75.16,75.5,14607.0,75.4,75.72,75.16,75.5,14607.0
2021-08-31 11:00:00,75.48,75.51,75.14,75.45,34633.0,75.48,75.51,75.14,75.45,34633.0
2021-08-31 11:30:00,75.44,75.61,75.17,75.39,22044.0,75.44,75.61,75.17,75.39,22044.0
2021-08-31 12:00:00,75.43,75.47,75.13,75.14,20412.0,75.43,75.47,75.13,75.14,20412.0
2021-08-31 12:30:00,75.16,75.24,75.09,75.12,19328.0,75.16,75.24,75.09,75.12,19328.0
2021-08-31 13:00:00,75.1,75.25,74.78,74.81,17053.0,75.1,75.25,74.78,74.81,17053.0
2021-08-31 13:30:00,74.79,74.84,74.69,74.8,24365.0,74.79,74.84,74.69,74.8,24365.0
2021-08-31 14:00:00,74.83,74.89,74.63,74.83,17369.0,74.83,74.89,74.63,74.83,17369.0
2021-08-31 14:30:00,74.84,75.18,74.8,74.99,15423.0,74.84,75.18,74.8,74.99,15423.0
2021-08-31 15:00:00,74.99,75.31,74.89,75.27,24089.0,74.99,75.31,74.89,75.27,24089.0
2021-08-31 15:30:00,75.29,75.41,75.1,75.31,76620.0,75.29,75.41,75.1,75.31,76620.0
2021-09-01 09:30:00,75.67,75.67,73.78,74.01,15972.0,75.67,75.67,73.78,74.01,15972.0
2021-09-01 10:00:00,74.09,74.85,74.07,74.45,26613.0,74.09,74.85,74.07,74.45,26613.0
2021-09-01 10:30:00,74.45,74.56,73.91,74.42,13994.0,74.45,74.56,73.91,74.42,13994.0
2021-09-01 11:00:00,74.42,74.5,73.67,74.08,15808.0,74.42,74.5,73.67,74.08,15808.0
2021-09-01 11:30:00,74.06,74.14,73.87,73.87,47029.0,74.06,74.14,73.87,73.87,47029.0
2021-09-01 12:00:00,73.87,74.54,73.86,74.42,26654.0,73.87,74.54,73.86,74.42,26654.0
2021-09-01 12:30:00,74.43,74.58,74.4,74.57,10180.0,74.43,74.58,74.4,74.57,10180.0
2021-09-01 13:00:00,74.59,74.59,74.4,74.52,9617.0,74.59,74.59,74.4,74.52,9617.0
2021-09-01 13:30:00,74.53,74.97,74.53,74.97,14615.0,74.53,74.97,74.53,74.97,14615.0
2021-09-01 14:00:00,74.98,75.26,74.92,75.16,22602.0,74.98,75.26,74.92,75.16,22602.0
2021-09-01 14:30:00,75.16,75.34,75.06,75.17,11199.0,75.16,75.34,75.06,75.17,11199.0
2021-09-01 15:00:00,75.15,75.17,74.82,74.87,16713.0,75.15,75.17,74.82,74.87,16713.0
2021-09-01 15:30:00,74.86,75.15,74.74,74.99,103856.0,74.86,75.15,74.74,74.99,103856.0
2021-09-02 09:30:00,75.43,75.43,74.81,75.18,6781.0,75.43,75.43,74.81,75.18,6781.0
2021-09-02 10:00:00,75.01,75.69,74.98,75.69,24901.0,75.01,75.69,74.98,75.69,24901.0
2021-09-02 10:30:00,75.73,75.88,75.6,75.73,10203.0,75.73,75.88,75.6,75.73,10203.0
2021-09-02 11:00:00,75.8,76.0,75.53,75.53,6952.0,75.8,76.0,75.53,75.53,6952.0
2021-09-02 11:30:00,75.56,75.83,75.51,75.83,6718.0,75.56,75.83,75.51,75.83,6718.0
2021-09-02 12:00:00,75.79,75.87,75.63,75.69,9600.0,75.79,75.87,75.63,75.69,9600.0
2021-09-02 12:30:00,75.66,75.8,75.55,75.78,5795.0,75.66,75.8,75.55,75.78,5795.0
2021-09-02 13:00:00,75.79,75.91,75.71,75.72,12624.0,75.79,75.91,75.71,75.72,12624.0
2021-09-02 13:30:00,75.79,75.91,75.66,75.67,10938.0,75.79,75.91,75.66,75.67,10938.0
2021-09-02 14:00:00,75.71,75.78,75.58,75.64,10482.0,75.71,75.78,75.58,75.64,10482.0
2021-09-02 14:30:00,75.69,75.86,75.66,75.86,7691.0,75.69,75.86,75.66,75.86,7691.0
2021-09-02 15:00:00,75.89,75.99,75.77,75.83,12808.0,75.89,75.99,75.77,75.83,12808.0
2021-09-02 15:30:00,75.86,76.07,75.75,75.98,88918.0,75.86,76.07,75.75,75.98,88918.0
2021-09-03 09:30:00,75.26,75.59,75.03,75.59,8627.0,75.26,75.59,75.03,75.59,8627.0
2021-09-03 10:00:00,75.41,75.85,75.14,75.74,29358.0,75.41,75.85,75.14,75.74,29358.0
2021-09-03 10:30:00,75.69,75.69,75.22,75.42,4587.0,75.69,75.69,75.22,75.42,4587.0
2021-09-03 11:00:00,75.49,75.55,75.23,75.44,10368.0,75.49,75.55,75.23,75.44,10368.0
2021-09-03 11:30:00,75.45,75.78,75.3,75.73,36059.0,75.45,75.78,75.3,75.73,36059.0
2021-09-03 12:00:00,75.69,75.7,75.56,75.64,9424.0,75.69,75.7,75.56,75.64,9424.0
2021-09-03 12:30:00,75.65,75.65,75.45,75.51,6693.0,75.65,75.65,75.45,75.51,6693.0
2021-09-03 13:00:00,75.55,75.95,75.54,75.94,5780.0,75.55,75.95,75.54,75.94,5780.0
2021-09-03 13:30:00,75.95,76.01,75.77,75.84,8186.0,75.95,76.01,75.77,75.84,8186.0
2021-09-03 14:00:00,75.86,75.91,75.71,75.82,9577.0,75.86,75.91,75.71,75.82,9577.0
2021-09-03 14:30:00,75.83,75.85,75.71,75.79,9471.0,75.83,75.85,75.71,75.79,9471.0
2021-09-03 15:00:00,75.83,75.89,75.68,75.89,12572.0,75.83,75.89,75.68,75.89,12572.0
2021-09-03 15:30:00,75.88,76.07,75.8,75.88,57423.0,75.88,76.07,75.8,75.88,57423.0
2021-09-07 09:30:00,75.66,75.82,75.18,75.55,25205.0,75.66,75.82,75.18,75.55,25205.0
2021-09-07 10:00:00,75.52,75.91,75.43,75.56,8299.0,75.52,75.91,75.43,75.56,8299.0
2021-09-07 10:30:00,75.63,75.8,75.3,75.38,22940.0,75.63,75.8,75.3,75.38,22940.0
2021-09-07 11:00:00,75.35,75.4,74.98,75.15,20633.0,75.35,75.4,74.98,75.15,20633.0
2021-09-07 11:30:00,75.12,75.27,74.88,74.88,39510.0,75.12,75.27,74.88,74.88,39510.0
2021-09-07 12:00:00,74.92,75.02,74.27,74.38,13712.0,74.92,75.02,74.27,74.38,13712.0
2021-09-07 12:30:00,74.37,74.84,74.25,74.84,8144.0,74.37,74.84,74.25,74.84,8144.0
2021-09-07 13:00:00,74.82,74.83,74.57,74.6,8942.0,74.82,74.83,74.57,74.6,8942.0
2021-09-07 13:30:00,74.61,74.96,74.61,74.81,12670.0,74.61,74.96,74.61,74.81,12670.0
2021-09-07 14:00:00,74.81,74.95,74.75,74.81,15677.0,74.81,74.95,74.75,74.81,15677.0
2021-09-07 14:30:00,74.84,75.11,74.77,75.11,22267.0,74.84,75.11,74.77,75.11,22267.0
2021-09-07 15:00:00,75.17,75.27,75.09,75.13,11220.0,75.17,75.27,75.09,75.13,11220.0
2021-09-07 15:30:00,75.07,75.17,74.87,74.87,79633.0,75.07,75.17,74.87,74.87,79633.0
2021-09-08 09:30:00,74.45,74.88,73.95,74.7,22604.0,74.45,74.88,73.95,74.7,22604.0
2021-09-08 10:00:00,74.73,75.1,74.55,75.01,21186.0,74.73,75.1,74.55,75.01,21186.0
2021-09-08 10:30:00,75.04,75.18,74.36,74.69,17476.0,75.04,75.18,74.36,74.69,17476.0
2021-09-08 11:00:00,74.64,74.92,74.58,74.85,37220.0,74.64,74.92,74.58,74.85,37220.0
2021-09-08 11:30:00,74.86,74.98,74.71,74.71,3994.0,74.86,74.98,74.71,74.71,3994.0
2021-09-08 12:00:00,74.75,75.38,74.74,75.38,6340.0,74.75,75.38,74.74,75.38,6340.0
2021-09-08 12:30:00,75.41,75.51,75.28,75.47,7058.0,75.41,75.51,75.28,75.47,7058.0
2021-09-08 13:00:00,75.49,75.53,75.01,75.1,11239.0,75.49,75.53,75.01,75.1,11239.0
2021-09-08 13:30:00,75.1,75.39,75.1,75.39,12342.0,75.1,75.39,75.1,75.39,12342.0
2021-09-08 14:00:00,75.41,75.52,74.83,74.89,9858.0,75.41,75.52,74.83,74.89,9858.0
2021-09-08 14:30:00,74.86,74.98,74.82,74.9,14030.0,74.86,74.98,74.82,74.9,14030.0
2021-09-08 15:00:00,74.88,75.09,74.84,74.84,13253.0,74.88,75.09,74.84,74.84,13253.0
2021-09-08 15:30:00,74.84,75.24,74.81,75.2,59409.0,74.84,75.24,74.81,75.2,59409.0
2021-09-09 09:30:00,75.11,75.9,75.02,75.5,12401.0,75.11,75.9,75.02,75.5,12401.0
2021-09-09 10:00:00,75.64,75.95,75.34,75.68,40998.0,75.64,75.95,75.34,75.68,40998.0
2021-09-09 10:30:00,75.65,75.82,75.33,75.42,21805.0,75.65,75.82,75.33,75.42,21805.0
2021-09-09 11:00:00,75.46,75.76,75.06,75.09,16111.0,75.46,75.76,75.06,75.09,16111.0
2021-09-09 11:30:00,75.12,75.42,75.09,75.39,15232.0,75.12,75.42,75.09,75.39,15232.0
2021-09-09 12:00:00,75.37,75.4,75.2,75.36,12055.0,75.37,75.4,75.2,75.36,12055.0
2021-09-09 12:30:00,75.36,75.51,75.29,75.34,7923.0,75.36,75.51,75.29,75.34,7923.0
2021-09-09 13:00:00,75.34,75.58,75.0,75.09,11394.0,75.34,75.58,75.0,75.09,11394.0
2021-09-09 13:30:00,75.12,75.12,74.64,74.65,15145.0,75.12,75.12,74.64,74.65,15145.0
2021-09-09 14:00:00,74.61,74.7,74.33,74.37,18618.0,74.61,74.7,74.33,74.37,18618.0
2021-09-09 14:30:00,74.35,74.54,74.31,74.39,26225.0,74.35,74.54,74.31,74.39,26225.0
2021-09-09 15:00:00,74.39,74.77,74.38,74.57,24272.0,74.39,74.77,74.38,74.57,24272.0
2021-09-09 15:30:00,74.56,74.9,74.2,74.22,110627.0,74.56,74.9,74.2,74.22,110627.0
2021-09-10 09:30:00,74.38,74.46,73.82,74.09,14124.0,74.38,74.46,73.82,74.09,14124.0
2021-09-10 10:00:00,74.08,74.41,73.89,73.99,11935.0,74.08,74.41,73.89,73.99,11935.0
2021-09-10 10:30:00,73.86,73.86,73.16,73.51,22164.0,73.86,73.86,73.16,73.51,22164.0
2021-09-10 11:00:00,73.59,73.59,73.29,73.48,8500.0,73.59,73.59,73.29,73.48,8500.0
2021-09-10 11:30:00,73.52,73.81,73.49,73.73,9574.0,73.52,73.81,73.49,73.73,9574.0
2021-09-10 12:00:00,73.74,73.85,73.66,73.66,6758.0,73.74,73.85,73.66,73.66,6758.0
2021-09-10 12:30:00,73.66,73.74,73.11,73.14,17179.0,73.66,73.74,73.11,73.14,17179.0
2021-09-10 13:00:00,73.21,73.35,73.06,73.28,9501.0,73.21,73.35,73.06,73.28,9501.0
2021-09-10 13:30:00,73.33,73.46,73.11,73.21,9482.0,73.33,73.46,73.11,73.21,9482.0
2021-09-10 14:00:00,73.23,73.33,72.96,72.96,19292.0,73.23,73.33,72.96,72.96,19292.0
2021-09-10 14:30:00,72.94,72.99,72.65,72.71,23761.0,72.94,72.99,72.65,72.71,23761.0
2021-09-10 15:00:00,72.67,72.88,72.6,72.86,20076.0,72.67,72.88,72.6,72.86,20076.0
2021-09-10 15:30:00,72.81,72.88,72.45,72.68,129040.0,72.81,72.88,72.45,72.68,129040.0
2021-09-13 09:30:00,73.64,73.64,72.42,73.29,16262.0,73.64,73.64,72.42,73.29,16262.0
2021-09-13 10:00:00,73.05,73.87,72.97,73.47,16218.0,73.05,73.87,72.97,73.47,16218.0
2021-09-13 10:30:00,73.5,73.86,73.37,73.65,10939.0,73.5,73.86,73.37,73.65,10939.0
2021-09-13 11:00:00,73.57,73.82,73.27,73.53,18887.0,73.57,73.82,73.27,73.53,18887.0
2021-09-13 11:30:00,73.56,73.74,73.41,73.66,8628.0,73.56,73.74,73.41,73.66,8628.0
2021-09-13 12:00:00,73.61,73.78,73.57,73.63,12767.0,73.61,73.78,73.57,73.63,12767.0
2021-09-13 12:30:00,73.65,73.75,73.5,73.65,4522.0,73.65,73.75,73.5,73.65,4522.0
2021-09-13 13:00:00,73.68,73.72,73.55,73.65,6529.0,73.68,73.72,73.55,73.65,6529.0
2021-09-13 13:30:00,73.69,73.69,73.52,73.63,5406.0,73.69,73.69,73.52,73.63,5406.0
2021-09-13 14:00:00,73.67,73.74,73.49,73.64,7428.0,73.67,73.74,73.49,73.64,7428.0
2021-09-13 14:30:00,73.61,73.8,73.54,73.57,17968.0,73.61,73.8,73.54,73.57,17968.0
2021-09-13 15:00:00,73.55,73.8,73.3,73.76,19586.0,73.55,73.8,73.3,73.76,19586.0
2021-09-13 15:30:00,73.74,73.81,73.58,73.6,48443.0,73.74,73.81,73.58,73.6,48443.0
2021-09-14 09:30:00,74.4,74.4,73.0,73.04,15358.0,74.4,74.4,73.0,73.04,15358.0
2021-09-14 10:00:00,72.96,73.09,72.39,72.64,19725.0,72.96,73.09,72.39,72.64,19725.0
2021-09-14 10:30:00,72.56,72.88,72.51,72.63,16278.0,72.56,72.88,72.51,72.63,16278.0
2021-09-14 11:00:00,72.58,73.18,72.56,73.16,5818.0,72.58,73.18,72.56,73.16,5818.0
2021-09-14 11:30:00,73.1,73.32,73.03,73.22,4019.0,73.1,73.32,73.03,73.22,4019.0
2021-09-14 12:00:00,73.25,73.52,73.2,73.33,4354.0,73.25,73.52,73.2,73.33,4354.0
2021-09-14 12:30:00,73.28,73.33,73.08,73.09,4566.0,73.28,73.33,73.08,73.09,4566.0
2021-09-14 13:00:00,73.13,73.16,72.8,73.06,9139.0,73.13,73.16,72.8,73.06,9139.0
2021-09-14 13:30:00,73.02,73.22,72.98,73.22,5606.0,73.02,73.22,72.98,73.22,5606.0
2021-09-14 14:00:00,73.19,73.19,72.77,72.8,27095.0,73.19,73.19,72.77,72.8,27095.0
2021-09-14 14:30:00,72.78,72.82,72.05,72.14,58694.0,72.78,72.82,72.05,72.14,58694.0
2021-09-14 15:00:00,72.11,72.36,71.8,71.8,34880.0,72.11,72.36,71.8,71.8,34880.0
2021-09-14 15:30:00,71.8,71.85,71.44,71.82,113804.0,71.8,71.85,71.44,71.82,113804.0
2021-09-15 09:30:00,71.5,72.0,70.86,71.9,12655.0,71.5,72.0,70.86,71.9,12655.0
2021-09-15 10:00:00,71.96,72.25,71.55,71.76,7338.0,71.96,72.25,71.55,71.76,7338.0
2021-09-15 10:30:00,71.76,71.87,71.11,71.69,9964.0,71.76,71.87,71.11,71.69,9964.0
2021-09-15 11:00:00,71.59,72.39,71.46,72.33,13984.0,71.59,72.39,71.46,72.33,13984.0
2021-09-15 11:30:00,72.27,72.3,72.02,72.12,8162.0,72.27,72.3,72.02,72.12,8162.0
2021-09-15 12:00:00,72.04,72.75,72.04,72.65,33880.0,72.04,72.75,72.04,72.65,33880.0
2021-09-15 12:30:00,72.64,72.99,72.58,72.6,15764.0,72.64,72.99,72.58,72.6,15764.0
2021-09-15 13:00:00,72.54,72.85,72.46,72.85,9478.0,72.54,72.85,72.46,72.85,9478.0
2021-09-15 13:30:00,72.82,73.28,72.76,73.25,22524.0,72.82,73.28,72.76,73.25,22524.0
2021-09-15 14:00:00,73.24,73.45,73.15,73.2,12795.0,73.24,73.45,73.15,73.2,12795.0
2021-09-15 14:30:00,73.2,73.26,72.98,73.02,20271.0,73.2,73.26,72.98,73.02,20271.0
2021-09-15 15:00:00,73.04,73.27,72.98,73.08,15383.0,73.04,73.27,72.98,73.08,15383.0
2021-09-15 15:30:00,73.04,73.29,73.04,73.21,106202.0,73.04,73.29,73.04,73.21,106202.0
2021-09-16 09:30:00,73.35,74.05,72.55,72.72,15833.0,73.35,74.05,72.55,72.72,15833.0
2021-09-16 10:00:00,72.77,72.77,72.12,72.12,16678.0,72.77,72.77,72.12,72.12,16678.0
2021-09-16 10:30:00,72.24,72.53,71.5,71.65,29923.0,72.24,72.53,71.5,71.65,29923.0
2021-09-16 11:00:00,71.74,72.17,71.69,71.99,19620.0,71.74,72.17,71.69,71.99,19620.0
2021-09-16 11:30:00,72.04,72.21,71.95,72.09,14373.0,72.04,72.21,71.95,72.09,14373.0
2021-09-16 12:00:00,72.13,72.56,72.1,72.52,23076.0,72.13,72.56,72.1,72.52,23076.0
2021-09-16 12:30:00,72.53,72.9,72.52,72.69,26700.0,72.53,72.9,72.52,72.69,26700.0
2021-09-16 13:00:00,72.65,72.84,72.61,72.76,16777.0,72.65,72.84,72.61,72.76,16777.0
2021-09-16 13:30:00,72.75,73.0,72.64,72.93,25882.0,72.75,73.0,72.64,72.93,25882.0
2021-09-16 14:00:00,72.94,73.37,72.82,73.37,21151.0,72.94,73.37,72.82,73.37,21151.0
2021-09-16 14:30:00,73.39,73.54,73.26,73.53,19033.0,73.39,73.54,73.26,73.53,19033.0
2021-09-16 15:00:00,73.5,73.64,73.37,73.4,21681.0,73.5,73.64,73.37,73.4,21681.0
2021-09-16 15:30:00,73.4,73.68,73.15,73.31,75292.0,73.4,73.68,73.15,73.31,75292.0
2021-09-17 09:30:00,73.64,73.91,72.75,72.83,140731.0,73.64,73.91,72.75,72.83,140731.0
2021-09-17 10:00:00,73.02,73.13,72.72,72.93,6092.0,73.02,73.13,72.72,72.93,6092.0
2021-09-17 10:30:00,72.81,72.96,72.61,72.83,6388.0,72.81,72.96,72.61,72.83,6388.0
2021-09-17 11:00:00,72.82,73.28,72.61,72.91,10807.0,72.82,73.28,72.61,72.91,10807.0
2021-09-17 11:30:00,72.7,72.9,72.53,72.8,5078.0,72.7,72.9,72.53,72.8,5078.0
2021-09-17 12:00:00,72.68,72.68,72.43,72.43,7441.0,72.68,72.68,72.43,72.43,7441.0
2021-09-17 12:30:00,72.52,72.96,72.48,72.82,8112.0,72.52,72.96,72.48,72.82,8112.0
2021-09-17 13:00:00,72.8,72.8,72.41,72.53,6515.0,72.8,72.8,72.41,72.53,6515.0
2021-09-17 13:30:00,72.48,72.58,72.23,72.38,13630.0,72.48,72.58,72.23,72.38,13630.0
2021-09-17 14:00:00,72.36,72.43,72.15,72.24,7544.0,72.36,72.43,72.15,72.24,7544.0
2021-09-17 14:30:00,72.22,72.36,72.07,72.2,22145.0,72.22,72.36,72.07,72.2,22145.0
2021-09-17 15:00:00,72.17,72.29,71.99,72.19,50840.0,72.17,72.29,71.99,72.19,50840.0
2021-09-17 15:30:00,72.16,73.18,72.15,72.87,148526.0,72.16,73.18,72.15,72.87,148526.0
2021-09-20 09:30:00,70.86,71.99,70.58,71.73,48875.0,70.86,71.99,70.58,71.73,48875.0
2021-09-20 10:00:00,71.78,72.22,70.86,71.02,60649.0,71.78,72.22,70.86,71.02,60649.0
2021-09-20 10:30:00,70.94,71.52,70.85,71.35,33101.0,70.94,71.52,70.85,71.35,33101.0
2021-09-20 11:00:00,71.31,71.55,70.93,71.1,18005.0,71.31,71.55,70.93,71.1,18005.0
2021-09-20 11:30:00,71.09,71.09,70.73,70.84,32371.0,71.09,71.09,70.73,70.84,32371.0
2021-09-20 12:00:00,70.79,70.79,70.25,70.73,44691.0,70.79,70.79,70.25,70.73,44691.0
2021-09-20 12:30:00,70.76,70.91,70.57,70.58,23933.0,70.76,70.91,70.57,70.58,23933.0
2021-09-20 13:00:00,70.55,70.86,70.43,70.74,56300.0,70.55,70.86,70.43,70.74,56300.0
2021-09-20 13:30:00,70.69,71.26,70.59,71.26,33698.0,70.69,71.26,70.59,71.26,33698.0
2021-09-20 14:00:00,71.29,71.44,70.84,70.95,26276.0,71.29,71.44,70.84,70.95,26276.0
2021-09-20 14:30:00,70.93,71.06,70.79,70.92,43863.0,70.93,71.06,70.79,70.92,43863.0
2021-09-20 15:00:00,70.9,71.19,70.81,71.16,25528.0,70.9,71.19,70.81,71.16,25528.0
2021-09-20 15:30:00,71.24,71.94,71.15,71.8,59260.0,71.24,71.94,71.15,71.8,59260.0
2021-09-21 09:30:00,72.7,73.0,72.31,72.49,17990.0,72.7,73.0,72.31,72.49,17990.0
2021-09-21 10:00:00,72.54,72.82,72.08,72.82,15387.0,72.54,72.82,72.08,72.82,15387.0
2021-09-21 10:30:00,72.78,72.83,71.96,72.33,11608.0,72.78,72.83,71.96,72.33,11608.0
2021-09-21 11:00:00,72.18,72.76,72.17,72.7,16530.0,72.18,72.76,72.17,72.7,16530.0
2021-09-21 11:30:00,72.74,73.53,72.74,73.43,29788.0,72.74,73.53,72.74,73.43,29788.0
2021-09-21 12:00:00,73.45,73.77,73.32,73.32,19665.0,73.45,73.77,73.32,73.32,19665.0
2021-09-21 12:30:00,73.3,73.36,72.78,73.1,9060.0,73.3,73.36,72.78,73.1,9060.0
2021-09-21 13:00:00,73.06,73.15,72.83,72.91,14602.0,73.06,73.15,72.83,72.91,14602.0
2021-09-21 13:30:00,72.96,72.96,72.56,72.64,11570.0,72.96,72.96,72.56,72.64,11570.0
2021-09-21 14:00:00,72.67,72.73,72.21,72.21,18347.0,72.67,72.73,72.21,72.21,18347.0
2021-09-21 14:30:00,72.26,72.5,72.13,72.36,13238.0,72.26,72.5,72.13,72.36,13238.0
2021-09-21 15:00:00,72.38,72.58,72.32,72.48,18661.0,72.38,72.58,72.32,72.48,18661.0
2021-09-21 15:30:00,72.56,72.85,72.45,72.58,98757.0,72.56,72.85,72.45,72.58,98757.0
2021-09-22 09:30:00,72.94,73.26,72.2,72.82,40701.0,72.94,73.26,72.2,72.82,40701.0
2021-09-22 10:00:00,72.85,73.17,72.76,72.82,10886.0,72.85,73.17,72.76,72.82,10886.0
2021-09-22 10:30:00,72.88,73.32,72.66,73.05,29908.0,72.88,73.32,72.66,73.05,29908.0
2021-09-22 11:00:00,73.06,73.98,73.06,73.96,84904.0,73.06,73.98,73.06,73.96,84904.0
2021-09-22 11:30:00,73.95,74.19,73.71,73.86,23340.0,73.95,74.19,73.71,73.86,23340.0
2021-09-22 12:00:00,73.89,74.32,73.89,74.14,16202.0,73.89,74.32,73.89,74.14,16202.0
2021-09-22 12:30:00,74.19,74.19,74.0,74.09,9070.0,74.19,74.19,74.0,74.09,9070.0
2021-09-22 13:00:00,74.11,74.28,73.97,74.23,6495.0,74.11,74.28,73.97,74.23,6495.0
2021-09-22 13:30:00,74.22,74.28,73.78,73.85,14282.0,74.22,74.28,73.78,73.85,14282.0
2021-09-22 14:00:00,73.72,74.35,73.27,74.23,38805.0,73.72,74.35,73.27,74.23,38805.0
2021-09-22 14:30:00,74.21,74.28,73.32,73.54,11732.0,74.21,74.28,73.32,73.54,11732.0
2021-09-22 15:00:00,73.48,73.95,73.47,73.85,19717.0,73.48,73.95,73.47,73.85,19717.0
2021-09-22 15:30:00,73.85,73.88,73.21,73.28,85409.0,73.85,73.88,73.21,73.28,85409.0
2021-09-23 09:30:00,74.11,74.38,73.81,74.35,15229.0,74.11,74.38,73.81,74.35,15229.0
2021-09-23 10:00:00,74.38,74.39,73.97,74.24,9625.0,74.38,74.39,73.97,74.24,9625.0
2021-09-23 10:30:00,74.28,74.37,73.98,74.26,19844.0,74.28,74.37,73.98,74.26,19844.0
2021-09-23 11:00:00,74.23,74.27,73.93,73.99,27233.0,74.23,74.27,73.93,73.99,27233.0
2021-09-23 11:30:00,74.0,74.35,73.98,74.29,22525.0,74.0,74.35,73.98,74.29,22525.0
2021-09-23 12:00:00,74.34,74.4,74.04,74.1,14169.0,74.34,74.4,74.04,74.1,14169.0
2021-09-23 12:30:00,74.07,74.24,73.91,73.92,17331.0,74.07,74.24,73.91,73.92,17331.0
2021-09-23 13:00:00,73.95,74.09,73.9,73.92,25844.0,73.95,74.09,73.9,73.92,25844.0
2021-09-23 13:30:00,73.95,74.06,73.9,73.93,28039.0,73.95,74.06,73.9,73.93,28039.0
2021-09-23 14:00:00,73.94,73.95,73.77,73.8,20762.0,73.94,73.95,73.77,73.8,20762.0
2021-09-23 14:30:00,73.84,73.88,73.45,73.51,31504.0,73.84,73.88,73.45,73.51,31504.0
2021-09-23 15:00:00,73.53,73.53,73.19,73.24,21603.0,73.53,73.53,73.19,73.24,21603.0
2021-09-23 15:30:00,73.26,73.27,72.66,72.68,118744.0,73.26,73.27,72.66,72.68,118744.0
2021-09-24 09:30:00,71.53,72.33,70.77,71.2,67454.0,71.53,72.33,70.77,71.2,67454.0
2021-09-24 10:00:00,71.2,71.82,71.2,71.4,26371.0,71.2,71.82,71.2,71.4,26371.0
2021-09-24 10:30:00,71.38,71.54,70.91,71.54,64304.0,71.38,71.54,70.91,71.54,64304.0
2021-09-24 11:00:00,71.57,71.82,71.33,71.41,28546.0,71.57,71.82,71.33,71.41,28546.0
2021-09-24 11:30:00,71.4,72.0,71.35,72.0,18287.0,71.4,72.0,71.35,72.0,18287.0
2021-09-24 12:00:00,72.03,72.07,71.9,71.92,6533.0,72.03,72.07,71.9,71.92,6533.0
2021-09-24 12:30:00,71.94,71.98,71.59,71.67,7640.0,71.94,71.98,71.59,71.67,7640.0
2021-09-24 13:00:00,71.67,71.7,71.45,71.46,5472.0,71.67,71.7,71.45,71.46,5472.0
2021-09-24 13:30:00,71.44,71.44,71.15,71.18,10091.0,71.44,71.44,71.15,71.18,10091.0
2021-09-24 14:00:00,71.19,71.25,71.09,71.14,6246.0,71.19,71.25,71.09,71.14,6246.0
2021-09-24 14:30:00,71.13,71.25,71.09,71.25,7845.0,71.13,71.25,71.09,71.25,7845.0
2021-09-24 15:00:00,71.22,71.51,71.03,71.48,17489.0,71.22,71.51,71.03,71.48,17489.0
2021-09-24 15:30:00,71.51,71.8,71.36,71.39,123026.0,71.51,71.8,71.36,71.39,123026.0
2021-09-27 09:30:00,70.95,71.45,69.73,70.07,70532.0,70.95,71.45,69.73,70.07,70532.0
2021-09-27 10:00:00,70.08,71.14,69.88,70.96,49919.0,70.08,71.14,69.88,70.96,49919.0
2021-09-27 10:30:00,70.99,71.74,70.9,71.41,28422.0,70.99,71.74,70.9,71.41,28422.0
2021-09-27 11:00:00,71.48,71.57,71.22,71.47,28195.0,71.48,71.57,71.22,71.47,28195.0
2021-09-27 11:30:00,71.46,71.5,71.06,71.06,22965.0,71.46,71.5,71.06,71.06,22965.0
2021-09-27 12:00:00,71.04,71.11,70.43,70.54,38295.0,71.04,71.11,70.43,70.54,38295.0
2021-09-27 12:30:00,70.52,70.53,69.62,69.69,59900.0,70.52,70.53,69.62,69.69,59900.0
2021-09-27 13:00:00,69.66,69.81,69.42,69.44,29626.0,69.66,69.81,69.42,69.44,29626.0
2021-09-27 13:30:00,69.4,69.5,69.09,69.09,54400.0,69.4,69.5,69.09,69.09,54400.0
2021-09-27 14:00:00,69.09,69.34,69.09,69.32,45525.0,69.09,69.34,69.09,69.32,45525.0
2021-09-27 14:30:00,69.3,69.39,68.93,68.98,61722.0,69.3,69.39,68.93,68.98,61722.0
2021-09-27 15:00:00,68.98,69.12,68.77,68.99,143379.0,68.98,69.12,68.77,68.99,143379.0
2021-09-27 15:30:00,69.0,69.75,68.84,69.58,163905.0,69.0,69.75,68.84,69.58,163905.0
2021-09-28 09:30:00,69.1,69.51,68.18,68.42,24454.0,69.1,69.51,68.18,68.42,24454.0
2021-09-28 10:00:00,68.34,68.48,67.19,67.5,61278.0,68.34,68.48,67.19,67.5,61278.0
2021-09-28 10:30:00,67.4,67.61,66.89,66.89,51530.0,67.4,67.61,66.89,66.89,51530.0
2021-09-28 11:00:00,67.0,67.22,66.63,67.22,33524.0,67.0,67.22,66.63,67.22,33524.0
2021-09-28 11:30:00,67.18,67.18,66.77,66.87,22631.0,67.18,67.18,66.77,66.87,22631.0
2021-09-28 12:00:00,66.88,66.92,66.6,66.74,53988.0,66.88,66.92,66.6,66.74,53988.0
2021-09-28 12:30:00,66.74,67.01,66.45,66.53,95056.0,66.74,67.01,66.45,66.53,95056.0
2021-09-28 13:00:00,66.52,67.18,66.4,67.12,71361.0,66.52,67.18,66.4,67.12,71361.0
2021-09-28 13:30:00,67.11,67.28,66.95,67.06,72167.0,67.11,67.28,66.95,67.06,72167.0
2021-09-28 14:00:00,67.03,67.06,66.83,66.99,78907.0,67.03,67.06,66.83,66.99,78907.0
2021-09-28 14:30:00,66.96,67.04,66.71,66.88,36258.0,66.96,67.04,66.71,66.88,36258.0
2021-09-28 15:00:00,66.83,67.32,66.7,67.19,143629.0,66.83,67.32,66.7,67.19,143629.0
2021-09-28 15:30:00,67.19,67.2,66.76,67.13,194555.0,67.19,67.2,66.76,67.13,194555.0
2021-09-29 09:30:00,67.64,67.87,67.01,67.45,22503.0,67.64,67.87,67.01,67.45,22503.0
2021-09-29 10:00:00,67.58,68.26,67.39,68.02,24655.0,67.58,68.26,67.39,68.02,24655.0
2021-09-29 10:30:00,68.02,68.84,67.87,68.72,45870.0,68.02,68.84,67.87,68.72,45870.0
2021-09-29 11:00:00,68.75,68.86,68.54,68.65,91941.0,68.75,68.86,68.54,68.65,91941.0
2021-09-29 11:30:00,68.64,68.93,68.47,68.92,23017.0,68.64,68.93,68.47,68.92,23017.0
2021-09-29 12:00:00,69.05,69.25,68.68,68.68,20865.0,69.05,69.25,68.68,68.68,20865.0
2021-09-29 12:30:00,68.73,68.73,68.39,68.44,8680.0,68.73,68.73,68.39,68.44,8680.0
2021-09-29 13:00:00,68.46,68.48,68.28,68.35,11927.0,68.46,68.48,68.28,68.35,11927.0
2021-09-29 13:30:00,68.3,68.7,68.28,68.68,10424.0,68.3,68.7,68.28,68.68,10424.0
2021-09-29 14:00:00,68.71,68.92,68.66,68.81,11732.0,68.71,68.92,68.66,68.81,11732.0
2021-09-29 14:30:00,68.79,68.92,68.72,68.75,17819.0,68.79,68.92,68.72,68.75,17819.0
2021-09-29 15:00:00,68.8,68.82,68.59,68.78,23618.0,68.8,68.82,68.59,68.78,23618.0
2021-09-29 15:30:00,68.75,68.82,68.56,68.65,82198.0,68.75,68.82,68.56,68.65,82198.0
2021-09-30 09:30:00,69.03,69.03,68.35,68.74,52515.0,69.03,69.03,68.35,68.74,52515.0
2021-09-30 10:00:00,68.58,68.63,67.56,67.57,10275.0,68.58,68.63,67.56,67.57,10275.0
2021-09-30 10:30:00,67.61,67.91,67.46,67.76,12549.0,67.61,67.91,67.46,67.76,12549.0
2021-09-30 11:00:00,67.72,68.03,67.58,67.64,11554.0,67.72,68.03,67.58,67.64,11554.0
2021-09-30 11:30:00,67.61,67.64,66.78,66.78,21576.0,67.61,67.64,66.78,66.78,21576.0
2021-09-30 12:00:00,66.86,66.87,66.03,66.03,20829.0,66.86,66.87,66.03,66.03,20829.0
2021-09-30 12:30:00,66.01,66.68,65.9,66.54,21367.0,66.01,66.68,65.9,66.54,21367.0
2021-09-30 13:00:00,66.49,66.79,66.13,66.2,60095.0,66.49,66.79,66.13,66.2,60095.0
2021-09-30 13:30:00,66.18,66.52,66.03,66.5,14744.0,66.18,66.52,66.03,66.5,14744.0
2021-09-30 14:00:00,66.5,66.82,66.47,66.75,47150.0,66.5,66.82,66.47,66.75,47150.0
2021-09-30 14:30:00,66.73,66.85,66.62,66.75,20891.0,66.73,66.85,66.62,66.75,20891.0
2021-09-30 15:00:00,66.75,67.1,66.73,66.95,45551.0,66.75,67.1,66.73,66.95,45551.0
2021-09-30 15:30:00,66.92,67.24,66.33,66.41,135987.0,66.92,67.24,66.33,66.41,135987.0
2021-10-01 09:30:00,66.89,68.51,66.62,68.44,61195.0,66.89,68.51,66.62,68.44,61195.0
2021-10-01 10:00:00,68.39,69.09,67.12,67.12,57570.0,68.39,69.09,67.12,67.12,57570.0
2021-10-01 10:30:00,67.17,67.72,66.94,67.68,28400.0,67.17,67.72,66.94,67.68,28400.0
2021-10-01 11:00:00,67.63,68.6,67.62,68.39,26223.0,67.63,68.6,67.62,68.39,26223.0
2021-10-01 11:30:00,68.41,68.87,68.36,68.78,16687.0,68.41,68.87,68.36,68.78,16687.0
2021-10-01 12:00:00,68.75,68.75,68.16,68.16,16070.0,68.75,68.75,68.16,68.16,16070.0
2021-10-01 12:30:00,68.19,68.55,68.16,68.42,9971.0,68.19,68.55,68.16,68.42,9971.0
2021-10-01 13:00:00,68.33,68.95,68.32,68.95,34161.0,68.33,68.95,68.32,68.95,34161.0
2021-10-01 13:30:00,68.93,69.23,68.92,69.23,21512.0,68.93,69.23,68.92,69.23,21512.0
2021-10-01 14:00:00,69.25,69.47,69.19,69.43,18757.0,69.25,69.47,69.19,69.43,18757.0
2021-10-01 14:30:00,69.45,69.5,69.08,69.14,22526.0,69.45,69.5,69.08,69.14,22526.0
2021-10-01 15:00:00,69.17,69.43,69.15,69.26,20706.0,69.17,69.43,69.15,69.26,20706.0
2021-10-01 15:30:00,69.26,69.26,68.68,68.82,62631.0,69.26,69.26,68.68,68.82,62631.0
2021-10-04 09:30:00,69.25,70.51,68.96,70.08,46459.0,69.25,70.51,68.96,70.08,46459.0
2021-10-04 10:00:00,69.94,70.27,69.05,69.29,22560.0,69.94,70.27,69.05,69.29,22560.0
2021-10-04 10:30:00,69.15,69.42,68.06,68.49,42261.0,69.15,69.42,68.06,68.49,42261.0
2021-10-04 11:00:00,68.51,68.51,67.59,67.64,31172.0,68.51,68.51,67.59,67.64,31172.0
2021-10-04 11:30:00,67.71,68.26,67.36,68.1,42162.0,67.71,68.26,67.36,68.1,42162.0
2021-10-04 12:00:00,68.1,68.12,67.9,67.95,9476.0,68.1,68.12,67.9,67.95,9476.0
2021-10-04 12:30:00,67.93,68.08,67.67,67.69,12565.0,67.93,68.08,67.67,67.69,12565.0
2021-10-04 13:00:00,67.55,67.75,67.31,67.54,21863.0,67.55,67.75,67.31,67.54,21863.0
2021-10-04 13:30:00,67.59,67.67,67.42,67.45,22712.0,67.59,67.67,67.42,67.45,22712.0
2021-10-04 14:00:00,67.45,67.57,67.07,67.08,30548.0,67.45,67.57,67.07,67.08,30548.0
2021-10-04 14:30:00,67.08,67.25,66.49,66.55,27148.0,67.08,67.25,66.49,66.55,27148.0
2021-10-04 15:00:00,66.55,66.63,66.15,66.52,75974.0,66.55,66.63,66.15,66.52,75974.0
2021-10-04 15:30:00,66.5,67.16,66.43,67.11,119325.0,66.5,67.16,66.43,67.11,119325.0
2021-10-05 09:30:00,67.78,67.78,66.82,67.12,59464.0,67.78,67.78,66.82,67.12,59464.0
2021-10-05 10:00:00,67.22,67.58,66.97,67.25,62848.0,67.22,67.58,66.97,67.25,62848.0
2021-10-05 10:30:00,67.31,68.22,67.18,68.08,82689.0,67.31,68.22,67.18,68.08,82689.0
2021-10-05 11:00:00,68.06,68.5,68.05,68.15,53639.0,68.06,68.5,68.05,68.15,53639.0
2021-10-05 11:30:00,68.25,68.27,67.57,67.77,18365.0,68.25,68.27,67.57,67.77,18365.0
2021-10-05 12:00:00,67.76,68.06,67.48,67.49,18377.0,67.76,68.06,67.48,67.49,18377.0
2021-10-05 12:30:00,67.54,67.78,67.35,67.44,61832.0,67.54,67.78,67.35,67.44,61832.0
2021-10-05 13:00:00,67.47,67.68,67.32,67.64,8043.0,67.47,67.68,67.32,67.64,8043.0
2021-10-05 13:30:00,67.6,67.67,67.04,67.08,12857.0,67.6,67.67,67.04,67.08,12857.0
2021-10-05 14:00:00,67.03,67.16,66.92,67.01,33478.0,67.03,67.16,66.92,67.01,33478.0
2021-10-05 14:30:00,67.0,67.1,66.14,66.4,77817.0,67.0,67.1,66.14,66.4,77817.0
2021-10-05 15:00:00,66.46,66.78,66.26,66.32,30014.0,66.46,66.78,66.26,66.32,30014.0
2021-10-05 15:30:00,66.3,66.41,66.11,66.2,116058.0,66.3,66.41,66.11,66.2,116058.0
2021-10-06 09:30:00,65.21,65.4,64.06,64.33,53649.0,65.21,65.4,64.06,64.33,53649.0
2021-10-06 10:00:00,64.3,64.32,63.11,63.53,133353.0,64.3,64.32,63.11,63.53,133353.0
2021-10-06 10:30:00,63.45,63.99,62.74,63.43,100292.0,63.45,63.99,62.74,63.43,100292.0
2021-10-06 11:00:00,63.33,63.79,63.08,63.11,73638.0,63.33,63.79,63.08,63.11,73638.0
2021-10-06 11:30:00,63.12,63.43,62.78,63.36,27606.0,63.12,63.43,62.78,63.36,27606.0
2021-10-06 12:00:00,63.43,63.46,63.09,63.29,29919.0,63.43,63.46,63.09,63.29,29919.0
2021-10-06 12:30:00,63.27,63.3,62.95,63.02,17471.0,63.27,63.3,62.95,63.02,17471.0
2021-10-06 13:00:00,63.02,63.75,62.84,63.69,48805.0,63.02,63.75,62.84,63.69,48805.0
2021-10-06 13:30:00,63.66,63.96,63.49,63.66,38378.0,63.66,63.96,63.49,63.66,38378.0
2021-10-06 14:00:00,63.7,63.97,63.55,63.77,31306.0,63.7,63.97,63.55,63.77,31306.0
2021-10-06 14:30:00,63.74,63.93,63.66,63.78,64825.0,63.74,63.93,63.66,63.78,64825.0
2021-10-06 15:00:00,63.83,63.85,63.4,63.44,66328.0,63.83,63.85,63.4,63.44,66328.0
2021-10-06 15:30:00,63.47,63.61,63.26,63.28,158763.0,63.47,63.61,63.26,63.28,158763.0
2021-10-07 09:30:00,63.6,64.12,62.92,63.63,85276.0,63.6,64.12,62.92,63.63,85276.0
2021-10-07 10:00:00,63.69,63.86,63.15,63.38,44721.0,63.69,63.86,63.15,63.38,44721.0
2021-10-07 10:30:00,63.38,64.41,63.26,64.28,36192.0,63.38,64.41,63.26,64.28,36192.0
2021-10-07 11:00:00,64.29,64.45,64.04,64.18,18414.0,64.29,64.45,64.04,64.18,18414.0
2021-10-07 11:30:00,64.14,64.14,63.76,63.79,21193.0,64.14,64.14,63.76,63.79,21193.0
2021-10-07 12:00:00,63.81,64.19,63.81,64.14,12619.0,63.81,64.19,63.81,64.14,12619.0
2021-10-07 12:30:00,64.13,64.62,64.13,64.58,20354.0,64.13,64.62,64.13,64.58,20354.0
2021-10-07 13:00:00,64.57,64.6,64.19,64.19,19160.0,64.57,64.6,64.19,64.19,19160.0
2021-10-07 13:30:00,64.18,64.2,63.7,63.87,26085.0,64.18,64.2,63.7,63.87,26085.0
2021-10-07 14:00:00,63.89,64.08,63.77,63.77,22029.0,63.89,64.08,63.77,63.77,22029.0
2021-10-07 14:30:00,63.8,63.82,63.63,63.7,24116.0,63.8,63.82,63.63,63.7,24116.0
2021-10-07 15:00:00,63.68,63.88,63.45,63.51,29545.0,63.68,63.88,63.45,63.51,29545.0
2021-10-07 15:30:00,63.49,63.55,63.24,63.54,169735.0,63.49,63.55,63.24,63.54,169735.0
2021-10-08 09:30:00,63.23,63.79,62.57,62.88,26912.0,63.23,63.79,62.57,62.88,26912.0
2021-10-08 10:00:00,62.9,62.9,62.08,62.18,36957.0,62.9,62.9,62.08,62.18,36957.0
2021-10-08 10:30:00,62.1,62.3,61.81,62.04,30567.0,62.1,62.3,61.81,62.04,30567.0
2021-10-08 11:00:00,62.05,62.42,61.75,62.13,37127.0,62.05,62.42,61.75,62.13,37127.0
2021-10-08 11:30:00,62.11,62.11,61.78,61.93,29294.0,62.11,62.11,61.78,61.93,29294.0
2021-10-08 12:00:00,61.93,62.11,61.86,61.96,14910.0,61.93,62.11,61.86,61.96,14910.0
2021-10-08 12:30:00,61.93,62.25,61.89,62.13,17529.0,61.93,62.25,61.89,62.13,17529.0
2021-10-08 13:00:00,62.1,62.19,61.84,61.9,25428.0,62.1,62.19,61.84,61.9,25428.0
2021-10-08 13:30:00,61.87,62.22,61.84,62.07,22077.0,61.87,62.22,61.84,62.07,22077.0
2021-10-08 14:00:00,62.05,62.19,62.04,62.15,8298.0,62.05,62.19,62.04,62.15,8298.0
2021-10-08 14:30:00,62.15,62.21,62.0,62.06,12404.0,62.15,62.21,62.0,62.06,12404.0
2021-10-08 15:00:00,62.06,62.43,62.05,62.13,108755.0,62.06,62.43,62.05,62.13,108755.0
2021-10-08 15:30:00,62.16,62.16,61.86,61.89,137788.0,62.16,62.16,61.86,61.89,137788.0
2021-10-11 09:30:00,61.77,62.8,61.77,62.78,31848.0,61.77,62.8,61.77,62.78,31848.0
2021-10-11 10:00:00,62.78,62.96,62.24,62.35,21769.0,62.78,62.96,62.24,62.35,21769.0
2021-10-11 10:30:00,62.34,63.14,62.3,63.0,31512.0,62.34,63.14,62.3,63.0,31512.0
2021-10-11 11:00:00,62.97,63.0,62.66,62.74,25247.0,62.97,63.0,62.66,62.74,25247.0
2021-10-11 11:30:00,62.73,63.54,62.71,63.4,26988.0,62.73,63.54,62.71,63.4,26988.0
2021-10-11 12:00:00,63.42,63.56,63.13,63.24,38922.0,63.42,63.56,63.13,63.24,38922.0
2021-10-11 12:30:00,63.19,63.33,62.92,63.07,21500.0,63.19,63.33,62.92,63.07,21500.0
2021-10-11 13:00:00,63.05,63.12,62.71,63.02,29976.0,63.05,63.12,62.71,63.02,29976.0
2021-10-11 13:30:00,62.97,63.12,62.89,62.92,27196.0,62.97,63.12,62.89,62.92,27196.0
2021-10-11 14:00:00,62.9,62.9,62.59,62.63,23587.0,62.9,62.9,62.59,62.63,23587.0
2021-10-11 14:30:00,62.67,62.75,62.48,62.75,26406.0,62.67,62.75,62.48,62.75,26406.0
2021-10-11 15:00:00,62.73,62.82,62.48,62.59,35200.0,62.73,62.82,62.48,62.59,35200.0
2021-10-11 15:30:00,62.59,62.6,61.9,62.0,155787.0,62.59,62.6,61.9,62.0,155787.0
2021-10-12 09:30:00,62.29,62.67,62.0,62.07,12858.0,62.29,62.67,62.0,62.07,12858.0
2021-10-12 10:00:00,61.99,62.23,61.63,62.1,18683.0,61.99,62.23,61.63,62.1,18683.0
2021-10-12 10:30:00,62.04,62.39,61.95,62.22,29388.0,62.04,62.39,61.95,62.22,29388.0
2021-10-12 11:00:00,62.26,62.3,61.8,61.96,41242.0,62.26,62.3,61.8,61.96,41242.0
2021-10-12 11:30:00,62.0,62.28,61.85,62.26,8512.0,62.0,62.28,61.85,62.26,8512.0
2021-10-12 12:00:00,62.3,62.55,62.3,62.38,8560.0,62.3,62.55,62.3,62.38,8560.0
2021-10-12 12:30:00,62.3,62.31,62.0,62.11,6658.0,62.3,62.31,62.0,62.11,6658.0
2021-10-12 13:00:00,62.11,62.15,62.0,62.15,13857.0,62.11,62.15,62.0,62.15,13857.0
2021-10-12 13:30:00,62.13,62.35,62.09,62.25,11933.0,62.13,62.35,62.09,62.25,11933.0
2021-10-12 14:00:00,62.24,62.6,62.18,62.5,17714.0,62.24,62.6,62.18,62.5,17714.0
2021-10-12 14:30:00,62.52,62.55,62.32,62.34,17459.0,62.52,62.55,62.32,62.34,17459.0
2021-10-12 15:00:00,62.34,62.35,62.09,62.12,79158.0,62.34,62.35,62.09,62.12,79158.0
2021-10-12 15:30:00,62.1,62.26,62.06,62.14,102661.0,62.1,62.26,62.06,62.14,102661.0
2021-10-13 09:30:00,61.84,61.84,60.83,60.94,24550.0,61.84,61.84,60.83,60.94,24550.0
2021-10-13 10:00:00,60.9,60.96,60.49,60.78,76839.0,60.9,60.96,60.49,60.78,76839.0
2021-10-13 10:30:00,60.73,61.17,60.7,61.13,27991.0,60.73,61.17,60.7,61.13,27991.0
2021-10-13 11:00:00,61.13,61.74,61.11,61.73,20010.0,61.13,61.74,61.11,61.73,20010.0
2021-10-13 11:30:00,61.7,61.79,61.51,61.73,24101.0,61.7,61.79,61.51,61.73,24101.0
2021-10-13 12:00:00,61.73,61.77,61.25,61.45,18836.0,61.73,61.77,61.25,61.45,18836.0
2021-10-13 12:30:00,61.45,61.58,61.2,61.34,26414.0,61.45,61.58,61.2,61.34,26414.0
2021-10-13 13:00:00,61.34,61.36,61.2,61.29,19282.0,61.34,61.36,61.2,61.29,19282.0
2021-10-13 13:30:00,61.3,61.37,61.05,61.14,16250.0,61.3,61.37,61.05,61.14,16250.0
2021-10-13 14:00:00,61.15,61.27,60.94,61.0,12558.0,61.15,61.27,60.94,61.0,12558.0
2021-10-13 14:30:00,61.02,61.02,60.7,60.88,30729.0,61.02,61.02,60.7,60.88,30729.0
2021-10-13 15:00:00,60.86,61.05,60.83,60.94,32645.0,60.86,61.05,60.83,60.94,32645.0
2021-10-13 15:30:00,60.9,61.12,60.86,61.04,111506.0,60.9,61.12,60.86,61.04,111506.0
2021-10-14 09:30:00,61.7,62.57,61.51,62.26,28339.0,61.7,62.57,61.51,62.26,28339.0
2021-10-14 10:00:00,62.36,62.76,62.21,62.59,32074.0,62.36,62.76,62.21,62.59,32074.0
2021-10-14 10:30:00,62.61,62.83,62.35,62.8,16857.0,62.61,62.83,62.35,62.8,16857.0
2021-10-14 11:00:00,62.74,62.74,62.14,62.25,14209.0,62.74,62.74,62.14,62.25,14209.0
2021-10-14 11:30:00,62.27,62.4,62.23,62.36,10657.0,62.27,62.4,62.23,62.36,10657.0
2021-10-14 12:00:00,62.32,62.36,62.16,62.35,11026.0,62.32,62.36,62.16,62.35,11026.0
2021-10-14 12:30:00,62.38,62.96,62.34,62.88,22939.0,62.38,62.96,62.34,62.88,22939.0
2021-10-14 13:00:00,62.9,62.94,62.67,62.78,15356.0,62.9,62.94,62.67,62.78,15356.0
2021-10-14 13:30:00,62.83,62.94,62.8,62.87,15104.0,62.83,62.94,62.8,62.87,15104.0
2021-10-14 14:00:00,62.85,63.08,62.8,63.08,17359.0,62.85,63.08,62.8,63.08,17359.0
2021-10-14 14:30:00,63.05,63.09,62.81,62.86,14923.0,63.05,63.09,62.81,62.86,14923.0
2021-10-14 15:00:00,62.87,62.95,62.3,62.31,29401.0,62.87,62.95,62.3,62.31,29401.0
2021-10-14 15:30:00,62.31,62.46,62.22,62.45,96555.0,62.31,62.46,62.22,62.45,96555.0
2021-10-15 09:30:00,63.52,64.41,63.1,64.41,50183.0,63.52,64.41,63.1,64.41,50183.0
2021-10-15 10:00:00,64.34,64.66,64.22,64.42,24104.0,64.34,64.66,64.22,64.42,24104.0
2021-10-15 10:30:00,64.46,64.5,64.14,64.28,29727.0,64.46,64.5,64.14,64.28,29727.0
2021-10-15 11:00:00,64.32,64.32,63.45,63.71,74523.0,64.32,64.32,63.45,63.71,74523.0
2021-10-15 11:30:00,63.71,64.0,63.6,63.8,17086.0,63.71,64.0,63.6,63.8,17086.0
2021-10-15 12:00:00,63.75,63.76,63.6,63.71,19937.0,63.75,63.76,63.6,63.71,19937.0
2021-10-15 12:30:00,63.77,63.81,63.53,63.81,14927.0,63.77,63.81,63.53,63.81,14927.0
2021-10-15 13:00:00,63.79,63.79,63.61,63.61,13106.0,63.79,63.79,63.61,63.61,13106.0
2021-10-15 13:30:00,63.62,63.99,63.62,63.96,14224.0,63.62,63.99,63.62,63.96,14224.0
2021-10-15 14:00:00,63.95,64.24,63.86,64.23,15532.0,63.95,64.24,63.86,64.23,15532.0
2021-10-15 14:30:00,64.22,64.32,64.08,64.13,22311.0,64.22,64.32,64.08,64.13,22311.0
2021-10-15 15:00:00,64.15,64.15,63.66,63.91,56431.0,64.15,64.15,63.66,63.91,56431.0
2021-10-15 15:30:00,63.9,63.98,63.52,63.59,208154.0,63.9,63.98,63.52,63.59,208154.0
2021-10-18 09:30:00,63.12,63.12,61.71,62.3,49058.0,63.12,63.12,61.71,62.3,49058.0
2021-10-18 10:00:00,62.21,62.4,62.03,62.27,19321.0,62.21,62.4,62.03,62.27,19321.0
2021-10-18 10:30:00,62.28,62.98,62.24,62.95,35453.0,62.28,62.98,62.24,62.95,35453.0
2021-10-18 11:00:00,62.97,63.19,62.85,63.09,18344.0,62.97,63.19,62.85,63.09,18344.0
2021-10-18 11:30:00,63.03,63.36,62.92,63.32,18702.0,63.03,63.36,62.92,63.32,18702.0
2021-10-18 12:00:00,63.37,63.4,62.95,63.01,10712.0,63.37,63.4,62.95,63.01,10712.0
2021-10-18 12:30:00,63.02,63.02,62.65,62.8,14807.0,63.02,63.02,62.65,62.8,14807.0
2021-10-18 13:00:00,62.78,63.06,62.59,62.85,31500.0,62.78,63.06,62.59,62.85,31500.0
2021-10-18 13:30:00,62.88,62.9,62.63,62.79,21727.0,62.88,62.9,62.63,62.79,21727.0
2021-10-18 14:00:00,62.8,62.93,62.69,62.81,23326.0,62.8,62.93,62.69,62.81,23326.0
2021-10-18 14:30:00,62.77,62.92,62.7,62.89,19947.0,62.77,62.92,62.7,62.89,19947.0
2021-10-18 15:00:00,62.85,63.13,62.85,62.96,36657.0,62.85,63.13,62.85,62.96,36657.0
2021-10-18 15:30:00,62.97,63.08,62.77,62.96,126069.0,62.97,63.08,62.77,62.96,126069.0
2021-10-19 09:30:00,63.51,65.14,63.51,64.83,112849.0,63.51,65.14,63.51,64.83,112849.0
2021-10-19 10:00:00,64.83,65.95,64.82,65.58,91690.0,64.83,65.95,64.82,65.58,91690.0
2021-10-19 10:30:00,65.62,66.14,65.56,65.7,62307.0,65.62,66.14,65.56,65.7,62307.0
2021-10-19 11:00:00,65.7,66.6,65.43,65.8,54981.0,65.7,66.6,65.43,65.8,54981.0
2021-10-19 11:30:00,65.79,66.3,65.76,66.02,24705.0,65.79,66.3,65.76,66.02,24705.0
2021-10-19 12:00:00,66.0,66.32,65.9,65.99,55190.0,66.0,66.32,65.9,65.99,55190.0
2021-10-19 12:30:00,66.0,66.12,65.86,66.01,40619.0,66.0,66.12,65.86,66.01,40619.0
2021-10-19 13:00:00,66.02,66.15,65.91,65.91,21705.0,66.02,66.15,65.91,65.91,21705.0
2021-10-19 13:30:00,65.95,66.03,65.6,65.6,23554.0,65.95,66.03,65.6,65.6,23554.0
2021-10-19 14:00:00,65.6,65.64,65.01,65.01,53691.0,65.6,65.64,65.01,65.01,53691.0
2021-10-19 14:30:00,65.0,65.0,64.45,64.48,32032.0,65.0,65.0,64.45,64.48,32032.0
2021-10-19 15:00:00,64.48,64.92,64.46,64.57,76242.0,64.48,64.92,64.46,64.57,76242.0
2021-10-19 15:30:00,64.57,64.69,64.34,64.46,147560.0,64.57,64.69,64.34,64.46,147560.0
2021-10-20 09:30:00,64.7,65.47,64.46,65.25,44670.0,64.7,65.47,64.46,65.25,44670.0
2021-10-20 10:00:00,65.11,65.95,65.11,65.78,33376.0,65.11,65.95,65.11,65.78,33376.0
2021-10-20 10:30:00,65.8,66.25,65.73,65.77,41323.0,65.8,66.25,65.73,65.77,41323.0
2021-10-20 11:00:00,65.82,66.41,65.81,66.39,57099.0,65.82,66.41,65.81,66.39,57099.0
2021-10-20 11:30:00,66.32,66.64,66.32,66.56,29852.0,66.32,66.64,66.32,66.56,29852.0
2021-10-20 12:00:00,66.55,66.73,66.0,66.12,47626.0,66.55,66.73,66.0,66.12,47626.0
2021-10-20 12:30:00,66.12,66.5,66.11,66.34,39037.0,66.12,66.5,66.11,66.34,39037.0
2021-10-20 13:00:00,66.34,66.39,66.06,66.28,23860.0,66.34,66.39,66.06,66.28,23860.0
2021-10-20 13:30:00,66.28,66.31,66.0,66.06,27350.0,66.28,66.31,66.0,66.06,27350.0
2021-10-20 14:00:00,66.01,66.28,65.86,66.0,62280.0,66.01,66.28,65.86,66.0,62280.0
2021-10-20 14:30:00,65.98,66.03,65.53,65.74,37501.0,65.98,66.03,65.53,65.74,37501.0
2021-10-20 15:00:00,65.7,65.9,65.56,65.88,73761.0,65.7,65.9,65.56,65.88,73761.0
2021-10-20 15:30:00,65.88,66.04,65.63,65.79,229580.0,65.88,66.04,65.63,65.79,229580.0
2021-10-21 09:30:00,71.37,71.57,64.76,65.04,386867.0,71.37,71.57,64.76,65.04,386867.0
2021-10-21 10:00:00,65.14,69.74,64.9,69.54,437483.0,65.14,69.74,64.9,69.54,437483.0
2021-10-21 10:30:00,69.46,69.72,68.08,68.52,189832.0,69.46,69.72,68.08,68.52,189832.0
2021-10-21 11:00:00,68.48,69.65,68.4,69.14,183095.0,68.48,69.65,68.4,69.14,183095.0
2021-10-21 11:30:00,69.13,69.83,68.82,68.94,129901.0,69.13,69.83,68.82,68.94,129901.0
2021-10-21 12:00:00,68.97,70.14,68.95,69.93,74468.0,68.97,70.14,68.95,69.93,74468.0
2021-10-21 12:30:00,69.98,70.1,69.6,69.69,153395.0,69.98,70.1,69.6,69.69,153395.0
2021-10-21 13:00:00,69.65,70.63,69.56,70.58,128022.0,69.65,70.63,69.56,70.58,128022.0
2021-10-21 13:30:00,70.56,70.6,70.0,70.15,137741.0,70.56,70.6,70.0,70.15,137741.0
2021-10-21 14:00:00,70.09,70.36,69.95,70.01,57667.0,70.09,70.36,69.95,70.01,57667.0
2021-10-21 14:30:00,69.99,70.3,69.62,70.21,40981.0,69.99,70.3,69.62,70.21,40981.0
2021-10-21 15:00:00,70.24,70.63,70.22,70.5,126545.0,70.24,70.63,70.22,70.5,126545.0
2021-10-21 15:30:00,70.5,71.11,70.44,70.45,356673.0,70.5,71.11,70.44,70.45,356673.0
2021-10-22 09:30:00,69.96,70.24,68.89,70.11,106115.0,69.96,70.24,68.89,70.11,106115.0
2021-10-22 10:00:00,70.1,72.55,69.75,69.92,303436.0,70.1,72.55,69.75,69.92,303436.0
2021-10-22 10:30:00,69.82,71.17,69.82,70.97,72473.0,69.82,71.17,69.82,70.97,72473.0
2021-10-22 11:00:00,70.9,71.22,70.45,70.52,67763.0,70.9,71.22,70.45,70.52,67763.0
2021-10-22 11:30:00,70.41,70.65,69.5,69.59,102636.0,70.41,70.65,69.5,69.59,102636.0
2021-10-22 12:00:00,69.51,69.8,69.11,69.65,47496.0,69.51,69.8,69.11,69.65,47496.0
2021-10-22 12:30:00,69.62,69.99,69.46,69.91,41505.0,69.62,69.99,69.46,69.91,41505.0
2021-10-22 13:00:00,69.89,70.06,69.67,69.95,21765.0,69.89,70.06,69.67,69.95,21765.0
2021-10-22 13:30:00,69.95,70.01,69.68,69.7,34310.0,69.95,70.01,69.68,69.7,34310.0
2021-10-22 14:00:00,69.69,69.97,69.69,69.97,20979.0,69.69,69.97,69.69,69.97,20979.0
2021-10-22 14:30:00,69.99,70.18,69.92,70.04,37118.0,69.99,70.18,69.92,70.04,37118.0
2021-10-22 15:00:00,70.06,70.32,70.0,70.28,82377.0,70.06,70.32,70.0,70.28,82377.0
2021-10-22 15:30:00,70.32,70.88,70.31,70.69,228276.0,70.32,70.88,70.31,70.69,228276.0
2021-10-25 09:30:00,70.88,71.23,70.42,70.71,61336.0,70.88,71.23,70.42,70.71,61336.0
2021-10-25 10:00:00,70.76,71.08,69.11,69.35,54833.0,70.76,71.08,69.11,69.35,54833.0
2021-10-25 10:30:00,69.14,69.4,68.88,69.19,28896.0,69.14,69.4,68.88,69.19,28896.0
2021-10-25 11:00:00,69.17,69.47,69.12,69.44,18395.0,69.17,69.47,69.12,69.44,18395.0
2021-10-25 11:30:00,69.37,69.81,69.37,69.73,18171.0,69.37,69.81,69.37,69.73,18171.0
2021-10-25 12:00:00,69.73,69.76,69.22,69.34,18733.0,69.73,69.76,69.22,69.34,18733.0
2021-10-25 12:30:00,69.34,69.56,69.28,69.39,33863.0,69.34,69.56,69.28,69.39,33863.0
2021-10-25 13:00:00,69.39,69.89,69.38,69.88,23883.0,69.39,69.89,69.38,69.88,23883.0
2021-10-25 13:30:00,69.86,70.05,69.73,69.85,24019.0,69.86,70.05,69.73,69.85,24019.0
2021-10-25 14:00:00,69.77,69.77,69.3,69.31,22587.0,69.77,69.77,69.3,69.31,22587.0
2021-10-25 14:30:00,69.33,69.41,69.15,69.32,31694.0,69.33,69.41,69.15,69.32,31694.0
2021-10-25 15:00:00,69.33,69.35,68.7,68.71,41139.0,69.33,69.35,68.7,68.71,41139.0
2021-10-25 15:30:00,68.67,68.77,68.37,68.74,125220.0,68.67,68.77,68.37,68.74,125220.0
2021-10-26 09:30:00,68.59,68.73,67.25,67.47,69985.0,68.59,68.73,67.25,67.47,69985.0
2021-10-26 10:00:00,67.58,67.58,66.99,67.32,36327.0,67.58,67.58,66.99,67.32,36327.0
2021-10-26 10:30:00,67.32,68.02,66.88,67.92,31873.0,67.32,68.02,66.88,67.92,31873.0
2021-10-26 11:00:00,68.11,68.32,67.45,67.6,36806.0,68.11,68.32,67.45,67.6,36806.0
2021-10-26 11:30:00,67.63,68.07,67.57,67.63,17750.0,67.63,68.07,67.57,67.63,17750.0
2021-10-26 12:00:00,67.6,67.6,67.21,67.29,15035.0,67.6,67.6,67.21,67.29,15035.0
2021-10-26 12:30:00,67.24,67.39,66.96,67.2,20353.0,67.24,67.39,66.96,67.2,20353.0
2021-10-26 13:00:00,67.2,67.42,66.95,67.23,16771.0,67.2,67.42,66.95,67.23,16771.0
2021-10-26 13:30:00,67.27,67.37,67.11,67.15,20264.0,67.27,67.37,67.11,67.15,20264.0
2021-10-26 14:00:00,67.3,67.6,67.2,67.51,16127.0,67.3,67.6,67.2,67.51,16127.0
2021-10-26 14:30:00,67.5,67.78,67.32,67.74,19822.0,67.5,67.78,67.32,67.74,19822.0
2021-10-26 15:00:00,67.78,68.48,67.74,68.45,60026.0,67.78,68.48,67.74,68.45,60026.0
2021-10-26 15:30:00,68.43,68.73,68.16,68.33,189556.0,68.43,68.73,68.16,68.33,189556.0
2021-10-27 09:30:00,68.07,68.15,67.54,68.15,21018.0,68.07,68.15,67.54,68.15,21018.0
2021-10-27 10:00:00,68.19,69.06,68.19,68.93,41449.0,68.19,69.06,68.19,68.93,41449.0
2021-10-27 10:30:00,68.92,69.96,68.92,69.95,57539.0,68.92,69.96,68.92,69.95,57539.0
2021-10-27 11:00:00,69.95,70.06,69.54,69.95,66092.0,69.95,70.06,69.54,69.95,66092.0
2021-10-27 11:30:00,69.9,70.41,69.67,69.78,102244.0,69.9,70.41,69.67,69.78,102244.0
2021-10-27 12:00:00,69.77,70.9,69.77,70.68,95031.0,69.77,70.9,69.77,70.68,95031.0
2021-10-27 12:30:00,70.63,70.98,70.37,70.89,27701.0,70.63,70.98,70.37,70.89,27701.0
2021-10-27 13:00:00,70.9,71.67,70.82,71.35,37684.0,70.9,71.67,70.82,71.35,37684.0
2021-10-27 13:30:00,71.36,71.44,70.94,71.11,42462.0,71.36,71.44,70.94,71.11,42462.0
2021-10-27 14:00:00,71.11,71.68,71.06,71.5,27324.0,71.11,71.68,71.06,71.5,27324.0
2021-10-27 14:30:00,71.5,71.52,71.1,71.3,36963.0,71.5,71.52,71.1,71.3,36963.0
2021-10-27 15:00:00,71.23,71.28,70.44,70.7,44434.0,71.23,71.28,70.44,70.7,44434.0
2021-10-27 15:30:00,70.67,70.7,70.11,70.19,171158.0,70.67,70.7,70.11,70.19,171158.0
2021-10-28 09:30:00,70.86,72.15,70.09,71.87,96179.0,70.86,72.15,70.09,71.87,96179.0
2021-10-28 10:00:00,71.99,72.01,71.03,71.03,82280.0,71.99,72.01,71.03,71.03,82280.0
2021-10-28 10:30:00,71.05,71.3,70.56,71.02,26591.0,71.05,71.3,70.56,71.02,26591.0
2021-10-28 11:00:00,71.11,71.29,70.95,71.13,25683.0,71.11,71.29,70.95,71.13,25683.0
2021-10-28 11:30:00,71.1,71.47,71.01,71.12,8759.0,71.1,71.47,71.01,71.12,8759.0
2021-10-28 12:00:00,71.1,71.49,71.1,71.22,17593.0,71.1,71.49,71.1,71.22,17593.0
2021-10-28 12:30:00,71.21,71.52,71.1,71.18,32978.0,71.21,71.52,71.1,71.18,32978.0
2021-10-28 13:00:00,71.21,71.53,71.19,71.31,20672.0,71.21,71.53,71.19,71.31,20672.0
2021-10-28 13:30:00,71.3,71.59,71.23,71.42,17540.0,71.3,71.59,71.23,71.42,17540.0
2021-10-28 14:00:00,71.45,71.64,71.35,71.45,17004.0,71.45,71.64,71.35,71.45,17004.0
2021-10-28 14:30:00,71.46,71.62,71.35,71.5,42167.0,71.46,71.62,71.35,71.5,42167.0
2021-10-28 15:00:00,71.46,71.53,71.34,71.48,29713.0,71.46,71.53,71.34,71.48,29713.0
2021-10-28 15:30:00,71.47,71.86,71.21,71.74,128348.0,71.47,71.86,71.21,71.74,128348.0
2021-10-29 09:30:00,71.5,72.78,71.23,72.28,59635.0,71.5,72.78,71.23,72.28,59635.0
2021-10-29 10:00:00,72.3,72.69,71.93,72.2,23802.0,72.3,72.69,71.93,72.2,23802.0
2021-10-29 10:30:00,72.3,72.42,72.06,72.24,22778.0,72.3,72.42,72.06,72.24,22778.0
2021-10-29 11:00:00,72.27,72.8,72.26,72.6,23168.0,72.27,72.8,72.26,72.6,23168.0
2021-10-29 11:30:00,72.63,72.74,72.4,72.4,17575.0,72.63,72.74,72.4,72.4,17575.0
2021-10-29 12:00:00,72.42,72.5,72.16,72.3,41388.0,72.42,72.5,72.16,72.3,41388.0
2021-10-29 12:30:00,72.29,72.38,71.9,71.9,34567.0,72.29,72.38,71.9,71.9,34567.0
2021-10-29 13:00:00,71.92,72.14,71.86,71.91,11762.0,71.92,72.14,71.86,71.91,11762.0
2021-10-29 13:30:00,71.91,72.14,71.89,71.89,11056.0,71.91,72.14,71.89,71.89,11056.0
2021-10-29 14:00:00,71.88,72.0,71.77,71.77,13825.0,71.88,72.0,71.77,71.77,13825.0
2021-10-29 14:30:00,71.73,71.77,71.53,71.63,13257.0,71.73,71.77,71.53,71.63,13257.0
2021-10-29 15:00:00,71.67,72.0,71.59,71.67,16351.0,71.67,72.0,71.59,71.67,16351.0
2021-10-29 15:30:00,71.68,72.02,71.64,71.67,93664.0,71.68,72.02,71.64,71.67,93664.0
2021-11-01 09:30:00,71.6,72.18,71.56,71.87,31162.0,71.6,72.18,71.56,71.87,31162.0
2021-11-01 10:00:00,71.91,72.0,71.65,71.89,19204.0,71.91,72.0,71.65,71.89,19204.0
2021-11-01 10:30:00,71.9,71.9,71.28,71.38,15993.0,71.9,71.9,71.28,71.38,15993.0
2021-11-01 11:00:00,71.74,71.74,71.29,71.35,31716.0,71.74,71.74,71.29,71.35,31716.0
2021-11-01 11:30:00,71.34,71.38,70.92,71.23,15819.0,71.34,71.38,70.92,71.23,15819.0
2021-11-01 12:00:00,71.25,71.35,71.0,71.02,19375.0,71.25,71.35,71.0,71.02,19375.0
2021-11-01 12:30:00,71.03,71.64,70.97,71.55,28861.0,71.03,71.64,70.97,71.55,28861.0
2021-11-01 13:00:00,71.6,71.65,71.44,71.61,18860.0,71.6,71.65,71.44,71.61,18860.0
2021-11-01 13:30:00,71.63,71.99,71.63,71.94,8031.0,71.63,71.99,71.63,71.94,8031.0
2021-11-01 14:00:00,71.94,71.97,71.65,71.7,15044.0,71.94,71.97,71.65,71.7,15044.0
2021-11-01 14:30:00,71.66,71.81,71.54,71.6,21043.0,71.66,71.81,71.54,71.6,21043.0
2021-11-01 15:00:00,71.67,71.74,71.54,71.58,19085.0,71.67,71.74,71.54,71.58,19085.0
2021-11-01 15:30:00,71.65,71.7,71.43,71.5,79792.0,71.65,71.7,71.43,71.5,79792.0
2021-11-02 09:30:00,72.01,72.11,71.3,71.83,25037.0,72.01,72.11,71.3,71.83,25037.0
2021-11-02 10:00:00,71.85,71.97,71.45,71.59,17201.0,71.85,71.97,71.45,71.59,17201.0
2021-11-02 10:30:00,71.43,71.52,70.92,71.23,12995.0,71.43,71.52,70.92,71.23,12995.0
2021-11-02 11:00:00,71.3,71.57,71.22,71.28,5712.0,71.3,71.57,71.22,71.28,5712.0
2021-11-02 11:30:00,71.23,71.31,70.89,70.89,7445.0,71.23,71.31,70.89,70.89,7445.0
2021-11-02 12:00:00,70.91,70.91,70.59,70.61,7323.0,70.91,70.91,70.59,70.61,7323.0
2021-11-02 12:30:00,70.65,70.76,70.46,70.57,9366.0,70.65,70.76,70.46,70.57,9366.0
2021-11-02 13:00:00,70.54,70.54,70.03,70.15,16865.0,70.54,70.54,70.03,70.15,16865.0
2021-11-02 13:30:00,70.12,70.15,70.03,70.1,8794.0,70.12,70.15,70.03,70.1,8794.0
2021-11-02 14:00:00,70.12,70.28,70.1,70.25,16251.0,70.12,70.28,70.1,70.25,16251.0
2021-11-02 14:30:00,70.29,70.3,69.88,69.92,25921.0,70.29,70.3,69.88,69.92,25921.0
2021-11-02 15:00:00,69.91,69.95,69.61,69.66,24415.0,69.91,69.95,69.61,69.66,24415.0
2021-11-02 15:30:00,69.66,69.66,69.19,69.65,81283.0,69.66,69.66,69.19,69.65,81283.0
2021-11-03 09:30:00,69.4,70.85,69.12,70.52,36109.0,69.4,70.85,69.12,70.52,36109.0
2021-11-03 10:00:00,70.51,71.26,70.41,70.94,30944.0,70.51,71.26,70.41,70.94,30944.0
2021-11-03 10:30:00,70.95,71.17,70.66,70.82,24822.0,70.95,71.17,70.66,70.82,24822.0
2021-11-03 11:00:00,70.89,70.95,70.03,70.13,20164.0,70.89,70.95,70.03,70.13,20164.0
2021-11-03 11:30:00,70.17,70.29,69.72,69.85,19696.0,70.17,70.29,69.72,69.85,19696.0
2021-11-03 12:00:00,69.83,70.37,69.75,70.2,19454.0,69.83,70.37,69.75,70.2,19454.0
2021-11-03 12:30:00,70.08,70.75,70.04,70.62,17381.0,70.08,70.75,70.04,70.62,17381.0
2021-11-03 13:00:00,70.7,71.5,70.68,71.37,27024.0,70.7,71.5,70.68,71.37,27024.0
2021-11-03 13:30:00,71.34,71.8,71.29,71.8,17588.0,71.34,71.8,71.29,71.8,17588.0
2021-11-03 14:00:00,71.79,73.19,71.63,72.95,68374.0,71.79,73.19,71.63,72.95,68374.0
2021-11-03 14:30:00,72.95,73.55,72.61,73.22,65724.0,72.95,73.55,72.61,73.22,65724.0
2021-11-03 15:00:00,73.22,73.44,72.73,73.26,87213.0,73.22,73.44,72.73,73.26,87213.0
2021-11-03 15:30:00,73.28,73.72,73.14,73.65,134546.0,73.28,73.72,73.14,73.65,134546.0
2021-11-04 09:30:00,73.86,74.7,73.56,73.56,26076.0,73.86,74.7,73.56,73.56,26076.0
2021-11-04 10:00:00,73.76,74.21,73.06,73.69,27196.0,73.76,74.21,73.06,73.69,27196.0
2021-11-04 10:30:00,73.77,74.05,73.17,73.36,16452.0,73.77,74.05,73.17,73.36,16452.0
2021-11-04 11:00:00,73.3,73.33,72.28,72.67,21915.0,73.3,73.33,72.28,72.67,21915.0
2021-11-04 11:30:00,72.64,72.89,72.38,72.47,39229.0,72.64,72.89,72.38,72.47,39229.0
2021-11-04 12:00:00,72.44,72.51,72.12,72.31,15377.0,72.44,72.51,72.12,72.31,15377.0
2021-11-04 12:30:00,72.35,72.62,72.1,72.53,14779.0,72.35,72.62,72.1,72.53,14779.0
2021-11-04 13:00:00,72.49,72.6,72.29,72.43,14143.0,72.49,72.6,72.29,72.43,14143.0
2021-11-04 13:30:00,72.39,72.47,71.97,71.99,12909.0,72.39,72.47,71.97,71.99,12909.0
2021-11-04 14:00:00,71.94,72.28,71.92,72.13,15602.0,71.94,72.28,71.92,72.13,15602.0
2021-11-04 14:30:00,72.14,72.17,71.77,71.82,10848.0,72.14,72.17,71.77,71.82,10848.0
2021-11-04 15:00:00,71.83,72.17,71.78,72.01,13063.0,71.83,72.17,71.78,72.01,13063.0
2021-11-04 15:30:00,71.98,72.74,71.98,72.71,52821.0,71.98,72.74,71.98,72.71,52821.0
2021-11-05 09:30:00,73.87,76.32,73.48,75.61,122112.0,73.87,76.32,73.48,75.61,122112.0
2021-11-05 10:00:00,75.7,76.28,74.95,75.09,45890.0,75.7,76.28,74.95,75.09,45890.0
2021-11-05 10:30:00,75.08,75.94,75.08,75.85,47438.0,75.08,75.94,75.08,75.85,47438.0
2021-11-05 11:00:00,75.85,76.49,75.65,76.21,67070.0,75.85,76.49,75.65,76.21,67070.0
2021-11-05 11:30:00,76.13,76.37,75.95,76.0,34273.0,76.13,76.37,75.95,76.0,34273.0
2021-11-05 12:00:00,76.0,76.3,75.83,76.06,56136.0,76.0,76.3,75.83,76.06,56136.0
2021-11-05 12:30:00,76.13,76.4,76.0,76.06,17367.0,76.13,76.4,76.0,76.06,17367.0
2021-11-05 13:00:00,76.16,76.3,75.2,75.36,115085.0,76.16,76.3,75.2,75.36,115085.0
2021-11-05 13:30:00,75.39,75.86,75.39,75.8,18021.0,75.39,75.86,75.39,75.8,18021.0
2021-11-05 14:00:00,75.87,76.39,75.75,75.87,40050.0,75.87,76.39,75.75,75.87,40050.0
2021-11-05 14:30:00,75.86,75.89,75.48,75.78,24910.0,75.86,75.89,75.48,75.78,24910.0
2021-11-05 15:00:00,75.7,75.84,75.64,75.77,34211.0,75.7,75.84,75.64,75.77,34211.0
2021-11-05 15:30:00,75.8,75.9,75.38,75.42,214513.0,75.8,75.9,75.38,75.42,214513.0
2021-11-08 09:30:00,75.68,75.94,74.2,74.71,112728.0,75.68,75.94,74.2,74.71,112728.0
2021-11-08 10:00:00,74.89,75.81,74.65,75.36,40325.0,74.89,75.81,74.65,75.36,40325.0
2021-11-08 10:30:00,75.35,75.72,75.35,75.51,15115.0,75.35,75.72,75.35,75.51,15115.0
2021-11-08 11:00:00,75.45,75.76,75.3,75.52,27714.0,75.45,75.76,75.3,75.52,27714.0
2021-11-08 11:30:00,75.59,75.66,75.22,75.22,9697.0,75.59,75.66,75.22,75.22,9697.0
2021-11-08 12:00:00,75.25,75.34,74.97,75.34,5228.0,75.25,75.34,74.97,75.34,5228.0
2021-11-08 12:30:00,75.32,75.45,75.21,75.24,3251.0,75.32,75.45,75.21,75.24,3251.0
2021-11-08 13:00:00,75.29,75.56,75.25,75.25,6783.0,75.29,75.56,75.25,75.25,6783.0
2021-11-08 13:30:00,75.25,75.4,75.25,75.4,5401.0,75.25,75.4,75.25,75.4,5401.0
2021-11-08 14:00:00,75.43,75.43,75.17,75.24,19811.0,75.43,75.43,75.17,75.24,19811.0
2021-11-08 14:30:00,75.27,75.38,75.13,75.26,17682.0,75.27,75.38,75.13,75.26,17682.0
2021-11-08 15:00:00,75.25,75.35,75.02,75.04,13083.0,75.25,75.35,75.02,75.04,13083.0
2021-11-08 15:30:00,75.06,75.27,75.06,75.2,55635.0,75.06,75.27,75.06,75.2,55635.0
2021-11-09 09:30:00,79.77,83.69,78.05,81.27,314183.0,79.77,83.69,78.05,81.27,314183.0
2021-11-09 10:00:00,81.22,82.07,81.08,81.34,180757.0,81.22,82.07,81.08,81.34,180757.0
2021-11-09 10:30:00,81.3,81.7,80.93,80.99,147437.0,81.3,81.7,80.93,80.99,147437.0
2021-11-09 11:00:00,81.0,81.14,80.2,80.56,41643.0,81.0,81.14,80.2,80.56,41643.0
2021-11-09 11:30:00,80.62,81.15,80.41,80.65,21596.0,80.62,81.15,80.41,80.65,21596.0
2021-11-09 12:00:00,80.6,80.62,80.11,80.27,14026.0,80.6,80.62,80.11,80.27,14026.0
2021-11-09 12:30:00,80.21,80.42,80.13,80.33,16204.0,80.21,80.42,80.13,80.33,16204.0
2021-11-09 13:00:00,80.3,80.53,79.95,80.1,26205.0,80.3,80.53,79.95,80.1,26205.0
2021-11-09 13:30:00,80.15,80.15,79.54,79.56,8852.0,80.15,80.15,79.54,79.56,8852.0
2021-11-09 14:00:00,79.58,79.95,79.57,79.78,24476.0,79.58,79.95,79.57,79.78,24476.0
2021-11-09 14:30:00,79.76,79.84,79.36,79.72,67526.0,79.76,79.84,79.36,79.72,67526.0
2021-11-09 15:00:00,79.71,80.29,79.67,79.92,144825.0,79.71,80.29,79.67,79.92,144825.0
2021-11-09 15:30:00,79.94,79.98,79.4,79.53,204629.0,79.94,79.98,79.4,79.53,204629.0
2021-11-10 09:30:00,79.13,80.71,79.13,80.14,50850.0,79.13,80.71,79.13,80.14,50850.0
2021-11-10 10:00:00,80.16,80.52,79.93,80.23,45025.0,80.16,80.52,79.93,80.23,45025.0
2021-11-10 10:30:00,80.1,80.29,79.98,80.24,22597.0,80.1,80.29,79.98,80.24,22597.0
2021-11-10 11:00:00,80.25,81.4,80.25,80.76,48259.0,80.25,81.4,80.25,80.76,48259.0
2021-11-10 11:30:00,80.67,81.04,80.65,80.65,36447.0,80.67,81.04,80.65,80.65,36447.0
2021-11-10 12:00:00,80.77,80.78,80.42,80.42,20622.0,80.77,80.78,80.42,80.42,20622.0
2021-11-10 12:30:00,80.46,80.47,80.03,80.07,15507.0,80.46,80.47,80.03,80.07,15507.0
2021-11-10 13:00:00,80.09,80.26,79.98,80.21,20325.0,80.09,80.26,79.98,80.21,20325.0
2021-11-10 13:30:00,80.2,80.22,79.87,80.0,21301.0,80.2,80.22,79.87,80.0,21301.0
2021-11-10 14:00:00,80.02,80.13,79.79,79.84,30232.0,80.02,80.13,79.79,79.84,30232.0
2021-11-10 14:30:00,79.84,80.04,79.61,79.91,103707.0,79.84,80.04,79.61,79.91,103707.0
2021-11-10 15:00:00,79.89,80.22,79.68,79.92,43256.0,79.89,80.22,79.68,79.92,43256.0
2021-11-10 15:30:00,79.91,79.97,79.48,79.93,103228.0,79.91,79.97,79.48,79.93,103228.0
2021-11-11 09:30:00,79.75,80.14,79.03,79.9,26177.0,79.75,80.14,79.03,79.9,26177.0
2021-11-11 10:00:00,79.95,80.3,79.74,79.98,48966.0,79.95,80.3,79.74,79.98,48966.0
2021-11-11 10:30:00,79.92,80.29,79.68,79.77,16554.0,79.92,80.29,79.68,79.77,16554.0
2021-11-11 11:00:00,79.79,79.94,79.53,79.71,46785.0,79.79,79.94,79.53,79.71,46785.0
2021-11-11 11:30:00,79.7,79.98,79.62,79.63,12261.0,79.7,79.98,79.62,79.63,12261.0
2021-11-11 12:00:00,79.56,79.9,79.47,79.71,27846.0,79.56,79.9,79.47,79.71,27846.0
2021-11-11 12:30:00,79.69,79.84,79.19,79.38,75044.0,79.69,79.84,79.19,79.38,75044.0
2021-11-11 13:00:00,79.33,79.59,79.27,79.56,72344.0,79.33,79.59,79.27,79.56,72344.0
2021-11-11 13:30:00,79.56,79.68,79.41,79.5,98093.0,79.56,79.68,79.41,79.5,98093.0
2021-11-11 14:00:00,79.48,79.48,79.29,79.34,16533.0,79.48,79.48,79.29,79.34,16533.0
2021-11-11 14:30:00,79.32,79.59,79.02,79.02,43065.0,79.32,79.59,79.02,79.02,43065.0
2021-11-11 15:00:00,79.07,79.33,79.05,79.24,29131.0,79.07,79.33,79.05,79.24,29131.0
2021-11-11 15:30:00,79.23,79.38,79.17,79.33,137338.0,79.23,79.38,79.17,79.33,137338.0
2021-11-12 09:30:00,79.96,79.96,78.91,79.19,20936.0,79.96,79.96,78.91,79.19,20936.0
2021-11-12 10:00:00,79.04,79.07,78.22,78.3,22490.0,79.04,79.07,78.22,78.3,22490.0
2021-11-12 10:30:00,78.35,78.8,78.26,78.68,40206.0,78.35,78.8,78.26,78.68,40206.0
2021-11-12 11:00:00,78.69,78.69,78.08,78.65,26435.0,78.69,78.69,78.08,78.65,26435.0
2021-11-12 11:30:00,78.65,78.85,78.32,78.78,49627.0,78.65,78.85,78.32,78.78,49627.0
2021-11-12 12:00:00,78.81,78.96,78.58,78.85,13884.0,78.81,78.96,78.58,78.85,13884.0
2021-11-12 12:30:00,78.89,79.36,78.89,79.12,53457.0,78.89,79.36,78.89,79.12,53457.0
2021-11-12 13:00:00,79.07,79.33,79.07,79.19,9562.0,79.07,79.33,79.07,79.19,9562.0
2021-11-12 13:30:00,79.16,79.16,78.45,78.75,49199.0,79.16,79.16,78.45,78.75,49199.0
2021-11-12 14:00:00,78.78,78.87,78.42,78.62,18777.0,78.78,78.87,78.42,78.62,18777.0
2021-11-12 14:30:00,78.59,78.7,78.43,78.52,17720.0,78.59,78.7,78.43,78.52,17720.0
2021-11-12 15:00:00,78.62,79.01,78.54,78.98,23262.0,78.62,79.01,78.54,78.98,23262.0
2021-11-12 15:30:00,79.01,79.28,78.98,79.15,195192.0,79.01,79.28,78.98,79.15,195192.0
2021-11-15 09:30:00,79.81,80.2,78.84,80.09,115403.0,79.81,80.2,78.84,80.09,115403.0
2021-11-15 10:00:00,80.06,80.86,79.87,80.86,27922.0,80.06,80.86,79.87,80.86,27922.0
2021-11-15 10:30:00,80.78,80.98,80.44,80.83,19588.0,80.78,80.98,80.44,80.83,19588.0
2021-11-15 11:00:00,80.84,80.91,79.88,80.4,31046.0,80.84,80.91,79.88,80.4,31046.0
2021-11-15 11:30:00,80.38,80.68,80.29,80.42,24785.0,80.38,80.68,80.29,80.42,24785.0
2021-11-15 12:00:00,80.12,80.68,80.05,80.64,20151.0,80.12,80.68,80.05,80.64,20151.0
2021-11-15 12:30:00,80.68,80.81,80.62,80.73,31766.0,80.68,80.81,80.62,80.73,31766.0
2021-11-15 13:00:00,80.57,80.58,80.2,80.44,13094.0,80.57,80.58,80.2,80.44,13094.0
2021-11-15 13:30:00,80.34,80.6,80.24,80.36,37734.0,80.34,80.6,80.24,80.36,37734.0
2021-11-15 14:00:00,80.34,80.55,80.28,80.47,24855.0,80.34,80.55,80.28,80.47,24855.0
2021-11-15 14:30:00,80.45,80.58,80.33,80.51,30058.0,80.45,80.58,80.33,80.51,30058.0
2021-11-15 15:00:00,80.53,80.56,80.18,80.37,47169.0,80.53,80.56,80.18,80.37,47169.0
2021-11-15 15:30:00,80.32,80.34,79.92,80.22,169329.0,80.32,80.34,79.92,80.22,169329.0
2021-11-16 09:30:00,79.75,80.77,79.59,80.37,26752.0,79.75,80.77,79.59,80.37,26752.0
2021-11-16 10:00:00,80.17,80.61,79.5,80.48,39383.0,80.17,80.61,79.5,80.48,39383.0
2021-11-16 10:30:00,80.39,80.63,80.1,80.28,21094.0,80.39,80.63,80.1,80.28,21094.0
2021-11-16 11:00:00,80.27,80.4,80.07,80.2,27281.0,80.27,80.4,80.07,80.2,27281.0
2021-11-16 11:30:00,80.17,80.45,80.04,80.44,27172.0,80.17,80.45,80.04,80.44,27172.0
2021-11-16 12:00:00,80.43,80.5,80.15,80.33,31257.0,80.43,80.5,80.15,80.33,31257.0
2021-11-16 12:30:00,80.29,80.29,80.09,80.17,17635.0,80.29,80.29,80.09,80.17,17635.0
2021-11-16 13:00:00,80.14,80.28,80.1,80.27,60961.0,80.14,80.28,80.1,80.27,60961.0
2021-11-16 13:30:00,80.27,80.31,79.95,79.96,13201.0,80.27,80.31,79.95,79.96,13201.0
2021-11-16 14:00:00,79.94,79.98,79.52,79.65,9456.0,79.94,79.98,79.52,79.65,9456.0
2021-11-16 14:30:00,79.6,79.72,79.49,79.72,15438.0,79.6,79.72,79.49,79.72,15438.0
2021-11-16 15:00:00,79.64,79.94,79.56,79.65,18309.0,79.64,79.94,79.56,79.65,18309.0
2021-11-16 15:30:00,79.68,80.1,79.61,79.71,180410.0,79.68,80.1,79.61,79.71,180410.0
2021-11-17 09:30:00,79.43,79.64,78.42,78.65,9064.0,79.43,79.64,78.42,78.65,9064.0
2021-11-17 10:00:00,78.55,79.07,78.5,78.91,13778.0,78.55,79.07,78.5,78.91,13778.0
2021-11-17 10:30:00,79.01,79.76,79.0,79.45,11303.0,79.01,79.76,79.0,79.45,11303.0
2021-11-17 11:00:00,79.5,80.19,79.41,79.62,17647.0,79.5,80.19,79.41,79.62,17647.0
2021-11-17 11:30:00,79.63,79.86,79.59,79.66,14496.0,79.63,79.86,79.59,79.66,14496.0
2021-11-17 12:00:00,79.63,79.73,79.17,79.17,21514.0,79.63,79.73,79.17,79.17,21514.0
2021-11-17 12:30:00,79.15,79.65,79.13,79.51,9823.0,79.15,79.65,79.13,79.51,9823.0
2021-11-17 13:00:00,79.54,79.64,79.32,79.33,15147.0,79.54,79.64,79.32,79.33,15147.0
2021-11-17 13:30:00,79.32,79.48,79.28,79.31,12903.0,79.32,79.48,79.28,79.31,12903.0
2021-11-17 14:00:00,79.33,79.33,78.83,79.12,21817.0,79.33,79.33,78.83,79.12,21817.0
2021-11-17 14:30:00,79.0,79.12,78.55,78.79,25430.0,79.0,79.12,78.55,78.79,25430.0
2021-11-17 15:00:00,78.81,78.91,78.7,78.83,17918.0,78.81,78.91,78.7,78.83,17918.0
2021-11-17 15:30:00,78.82,79.0,78.63,78.78,104170.0,78.82,79.0,78.63,78.78,104170.0
2021-11-18 09:30:00,78.28,79.15,78.28,79.15,13120.0,78.28,79.15,78.28,79.15,13120.0
2021-11-18 10:00:00,79.07,79.31,78.68,78.95,30817.0,79.07,79.31,78.68,78.95,30817.0
2021-11-18 10:30:00,78.94,79.06,78.4,78.52,17030.0,78.94,79.06,78.4,78.52,17030.0
2021-11-18 11:00:00,78.45,78.72,78.38,78.63,8296.0,78.45,78.72,78.38,78.63,8296.0
2021-11-18 11:30:00,78.65,78.78,78.38,78.62,8933.0,78.65,78.78,78.38,78.62,8933.0
2021-11-18 12:00:00,78.74,79.41,78.74,79.28,7954.0,78.74,79.41,78.74,79.28,7954.0
2021-11-18 12:30:00,79.27,79.31,78.81,78.99,8513.0,79.27,79.31,78.81,78.99,8513.0
2021-11-18 13:00:00,78.97,79.09,78.83,78.84,3614.0,78.97,79.09,78.83,78.84,3614.0
2021-11-18 13:30:00,78.75,78.96,78.68,78.9,6048.0,78.75,78.96,78.68,78.9,6048.0
2021-11-18 14:00:00,78.85,79.0,78.52,78.7,10596.0,78.85,79.0,78.52,78.7,10596.0
2021-11-18 14:30:00,78.73,78.91,78.6,78.77,19679.0,78.73,78.91,78.6,78.77,19679.0
2021-11-18 15:00:00,78.77,79.03,78.72,78.88,69430.0,78.77,79.03,78.72,78.88,69430.0
2021-11-18 15:30:00,78.82,78.92,78.36,78.69,94050.0,78.82,78.92,78.36,78.69,94050.0
2021-11-19 09:30:00,78.1,79.11,78.1,78.28,40400.0,78.1,79.11,78.1,78.28,40400.0
2021-11-19 10:00:00,78.13,78.34,77.3,77.49,18186.0,78.13,78.34,77.3,77.49,18186.0
2021-11-19 10:30:00,77.49,77.49,76.4,76.56,47572.0,77.49,77.49,76.4,76.56,47572.0
2021-11-19 11:00:00,76.58,77.62,76.57,77.27,31438.0,76.58,77.62,76.57,77.27,31438.0
2021-11-19 11:30:00,77.24,77.31,76.78,76.78,13705.0,77.24,77.31,76.78,76.78,13705.0
2021-11-19 12:00:00,76.79,77.2,76.79,77.1,8915.0,76.79,77.2,76.79,77.1,8915.0
2021-11-19 12:30:00,77.22,77.69,77.22,77.58,98713.0,77.22,77.69,77.22,77.58,98713.0
2021-11-19 13:00:00,77.58,77.72,77.46,77.52,17822.0,77.58,77.72,77.46,77.52,17822.0
2021-11-19 13:30:00,77.47,77.48,76.98,77.32,9311.0,77.47,77.48,76.98,77.32,9311.0
2021-11-19 14:00:00,77.4,77.4,77.21,77.4,16276.0,77.4,77.4,77.21,77.4,16276.0
2021-11-19 14:30:00,77.46,77.46,77.03,77.21,15587.0,77.46,77.46,77.03,77.21,15587.0
2021-11-19 15:00:00,77.2,77.25,77.03,77.18,24172.0,77.2,77.25,77.03,77.18,24172.0
2021-11-19 15:30:00,77.17,77.52,77.03,77.45,120996.0,77.17,77.52,77.03,77.45,120996.0
2021-11-22 09:30:00,77.91,79.34,77.76,79.0,27030.0,77.91,79.34,77.76,79.0,27030.0
2021-11-22 10:00:00,79.05,79.39,78.58,78.95,23165.0,79.05,79.39,78.58,78.95,23165.0
2021-11-22 10:30:00,79.04,79.83,78.99,79.54,26494.0,79.04,79.83,78.99,79.54,26494.0
2021-11-22 11:00:00,79.55,80.66,79.54,80.66,79713.0,79.55,80.66,79.54,80.66,79713.0
2021-11-22 11:30:00,80.58,80.58,78.87,79.27,21185.0,80.58,80.58,78.87,79.27,21185.0
2021-11-22 12:00:00,79.17,79.37,78.65,78.85,15642.0,79.17,79.37,78.65,78.85,15642.0
2021-11-22 12:30:00,79.02,79.14,78.66,79.0,15938.0,79.02,79.14,78.66,79.0,15938.0
2021-11-22 13:00:00,79.0,79.11,78.8,78.9,11094.0,79.0,79.11,78.8,78.9,11094.0
2021-11-22 13:30:00,78.9,79.05,78.85,78.85,10392.0,78.9,79.05,78.85,78.85,10392.0
2021-11-22 14:00:00,78.85,79.03,78.67,78.85,15663.0,78.85,79.03,78.67,78.85,15663.0
2021-11-22 14:30:00,78.8,79.1,78.8,79.02,27500.0,78.8,79.1,78.8,79.02,27500.0
2021-11-22 15:00:00,79.03,79.12,78.77,78.86,22788.0,79.03,79.12,78.77,78.86,22788.0
2021-11-22 15:30:00,78.82,79.04,78.41,78.54,106678.0,78.82,79.04,78.41,78.54,106678.0
2021-11-23 09:30:00,78.15,79.15,77.63,78.61,10265.0,78.15,79.15,77.63,78.61,10265.0
2021-11-23 10:00:00,78.47,78.61,77.99,78.15,17353.0,78.47,78.61,77.99,78.15,17353.0
2021-11-23 10:30:00,78.18,78.69,78.14,78.28,183839.0,78.18,78.69,78.14,78.28,183839.0
2021-11-23 11:00:00,78.17,78.66,78.13,78.49,12804.0,78.17,78.66,78.13,78.49,12804.0
2021-11-23 11:30:00,78.43,79.02,78.29,78.92,7174.0,78.43,79.02,78.29,78.92,7174.0
2021-11-23 12:00:00,78.85,78.89,78.11,78.74,5895.0,78.85,78.89,78.11,78.74,5895.0
2021-11-23 12:30:00,78.88,79.13,78.79,78.92,13162.0,78.88,79.13,78.79,78.92,13162.0
2021-11-23 13:00:00,78.9,79.08,78.78,78.8,8339.0,78.9,79.08,78.78,78.8,8339.0
2021-11-23 13:30:00,78.72,79.22,78.72,79.06,10147.0,78.72,79.22,78.72,79.06,10147.0
2021-11-23 14:00:00,79.05,79.36,78.95,79.09,17920.0,79.05,79.36,78.95,79.09,17920.0
2021-11-23 14:30:00,79.08,79.43,78.91,79.27,19499.0,79.08,79.43,78.91,79.27,19499.0
2021-11-23 15:00:00,79.27,79.42,79.04,79.24,20495.0,79.27,79.42,79.04,79.24,20495.0
2021-11-23 15:30:00,79.28,79.57,79.21,79.42,72221.0,79.28,79.57,79.21,79.42,72221.0
2021-11-24 09:30:00,79.12,79.95,78.66,79.64,28587.0,79.12,79.95,78.66,79.64,28587.0
2021-11-24 10:00:00,79.73,79.9,79.3,79.53,22611.0,79.73,79.9,79.3,79.53,22611.0
2021-11-24 10:30:00,79.5,79.51,79.0,79.03,5985.0,79.5,79.51,79.0,79.03,5985.0
2021-11-24 11:00:00,79.02,79.25,78.92,79.07,10399.0,79.02,79.25,78.92,79.07,10399.0
2021-11-24 11:30:00,79.08,79.08,78.71,78.77,6293.0,79.08,79.08,78.71,78.77,6293.0
2021-11-24 12:00:00,78.75,78.75,78.05,78.18,8410.0,78.75,78.75,78.05,78.18,8410.0
2021-11-24 12:30:00,78.11,78.35,78.06,78.11,6048.0,78.11,78.35,78.06,78.11,6048.0
2021-11-24 13:00:00,78.12,78.24,77.96,78.09,7417.0,78.12,78.24,77.96,78.09,7417.0
2021-11-24 13:30:00,78.05,78.52,78.04,78.36,14997.0,78.05,78.52,78.04,78.36,14997.0
2021-11-24 14:00:00,78.26,78.38,77.95,78.03,19713.0,78.26,78.38,77.95,78.03,19713.0
2021-11-24 14:30:00,78.08,78.26,78.08,78.12,7420.0,78.08,78.26,78.08,78.12,7420.0
2021-11-24 15:00:00,78.07,78.3,78.04,78.22,12587.0,78.07,78.3,78.04,78.22,12587.0
2021-11-24 15:30:00,78.23,78.45,78.06,78.17,58590.0,78.23,78.45,78.06,78.17,58590.0
2021-11-26 09:30:00,75.56,76.63,73.6,73.94,83586.0,75.56,76.63,73.6,73.94,83586.0
2021-11-26 10:00:00,73.9,73.94,73.07,73.57,57259.0,73.9,73.94,73.07,73.57,57259.0
2021-11-26 10:30:00,73.7,74.05,72.69,72.91,73851.0,73.7,74.05,72.69,72.91,73851.0
2021-11-26 11:00:00,72.84,73.36,72.73,73.24,51209.0,72.84,73.36,72.73,73.24,51209.0
2021-11-26 11:30:00,73.22,74.49,73.15,74.26,74352.0,73.22,74.49,73.15,74.26,74352.0
2021-11-26 12:00:00,74.26,75.49,74.26,75.48,69257.0,74.26,75.49,74.26,75.48,69257.0
2021-11-26 12:30:00,75.45,75.96,75.23,75.62,127753.0,75.45,75.96,75.23,75.62,127753.0
2021-11-29 09:30:00,77.0,78.18,76.08,76.32,52952.0,77.0,78.18,76.08,76.32,52952.0
2021-11-29 10:00:00,76.19,76.98,76.07,76.48,32755.0,76.19,76.98,76.07,76.48,32755.0
2021-11-29 10:30:00,76.42,76.58,75.79,76.23,46178.0,76.42,76.58,75.79,76.23,46178.0
2021-11-29 11:00:00,76.26,76.52,75.38,75.39,69109.0,76.26,76.52,75.38,75.39,69109.0
2021-11-29 11:30:00,75.29,75.54,75.12,75.48,24565.0,75.29,75.54,75.12,75.48,24565.0
2021-11-29 12:00:00,75.46,76.19,75.36,76.19,31487.0,75.46,76.19,75.36,76.19,31487.0
2021-11-29 12:30:00,76.28,76.38,76.06,76.18,13145.0,76.28,76.38,76.06,76.18,13145.0
2021-11-29 13:00:00,76.02,76.05,75.09,75.09,25724.0,76.02,76.05,75.09,75.09,25724.0
2021-11-29 13:30:00,75.07,75.45,74.87,75.2,50108.0,75.07,75.45,74.87,75.2,50108.0
2021-11-29 14:00:00,75.17,75.17,74.89,74.95,18785.0,75.17,75.17,74.89,74.95,18785.0
2021-11-29 14:30:00,74.97,74.97,74.45,74.77,24445.0,74.97,74.97,74.45,74.77,24445.0
2021-11-29 15:00:00,74.81,75.15,74.71,74.81,41792.0,74.81,75.15,74.71,74.81,41792.0
2021-11-29 15:30:00,74.82,74.91,74.44,74.44,102175.0,74.82,74.91,74.44,74.44,102175.0
2021-11-30 09:30:00,73.62,74.08,73.03,73.56,29877.0,73.62,74.08,73.03,73.56,29877.0
2021-11-30 10:00:00,73.54,73.71,73.07,73.57,19496.0,73.54,73.71,73.07,73.57,19496.0
2021-11-30 10:30:00,73.51,74.48,73.51,73.56,12716.0,73.51,74.48,73.51,73.56,12716.0
2021-11-30 11:00:00,73.59,74.16,73.19,73.75,12852.0,73.59,74.16,73.19,73.75,12852.0
2021-11-30 11:30:00,73.67,73.68,72.82,73.22,33270.0,73.67,73.68,72.82,73.22,33270.0
2021-11-30 12:00:00,72.99,73.37,72.66,73.21,29393.0,72.99,73.37,72.66,73.21,29393.0
2021-11-30 12:30:00,73.23,73.38,72.75,72.78,20486.0,73.23,73.38,72.75,72.78,20486.0
2021-11-30 13:00:00,72.9,72.95,72.49,72.75,14454.0,72.9,72.95,72.49,72.75,14454.0
2021-11-30 13:30:00,72.91,73.11,72.68,73.05,11831.0,72.91,73.11,72.68,73.05,11831.0
2021-11-30 14:00:00,73.03,73.38,72.92,73.34,19071.0,73.03,73.38,72.92,73.34,19071.0
2021-11-30 14:30:00,73.28,73.5,73.01,73.1,25808.0,73.28,73.5,73.01,73.1,25808.0
2021-11-30 15:00:00,73.08,73.51,73.01,73.39,28829.0,73.08,73.51,73.01,73.39,28829.0
2021-11-30 15:30:00,73.4,73.52,72.68,72.85,120981.0,73.4,73.52,72.68,72.85,120981.0
2021-12-01 09:30:00,74.54,74.8,73.81,74.15,28631.0,74.54,74.8,73.81,74.15,28631.0
2021-12-01 10:00:00,74.19,74.5,73.94,74.3,38836.0,74.19,74.5,73.94,74.3,38836.0
2021-12-01 10:30:00,74.3,74.55,73.82,74.41,18562.0,74.3,74.55,73.82,74.41,18562.0
2021-12-01 11:00:00,74.49,74.58,74.15,74.36,25417.0,74.49,74.58,74.15,74.36,25417.0
2021-12-01 11:30:00,74.46,74.52,73.35,73.38,21751.0,74.46,74.52,73.35,73.38,21751.0
2021-12-01 12:00:00,73.48,74.27,73.33,73.94,14463.0,73.48,74.27,73.33,73.94,14463.0
2021-12-01 12:30:00,73.95,73.99,72.82,72.85,31011.0,73.95,73.99,72.82,72.85,31011.0
2021-12-01 13:00:00,72.8,72.91,72.5,72.86,20295.0,72.8,72.91,72.5,72.86,20295.0
2021-12-01 13:30:00,72.9,72.9,71.87,72.35,21304.0,72.9,72.9,71.87,72.35,21304.0
2021-12-01 14:00:00,72.42,72.46,71.48,71.52,46062.0,72.42,72.46,71.48,71.52,46062.0
2021-12-01 14:30:00,71.56,71.93,70.93,70.93,37371.0,71.56,71.93,70.93,70.93,37371.0
2021-12-01 15:00:00,71.04,71.04,70.28,70.35,37800.0,71.04,71.04,70.28,70.35,37800.0
2021-12-01 15:30:00,70.29,71.1,70.21,70.5,194430.0,70.29,71.1,70.21,70.5,194430.0
2021-12-02 09:30:00,70.79,72.35,70.58,72.31,38912.0,70.79,72.35,70.58,72.31,38912.0
2021-12-02 10:00:00,72.16,72.28,71.59,72.16,32868.0,72.16,72.28,71.59,72.16,32868.0
2021-12-02 10:30:00,72.16,72.17,70.04,70.79,79374.0,72.16,72.17,70.04,70.79,79374.0
2021-12-02 11:00:00,70.79,72.68,70.65,72.37,67289.0,70.79,72.68,70.65,72.37,67289.0
2021-12-02 11:30:00,72.47,72.47,71.75,72.23,26650.0,72.47,72.47,71.75,72.23,26650.0
2021-12-02 12:00:00,72.19,72.48,71.95,72.04,29671.0,72.19,72.48,71.95,72.04,29671.0
2021-12-02 12:30:00,72.18,73.18,71.97,73.04,86069.0,72.18,73.18,71.97,73.04,86069.0
2021-12-02 13:00:00,72.98,73.87,72.85,73.43,51167.0,72.98,73.87,72.85,73.43,51167.0
2021-12-02 13:30:00,73.48,74.54,73.37,74.43,30680.0,73.48,74.54,73.37,74.43,30680.0
2021-12-02 14:00:00,74.45,74.53,74.16,74.47,41559.0,74.45,74.53,74.16,74.47,41559.0
2021-12-02 14:30:00,74.59,74.64,74.12,74.44,30063.0,74.59,74.64,74.12,74.44,30063.0
2021-12-02 15:00:00,74.47,74.61,74.11,74.48,66601.0,74.47,74.61,74.11,74.48,66601.0
2021-12-02 15:30:00,74.43,74.67,73.93,74.06,100557.0,74.43,74.67,73.93,74.06,100557.0
2021-12-03 09:30:00,74.23,74.42,72.64,73.04,23202.0,74.23,74.42,72.64,73.04,23202.0
2021-12-03 10:00:00,73.2,73.32,72.09,72.62,22064.0,73.2,73.32,72.09,72.62,22064.0
2021-12-03 10:30:00,72.53,72.53,71.36,71.37,41141.0,72.53,72.53,71.36,71.37,41141.0
2021-12-03 11:00:00,71.45,71.8,71.09,71.73,42045.0,71.45,71.8,71.09,71.73,42045.0
2021-12-03 11:30:00,71.73,72.14,70.8,70.8,43571.0,71.73,72.14,70.8,70.8,43571.0
2021-12-03 12:00:00,70.8,71.78,70.69,71.64,71229.0,70.8,71.78,70.69,71.64,71229.0
2021-12-03 12:30:00,71.57,71.95,71.13,71.21,33181.0,71.57,71.95,71.13,71.21,33181.0
2021-12-03 13:00:00,71.19,71.61,71.0,71.32,25239.0,71.19,71.61,71.0,71.32,25239.0
2021-12-03 13:30:00,71.33,71.33,70.63,70.89,16435.0,71.33,71.33,70.63,70.89,16435.0
2021-12-03 14:00:00,70.87,71.21,70.57,70.9,23287.0,70.87,71.21,70.57,70.9,23287.0
2021-12-03 14:30:00,70.9,70.9,70.39,70.7,31437.0,70.9,70.9,70.39,70.7,31437.0
2021-12-03 15:00:00,70.7,70.81,70.28,70.61,47688.0,70.7,70.81,70.28,70.61,47688.0
2021-12-03 15:30:00,70.63,71.12,70.34,71.04,213346.0,70.63,71.12,70.34,71.04,213346.0
2021-12-06 09:30:00,72.26,72.38,70.43,71.24,70714.0,72.26,72.38,70.43,71.24,70714.0
2021-12-06 10:00:00,71.24,71.8,70.86,71.31,41863.0,71.24,71.8,70.86,71.31,41863.0
2021-12-06 10:30:00,71.28,72.65,71.15,72.56,50911.0,71.28,72.65,71.15,72.56,50911.0
2021-12-06 11:00:00,72.61,72.75,71.16,71.46,40859.0,72.61,72.75,71.16,71.46,40859.0
2021-12-06 11:30:00,71.55,71.67,71.12,71.42,33696.0,71.55,71.67,71.12,71.42,33696.0
2021-12-06 12:00:00,71.5,72.06,71.47,72.05,16527.0,71.5,72.06,71.47,72.05,16527.0
2021-12-06 12:30:00,72.09,72.33,71.9,72.19,22562.0,72.09,72.33,71.9,72.19,22562.0
2021-12-06 13:00:00,72.22,72.58,72.09,72.34,24036.0,72.22,72.58,72.09,72.34,24036.0
2021-12-06 13:30:00,72.3,72.5,72.2,72.3,19082.0,72.3,72.5,72.2,72.3,19082.0
2021-12-06 14:00:00,72.18,72.49,72.03,72.47,20677.0,72.18,72.49,72.03,72.47,20677.0
2021-12-06 14:30:00,72.47,72.64,72.34,72.5,26875.0,72.47,72.64,72.34,72.5,26875.0
2021-12-06 15:00:00,72.49,72.64,72.3,72.51,22771.0,72.49,72.64,72.3,72.51,22771.0
2021-12-06 15:30:00,72.54,72.86,72.39,72.68,129418.0,72.54,72.86,72.39,72.68,129418.0
2021-12-07 09:30:00,73.8,76.02,73.31,75.56,68951.0,73.8,76.02,73.31,75.56,68951.0
2021-12-07 10:00:00,75.43,76.49,75.26,76.31,40617.0,75.43,76.49,75.26,76.31,40617.0
2021-12-07 10:30:00,76.34,76.73,76.1,76.61,39630.0,76.34,76.73,76.1,76.61,39630.0
2021-12-07 11:00:00,76.62,76.8,76.08,76.24,34534.0,76.62,76.8,76.08,76.24,34534.0
2021-12-07 11:30:00,76.19,76.49,76.1,76.18,23984.0,76.19,76.49,76.1,76.18,23984.0
2021-12-07 12:00:00,76.16,76.21,75.8,75.89,29962.0,76.16,76.21,75.8,75.89,29962.0
2021-12-07 12:30:00,75.89,76.08,75.8,76.0,20279.0,75.89,76.08,75.8,76.0,20279.0
2021-12-07 13:00:00,76.01,76.01,75.71,75.87,20053.0,76.01,76.01,75.71,75.87,20053.0
2021-12-07 13:30:00,75.91,76.05,75.71,75.78,28123.0,75.91,76.05,75.71,75.78,28123.0
2021-12-07 14:00:00,75.83,75.98,75.82,75.91,23662.0,75.83,75.98,75.82,75.91,23662.0
2021-12-07 14:30:00,75.89,76.04,75.74,75.9,27411.0,75.89,76.04,75.74,75.9,27411.0
2021-12-07 15:00:00,75.9,75.99,75.67,75.71,43858.0,75.9,75.99,75.67,75.71,43858.0
2021-12-07 15:30:00,75.69,75.73,74.93,75.41,185105.0,75.69,75.73,74.93,75.41,185105.0
2021-12-08 09:30:00,75.13,76.0,75.07,75.49,10531.0,75.13,76.0,75.07,75.49,10531.0
2021-12-08 10:00:00,75.57,75.98,75.52,75.86,11196.0,75.57,75.98,75.52,75.86,11196.0
2021-12-08 10:30:00,75.58,75.92,75.58,75.82,13406.0,75.58,75.92,75.58,75.82,13406.0
2021-12-08 11:00:00,75.84,76.11,75.79,75.97,22637.0,75.84,76.11,75.79,75.97,22637.0
2021-12-08 11:30:00,75.93,76.09,75.84,75.94,20132.0,75.93,76.09,75.84,75.94,20132.0
2021-12-08 12:00:00,75.91,75.99,75.61,75.86,8438.0,75.91,75.99,75.61,75.86,8438.0
2021-12-08 12:30:00,75.87,75.9,75.65,75.79,19671.0,75.87,75.9,75.65,75.79,19671.0
2021-12-08 13:00:00,75.65,76.05,75.56,76.05,34444.0,75.65,76.05,75.56,76.05,34444.0
2021-12-08 13:30:00,76.02,76.04,75.6,75.63,108555.0,76.02,76.04,75.6,75.63,108555.0
2021-12-08 14:00:00,75.65,76.13,75.63,76.0,43022.0,75.65,76.13,75.63,76.0,43022.0
2021-12-08 14:30:00,76.05,76.13,75.96,76.02,28687.0,76.05,76.13,75.96,76.02,28687.0
2021-12-08 15:00:00,76.0,76.04,75.89,75.98,19433.0,76.0,76.04,75.89,75.98,19433.0
2021-12-08 15:30:00,75.98,76.28,75.87,75.87,103167.0,75.98,76.28,75.87,75.87,103167.0
2021-12-09 09:30:00,75.32,75.75,74.83,75.1,40617.0,75.32,75.75,74.83,75.1,40617.0
2021-12-09 10:00:00,75.1,75.41,74.89,75.09,15718.0,75.1,75.41,74.89,75.09,15718.0
2021-12-09 10:30:00,75.09,75.17,74.76,75.03,11666.0,75.09,75.17,74.76,75.03,11666.0
2021-12-09 11:00:00,75.06,75.07,74.71,74.77,22761.0,75.06,75.07,74.71,74.77,22761.0
2021-12-09 11:30:00,74.65,75.03,74.6,74.75,23420.0,74.65,75.03,74.6,74.75,23420.0
2021-12-09 12:00:00,74.71,75.13,74.66,74.94,9733.0,74.71,75.13,74.66,74.94,9733.0
2021-12-09 12:30:00,74.97,75.15,74.89,75.15,7381.0,74.97,75.15,74.89,75.15,7381.0
2021-12-09 13:00:00,75.07,75.27,75.07,75.19,12202.0,75.07,75.27,75.07,75.19,12202.0
2021-12-09 13:30:00,75.16,75.33,74.96,75.06,13171.0,75.16,75.33,74.96,75.06,13171.0
2021-12-09 14:00:00,75.09,75.16,74.92,74.94,11656.0,75.09,75.16,74.92,74.94,11656.0
2021-12-09 14:30:00,74.95,75.07,74.82,74.86,10000.0,74.95,75.07,74.82,74.86,10000.0
2021-12-09 15:00:00,74.86,75.08,74.66,74.95,20969.0,74.86,75.08,74.66,74.95,20969.0
2021-12-09 15:30:00,74.95,75.18,74.6,74.65,113427.0,74.95,75.18,74.6,74.65,113427.0
2021-12-10 09:30:00,74.77,75.89,74.32,75.51,74148.0,74.77,75.89,74.32,75.51,74148.0
2021-12-10 10:00:00,75.37,75.6,74.67,74.67,83851.0,75.37,75.6,74.67,74.67,83851.0
2021-12-10 10:30:00,74.6,74.86,74.42,74.78,13477.0,74.6,74.86,74.42,74.78,13477.0
2021-12-10 11:00:00,74.83,74.94,73.79,74.53,22902.0,74.83,74.94,73.79,74.53,22902.0
2021-12-10 11:30:00,74.55,74.88,74.55,74.88,23258.0,74.55,74.88,74.55,74.88,23258.0
2021-12-10 12:00:00,74.98,75.01,74.73,74.9,15838.0,74.98,75.01,74.73,74.9,15838.0
2021-12-10 12:30:00,74.84,74.96,74.72,74.88,11116.0,74.84,74.96,74.72,74.88,11116.0
2021-12-10 13:00:00,74.89,75.28,74.89,75.22,10503.0,74.89,75.28,74.89,75.22,10503.0
2021-12-10 13:30:00,75.19,75.48,75.14,75.22,8669.0,75.19,75.48,75.14,75.22,8669.0
2021-12-10 14:00:00,75.25,75.58,75.25,75.46,15619.0,75.25,75.58,75.25,75.46,15619.0
2021-12-10 14:30:00,75.5,75.67,75.41,75.48,30240.0,75.5,75.67,75.41,75.48,30240.0
2021-12-10 15:00:00,75.45,75.67,75.33,75.54,24816.0,75.45,75.67,75.33,75.54,24816.0
2021-12-10 15:30:00,75.56,76.0,75.48,75.83,270417.0,75.56,76.0,75.48,75.83,270417.0
2021-12-13 09:30:00,76.03,76.99,76.0,76.7,42564.0,76.03,76.99,76.0,76.7,42564.0
2021-12-13 10:00:00,76.75,76.9,76.19,76.23,56688.0,76.75,76.9,76.19,76.23,56688.0
2021-12-13 10:30:00,76.27,76.59,76.11,76.56,34786.0,76.27,76.59,76.11,76.56,34786.0
2021-12-13 11:00:00,76.51,76.55,76.02,76.41,45505.0,76.51,76.55,76.02,76.41,45505.0
2021-12-13 11:30:00,76.24,76.45,76.09,76.4,34932.0,76.24,76.45,76.09,76.4,34932.0
2021-12-13 12:00:00,76.35,76.4,75.98,76.16,20993.0,76.35,76.4,75.98,76.16,20993.0
2021-12-13 12:30:00,76.31,76.36,75.65,75.65,38170.0,76.31,76.36,75.65,75.65,38170.0
2021-12-13 13:00:00,75.72,75.8,74.97,75.25,22161.0,75.72,75.8,74.97,75.25,22161.0
2021-12-13 13:30:00,75.25,75.95,75.2,75.95,17570.0,75.25,75.95,75.2,75.95,17570.0
2021-12-13 14:00:00,75.97,76.46,75.81,76.33,25166.0,75.97,76.46,75.81,76.33,25166.0
2021-12-13 14:30:00,76.4,76.45,76.29,76.41,38496.0,76.4,76.45,76.29,76.41,38496.0
2021-12-13 15:00:00,76.41,76.92,76.4,76.85,37112.0,76.41,76.92,76.4,76.85,37112.0
2021-12-13 15:30:00,76.85,77.29,76.35,76.4,98435.0,76.85,77.29,76.35,76.4,98435.0
2021-12-14 09:30:00,75.55,77.42,75.28,76.78,15495.0,75.55,77.42,75.28,76.78,15495.0
2021-12-14 10:00:00,76.98,77.13,75.56,76.2,33748.0,76.98,77.13,75.56,76.2,33748.0
2021-12-14 10:30:00,76.2,76.95,76.1,76.6,15250.0,76.2,76.95,76.1,76.6,15250.0
2021-12-14 11:00:00,76.74,76.9,76.38,76.52,13404.0,76.74,76.9,76.38,76.52,13404.0
2021-12-14 11:30:00,76.42,76.48,76.0,76.0,4818.0,76.42,76.48,76.0,76.0,4818.0
2021-12-14 12:00:00,75.82,75.87,75.57,75.78,10885.0,75.82,75.87,75.57,75.78,10885.0
2021-12-14 12:30:00,75.82,75.92,75.68,75.81,5117.0,75.82,75.92,75.68,75.81,5117.0
2021-12-14 13:00:00,75.79,76.09,75.75,76.09,7239.0,75.79,76.09,75.75,76.09,7239.0
2021-12-14 13:30:00,76.05,76.12,75.69,75.72,8098.0,76.05,76.12,75.69,75.72,8098.0
2021-12-14 14:00:00,75.73,76.6,75.73,76.37,11640.0,75.73,76.6,75.73,76.37,11640.0
2021-12-14 14:30:00,76.33,76.55,76.19,76.55,14553.0,76.33,76.55,76.19,76.55,14553.0
2021-12-14 15:00:00,76.54,76.94,76.49,76.87,52370.0,76.54,76.94,76.49,76.87,52370.0
2021-12-14 15:30:00,76.83,76.83,76.11,76.26,117555.0,76.83,76.83,76.11,76.26,117555.0
2021-12-15 09:30:00,75.94,76.76,75.67,75.92,41368.0,75.94,76.76,75.67,75.92,41368.0
2021-12-15 10:00:00,75.82,76.27,75.57,75.59,13368.0,75.82,76.27,75.57,75.59,13368.0
2021-12-15 10:30:00,75.67,75.94,75.51,75.89,20599.0,75.67,75.94,75.51,75.89,20599.0
2021-12-15 11:00:00,75.91,76.41,75.78,76.22,29382.0,75.91,76.41,75.78,76.22,29382.0
2021-12-15 11:30:00,76.25,76.85,76.13,76.78,29538.0,76.25,76.85,76.13,76.78,29538.0
2021-12-15 12:00:00,76.77,77.27,76.63,76.92,20662.0,76.77,77.27,76.63,76.92,20662.0
2021-12-15 12:30:00,76.92,77.37,76.91,77.17,16467.0,76.92,77.37,76.91,77.17,16467.0
2021-12-15 13:00:00,77.16,77.38,76.59,76.71,14867.0,77.16,77.38,76.59,76.71,14867.0
2021-12-15 13:30:00,76.88,77.23,76.68,76.89,14007.0,76.88,77.23,76.68,76.89,14007.0
2021-12-15 14:00:00,76.83,77.99,76.49,77.36,29353.0,76.83,77.99,76.49,77.36,29353.0
2021-12-15 14:30:00,77.34,77.89,77.32,77.4,24332.0,77.34,77.89,77.32,77.4,24332.0
2021-12-15 15:00:00,77.46,78.77,77.26,78.6,65815.0,77.46,78.77,77.26,78.6,65815.0
2021-12-15 15:30:00,78.56,78.73,77.96,78.21,153671.0,78.56,78.73,77.96,78.21,153671.0
2021-12-16 09:30:00,78.77,79.04,77.63,77.81,12657.0,78.77,79.04,77.63,77.81,12657.0
2021-12-16 10:00:00,77.7,78.33,77.27,78.09,11630.0,77.7,78.33,77.27,78.09,11630.0
2021-12-16 10:30:00,78.17,78.33,77.61,77.89,17496.0,78.17,78.33,77.61,77.89,17496.0
2021-12-16 11:00:00,77.76,77.93,77.42,77.6,19241.0,77.76,77.93,77.42,77.6,19241.0
2021-12-16 11:30:00,77.45,77.6,77.05,77.06,11666.0,77.45,77.6,77.05,77.06,11666.0
2021-12-16 12:00:00,77.06,77.07,75.65,75.77,35419.0,77.06,77.07,75.65,75.77,35419.0
2021-12-16 12:30:00,75.75,75.77,75.01,75.14,36107.0,75.75,75.77,75.01,75.14,36107.0
2021-12-16 13:00:00,75.13,75.78,75.02,75.67,22930.0,75.13,75.78,75.02,75.67,22930.0
2021-12-16 13:30:00,75.67,75.8,75.31,75.6,22096.0,75.67,75.8,75.31,75.6,22096.0
2021-12-16 14:00:00,75.58,75.71,75.14,75.22,19737.0,75.58,75.71,75.14,75.22,19737.0
2021-12-16 14:30:00,75.11,75.32,74.49,74.76,33669.0,75.11,75.32,74.49,74.76,33669.0
2021-12-16 15:00:00,74.67,74.99,74.43,74.99,62329.0,74.67,74.99,74.43,74.99,62329.0
2021-12-16 15:30:00,75.04,75.19,74.45,74.55,150240.0,75.04,75.19,74.45,74.55,150240.0
2021-12-17 09:30:00,74.14,74.14,72.63,73.24,168643.0,74.14,74.14,72.63,73.24,168643.0
2021-12-17 10:00:00,73.26,73.69,72.63,72.7,16650.0,73.26,73.69,72.63,72.7,16650.0
2021-12-17 10:30:00,72.57,75.41,72.57,75.15,31782.0,72.57,75.41,72.57,75.15,31782.0
2021-12-17 11:00:00,75.11,75.16,74.73,75.05,12329.0,75.11,75.16,74.73,75.05,12329.0
2021-12-17 11:30:00,74.98,75.11,73.92,74.09,28307.0,74.98,75.11,73.92,74.09,28307.0
2021-12-17 12:00:00,74.03,74.26,73.84,74.25,10083.0,74.03,74.26,73.84,74.25,10083.0
2021-12-17 12:30:00,74.23,74.39,73.96,74.21,20313.0,74.23,74.39,73.96,74.21,20313.0
2021-12-17 13:00:00,74.23,74.63,74.23,74.6,16027.0,74.23,74.63,74.23,74.6,16027.0
2021-12-17 13:30:00,74.56,75.01,74.51,74.64,10754.0,74.56,75.01,74.51,74.64,10754.0
2021-12-17 14:00:00,74.7,75.31,74.47,74.97,34150.0,74.7,75.31,74.47,74.97,34150.0
2021-12-17 14:30:00,74.98,75.06,74.66,75.0,23041.0,74.98,75.06,74.66,75.0,23041.0
2021-12-17 15:00:00,75.08,75.18,74.8,75.11,19267.0,75.08,75.18,74.8,75.11,19267.0
2021-12-17 15:30:00,75.11,75.27,74.48,74.55,198361.0,75.11,75.27,74.48,74.55,198361.0
2021-12-20 09:30:00,72.85,73.41,69.73,70.33,51148.0,72.85,73.41,69.73,70.33,51148.0
2021-12-20 10:00:00,70.25,71.07,70.0,70.03,52615.0,70.25,71.07,70.0,70.03,52615.0
2021-12-20 10:30:00,70.0,70.34,69.46,70.3,55962.0,70.0,70.34,69.46,70.3,55962.0
2021-12-20 11:00:00,70.3,70.48,69.55,70.01,44117.0,70.3,70.48,69.55,70.01,44117.0
2021-12-20 11:30:00,70.0,70.45,69.93,70.35,25352.0,70.0,70.45,69.93,70.35,25352.0
2021-12-20 12:00:00,70.4,70.67,70.39,70.57,33495.0,70.4,70.67,70.39,70.57,33495.0
2021-12-20 12:30:00,70.55,70.6,70.09,70.51,33204.0,70.55,70.6,70.09,70.51,33204.0
2021-12-20 13:00:00,70.45,70.7,70.12,70.7,13241.0,70.45,70.7,70.12,70.7,13241.0
2021-12-20 13:30:00,70.7,71.32,70.67,71.13,20121.0,70.7,71.32,70.67,71.13,20121.0
2021-12-20 14:00:00,71.14,72.41,71.14,71.86,79232.0,71.14,72.41,71.14,71.86,79232.0
2021-12-20 14:30:00,71.86,72.11,71.71,72.0,50628.0,71.86,72.11,71.71,72.0,50628.0
2021-12-20 15:00:00,72.03,72.89,71.87,72.81,61362.0,72.03,72.89,71.87,72.81,61362.0
2021-12-20 15:30:00,72.76,73.35,72.44,72.93,169024.0,72.76,73.35,72.44,72.93,169024.0
2021-12-21 09:30:00,73.84,74.96,73.79,73.8,41343.0,73.84,74.96,73.79,73.8,41343.0
2021-12-21 10:00:00,73.8,75.35,73.74,74.55,48371.0,73.8,75.35,73.74,74.55,48371.0
2021-12-21 10:30:00,74.68,75.27,74.42,75.05,22996.0,74.68,75.27,74.42,75.05,22996.0
2021-12-21 11:00:00,74.82,75.29,74.81,75.03,13632.0,74.82,75.29,74.81,75.03,13632.0
2021-12-21 11:30:00,74.95,75.46,74.79,75.17,30778.0,74.95,75.46,74.79,75.17,30778.0
2021-12-21 12:00:00,75.13,75.73,75.08,75.56,12218.0,75.13,75.73,75.08,75.56,12218.0
2021-12-21 12:30:00,75.56,75.88,75.56,75.78,53323.0,75.56,75.88,75.56,75.78,53323.0
2021-12-21 13:00:00,75.81,76.25,75.8,76.18,17997.0,75.81,76.25,75.8,76.18,17997.0
2021-12-21 13:30:00,76.19,76.53,76.05,76.33,12891.0,76.19,76.53,76.05,76.33,12891.0
2021-12-21 14:00:00,76.33,76.45,75.71,75.89,18592.0,76.33,76.45,75.71,75.89,18592.0
2021-12-21 14:30:00,75.93,76.09,75.71,76.04,15186.0,75.93,76.09,75.71,76.04,15186.0
2021-12-21 15:00:00,76.02,76.24,76.01,76.03,16914.0,76.02,76.24,76.01,76.03,16914.0
2021-12-21 15:30:00,76.03,76.29,75.73,76.22,100695.0,76.03,76.29,75.73,76.22,100695.0
2021-12-22 09:30:00,75.83,76.27,75.48,75.81,18695.0,75.83,76.27,75.48,75.81,18695.0
2021-12-22 10:00:00,75.95,76.95,75.73,76.79,14413.0,75.95,76.95,75.73,76.79,14413.0
2021-12-22 10:30:00,76.99,77.68,76.91,77.66,16052.0,76.99,77.68,76.91,77.66,16052.0
2021-12-22 11:00:00,77.55,77.71,77.21,77.71,11126.0,77.55,77.71,77.21,77.71,11126.0
2021-12-22 11:30:00,77.63,78.12,77.59,78.12,16410.0,77.63,78.12,77.59,78.12,16410.0
2021-12-22 12:00:00,78.16,78.35,78.1,78.23,10261.0,78.16,78.35,78.1,78.23,10261.0
2021-12-22 12:30:00,78.18,78.64,78.1,78.64,10743.0,78.18,78.64,78.1,78.64,10743.0
2021-12-22 13:00:00,78.65,78.99,78.65,78.72,11003.0,78.65,78.99,78.65,78.72,11003.0
2021-12-22 13:30:00,78.7,78.78,78.43,78.59,47803.0,78.7,78.78,78.43,78.59,47803.0
2021-12-22 14:00:00,78.57,78.72,78.19,78.19,22001.0,78.57,78.72,78.19,78.19,22001.0
2021-12-22 14:30:00,78.36,78.54,78.01,78.19,10681.0,78.36,78.54,78.01,78.19,10681.0
2021-12-22 15:00:00,78.19,78.24,77.81,77.98,15907.0,78.19,78.24,77.81,77.98,15907.0
2021-12-22 15:30:00,77.91,78.26,77.77,78.22,161317.0,77.91,78.26,77.77,78.22,161317.0
2021-12-23 09:30:00,78.57,79.5,78.4,78.64,84635.0,78.57,79.5,78.4,78.64,84635.0
2021-12-23 10:00:00,78.43,79.98,78.42,79.67,20173.0,78.43,79.98,78.42,79.67,20173.0
2021-12-23 10:30:00,79.63,79.66,79.26,79.6,20180.0,79.63,79.66,79.26,79.6,20180.0
2021-12-23 11:00:00,79.55,79.91,79.18,79.87,79054.0,79.55,79.91,79.18,79.87,79054.0
2021-12-23 11:30:00,79.96,79.96,79.46,79.55,17498.0,79.96,79.96,79.46,79.55,17498.0
2021-12-23 12:00:00,79.57,79.86,79.26,79.67,25321.0,79.57,79.86,79.26,79.67,25321.0
2021-12-23 12:30:00,79.63,79.87,79.15,79.22,82714.0,79.63,79.87,79.15,79.22,82714.0
2021-12-23 13:00:00,79.22,79.79,78.73,79.28,36786.0,79.22,79.79,78.73,79.28,36786.0
2021-12-23 13:30:00,79.23,79.47,78.61,79.44,27279.0,79.23,79.47,78.61,79.44,27279.0
2021-12-23 14:00:00,79.47,79.73,79.39,79.7,13184.0,79.47,79.73,79.39,79.7,13184.0
2021-12-23 14:30:00,79.62,79.8,79.56,79.8,11861.0,79.62,79.8,79.56,79.8,11861.0
2021-12-23 15:00:00,79.73,79.77,79.49,79.68,12646.0,79.73,79.77,79.49,79.68,12646.0
2021-12-23 15:30:00,79.65,79.77,79.21,79.28,86404.0,79.65,79.77,79.21,79.28,86404.0
2021-12-27 09:30:00,79.6,79.93,78.9,79.14,14971.0,79.6,79.93,78.9,79.14,14971.0
2021-12-27 10:00:00,79.16,79.68,79.15,79.61,6232.0,79.16,79.68,79.15,79.61,6232.0
2021-12-27 10:30:00,79.49,79.75,79.19,79.67,7762.0,79.49,79.75,79.19,79.67,7762.0
2021-12-27 11:00:00,79.67,79.69,79.42,79.67,9154.0,79.67,79.69,79.42,79.67,9154.0
2021-12-27 11:30:00,79.63,79.77,79.59,79.65,6975.0,79.63,79.77,79.59,79.65,6975.0
2021-12-27 12:00:00,79.67,79.74,79.43,79.52,7347.0,79.67,79.74,79.43,79.52,7347.0
2021-12-27 12:30:00,79.48,80.04,79.31,79.97,14731.0,79.48,80.04,79.31,79.97,14731.0
2021-12-27 13:00:00,79.96,80.03,79.74,79.86,13745.0,79.96,80.03,79.74,79.86,13745.0
2021-12-27 13:30:00,79.8,79.92,79.79,79.85,10045.0,79.8,79.92,79.79,79.85,10045.0
2021-12-27 14:00:00,79.81,79.9,79.57,79.6,10290.0,79.81,79.9,79.57,79.6,10290.0
2021-12-27 14:30:00,79.65,79.65,79.31,79.35,10088.0,79.65,79.65,79.31,79.35,10088.0
2021-12-27 15:00:00,79.33,79.9,79.25,79.87,19180.0,79.33,79.9,79.25,79.87,19180.0
2021-12-27 15:30:00,79.86,80.09,79.68,80.04,88330.0,79.86,80.09,79.68,80.04,88330.0
2021-12-28 09:30:00,80.01,81.93,79.95,81.63,12753.0,80.01,81.93,79.95,81.63,12753.0
2021-12-28 10:00:00,81.8,81.96,81.28,81.4,17275.0,81.8,81.96,81.28,81.4,17275.0
2021-12-28 10:30:00,81.27,81.4,81.08,81.31,10092.0,81.27,81.4,81.08,81.31,10092.0
2021-12-28 11:00:00,81.26,81.27,80.11,80.23,10124.0,81.26,81.27,80.11,80.23,10124.0
2021-12-28 11:30:00,80.21,80.93,80.21,80.76,5679.0,80.21,80.93,80.21,80.76,5679.0
2021-12-28 12:00:00,80.72,80.76,80.31,80.34,7052.0,80.72,80.76,80.31,80.34,7052.0
2021-12-28 12:30:00,80.28,80.37,80.07,80.27,8078.0,80.28,80.37,80.07,80.27,8078.0
2021-12-28 13:00:00,80.26,80.32,80.05,80.1,8829.0,80.26,80.32,80.05,80.1,8829.0
2021-12-28 13:30:00,80.13,80.31,80.08,80.31,6404.0,80.13,80.31,80.08,80.31,6404.0
2021-12-28 14:00:00,80.26,80.53,80.12,80.51,5758.0,80.26,80.53,80.12,80.51,5758.0
2021-12-28 14:30:00,80.52,80.69,79.95,80.19,15985.0,80.52,80.69,79.95,80.19,15985.0
2021-12-28 15:00:00,80.15,80.63,80.15,80.3,16401.0,80.15,80.63,80.15,80.3,16401.0
2021-12-28 15:30:00,80.37,80.6,80.09,80.21,114648.0,80.37,80.6,80.09,80.21,114648.0
2021-12-29 09:30:00,80.38,81.84,80.33,81.52,13484.0,80.38,81.84,80.33,81.52,13484.0
2021-12-29 10:00:00,81.5,81.7,80.92,80.99,11918.0,81.5,81.7,80.92,80.99,11918.0
2021-12-29 10:30:00,80.89,81.17,80.86,80.86,7953.0,80.89,81.17,80.86,80.86,7953.0
2021-12-29 11:00:00,80.84,81.12,80.47,80.59,23642.0,80.84,81.12,80.47,80.59,23642.0
2021-12-29 11:30:00,80.58,80.58,80.29,80.4,7658.0,80.58,80.58,80.29,80.4,7658.0
2021-12-29 12:00:00,80.37,80.41,80.07,80.21,7584.0,80.37,80.41,80.07,80.21,7584.0
2021-12-29 12:30:00,80.28,80.34,80.0,80.19,11987.0,80.28,80.34,80.0,80.19,11987.0
2021-12-29 13:00:00,80.2,80.35,80.18,80.26,21597.0,80.2,80.35,80.18,80.26,21597.0
2021-12-29 13:30:00,80.27,80.35,80.2,80.31,7084.0,80.27,80.35,80.2,80.31,7084.0
2021-12-29 14:00:00,80.3,80.34,79.91,80.16,13348.0,80.3,80.34,79.91,80.16,13348.0
2021-12-29 14:30:00,80.17,80.27,80.03,80.27,17111.0,80.17,80.27,80.03,80.27,17111.0
2021-12-29 15:00:00,80.26,80.44,80.11,80.41,20555.0,80.26,80.44,80.11,80.41,20555.0
2021-12-29 15:30:00,80.4,80.74,80.15,80.48,102049.0,80.4,80.74,80.15,80.48,102049.0
2021-12-30 09:30:00,80.4,81.39,80.4,81.02,8621.0,80.4,81.39,80.4,81.02,8621.0
2021-12-30 10:00:00,81.15,81.64,81.15,81.56,12811.0,81.15,81.64,81.15,81.56,12811.0
2021-12-30 10:30:00,81.66,81.79,81.5,81.66,46488.0,81.66,81.79,81.5,81.66,46488.0
2021-12-30 11:00:00,81.65,81.87,81.5,81.74,16191.0,81.65,81.87,81.5,81.74,16191.0
2021-12-30 11:30:00,81.74,82.04,81.61,81.9,8941.0,81.74,82.04,81.61,81.9,8941.0
2021-12-30 12:00:00,81.89,82.37,81.71,82.37,51560.0,81.89,82.37,81.71,82.37,51560.0
2021-12-30 12:30:00,82.36,82.5,82.11,82.38,15734.0,82.36,82.5,82.11,82.38,15734.0
2021-12-30 13:00:00,82.41,82.66,82.34,82.64,13679.0,82.41,82.66,82.34,82.64,13679.0
2021-12-30 13:30:00,82.62,82.88,82.56,82.67,19575.0,82.62,82.88,82.56,82.67,19575.0
2021-12-30 14:00:00,82.59,82.72,82.45,82.53,32194.0,82.59,82.72,82.45,82.53,32194.0
2021-12-30 14:30:00,82.51,82.65,82.35,82.48,42900.0,82.51,82.65,82.35,82.48,42900.0
2021-12-30 15:00:00,82.48,82.64,82.43,82.48,35752.0,82.48,82.64,82.43,82.48,35752.0
2021-12-30 15:30:00,82.47,82.6,81.78,81.92,107437.0,82.47,82.6,81.78,81.92,107437.0
2021-12-31 09:30:00,81.78,82.51,81.53,81.9,23384.0,81.78,82.51,81.53,81.9,23384.0
2021-12-31 10:00:00,81.93,82.6,81.7,82.18,13635.0,81.93,82.6,81.7,82.18,13635.0
2021-12-31 10:30:00,82.28,82.72,82.25,82.52,13592.0,82.28,82.72,82.25,82.52,13592.0
2021-12-31 11:00:00,82.63,82.66,82.29,82.34,8662.0,82.63,82.66,82.29,82.34,8662.0
2021-12-31 11:30:00,82.42,82.53,82.05,82.23,34303.0,82.42,82.53,82.05,82.23,34303.0
2021-12-31 12:00:00,82.15,82.33,82.03,82.11,6109.0,82.15,82.33,82.03,82.11,6109.0
2021-12-31 12:30:00,82.12,82.59,82.03,82.59,27763.0,82.12,82.59,82.03,82.59,27763.0
2021-12-31 13:00:00,82.53,82.54,82.36,82.46,10561.0,82.53,82.54,82.36,82.46,10561.0
2021-12-31 13:30:00,82.49,82.71,82.28,82.6,12642.0,82.49,82.71,82.28,82.6,12642.0
2021-12-31 14:00:00,82.65,82.86,82.55,82.65,25637.0,82.65,82.86,82.55,82.65,25637.0
2021-12-31 14:30:00,82.65,82.69,82.48,82.53,21747.0,82.65,82.69,82.48,82.53,21747.0
2021-12-31 15:00:00,82.53,82.73,82.28,82.37,25651.0,82.53,82.73,82.28,82.37,25651.0
2021-12-31 15:30:00,82.34,82.35,81.66,81.71,126255.0,82.34,82.35,81.66,81.71,126255.0
2022-01-03 09:30:00,81.7,81.88,79.85,80.68,47816.0,81.7,81.88,79.85,80.68,47816.0
2022-01-03 10:00:00,80.68,81.58,80.68,81.33,72661.0,80.68,81.58,80.68,81.33,72661.0
2022-01-03 10:30:00,81.38,81.38,80.15,80.17,16406.0,81.38,81.38,80.15,80.17,16406.0
2022-01-03 11:00:00,80.21,80.34,79.38,79.73,36240.0,80.21,80.34,79.38,79.73,36240.0
2022-01-03 11:30:00,79.76,79.81,79.33,79.71,36640.0,79.76,79.81,79.33,79.71,36640.0
2022-01-03 12:00:00,79.76,79.99,79.59,79.8,13103.0,79.76,79.99,79.59,79.8,13103.0
2022-01-03 12:30:00,79.81,79.83,79.26,79.31,36586.0,79.81,79.83,79.26,79.31,36586.0
2022-01-03 13:00:00,79.33,79.53,79.23,79.42,15187.0,79.33,79.53,79.23,79.42,15187.0
2022-01-03 13:30:00,79.42,79.96,79.36,79.79,21542.0,79.42,79.96,79.36,79.79,21542.0
2022-01-03 14:00:00,79.77,80.0,79.72,79.93,21909.0,79.77,80.0,79.72,79.93,21909.0
2022-01-03 14:30:00,79.93,80.07,79.73,80.07,17240.0,79.93,80.07,79.73,80.07,17240.0
2022-01-03 15:00:00,80.05,80.26,79.8,79.8,27835.0,80.05,80.26,79.8,79.8,27835.0
2022-01-03 15:30:00,79.8,80.0,79.53,79.95,105863.0,79.8,80.0,79.53,79.95,105863.0
2022-01-04 09:30:00,79.95,81.63,79.64,79.79,19125.0,79.95,81.63,79.64,79.79,19125.0
2022-01-04 10:00:00,79.7,80.79,79.54,80.76,25003.0,79.7,80.79,79.54,80.76,25003.0
2022-01-04 10:30:00,80.76,81.04,80.67,80.81,17543.0,80.76,81.04,80.67,80.81,17543.0
2022-01-04 11:00:00,80.73,80.74,79.85,80.45,12221.0,80.73,80.74,79.85,80.45,12221.0
2022-01-04 11:30:00,80.53,80.64,80.21,80.64,15073.0,80.53,80.64,80.21,80.64,15073.0
2022-01-04 12:00:00,80.72,81.22,80.51,80.97,29035.0,80.72,81.22,80.51,80.97,29035.0
2022-01-04 12:30:00,80.97,81.77,80.97,81.26,15301.0,80.97,81.77,80.97,81.26,15301.0
2022-01-04 13:00:00,81.33,81.33,81.04,81.05,9138.0,81.33,81.33,81.04,81.05,9138.0
2022-01-04 13:30:00,81.01,81.11,80.55,80.55,16049.0,81.01,81.11,80.55,80.55,16049.0
2022-01-04 14:00:00,80.56,80.68,80.19,80.32,15209.0,80.56,80.68,80.19,80.32,15209.0
2022-01-04 14:30:00,80.31,80.87,80.26,80.86,12675.0,80.31,80.87,80.26,80.86,12675.0
2022-01-04 15:00:00,80.9,80.99,80.65,80.95,16865.0,80.9,80.99,80.65,80.95,16865.0
2022-01-04 15:30:00,80.99,80.99,80.44,80.65,114346.0,80.99,80.99,80.44,80.65,114346.0
2022-01-05 09:30:00,80.76,81.32,80.11,80.11,41791.0,80.76,81.32,80.11,80.11,41791.0
2022-01-05 10:00:00,80.1,81.19,79.84,81.19,15653.0,80.1,81.19,79.84,81.19,15653.0
2022-01-05 10:30:00,81.15,81.31,80.77,80.91,56882.0,81.15,81.31,80.77,80.91,56882.0
2022-01-05 11:00:00,80.84,81.12,80.41,80.96,22123.0,80.84,81.12,80.41,80.96,22123.0
2022-01-05 11:30:00,81.11,81.3,80.85,81.21,28327.0,81.11,81.3,80.85,81.21,28327.0
2022-01-05 12:00:00,81.17,81.68,81.1,81.68,41097.0,81.17,81.68,81.1,81.68,41097.0
2022-01-05 12:30:00,81.65,81.88,81.41,81.66,53320.0,81.65,81.88,81.41,81.66,53320.0
2022-01-05 13:00:00,81.59,81.6,80.94,81.13,10853.0,81.59,81.6,80.94,81.13,10853.0
2022-01-05 13:30:00,81.17,81.17,80.31,80.31,21940.0,81.17,81.17,80.31,80.31,21940.0
2022-01-05 14:00:00,80.26,80.37,79.63,79.73,37046.0,80.26,80.37,79.63,79.73,37046.0
2022-01-05 14:30:00,79.73,79.91,78.9,79.25,43893.0,79.73,79.91,78.9,79.25,43893.0
2022-01-05 15:00:00,79.14,79.29,78.12,78.26,67824.0,79.14,79.29,78.12,78.26,67824.0
2022-01-05 15:30:00,78.15,78.81,77.88,77.89,124733.0,78.15,78.81,77.88,77.89,124733.0
2022-01-06 09:30:00,78.87,78.89,77.45,77.5,82307.0,78.87,78.89,77.45,77.5,82307.0
2022-01-06 10:00:00,77.61,78.2,76.61,76.85,51246.0,77.61,78.2,76.61,76.85,51246.0
2022-01-06 10:30:00,76.97,77.81,76.97,77.37,53146.0,76.97,77.81,76.97,77.37,53146.0
2022-01-06 11:00:00,77.34,78.35,77.34,78.08,73852.0,77.34,78.35,77.34,78.08,73852.0
2022-01-06 11:30:00,78.03,78.44,77.82,77.99,26585.0,78.03,78.44,77.82,77.99,26585.0
2022-01-06 12:00:00,77.99,78.32,77.82,78.22,9070.0,77.99,78.32,77.82,78.22,9070.0
2022-01-06 12:30:00,78.19,78.23,77.95,78.22,9389.0,78.19,78.23,77.95,78.22,9389.0
2022-01-06 13:00:00,78.16,78.18,77.66,77.66,17311.0,78.16,78.18,77.66,77.66,17311.0
2022-01-06 13:30:00,77.67,77.68,77.13,77.58,16460.0,77.67,77.68,77.13,77.58,16460.0
2022-01-06 14:00:00,77.66,77.66,77.26,77.58,21745.0,77.66,77.66,77.26,77.58,21745.0
2022-01-06 14:30:00,77.53,78.13,77.53,78.13,16428.0,77.53,78.13,77.53,78.13,16428.0
2022-01-06 15:00:00,78.14,78.39,77.79,77.97,23130.0,78.14,78.39,77.79,77.97,23130.0
2022-01-06 15:30:00,77.95,78.01,77.43,77.63,123608.0,77.95,78.01,77.43,77.63,123608.0
2022-01-07 09:30:00,77.18,77.64,76.26,76.26,50886.0,77.18,77.64,76.26,76.26,50886.0
2022-01-07 10:00:00,76.46,76.75,76.06,76.65,34459.0,76.46,76.75,76.06,76.65,34459.0
2022-01-07 10:30:00,76.65,76.97,76.11,76.14,40623.0,76.65,76.97,76.11,76.14,40623.0
2022-01-07 11:00:00,76.21,76.42,76.07,76.26,28187.0,76.21,76.42,76.07,76.26,28187.0
2022-01-07 11:30:00,76.33,76.8,76.26,76.72,56686.0,76.33,76.8,76.26,76.72,56686.0
2022-01-07 12:00:00,76.57,76.65,76.0,76.11,29659.0,76.57,76.65,76.0,76.11,29659.0
2022-01-07 12:30:00,76.1,76.1,75.48,75.7,24910.0,76.1,76.1,75.48,75.7,24910.0
2022-01-07 13:00:00,75.7,76.0,75.44,75.65,35299.0,75.7,76.0,75.44,75.65,35299.0
2022-01-07 13:30:00,75.71,75.87,75.44,75.5,21782.0,75.71,75.87,75.44,75.5,21782.0
2022-01-07 14:00:00,75.5,75.53,75.0,75.22,34464.0,75.5,75.53,75.0,75.22,34464.0
2022-01-07 14:30:00,75.3,75.63,75.14,75.39,59514.0,75.3,75.63,75.14,75.39,59514.0
2022-01-07 15:00:00,75.36,75.62,75.21,75.23,18884.0,75.36,75.62,75.21,75.23,18884.0
2022-01-07 15:30:00,75.23,75.5,74.88,74.88,117385.0,75.23,75.5,74.88,74.88,117385.0
2022-01-10 09:30:00,74.78,75.46,73.81,73.89,36523.0,74.78,75.46,73.81,73.89,36523.0
2022-01-10 10:00:00,73.88,74.22,73.06,73.09,18436.0,73.88,74.22,73.06,73.09,18436.0
2022-01-10 10:30:00,73.0,73.64,72.49,72.97,30611.0,73.0,73.64,72.49,72.97,30611.0
2022-01-10 11:00:00,72.92,74.05,72.91,74.05,21132.0,72.92,74.05,72.91,74.05,21132.0
2022-01-10 11:30:00,73.99,74.1,73.6,74.02,21943.0,73.99,74.1,73.6,74.02,21943.0
2022-01-10 12:00:00,74.01,74.3,73.66,73.7,20105.0,74.01,74.3,73.66,73.7,20105.0
2022-01-10 12:30:00,73.65,73.97,73.3,73.8,17968.0,73.65,73.97,73.3,73.8,17968.0
2022-01-10 13:00:00,73.79,74.09,73.68,73.72,15145.0,73.79,74.09,73.68,73.72,15145.0
2022-01-10 13:30:00,73.64,73.72,73.26,73.47,25915.0,73.64,73.72,73.26,73.47,25915.0
2022-01-10 14:00:00,73.51,73.99,73.51,73.84,11114.0,73.51,73.99,73.51,73.84,11114.0
2022-01-10 14:30:00,73.81,74.01,73.62,73.7,19446.0,73.81,74.01,73.62,73.7,19446.0
2022-01-10 15:00:00,73.72,74.14,73.63,74.02,39943.0,73.72,74.14,73.63,74.02,39943.0
2022-01-10 15:30:00,74.02,74.7,73.8,74.51,141111.0,74.02,74.7,73.8,74.51,141111.0
2022-01-11 09:30:00,73.3,73.87,71.3,71.71,94789.0,73.3,73.87,71.3,71.71,94789.0
2022-01-11 10:00:00,71.71,72.9,71.61,72.81,43451.0,71.71,72.9,71.61,72.81,43451.0
2022-01-11 10:30:00,72.84,73.33,72.27,72.3,29727.0,72.84,73.33,72.27,72.3,29727.0
2022-01-11 11:00:00,72.32,72.61,72.06,72.2,18407.0,72.32,72.61,72.06,72.2,18407.0
2022-01-11 11:30:00,72.19,72.91,72.15,72.91,16870.0,72.19,72.91,72.15,72.91,16870.0
2022-01-11 12:00:00,72.83,72.96,72.4,72.47,19567.0,72.83,72.96,72.4,72.47,19567.0
2022-01-11 12:30:00,72.49,73.78,72.46,73.68,31602.0,72.49,73.78,72.46,73.68,31602.0
2022-01-11 13:00:00,73.64,73.99,73.47,73.88,41322.0,73.64,73.99,73.47,73.88,41322.0
2022-01-11 13:30:00,73.98,74.13,73.83,73.91,28165.0,73.98,74.13,73.83,73.91,28165.0
2022-01-11 14:00:00,73.86,73.91,73.68,73.78,14623.0,73.86,73.91,73.68,73.78,14623.0
2022-01-11 14:30:00,73.87,74.12,73.81,73.97,19484.0,73.87,74.12,73.81,73.97,19484.0
2022-01-11 15:00:00,73.97,74.44,73.84,74.37,53771.0,73.97,74.44,73.84,74.37,53771.0
2022-01-11 15:30:00,74.39,77.66,74.39,77.58,885815.0,74.39,77.66,74.39,77.58,885815.0
2022-01-12 09:30:00,78.0,78.56,77.17,78.12,28829.0,78.0,78.56,77.17,78.12,28829.0
2022-01-12 10:00:00,78.28,79.27,78.23,78.54,102285.0,78.28,79.27,78.23,78.54,102285.0
2022-01-12 10:30:00,78.63,78.63,77.56,78.09,73085.0,78.63,78.63,77.56,78.09,73085.0
2022-01-12 11:00:00,78.08,78.08,75.92,76.5,35536.0,78.08,78.08,75.92,76.5,35536.0
2022-01-12 11:30:00,76.46,76.87,76.28,76.66,33243.0,76.46,76.87,76.28,76.66,33243.0
2022-01-12 12:00:00,76.61,76.98,76.3,76.7,35708.0,76.61,76.98,76.3,76.7,35708.0
2022-01-12 12:30:00,76.75,77.49,76.7,77.42,16146.0,76.75,77.49,76.7,77.42,16146.0
2022-01-12 13:00:00,77.42,77.83,77.37,77.66,22892.0,77.42,77.83,77.37,77.66,22892.0
2022-01-12 13:30:00,77.63,78.26,77.58,77.78,24103.0,77.63,78.26,77.58,77.78,24103.0
2022-01-12 14:00:00,77.72,77.93,77.2,77.92,22247.0,77.72,77.93,77.2,77.92,22247.0
2022-01-12 14:30:00,77.86,77.95,77.43,77.91,23061.0,77.86,77.95,77.43,77.91,23061.0
2022-01-12 15:00:00,77.87,77.92,77.19,77.22,29130.0,77.87,77.92,77.19,77.22,29130.0
2022-01-12 15:30:00,77.17,77.39,76.75,76.75,161347.0,77.17,77.39,76.75,76.75,161347.0
2022-01-13 09:30:00,77.28,77.65,75.87,76.69,33531.0,77.28,77.65,75.87,76.69,33531.0
2022-01-13 10:00:00,76.72,77.75,76.55,77.31,13460.0,76.72,77.75,76.55,77.31,13460.0
2022-01-13 10:30:00,77.51,78.13,77.05,77.79,22674.0,77.51,78.13,77.05,77.79,22674.0
2022-01-13 11:00:00,77.84,78.47,77.84,78.14,46409.0,77.84,78.47,77.84,78.14,46409.0
2022-01-13 11:30:00,78.14,78.72,77.98,78.66,215606.0,78.14,78.72,77.98,78.66,215606.0
2022-01-13 12:00:00,78.77,78.88,77.97,78.22,95702.0,78.77,78.88,77.97,78.22,95702.0
2022-01-13 12:30:00,78.29,78.83,78.09,78.56,69680.0,78.29,78.83,78.09,78.56,69680.0
2022-01-13 13:00:00,78.5,79.18,78.42,78.94,44002.0,78.5,79.18,78.42,78.94,44002.0
2022-01-13 13:30:00,78.94,79.32,78.73,78.85,32834.0,78.94,79.32,78.73,78.85,32834.0
2022-01-13 14:00:00,78.92,79.14,78.59,78.68,27664.0,78.92,79.14,78.59,78.68,27664.0
2022-01-13 14:30:00,78.68,79.36,78.48,79.21,72659.0,78.68,79.36,78.48,79.21,72659.0
2022-01-13 15:00:00,79.23,79.24,78.14,78.28,57867.0,79.23,79.24,78.14,78.28,57867.0
2022-01-13 15:30:00,78.34,78.87,78.19,78.67,161102.0,78.34,78.87,78.19,78.67,161102.0
2022-01-14 09:30:00,78.52,79.81,78.02,79.49,63708.0,78.52,79.81,78.02,79.49,63708.0
2022-01-14 10:00:00,79.35,79.65,78.5,78.57,127497.0,79.35,79.65,78.5,78.57,127497.0
2022-01-14 10:30:00,78.63,78.95,78.33,78.93,30116.0,78.63,78.95,78.33,78.93,30116.0
2022-01-14 11:00:00,79.01,79.14,78.03,78.81,61809.0,79.01,79.14,78.03,78.81,61809.0
2022-01-14 11:30:00,78.81,79.59,78.7,79.35,34180.0,78.81,79.59,78.7,79.35,34180.0
2022-01-14 12:00:00,79.32,80.35,79.09,80.35,73715.0,79.32,80.35,79.09,80.35,73715.0
2022-01-14 12:30:00,80.39,80.51,79.46,79.73,32524.0,80.39,80.51,79.46,79.73,32524.0
2022-01-14 13:00:00,79.73,80.0,79.23,79.43,42362.0,79.73,80.0,79.23,79.43,42362.0
2022-01-14 13:30:00,79.4,80.5,79.38,80.47,41912.0,79.4,80.5,79.38,80.47,41912.0
2022-01-14 14:00:00,80.64,80.65,79.93,79.99,46023.0,80.64,80.65,79.93,79.99,46023.0
2022-01-14 14:30:00,80.01,80.51,79.98,80.36,56816.0,80.01,80.51,79.98,80.36,56816.0
2022-01-14 15:00:00,80.31,80.92,80.25,80.77,67280.0,80.31,80.92,80.25,80.77,67280.0
2022-01-14 15:30:00,80.76,81.17,80.56,81.01,154437.0,80.76,81.17,80.56,81.01,154437.0
2022-01-18 09:30:00,79.58,80.68,79.58,80.44,54691.0,79.58,80.68,79.58,80.44,54691.0
2022-01-18 10:00:00,80.32,81.38,79.92,80.87,107630.0,80.32,81.38,79.92,80.87,107630.0
2022-01-18 10:30:00,80.85,81.46,80.39,80.45,81356.0,80.85,81.46,80.39,80.45,81356.0
2022-01-18 11:00:00,80.4,80.55,79.94,80.09,28787.0,80.4,80.55,79.94,80.09,28787.0
2022-01-18 11:30:00,80.08,80.69,79.59,80.08,45655.0,80.08,80.69,79.59,80.08,45655.0
2022-01-18 12:00:00,79.98,79.98,79.15,79.34,26909.0,79.98,79.98,79.15,79.34,26909.0
2022-01-18 12:30:00,79.37,79.37,78.88,78.95,28599.0,79.37,79.37,78.88,78.95,28599.0
2022-01-18 13:00:00,78.87,79.34,78.58,78.93,35072.0,78.87,79.34,78.58,78.93,35072.0
2022-01-18 13:30:00,78.86,79.68,78.86,79.46,17932.0,78.86,79.68,78.86,79.46,17932.0
2022-01-18 14:00:00,79.52,79.88,79.44,79.53,15429.0,79.52,79.88,79.44,79.53,15429.0
2022-01-18 14:30:00,79.52,80.09,79.44,79.72,42750.0,79.52,80.09,79.44,79.72,42750.0
2022-01-18 15:00:00,79.73,79.81,78.78,78.84,61160.0,79.73,79.81,78.78,78.84,61160.0
2022-01-18 15:30:00,78.86,78.9,77.77,77.9,189191.0,78.86,78.9,77.77,77.9,189191.0
2022-01-19 09:30:00,77.91,79.95,77.91,79.31,38845.0,77.91,79.95,77.91,79.31,38845.0
2022-01-19 10:00:00,79.32,79.32,76.78,77.01,20611.0,79.32,79.32,76.78,77.01,20611.0
2022-01-19 10:30:00,77.03,77.57,76.67,77.31,15851.0,77.03,77.57,76.67,77.31,15851.0
2022-01-19 11:00:00,77.44,77.53,76.33,76.45,18401.0,77.44,77.53,76.33,76.45,18401.0
2022-01-19 11:30:00,76.7,77.3,76.43,77.15,23667.0,76.7,77.3,76.43,77.15,23667.0
2022-01-19 12:00:00,77.08,78.05,77.07,77.99,29463.0,77.08,78.05,77.07,77.99,29463.0
2022-01-19 12:30:00,78.02,78.08,77.53,77.95,21371.0,78.02,78.08,77.53,77.95,21371.0
2022-01-19 13:00:00,77.95,78.05,77.62,77.66,21322.0,77.95,78.05,77.62,77.66,21322.0
2022-01-19 13:30:00,77.56,78.26,77.37,78.05,16452.0,77.56,78.26,77.37,78.05,16452.0
2022-01-19 14:00:00,77.97,78.17,77.67,77.96,19737.0,77.97,78.17,77.67,77.96,19737.0
2022-01-19 14:30:00,78.01,78.57,77.91,78.57,24975.0,78.01,78.57,77.91,78.57,24975.0
2022-01-19 15:00:00,78.52,78.69,78.23,78.23,42938.0,78.52,78.69,78.23,78.23,42938.0
2022-01-19 15:30:00,78.23,78.37,77.08,77.24,162690.0,78.23,78.37,77.08,77.24,162690.0
2022-01-20 09:30:00,82.31,82.39,79.83,81.07,159824.0,82.31,82.39,79.83,81.07,159824.0
2022-01-20 10:00:00,80.98,81.09,79.8,80.92,132623.0,80.98,81.09,79.8,80.92,132623.0
2022-01-20 10:30:00,81.0,81.36,80.66,81.02,160753.0,81.0,81.36,80.66,81.02,160753.0
2022-01-20 11:00:00,80.96,81.3,80.28,80.81,49290.0,80.96,81.3,80.28,80.81,49290.0
2022-01-20 11:30:00,80.81,81.05,80.35,80.5,26653.0,80.81,81.05,80.35,80.5,26653.0
2022-01-20 12:00:00,80.57,81.11,80.56,80.7,42497.0,80.57,81.11,80.56,80.7,42497.0
2022-01-20 12:30:00,80.64,80.86,80.35,80.44,22572.0,80.64,80.86,80.35,80.44,22572.0
2022-01-20 13:00:00,80.38,80.43,79.84,80.18,41890.0,80.38,80.43,79.84,80.18,41890.0
2022-01-20 13:30:00,80.25,80.25,79.15,79.22,60900.0,80.25,80.25,79.15,79.22,60900.0
2022-01-20 14:00:00,79.28,79.87,79.24,79.42,22072.0,79.28,79.87,79.24,79.42,22072.0
2022-01-20 14:30:00,79.42,79.79,79.12,79.79,47693.0,79.42,79.79,79.12,79.79,47693.0
2022-01-20 15:00:00,79.76,80.02,79.13,79.15,67143.0,79.76,80.02,79.13,79.15,67143.0
2022-01-20 15:30:00,79.16,79.23,78.05,78.42,209107.0,79.16,79.23,78.05,78.42,209107.0
2022-01-21 09:30:00,78.38,79.02,76.61,77.05,60808.0,78.38,79.02,76.61,77.05,60808.0
2022-01-21 10:00:00,77.0,77.65,75.94,76.84,50499.0,77.0,77.65,75.94,76.84,50499.0
2022-01-21 10:30:00,76.83,78.41,76.83,78.01,36304.0,76.83,78.41,76.83,78.01,36304.0
2022-01-21 11:00:00,78.15,78.16,77.62,77.74,34049.0,78.15,78.16,77.62,77.74,34049.0
2022-01-21 11:30:00,77.62,77.68,76.17,76.48,29309.0,77.62,77.68,76.17,76.48,29309.0
2022-01-21 12:00:00,76.41,76.61,75.6,76.51,62681.0,76.41,76.61,75.6,76.51,62681.0
2022-01-21 12:30:00,76.46,76.68,75.92,76.21,27472.0,76.46,76.68,75.92,76.21,27472.0
2022-01-21 13:00:00,76.26,76.59,76.0,76.58,49180.0,76.26,76.59,76.0,76.58,49180.0
2022-01-21 13:30:00,76.5,76.66,75.95,76.0,63762.0,76.5,76.66,75.95,76.0,63762.0
2022-01-21 14:00:00,76.01,76.74,76.01,76.01,34192.0,76.01,76.74,76.01,76.01,34192.0
2022-01-21 14:30:00,75.99,76.55,75.91,75.93,42358.0,75.99,76.55,75.91,75.93,42358.0
2022-01-21 15:00:00,75.98,75.98,75.25,75.46,41850.0,75.98,75.98,75.25,75.46,41850.0
2022-01-21 15:30:00,75.4,76.6,75.35,75.86,305494.0,75.4,76.6,75.35,75.86,305494.0
2022-01-24 09:30:00,74.39,75.61,72.82,72.99,87495.0,74.39,75.61,72.82,72.99,87495.0
2022-01-24 10:00:00,73.19,74.36,72.18,74.22,75793.0,73.19,74.36,72.18,74.22,75793.0
2022-01-24 10:30:00,74.2,74.7,73.41,74.17,47824.0,74.2,74.7,73.41,74.17,47824.0
2022-01-24 11:00:00,74.16,74.54,72.85,73.23,27710.0,74.16,74.54,72.85,73.23,27710.0
2022-01-24 11:30:00,73.31,73.57,72.36,73.47,25544.0,73.31,73.57,72.36,73.47,25544.0
2022-01-24 12:00:00,73.46,73.59,72.56,73.03,36714.0,73.46,73.59,72.56,73.03,36714.0
2022-01-24 12:30:00,72.99,74.17,72.49,74.11,42366.0,72.99,74.17,72.49,74.11,42366.0
2022-01-24 13:00:00,74.01,75.07,73.96,74.46,29084.0,74.01,75.07,73.96,74.46,29084.0
2022-01-24 13:30:00,74.46,75.73,74.15,75.73,38618.0,74.46,75.73,74.15,75.73,38618.0
2022-01-24 14:00:00,75.82,76.65,75.49,75.69,73125.0,75.82,76.65,75.49,75.69,73125.0
2022-01-24 14:30:00,75.77,76.1,75.47,76.1,31368.0,75.77,76.1,75.47,76.1,31368.0
2022-01-24 15:00:00,76.15,76.89,76.08,76.8,48493.0,76.15,76.89,76.08,76.8,48493.0
2022-01-24 15:30:00,76.79,78.75,76.64,78.22,248409.0,76.79,78.75,76.64,78.22,248409.0
2022-01-25 09:30:00,76.5,76.69,75.04,75.04,79139.0,76.5,76.69,75.04,75.04,79139.0
2022-01-25 10:00:00,75.3,75.38,74.27,75.03,96497.0,75.3,75.38,74.27,75.03,96497.0
2022-01-25 10:30:00,75.12,75.38,74.24,74.34,71957.0,75.12,75.38,74.24,74.34,71957.0
2022-01-25 11:00:00,74.35,74.62,73.75,74.25,49103.0,74.35,74.62,73.75,74.25,49103.0
2022-01-25 11:30:00,74.2,74.58,73.41,73.68,30897.0,74.2,74.58,73.41,73.68,30897.0
2022-01-25 12:00:00,73.55,73.93,73.29,73.49,31921.0,73.55,73.93,73.29,73.49,31921.0
2022-01-25 12:30:00,73.48,73.48,72.38,72.93,33588.0,73.48,73.48,72.38,72.93,33588.0
2022-01-25 13:00:00,72.91,74.39,72.81,74.39,40857.0,72.91,74.39,72.81,74.39,40857.0
2022-01-25 13:30:00,74.43,74.66,74.21,74.65,78070.0,74.43,74.66,74.21,74.65,78070.0
2022-01-25 14:00:00,74.61,74.7,74.04,74.45,62474.0,74.61,74.7,74.04,74.45,62474.0
2022-01-25 14:30:00,74.46,75.57,74.15,75.56,71407.0,74.46,75.57,74.15,75.56,71407.0
2022-01-25 15:00:00,75.46,75.58,74.55,74.69,66264.0,75.46,75.58,74.55,74.69,66264.0
2022-01-25 15:30:00,74.65,75.24,74.5,74.59,206448.0,74.65,75.24,74.5,74.59,206448.0
2022-01-26 09:30:00,75.67,77.59,75.61,77.59,65772.0,75.67,77.59,75.61,77.59,65772.0
2022-01-26 10:00:00,77.59,78.08,76.71,76.81,54819.0,77.59,78.08,76.71,76.81,54819.0
2022-01-26 10:30:00,76.67,77.0,76.14,76.64,29272.0,76.67,77.0,76.14,76.64,29272.0
2022-01-26 11:00:00,76.65,77.48,76.38,77.01,27641.0,76.65,77.48,76.38,77.01,27641.0
2022-01-26 11:30:00,76.98,77.63,76.75,77.56,28746.0,76.98,77.63,76.75,77.56,28746.0
2022-01-26 12:00:00,77.54,77.95,77.51,77.72,22561.0,77.54,77.95,77.51,77.72,22561.0
2022-01-26 12:30:00,77.66,77.7,77.08,77.6,21594.0,77.66,77.7,77.08,77.6,21594.0
2022-01-26 13:00:00,77.6,77.6,76.54,76.98,26159.0,77.6,77.6,76.54,76.98,26159.0
2022-01-26 13:30:00,76.84,77.27,76.78,77.11,23306.0,76.84,77.27,76.78,77.11,23306.0
2022-01-26 14:00:00,77.19,77.82,76.38,77.49,36042.0,77.19,77.82,76.38,77.49,36042.0
2022-01-26 14:30:00,77.48,77.55,75.63,76.16,42192.0,77.48,77.55,75.63,76.16,42192.0
2022-01-26 15:00:00,76.05,76.05,74.53,75.83,60136.0,76.05,76.05,74.53,75.83,60136.0
2022-01-26 15:30:00,75.77,76.26,75.36,75.84,221351.0,75.77,76.26,75.36,75.84,221351.0
2022-01-27 09:30:00,73.5,74.68,72.91,73.67,136500.0,73.5,74.68,72.91,73.67,136500.0
2022-01-27 10:00:00,73.59,75.08,73.34,73.6,79488.0,73.59,75.08,73.34,73.6,79488.0
2022-01-27 10:30:00,73.39,74.2,73.17,74.09,25160.0,73.39,74.2,73.17,74.09,25160.0
2022-01-27 11:00:00,74.26,74.75,73.79,73.99,30530.0,74.26,74.75,73.79,73.99,30530.0
2022-01-27 11:30:00,74.04,74.75,73.98,74.53,35699.0,74.04,74.75,73.98,74.53,35699.0
2022-01-27 12:00:00,74.54,74.54,73.52,73.84,40446.0,74.54,74.54,73.52,73.84,40446.0
2022-01-27 12:30:00,73.74,73.84,73.14,73.19,31057.0,73.74,73.84,73.14,73.19,31057.0
2022-01-27 13:00:00,73.1,73.38,72.54,72.89,29456.0,73.1,73.38,72.54,72.89,29456.0
2022-01-27 13:30:00,72.86,73.27,72.76,73.25,21995.0,72.86,73.27,72.76,73.25,21995.0
2022-01-27 14:00:00,73.22,73.69,72.82,73.03,20546.0,73.22,73.69,72.82,73.03,20546.0
2022-01-27 14:30:00,73.05,73.54,72.62,73.07,30419.0,73.05,73.54,72.62,73.07,30419.0
2022-01-27 15:00:00,73.15,73.39,72.53,73.0,88353.0,73.15,73.39,72.53,73.0,88353.0
2022-01-27 15:30:00,72.99,73.66,72.89,73.19,141916.0,72.99,73.66,72.89,73.19,141916.0
2022-01-28 09:30:00,72.75,73.05,71.22,71.85,57501.0,72.75,73.05,71.22,71.85,57501.0
2022-01-28 10:00:00,71.7,72.27,71.2,71.58,58714.0,71.7,72.27,71.2,71.58,58714.0
2022-01-28 10:30:00,71.68,71.79,70.19,70.52,85175.0,71.68,71.79,70.19,70.52,85175.0
2022-01-28 11:00:00,70.53,71.38,70.11,71.06,62307.0,70.53,71.38,70.11,71.06,62307.0
2022-01-28 11:30:00,71.11,71.34,70.44,71.22,41662.0,71.11,71.34,70.44,71.22,41662.0
2022-01-28 12:00:00,71.18,71.42,70.44,70.67,42719.0,71.18,71.42,70.44,70.67,42719.0
2022-01-28 12:30:00,70.74,70.85,70.1,70.35,60335.0,70.74,70.85,70.1,70.35,60335.0
2022-01-28 13:00:00,70.49,71.09,70.37,70.85,28756.0,70.49,71.09,70.37,70.85,28756.0
2022-01-28 13:30:00,70.86,71.25,70.79,71.2,21957.0,70.86,71.25,70.79,71.2,21957.0
2022-01-28 14:00:00,71.25,71.35,70.06,70.11,86928.0,71.25,71.35,70.06,70.11,86928.0
2022-01-28 14:30:00,70.1,71.2,70.03,70.96,115686.0,70.1,71.2,70.03,70.96,115686.0
2022-01-28 15:00:00,71.06,71.43,70.78,71.33,41748.0,71.06,71.43,70.78,71.33,41748.0
2022-01-28 15:30:00,71.38,72.72,71.1,72.7,179875.0,71.38,72.72,71.1,72.7,179875.0
2022-01-31 09:30:00,72.02,73.01,71.85,72.24,29359.0,72.02,73.01,71.85,72.24,29359.0
2022-01-31 10:00:00,72.32,73.28,72.3,72.86,45219.0,72.32,73.28,72.3,72.86,45219.0
2022-01-31 10:30:00,72.78,72.98,72.29,72.64,63122.0,72.78,72.98,72.29,72.64,63122.0
2022-01-31 11:00:00,72.65,72.98,72.4,72.57,78089.0,72.65,72.98,72.4,72.57,78089.0
2022-01-31 11:30:00,72.59,73.08,72.51,72.96,26157.0,72.59,73.08,72.51,72.96,26157.0
2022-01-31 12:00:00,72.95,73.28,72.7,73.24,99667.0,72.95,73.28,72.7,73.24,99667.0
2022-01-31 12:30:00,73.18,73.67,73.07,73.57,48198.0,73.18,73.67,73.07,73.57,48198.0
2022-01-31 13:00:00,73.55,74.18,73.53,73.86,27270.0,73.55,74.18,73.53,73.86,27270.0
2022-01-31 13:30:00,73.85,73.94,73.49,73.56,29198.0,73.85,73.94,73.49,73.56,29198.0
2022-01-31 14:00:00,73.63,73.77,73.44,73.76,49622.0,73.63,73.77,73.44,73.76,49622.0
2022-01-31 14:30:00,73.75,74.0,73.65,73.81,26349.0,73.75,74.0,73.65,73.81,26349.0
2022-01-31 15:00:00,73.83,73.97,73.18,73.63,58078.0,73.83,73.97,73.18,73.63,58078.0
2022-01-31 15:30:00,73.63,74.16,73.46,74.13,153354.0,73.63,74.16,73.46,74.13,153354.0
2022-02-01 09:30:00,74.3,74.66,73.02,73.52,56997.0,74.3,74.66,73.02,73.52,56997.0
2022-02-01 10:00:00,73.58,73.58,72.6,72.9,74914.0,73.58,73.58,72.6,72.9,74914.0
2022-02-01 10:30:00,72.9,73.68,72.85,73.62,24890.0,72.9,73.68,72.85,73.62,24890.0
2022-02-01 11:00:00,73.62,74.35,73.45,74.17,30010.0,73.62,74.35,73.45,74.17,30010.0
2022-02-01 11:30:00,74.12,74.81,73.94,74.69,25412.0,74.12,74.81,73.94,74.69,25412.0
2022-02-01 12:00:00,74.68,74.94,74.46,74.56,23528.0,74.68,74.94,74.46,74.56,23528.0
2022-02-01 12:30:00,74.59,75.12,74.14,74.99,37602.0,74.59,75.12,74.14,74.99,37602.0
2022-02-01 13:00:00,75.0,75.04,74.69,74.84,26182.0,75.0,75.04,74.69,74.84,26182.0
2022-02-01 13:30:00,74.75,74.76,74.31,74.44,19286.0,74.75,74.76,74.31,74.44,19286.0
2022-02-01 14:00:00,74.5,74.68,74.16,74.31,21049.0,74.5,74.68,74.16,74.31,21049.0
2022-02-01 14:30:00,74.4,74.53,74.06,74.15,24228.0,74.4,74.53,74.06,74.15,24228.0
2022-02-01 15:00:00,74.11,74.44,74.11,74.37,32106.0,74.11,74.44,74.11,74.37,32106.0
2022-02-01 15:30:00,74.39,74.94,74.32,74.64,171190.0,74.39,74.94,74.32,74.64,171190.0
2022-02-02 09:30:00,74.34,74.69,73.37,73.75,30955.0,74.34,74.69,73.37,73.75,30955.0
2022-02-02 10:00:00,73.91,75.07,73.85,74.62,33198.0,73.91,75.07,73.85,74.62,33198.0
2022-02-02 10:30:00,74.59,75.3,74.5,75.04,42492.0,74.59,75.3,74.5,75.04,42492.0
2022-02-02 11:00:00,74.98,75.18,74.56,75.18,39308.0,74.98,75.18,74.56,75.18,39308.0
2022-02-02 11:30:00,75.04,75.57,74.84,75.56,15489.0,75.04,75.57,74.84,75.56,15489.0
2022-02-02 12:00:00,75.49,75.9,75.4,75.73,23345.0,75.49,75.9,75.4,75.73,23345.0
2022-02-02 12:30:00,75.75,76.25,75.63,76.25,49853.0,75.75,76.25,75.63,76.25,49853.0
2022-02-02 13:00:00,76.16,76.53,76.14,76.4,41371.0,76.16,76.53,76.14,76.4,41371.0
2022-02-02 13:30:00,76.4,76.58,76.29,76.53,19201.0,76.4,76.58,76.29,76.53,19201.0
2022-02-02 14:00:00,76.49,76.95,76.13,76.2,45791.0,76.49,76.95,76.13,76.2,45791.0
2022-02-02 14:30:00,76.2,76.61,76.15,76.5,31341.0,76.2,76.61,76.15,76.5,31341.0
2022-02-02 15:00:00,76.42,76.5,76.08,76.13,49315.0,76.42,76.5,76.08,76.13,49315.0
2022-02-02 15:30:00,76.15,76.5,76.14,76.44,119928.0,76.15,76.5,76.14,76.44,119928.0
2022-02-03 09:30:00,75.35,76.21,74.22,76.0,40670.0,75.35,76.21,74.22,76.0,40670.0
2022-02-03 10:00:00,75.91,76.8,75.79,76.5,20951.0,75.91,76.8,75.79,76.5,20951.0
2022-02-03 10:30:00,76.74,76.93,76.55,76.73,14873.0,76.74,76.93,76.55,76.73,14873.0
2022-02-03 11:00:00,76.73,76.74,75.96,75.96,20305.0,76.73,76.74,75.96,75.96,20305.0
2022-02-03 11:30:00,76.15,76.24,75.39,75.39,32848.0,76.15,76.24,75.39,75.39,32848.0
2022-02-03 12:00:00,75.44,75.62,75.06,75.17,12301.0,75.44,75.62,75.06,75.17,12301.0
2022-02-03 12:30:00,75.24,75.6,74.99,75.2,11504.0,75.24,75.6,74.99,75.2,11504.0
2022-02-03 13:00:00,75.15,75.3,74.89,75.09,10211.0,75.15,75.3,74.89,75.09,10211.0
2022-02-03 13:30:00,75.14,75.37,75.1,75.23,14811.0,75.14,75.37,75.1,75.23,14811.0
2022-02-03 14:00:00,75.3,75.47,75.09,75.23,13615.0,75.3,75.47,75.09,75.23,13615.0
2022-02-03 14:30:00,75.19,75.39,74.97,75.2,38281.0,75.19,75.39,74.97,75.2,38281.0
2022-02-03 15:00:00,75.11,75.75,74.96,75.75,27204.0,75.11,75.75,74.96,75.75,27204.0
2022-02-03 15:30:00,75.69,75.83,75.0,75.14,106212.0,75.69,75.83,75.0,75.14,106212.0
2022-02-04 09:30:00,74.04,74.76,73.5,73.91,25132.0,74.04,74.76,73.5,73.91,25132.0
2022-02-04 10:00:00,74.06,74.41,72.32,72.38,55137.0,74.06,74.41,72.32,72.38,55137.0
2022-02-04 10:30:00,72.34,72.51,71.01,71.16,61793.0,72.34,72.51,71.01,71.16,61793.0
2022-02-04 11:00:00,71.08,71.47,70.82,71.2,55039.0,71.08,71.47,70.82,71.2,55039.0
2022-02-04 11:30:00,71.2,71.58,71.04,71.25,65107.0,71.2,71.58,71.04,71.25,65107.0
2022-02-04 12:00:00,71.15,71.81,70.91,71.64,32324.0,71.15,71.81,70.91,71.64,32324.0
2022-02-04 12:30:00,71.71,72.06,71.54,71.92,22060.0,71.71,72.06,71.54,71.92,22060.0
2022-02-04 13:00:00,72.04,72.99,71.99,72.9,41771.0,72.04,72.99,71.99,72.9,41771.0
2022-02-04 13:30:00,72.88,73.3,72.79,73.3,27177.0,72.88,73.3,72.79,73.3,27177.0
2022-02-04 14:00:00,73.3,73.39,73.08,73.31,20546.0,73.3,73.39,73.08,73.31,20546.0
2022-02-04 14:30:00,73.27,73.58,73.25,73.41,18821.0,73.27,73.58,73.25,73.41,18821.0
2022-02-04 15:00:00,73.47,73.81,73.4,73.51,27460.0,73.47,73.81,73.4,73.51,27460.0
2022-02-04 15:30:00,73.57,73.83,72.8,72.8,200613.0,73.57,73.83,72.8,72.8,200613.0
2022-02-07 09:30:00,72.91,72.91,70.35,71.73,88295.0,72.91,72.91,70.35,71.73,88295.0
2022-02-07 10:00:00,71.73,71.92,70.87,71.28,50338.0,71.73,71.92,70.87,71.28,50338.0
2022-02-07 10:30:00,71.2,71.55,70.74,71.39,62886.0,71.2,71.55,70.74,71.39,62886.0
2022-02-07 11:00:00,71.34,71.34,70.75,71.28,41624.0,71.34,71.34,70.75,71.28,41624.0
2022-02-07 11:30:00,71.21,71.33,70.28,70.51,77958.0,71.21,71.33,70.28,70.51,77958.0
2022-02-07 12:00:00,70.45,70.46,69.89,69.96,51282.0,70.45,70.46,69.89,69.96,51282.0
2022-02-07 12:30:00,69.89,70.09,69.54,69.64,72170.0,69.89,70.09,69.54,69.64,72170.0
2022-02-07 13:00:00,69.65,70.18,69.57,70.01,166469.0,69.65,70.18,69.57,70.01,166469.0
2022-02-07 13:30:00,70.09,70.22,69.78,70.07,60692.0,70.09,70.22,69.78,70.07,60692.0
2022-02-07 14:00:00,70.06,70.5,69.87,70.03,90383.0,70.06,70.5,69.87,70.03,90383.0
2022-02-07 14:30:00,70.03,70.94,69.99,70.7,100377.0,70.03,70.94,69.99,70.7,100377.0
2022-02-07 15:00:00,70.66,70.74,70.29,70.33,101849.0,70.66,70.74,70.29,70.33,101849.0
2022-02-07 15:30:00,70.33,70.35,69.54,70.01,382706.0,70.33,70.35,69.54,70.01,382706.0
2022-02-08 09:30:00,69.88,70.5,67.57,69.63,335302.0,69.88,70.5,67.57,69.63,335302.0
2022-02-08 10:00:00,69.8,72.24,68.82,71.98,508688.0,69.8,72.24,68.82,71.98,508688.0
2022-02-08 10:30:00,72.0,74.66,71.99,74.15,359273.0,72.0,74.66,71.99,74.15,359273.0
2022-02-08 11:00:00,74.07,74.38,73.2,74.31,177486.0,74.07,74.38,73.2,74.31,177486.0
2022-02-08 11:30:00,74.31,74.82,73.77,74.24,80729.0,74.31,74.82,73.77,74.24,80729.0
2022-02-08 12:00:00,74.27,74.33,73.75,74.17,85078.0,74.27,74.33,73.75,74.17,85078.0
2022-02-08 12:30:00,74.13,74.54,73.91,74.17,156049.0,74.13,74.54,73.91,74.17,156049.0
2022-02-08 13:00:00,74.2,74.41,73.84,74.22,135242.0,74.2,74.41,73.84,74.22,135242.0
2022-02-08 13:30:00,74.21,74.4,73.94,74.2,81211.0,74.21,74.4,73.94,74.2,81211.0
2022-02-08 14:00:00,74.2,74.36,73.25,73.35,126197.0,74.2,74.36,73.25,73.35,126197.0
2022-02-08 14:30:00,73.36,74.03,73.07,73.9,106738.0,73.36,74.03,73.07,73.9,106738.0
2022-02-08 15:00:00,73.86,74.44,73.71,74.18,134113.0,73.86,74.44,73.71,74.18,134113.0
2022-02-08 15:30:00,74.23,74.58,73.84,74.03,407490.0,74.23,74.58,73.84,74.03,407490.0
2022-02-09 09:30:00,77.33,80.87,76.94,79.02,280575.0,77.33,80.87,76.94,79.02,280575.0
2022-02-09 10:00:00,79.01,80.33,78.79,79.92,229728.0,79.01,80.33,78.79,79.92,229728.0
2022-02-09 10:30:00,79.98,81.36,79.9,80.64,440452.0,79.98,81.36,79.9,80.64,440452.0
2022-02-09 11:00:00,80.71,81.11,80.15,81.02,98445.0,80.71,81.11,80.15,81.02,98445.0
2022-02-09 11:30:00,81.02,81.17,80.86,80.91,78555.0,81.02,81.17,80.86,80.91,78555.0
2022-02-09 12:00:00,80.9,81.12,80.63,80.99,74265.0,80.9,81.12,80.63,80.99,74265.0
2022-02-09 12:30:00,81.0,81.12,80.58,81.05,66100.0,81.0,81.12,80.58,81.05,66100.0
2022-02-09 13:00:00,81.03,81.37,80.94,81.31,80573.0,81.03,81.37,80.94,81.31,80573.0
2022-02-09 13:30:00,81.35,81.97,81.33,81.97,61564.0,81.35,81.97,81.33,81.97,61564.0
2022-02-09 14:00:00,81.97,82.6,81.85,82.44,69925.0,81.97,82.6,81.85,82.44,69925.0
2022-02-09 14:30:00,82.46,82.97,82.3,82.32,85814.0,82.46,82.97,82.3,82.32,85814.0
2022-02-09 15:00:00,82.31,82.52,81.33,81.97,169705.0,82.31,82.52,81.33,81.97,169705.0
2022-02-09 15:30:00,81.95,82.23,81.8,82.19,444586.0,81.95,82.23,81.8,82.19,444586.0
2022-02-10 09:30:00,82.38,88.19,81.14,87.08,665790.0,82.38,88.19,81.14,87.08,665790.0
2022-02-10 10:00:00,87.16,87.88,86.04,86.15,399534.0,87.16,87.88,86.04,86.15,399534.0
2022-02-10 10:30:00,86.22,87.06,85.55,85.71,217463.0,86.22,87.06,85.55,85.71,217463.0
2022-02-10 11:00:00,85.82,86.31,85.36,85.55,82621.0,85.82,86.31,85.36,85.55,82621.0
2022-02-10 11:30:00,85.53,85.78,84.63,85.16,94285.0,85.53,85.78,84.63,85.16,94285.0
2022-02-10 12:00:00,85.16,85.83,85.09,85.7,98722.0,85.16,85.83,85.09,85.7,98722.0
2022-02-10 12:30:00,85.71,85.91,84.88,84.97,88523.0,85.71,85.91,84.88,84.97,88523.0
2022-02-10 13:00:00,84.96,85.19,83.9,84.04,59401.0,84.96,85.19,83.9,84.04,59401.0
2022-02-10 13:30:00,84.03,84.27,83.55,83.95,48845.0,84.03,84.27,83.55,83.95,48845.0
2022-02-10 14:00:00,84.02,84.06,83.48,83.96,62305.0,84.02,84.06,83.48,83.96,62305.0
2022-02-10 14:30:00,84.02,84.29,83.71,83.94,129819.0,84.02,84.29,83.71,83.94,129819.0
2022-02-10 15:00:00,83.99,84.62,83.67,84.4,82592.0,83.99,84.62,83.67,84.4,82592.0
2022-02-10 15:30:00,84.35,85.14,83.78,84.99,367037.0,84.35,85.14,83.78,84.99,367037.0
2022-02-11 09:30:00,85.06,86.51,85.06,85.4,92799.0,85.06,86.51,85.06,85.4,92799.0
2022-02-11 10:00:00,85.5,85.88,84.7,85.63,109688.0,85.5,85.88,84.7,85.63,109688.0
2022-02-11 10:30:00,85.48,85.74,84.82,85.41,29670.0,85.48,85.74,84.82,85.41,29670.0
2022-02-11 11:00:00,85.5,85.71,84.65,84.65,37973.0,85.5,85.71,84.65,84.65,37973.0
2022-02-11 11:30:00,84.69,84.95,84.1,84.4,22079.0,84.69,84.95,84.1,84.4,22079.0
2022-02-11 12:00:00,84.38,84.82,84.35,84.68,16023.0,84.38,84.82,84.35,84.68,16023.0
2022-02-11 12:30:00,84.69,85.39,84.57,84.66,20004.0,84.69,85.39,84.57,84.66,20004.0
2022-02-11 13:00:00,84.7,84.86,83.87,83.92,21905.0,84.7,84.86,83.87,83.92,21905.0
2022-02-11 13:30:00,83.88,83.97,82.4,82.5,106030.0,83.88,83.97,82.4,82.5,106030.0
2022-02-11 14:00:00,82.48,83.02,81.86,82.19,62768.0,82.48,83.02,81.86,82.19,62768.0
2022-02-11 14:30:00,82.15,82.55,81.49,82.16,39792.0,82.15,82.55,81.49,82.16,39792.0
2022-02-11 15:00:00,82.23,82.48,81.05,81.73,136416.0,82.23,82.48,81.05,81.73,136416.0
2022-02-11 15:30:00,81.67,82.05,80.98,81.68,190810.0,81.67,82.05,80.98,81.68,190810.0
2022-02-14 09:30:00,82.11,83.93,81.97,83.03,59501.0,82.11,83.93,81.97,83.03,59501.0
2022-02-14 10:00:00,83.13,83.42,82.39,82.99,49012.0,83.13,83.42,82.39,82.99,49012.0
2022-02-14 10:30:00,83.09,83.15,81.68,81.76,19801.0,83.09,83.15,81.68,81.76,19801.0
2022-02-14 11:00:00,81.51,82.19,81.3,82.09,19591.0,81.51,82.19,81.3,82.09,19591.0
2022-02-14 11:30:00,82.05,82.15,81.78,81.9,13309.0,82.05,82.15,81.78,81.9,13309.0
2022-02-14 12:00:00,81.83,82.17,81.77,82.12,15538.0,81.83,82.17,81.77,82.12,15538.0
2022-02-14 12:30:00,82.18,82.64,81.98,82.07,18787.0,82.18,82.64,81.98,82.07,18787.0
2022-02-14 13:00:00,82.05,82.34,81.94,81.96,16601.0,82.05,82.34,81.94,81.96,16601.0
2022-02-14 13:30:00,82.0,82.08,81.18,81.22,21596.0,82.0,82.08,81.18,81.22,21596.0
2022-02-14 14:00:00,81.13,82.09,81.0,82.09,52461.0,81.13,82.09,81.0,82.09,52461.0
2022-02-14 14:30:00,82.0,82.05,81.55,81.8,32035.0,82.0,82.05,81.55,81.8,32035.0
2022-02-14 15:00:00,81.84,82.0,81.14,81.62,44194.0,81.84,82.0,81.14,81.62,44194.0
2022-02-14 15:30:00,81.55,81.94,80.89,81.02,127786.0,81.55,81.94,80.89,81.02,127786.0
2022-02-15 09:30:00,82.17,83.51,81.77,82.41,35406.0,82.17,83.51,81.77,82.41,35406.0
2022-02-15 10:00:00,82.47,83.33,82.05,83.32,26874.0,82.47,83.33,82.05,83.32,26874.0
2022-02-15 10:30:00,83.32,83.33,82.78,83.04,20150.0,83.32,83.33,82.78,83.04,20150.0
2022-02-15 11:00:00,82.98,83.32,82.77,82.88,20047.0,82.98,83.32,82.77,82.88,20047.0
2022-02-15 11:30:00,82.88,83.31,82.88,83.27,15634.0,82.88,83.31,82.88,83.27,15634.0
2022-02-15 12:00:00,83.29,83.43,83.01,83.11,18026.0,83.29,83.43,83.01,83.11,18026.0
2022-02-15 12:30:00,83.11,83.15,82.59,82.79,17139.0,83.11,83.15,82.59,82.79,17139.0
2022-02-15 13:00:00,82.85,83.23,82.73,83.15,20517.0,82.85,83.23,82.73,83.15,20517.0
2022-02-15 13:30:00,83.19,84.03,83.11,83.91,51289.0,83.19,84.03,83.11,83.91,51289.0
2022-02-15 14:00:00,83.92,83.98,83.38,83.61,44736.0,83.92,83.98,83.38,83.61,44736.0
2022-02-15 14:30:00,83.61,83.82,83.48,83.78,25976.0,83.61,83.82,83.48,83.78,25976.0
2022-02-15 15:00:00,83.77,83.81,83.1,83.2,42389.0,83.77,83.81,83.1,83.2,42389.0
2022-02-15 15:30:00,83.24,83.99,83.0,83.88,178286.0,83.24,83.99,83.0,83.88,178286.0
2022-02-16 09:30:00,83.62,84.35,82.92,84.34,17672.0,83.62,84.35,82.92,84.34,17672.0
2022-02-16 10:00:00,84.34,85.3,84.13,85.3,38056.0,84.34,85.3,84.13,85.3,38056.0
2022-02-16 10:30:00,85.21,86.8,85.21,86.01,134246.0,85.21,86.8,85.21,86.01,134246.0
2022-02-16 11:00:00,85.98,86.13,85.64,85.82,30005.0,85.98,86.13,85.64,85.82,30005.0
2022-02-16 11:30:00,85.79,85.93,85.61,85.8,32892.0,85.79,85.93,85.61,85.8,32892.0
2022-02-16 12:00:00,85.79,85.95,85.55,85.55,22155.0,85.79,85.95,85.55,85.55,22155.0
2022-02-16 12:30:00,85.55,85.78,85.12,85.7,19184.0,85.55,85.78,85.12,85.7,19184.0
2022-02-16 13:00:00,85.69,85.85,85.58,85.74,16065.0,85.69,85.85,85.58,85.74,16065.0
2022-02-16 13:30:00,85.75,86.62,85.68,86.62,75742.0,85.75,86.62,85.68,86.62,75742.0
2022-02-16 14:00:00,86.59,87.37,86.43,87.37,54706.0,86.59,87.37,86.43,87.37,54706.0
2022-02-16 14:30:00,87.34,87.41,86.67,87.29,53951.0,87.34,87.41,86.67,87.29,53951.0
2022-02-16 15:00:00,87.34,87.98,87.34,87.74,56299.0,87.34,87.98,87.34,87.74,56299.0
2022-02-16 15:30:00,87.76,88.03,87.22,87.38,201446.0,87.76,88.03,87.22,87.38,201446.0
2022-02-17 09:30:00,86.5,86.76,85.5,86.22,40903.0,86.5,86.76,85.5,86.22,40903.0
2022-02-17 10:00:00,86.22,86.28,85.29,85.47,29416.0,86.22,86.28,85.29,85.47,29416.0
2022-02-17 10:30:00,85.47,85.5,84.83,85.44,21356.0,85.47,85.5,84.83,85.44,21356.0
2022-02-17 11:00:00,85.35,86.04,85.35,86.0,15255.0,85.35,86.04,85.35,86.0,15255.0
2022-02-17 11:30:00,86.0,86.74,86.0,86.33,15822.0,86.0,86.74,86.0,86.33,15822.0
2022-02-17 12:00:00,86.32,86.61,86.13,86.25,11417.0,86.32,86.61,86.13,86.25,11417.0
2022-02-17 12:30:00,86.19,86.2,85.74,85.76,9297.0,86.19,86.2,85.74,85.76,9297.0
2022-02-17 13:00:00,85.84,85.96,85.66,85.74,9525.0,85.84,85.96,85.66,85.74,9525.0
2022-02-17 13:30:00,85.85,85.89,85.51,85.6,9953.0,85.85,85.89,85.51,85.6,9953.0
2022-02-17 14:00:00,85.6,85.6,84.81,84.9,16252.0,85.6,85.6,84.81,84.9,16252.0
2022-02-17 14:30:00,84.98,84.98,84.35,84.43,28976.0,84.98,84.98,84.35,84.43,28976.0
2022-02-17 15:00:00,84.49,84.7,84.35,84.52,36124.0,84.49,84.7,84.35,84.52,36124.0
2022-02-17 15:30:00,84.54,84.7,84.04,84.07,157604.0,84.54,84.7,84.04,84.07,157604.0
2022-02-18 09:30:00,83.79,84.69,83.51,84.0,149895.0,83.79,84.69,83.51,84.0,149895.0
2022-02-18 10:00:00,84.22,84.52,83.73,83.73,53663.0,84.22,84.52,83.73,83.73,53663.0
2022-02-18 10:30:00,83.51,83.9,83.31,83.31,25191.0,83.51,83.9,83.31,83.31,25191.0
2022-02-18 11:00:00,83.2,83.38,82.61,83.37,26439.0,83.2,83.38,82.61,83.37,26439.0
2022-02-18 11:30:00,83.39,83.53,82.57,82.7,27593.0,83.39,83.53,82.57,82.7,27593.0
2022-02-18 12:00:00,82.68,82.9,82.39,82.72,33011.0,82.68,82.9,82.39,82.72,33011.0
2022-02-18 12:30:00,82.71,82.84,82.24,82.27,25063.0,82.71,82.84,82.24,82.27,25063.0
2022-02-18 13:00:00,82.2,82.27,81.81,81.9,38854.0,82.2,82.27,81.81,81.9,38854.0
2022-02-18 13:30:00,81.84,82.24,81.59,82.02,32073.0,81.84,82.24,81.59,82.02,32073.0
2022-02-18 14:00:00,81.92,82.39,81.62,82.36,33777.0,81.92,82.39,81.62,82.36,33777.0
2022-02-18 14:30:00,82.34,82.47,81.76,82.2,54051.0,82.34,82.47,81.76,82.2,54051.0
2022-02-18 15:00:00,82.18,82.38,81.38,81.39,55232.0,82.18,82.38,81.38,81.39,55232.0
2022-02-18 15:30:00,81.34,81.58,80.46,80.52,254983.0,81.34,81.58,80.46,80.52,254983.0
2022-02-22 09:30:00,79.99,81.76,79.48,81.15,50236.0,79.99,81.76,79.48,81.15,50236.0
2022-02-22 10:00:00,81.21,81.61,80.83,81.27,65473.0,81.21,81.61,80.83,81.27,65473.0
2022-02-22 10:30:00,81.38,81.38,80.5,80.56,22921.0,81.38,81.38,80.5,80.56,22921.0
2022-02-22 11:00:00,80.41,80.76,80.35,80.43,27226.0,80.41,80.76,80.35,80.43,27226.0
2022-02-22 11:30:00,80.49,81.1,79.96,80.07,54309.0,80.49,81.1,79.96,80.07,54309.0
2022-02-22 12:00:00,80.06,80.47,79.72,79.84,17860.0,80.06,80.47,79.72,79.84,17860.0
2022-02-22 12:30:00,79.76,79.97,79.63,79.85,20613.0,79.76,79.97,79.63,79.85,20613.0
2022-02-22 13:00:00,79.88,79.94,79.28,79.44,36894.0,79.88,79.94,79.28,79.44,36894.0
2022-02-22 13:30:00,79.44,79.77,78.93,78.99,36443.0,79.44,79.77,78.93,78.99,36443.0
2022-02-22 14:00:00,78.95,79.59,78.6,79.14,90436.0,78.95,79.59,78.6,79.14,90436.0
2022-02-22 14:30:00,79.2,80.4,79.05,80.02,56096.0,79.2,80.4,79.05,80.02,56096.0
2022-02-22 15:00:00,80.14,80.5,79.78,79.88,70924.0,80.14,80.5,79.78,79.88,70924.0
2022-02-22 15:30:00,79.86,80.03,79.02,79.67,188511.0,79.86,80.03,79.02,79.67,188511.0
2022-02-23 09:30:00,80.63,81.35,80.16,80.66,26315.0,80.63,81.35,80.16,80.66,26315.0
2022-02-23 10:00:00,80.55,80.69,78.7,78.78,37628.0,80.55,80.69,78.7,78.78,37628.0
2022-02-23 10:30:00,78.82,79.49,78.66,79.49,29942.0,78.82,79.49,78.66,79.49,29942.0
2022-02-23 11:00:00,79.35,79.44,78.64,79.05,21638.0,79.35,79.44,78.64,79.05,21638.0
2022-02-23 11:30:00,79.06,79.57,78.99,79.53,43477.0,79.06,79.57,78.99,79.53,43477.0
2022-02-23 12:00:00,79.62,79.96,79.35,79.93,9555.0,79.62,79.96,79.35,79.93,9555.0
2022-02-23 12:30:00,79.94,80.41,79.73,79.84,36047.0,79.94,80.41,79.73,79.84,36047.0
2022-02-23 13:00:00,79.77,79.77,79.03,79.27,27198.0,79.77,79.77,79.03,79.27,27198.0
2022-02-23 13:30:00,79.35,79.76,79.17,79.43,27173.0,79.35,79.76,79.17,79.43,27173.0
2022-02-23 14:00:00,79.48,80.11,79.16,79.57,84116.0,79.48,80.11,79.16,79.57,84116.0
2022-02-23 14:30:00,79.66,80.1,79.54,79.91,58090.0,79.66,80.1,79.54,79.91,58090.0
2022-02-23 15:00:00,79.91,79.91,79.5,79.75,83873.0,79.91,79.91,79.5,79.75,83873.0
2022-02-23 15:30:00,79.72,79.74,78.91,79.11,183265.0,79.72,79.74,78.91,79.11,183265.0
2022-02-24 09:30:00,76.0,79.29,76.0,79.11,75309.0,76.0,79.29,76.0,79.11,75309.0
2022-02-24 10:00:00,78.92,79.23,77.69,77.74,56509.0,78.92,79.23,77.69,77.74,56509.0
2022-02-24 10:30:00,77.79,78.9,77.37,78.87,44099.0,77.79,78.9,77.37,78.87,44099.0
2022-02-24 11:00:00,78.87,79.86,78.09,79.24,61440.0,78.87,79.86,78.09,79.24,61440.0
2022-02-24 11:30:00,79.22,79.25,78.04,78.94,29228.0,79.22,79.25,78.04,78.94,29228.0
2022-02-24 12:00:00,79.03,79.12,78.32,78.6,30527.0,79.03,79.12,78.32,78.6,30527.0
2022-02-24 12:30:00,78.69,79.23,78.33,78.58,22281.0,78.69,79.23,78.33,78.58,22281.0
2022-02-24 13:00:00,78.58,78.96,78.28,78.58,21145.0,78.58,78.96,78.28,78.58,21145.0
2022-02-24 13:30:00,78.6,79.32,78.49,78.77,27835.0,78.6,79.32,78.49,78.77,27835.0
2022-02-24 14:00:00,78.76,79.12,78.22,79.04,23094.0,78.76,79.12,78.22,79.04,23094.0
2022-02-24 14:30:00,78.99,79.87,78.87,79.61,28507.0,78.99,79.87,78.87,79.61,28507.0
2022-02-24 15:00:00,79.67,80.63,79.6,80.08,38305.0,79.67,80.63,79.6,80.08,38305.0
2022-02-24 15:30:00,80.17,81.4,80.07,81.24,187280.0,80.17,81.4,80.07,81.24,187280.0
2022-02-25 09:30:00,81.36,82.84,81.36,82.19,45743.0,81.36,82.84,81.36,82.19,45743.0
2022-02-25 10:00:00,81.89,82.94,81.44,82.88,20863.0,81.89,82.94,81.44,82.88,20863.0
2022-02-25 10:30:00,82.88,83.69,82.84,83.14,33334.0,82.88,83.69,82.84,83.14,33334.0
2022-02-25 11:00:00,83.25,83.66,83.11,83.42,47602.0,83.25,83.66,83.11,83.42,47602.0
2022-02-25 11:30:00,83.36,83.88,83.05,83.88,10589.0,83.36,83.88,83.05,83.88,10589.0
2022-02-25 12:00:00,83.89,84.04,83.72,83.89,31944.0,83.89,84.04,83.72,83.89,31944.0
2022-02-25 12:30:00,83.9,84.37,83.9,84.37,33531.0,83.9,84.37,83.9,84.37,33531.0
2022-02-25 13:00:00,84.3,84.48,84.12,84.44,38982.0,84.3,84.48,84.12,84.44,38982.0
2022-02-25 13:30:00,84.51,84.77,84.38,84.54,73103.0,84.51,84.77,84.38,84.54,73103.0
2022-02-25 14:00:00,84.49,85.25,84.35,85.06,23375.0,84.49,85.25,84.35,85.06,23375.0
2022-02-25 14:30:00,85.13,85.41,85.0,85.3,50490.0,85.13,85.41,85.0,85.3,50490.0
2022-02-25 15:00:00,85.25,85.85,85.1,85.56,57870.0,85.25,85.85,85.1,85.56,57870.0
2022-02-25 15:30:00,85.58,85.95,85.58,85.72,191636.0,85.58,85.95,85.58,85.72,191636.0
2022-02-28 09:30:00,83.03,85.37,83.03,85.0,39108.0,83.03,85.37,83.03,85.0,39108.0
2022-02-28 10:00:00,85.07,85.27,84.49,84.97,48551.0,85.07,85.27,84.49,84.97,48551.0
2022-02-28 10:30:00,84.95,85.69,84.75,85.69,19050.0,84.95,85.69,84.75,85.69,19050.0
2022-02-28 11:00:00,85.62,86.03,85.49,85.79,20711.0,85.62,86.03,85.49,85.79,20711.0
2022-02-28 11:30:00,85.76,85.91,85.24,85.59,25922.0,85.76,85.91,85.24,85.59,25922.0
2022-02-28 12:00:00,85.44,85.61,84.36,84.86,16084.0,85.44,85.61,84.36,84.86,16084.0
2022-02-28 12:30:00,84.82,85.14,84.73,85.06,23603.0,84.82,85.14,84.73,85.06,23603.0
2022-02-28 13:00:00,85.09,85.57,84.98,85.25,20725.0,85.09,85.57,84.98,85.25,20725.0
2022-02-28 13:30:00,85.16,85.96,85.16,85.56,27233.0,85.16,85.96,85.16,85.56,27233.0
2022-02-28 14:00:00,85.57,85.61,84.2,84.51,79044.0,85.57,85.61,84.2,84.51,79044.0
2022-02-28 14:30:00,84.56,85.31,84.37,85.21,34393.0,84.56,85.31,84.37,85.21,34393.0
2022-02-28 15:00:00,85.17,85.59,84.67,85.46,27275.0,85.17,85.59,84.67,85.46,27275.0
2022-02-28 15:30:00,85.51,86.31,85.15,86.06,222053.0,85.51,86.31,85.15,86.06,222053.0
2022-03-01 09:30:00,85.77,88.23,85.77,87.8,112898.0,85.77,88.23,85.77,87.8,112898.0
2022-03-01 10:00:00,87.8,88.43,87.27,88.38,114873.0,87.8,88.43,87.27,88.38,114873.0
2022-03-01 10:30:00,88.3,89.19,87.91,88.04,148709.0,88.3,89.19,87.91,88.04,148709.0
2022-03-01 11:00:00,88.1,88.77,88.0,88.05,84301.0,88.1,88.77,88.0,88.05,84301.0
2022-03-01 11:30:00,88.05,88.23,87.53,87.83,68982.0,88.05,88.23,87.53,87.83,68982.0
2022-03-01 12:00:00,87.82,88.44,87.45,88.3,58586.0,87.82,88.44,87.45,88.3,58586.0
2022-03-01 12:30:00,88.3,88.69,88.1,88.55,110490.0,88.3,88.69,88.1,88.55,110490.0
2022-03-01 13:00:00,88.55,88.75,87.76,88.26,128024.0,88.55,88.75,87.76,88.26,128024.0
2022-03-01 13:30:00,88.26,88.73,88.0,88.62,91676.0,88.26,88.73,88.0,88.62,91676.0
2022-03-01 14:00:00,88.63,89.62,88.34,89.61,89401.0,88.63,89.62,88.34,89.61,89401.0
2022-03-01 14:30:00,89.51,89.9,88.5,88.64,83217.0,89.51,89.9,88.5,88.64,83217.0
2022-03-01 15:00:00,88.6,89.2,88.13,88.5,110488.0,88.6,89.2,88.13,88.5,110488.0
2022-03-01 15:30:00,88.5,88.53,87.45,88.11,310037.0,88.5,88.53,87.45,88.11,310037.0
2022-03-02 09:30:00,88.0,90.03,87.95,89.76,70549.0,88.0,90.03,87.95,89.76,70549.0
2022-03-02 10:00:00,89.77,90.38,89.09,90.26,81199.0,89.77,90.38,89.09,90.26,81199.0
2022-03-02 10:30:00,90.19,90.39,89.69,90.31,52818.0,90.19,90.39,89.69,90.31,52818.0
2022-03-02 11:00:00,90.4,90.75,89.7,90.16,71927.0,90.4,90.75,89.7,90.16,71927.0
2022-03-02 11:30:00,90.22,90.59,90.15,90.43,43056.0,90.22,90.59,90.15,90.43,43056.0
2022-03-02 12:00:00,90.46,90.97,90.15,90.48,32410.0,90.46,90.97,90.15,90.48,32410.0
2022-03-02 12:30:00,90.48,90.49,89.56,89.75,57787.0,90.48,90.49,89.56,89.75,57787.0
2022-03-02 13:00:00,89.81,90.43,89.71,89.93,45256.0,89.81,90.43,89.71,89.93,45256.0
2022-03-02 13:30:00,89.95,90.38,89.87,90.23,53744.0,89.95,90.38,89.87,90.23,53744.0
2022-03-02 14:00:00,90.18,90.19,89.62,89.92,47738.0,90.18,90.19,89.62,89.92,47738.0
2022-03-02 14:30:00,89.86,90.02,89.34,89.47,48516.0,89.86,90.02,89.34,89.47,48516.0
2022-03-02 15:00:00,89.5,89.75,89.29,89.6,72370.0,89.5,89.75,89.29,89.6,72370.0
2022-03-02 15:30:00,89.63,90.08,89.45,89.95,176077.0,89.63,90.08,89.45,89.95,176077.0
2022-03-03 09:30:00,90.89,91.83,89.98,90.49,82728.0,90.89,91.83,89.98,90.49,82728.0
2022-03-03 10:00:00,90.42,90.52,89.75,90.52,32762.0,90.42,90.52,89.75,90.52,32762.0
2022-03-03 10:30:00,90.4,90.46,88.9,89.59,82052.0,90.4,90.46,88.9,89.59,82052.0
2022-03-03 11:00:00,89.62,91.07,89.61,91.06,57911.0,89.62,91.07,89.61,91.06,57911.0
2022-03-03 11:30:00,90.95,90.99,89.99,90.91,176455.0,90.95,90.99,89.99,90.91,176455.0
2022-03-03 12:00:00,90.81,91.02,90.2,90.2,29625.0,90.81,91.02,90.2,90.2,29625.0
2022-03-03 12:30:00,90.26,91.89,90.26,90.89,81015.0,90.26,91.89,90.26,90.89,81015.0
2022-03-03 13:00:00,90.8,91.13,90.44,90.78,50037.0,90.8,91.13,90.44,90.78,50037.0
2022-03-03 13:30:00,90.74,90.78,90.29,90.67,37291.0,90.74,90.78,90.29,90.67,37291.0
2022-03-03 14:00:00,90.73,91.25,90.5,90.83,55284.0,90.73,91.25,90.5,90.83,55284.0
2022-03-03 14:30:00,90.9,90.92,90.32,90.69,40370.0,90.9,90.92,90.32,90.69,40370.0
2022-03-03 15:00:00,90.66,90.73,89.9,90.69,48431.0,90.66,90.73,89.9,90.69,48431.0
2022-03-03 15:30:00,90.72,91.28,90.43,91.21,149081.0,90.72,91.28,90.43,91.21,149081.0
2022-03-04 09:30:00,89.24,90.0,88.82,89.88,79032.0,89.24,90.0,88.82,89.88,79032.0
2022-03-04 10:00:00,89.5,89.67,88.68,89.59,85301.0,89.5,89.67,88.68,89.59,85301.0
2022-03-04 10:30:00,89.58,89.59,88.52,88.52,38475.0,89.58,89.59,88.52,88.52,38475.0
2022-03-04 11:00:00,88.55,89.02,87.58,88.75,61374.0,88.55,89.02,87.58,88.75,61374.0
2022-03-04 11:30:00,88.75,89.79,88.19,89.03,75660.0,88.75,89.79,88.19,89.03,75660.0
2022-03-04 12:00:00,88.92,90.65,88.84,90.47,30067.0,88.92,90.65,88.84,90.47,30067.0
2022-03-04 12:30:00,90.24,90.62,89.92,90.57,15553.0,90.24,90.62,89.92,90.57,15553.0
2022-03-04 13:00:00,90.64,91.18,90.63,90.84,23449.0,90.64,91.18,90.63,90.84,23449.0
2022-03-04 13:30:00,90.84,90.91,89.87,90.13,102417.0,90.84,90.91,89.87,90.13,102417.0
2022-03-04 14:00:00,90.19,90.19,89.71,89.81,26056.0,90.19,90.19,89.71,89.81,26056.0
2022-03-04 14:30:00,89.9,90.03,89.28,89.39,26177.0,89.9,90.03,89.28,89.39,26177.0
2022-03-04 15:00:00,89.27,90.46,89.27,90.31,71185.0,89.27,90.46,89.27,90.31,71185.0
2022-03-04 15:30:00,90.27,91.23,89.68,91.06,255407.0,90.27,91.23,89.68,91.06,255407.0
2022-03-07 09:30:00,90.71,90.71,87.37,87.7,141956.0,90.71,90.71,87.37,87.7,141956.0
2022-03-07 10:00:00,87.59,88.2,87.35,87.42,61955.0,87.59,88.2,87.35,87.42,61955.0
2022-03-07 10:30:00,87.37,87.97,87.19,87.84,167387.0,87.37,87.97,87.19,87.84,167387.0
2022-03-07 11:00:00,87.93,89.18,87.72,88.52,51836.0,87.93,89.18,87.72,88.52,51836.0
2022-03-07 11:30:00,88.42,88.42,87.12,87.28,39682.0,88.42,88.42,87.12,87.28,39682.0
2022-03-07 12:00:00,87.43,87.73,86.2,86.48,51119.0,87.43,87.73,86.2,86.48,51119.0
2022-03-07 12:30:00,86.49,86.6,86.13,86.31,29559.0,86.49,86.6,86.13,86.31,29559.0
2022-03-07 13:00:00,86.48,86.76,85.98,86.66,25109.0,86.48,86.76,85.98,86.66,25109.0
2022-03-07 13:30:00,86.63,87.07,86.42,86.67,20289.0,86.63,87.07,86.42,86.67,20289.0
2022-03-07 14:00:00,86.77,87.13,86.49,86.54,38534.0,86.77,87.13,86.49,86.54,38534.0
2022-03-07 14:30:00,86.48,86.67,85.94,86.06,34613.0,86.48,86.67,85.94,86.06,34613.0
2022-03-07 15:00:00,86.1,87.35,86.09,87.27,49985.0,86.1,87.35,86.09,87.27,49985.0
2022-03-07 15:30:00,87.23,87.47,86.71,87.06,174400.0,87.23,87.47,86.71,87.06,174400.0
2022-03-08 09:30:00,87.23,87.63,86.01,86.7,23066.0,87.23,87.63,86.01,86.7,23066.0
2022-03-08 10:00:00,86.61,87.34,85.59,85.81,38807.0,86.61,87.34,85.59,85.81,38807.0
2022-03-08 10:30:00,85.62,86.67,85.28,86.67,46196.0,85.62,86.67,85.28,86.67,46196.0
2022-03-08 11:00:00,86.53,86.69,85.88,86.38,26270.0,86.53,86.69,85.88,86.38,26270.0
2022-03-08 11:30:00,86.42,86.83,85.74,86.64,17187.0,86.42,86.83,85.74,86.64,17187.0
2022-03-08 12:00:00,86.47,89.03,86.47,88.94,31799.0,86.47,89.03,86.47,88.94,31799.0
2022-03-08 12:30:00,88.72,89.2,88.22,88.3,37976.0,88.72,89.2,88.22,88.3,37976.0
2022-03-08 13:00:00,88.34,88.83,87.73,87.75,21954.0,88.34,88.83,87.73,87.75,21954.0
2022-03-08 13:30:00,87.67,87.76,86.88,87.06,16812.0,87.67,87.76,86.88,87.06,16812.0
2022-03-08 14:00:00,86.97,86.97,86.11,86.84,22926.0,86.97,86.97,86.11,86.84,22926.0
2022-03-08 14:30:00,86.91,87.98,86.58,87.64,24476.0,86.91,87.98,86.58,87.64,24476.0
2022-03-08 15:00:00,87.7,88.19,87.04,87.11,27495.0,87.7,88.19,87.04,87.11,27495.0
2022-03-08 15:30:00,87.05,87.31,86.39,86.46,163205.0,87.05,87.31,86.39,86.46,163205.0
2022-03-09 09:30:00,88.93,89.6,88.25,88.63,20278.0,88.93,89.6,88.25,88.63,20278.0
2022-03-09 10:00:00,88.91,89.8,88.9,89.59,42526.0,88.91,89.8,88.9,89.59,42526.0
2022-03-09 10:30:00,89.62,90.08,89.29,89.46,29465.0,89.62,90.08,89.29,89.46,29465.0
2022-03-09 11:00:00,89.55,91.0,89.3,89.7,94991.0,89.55,91.0,89.3,89.7,94991.0
2022-03-09 11:30:00,89.68,90.33,89.42,89.78,155507.0,89.68,90.33,89.42,89.78,155507.0
2022-03-09 12:00:00,89.78,90.17,89.64,89.99,19454.0,89.78,90.17,89.64,89.99,19454.0
2022-03-09 12:30:00,90.08,91.22,89.89,91.07,27549.0,90.08,91.22,89.89,91.07,27549.0
2022-03-09 13:00:00,91.1,91.66,90.46,91.58,28550.0,91.1,91.66,90.46,91.58,28550.0
2022-03-09 13:30:00,91.59,91.76,90.96,91.03,39051.0,91.59,91.76,90.96,91.03,39051.0
2022-03-09 14:00:00,91.02,91.26,90.76,90.98,23928.0,91.02,91.26,90.76,90.98,23928.0
2022-03-09 14:30:00,91.01,91.26,90.54,90.59,49363.0,91.01,91.26,90.54,90.59,49363.0
2022-03-09 15:00:00,90.59,91.03,90.22,90.22,49454.0,90.59,91.03,90.22,90.22,49454.0
2022-03-09 15:30:00,90.25,90.46,89.44,89.59,160800.0,90.25,90.46,89.44,89.59,160800.0
2022-03-10 09:30:00,87.87,89.63,87.12,89.49,23379.0,87.87,89.63,87.12,89.49,23379.0
2022-03-10 10:00:00,89.44,90.13,89.43,89.97,23939.0,89.44,90.13,89.43,89.97,23939.0
2022-03-10 10:30:00,89.85,90.65,89.57,90.23,16840.0,89.85,90.65,89.57,90.23,16840.0
2022-03-10 11:00:00,90.14,90.14,89.14,89.14,20213.0,90.14,90.14,89.14,89.14,20213.0
2022-03-10 11:30:00,89.18,89.41,89.04,89.34,16528.0,89.18,89.41,89.04,89.34,16528.0
2022-03-10 12:00:00,89.28,90.03,89.25,89.73,20011.0,89.28,90.03,89.25,89.73,20011.0
2022-03-10 12:30:00,89.69,89.69,89.12,89.32,16195.0,89.69,89.69,89.12,89.32,16195.0
2022-03-10 13:00:00,89.25,89.42,88.98,89.28,13880.0,89.25,89.42,88.98,89.28,13880.0
2022-03-10 13:30:00,89.3,89.54,88.96,89.19,25837.0,89.3,89.54,88.96,89.19,25837.0
2022-03-10 14:00:00,89.26,89.41,89.16,89.3,17030.0,89.26,89.41,89.16,89.3,17030.0
2022-03-10 14:30:00,89.34,89.64,89.04,89.47,28172.0,89.34,89.64,89.04,89.47,28172.0
2022-03-10 15:00:00,89.48,89.54,88.99,89.2,31192.0,89.48,89.54,88.99,89.2,31192.0
2022-03-10 15:30:00,89.27,89.83,89.17,89.77,135792.0,89.27,89.83,89.17,89.77,135792.0
2022-03-11 09:30:00,88.72,90.34,88.59,90.34,40873.0,88.72,90.34,88.59,90.34,40873.0
2022-03-11 10:00:00,90.28,90.28,89.47,89.83,18516.0,90.28,90.28,89.47,89.83,18516.0
2022-03-11 10:30:00,89.75,90.32,89.42,90.23,16314.0,89.75,90.32,89.42,90.23,16314.0
2022-03-11 11:00:00,90.38,91.01,90.35,90.95,43552.0,90.38,91.01,90.35,90.95,43552.0
2022-03-11 11:30:00,90.91,91.19,90.51,90.84,47730.0,90.91,91.19,90.51,90.84,47730.0
2022-03-11 12:00:00,90.75,91.11,90.64,90.98,26145.0,90.75,91.11,90.64,90.98,26145.0
2022-03-11 12:30:00,90.88,90.89,90.44,90.48,29181.0,90.88,90.89,90.44,90.48,29181.0
2022-03-11 13:00:00,90.48,90.77,90.33,90.77,25740.0,90.48,90.77,90.33,90.77,25740.0
2022-03-11 13:30:00,90.81,90.84,89.96,90.17,21318.0,90.81,90.84,89.96,90.17,21318.0
2022-03-11 14:00:00,90.08,90.43,89.99,90.41,29526.0,90.08,90.43,89.99,90.41,29526.0
2022-03-11 14:30:00,90.4,90.4,89.61,89.61,22358.0,90.4,90.4,89.61,89.61,22358.0
2022-03-11 15:00:00,89.59,89.8,89.4,89.46,31577.0,89.59,89.8,89.4,89.46,31577.0
2022-03-11 15:30:00,89.38,89.54,88.92,89.04,148407.0,89.38,89.54,88.92,89.04,148407.0
2022-03-14 09:30:00,89.25,89.68,87.77,88.71,42167.0,89.25,89.68,87.77,88.71,42167.0
2022-03-14 10:00:00,88.69,89.82,88.44,89.63,20503.0,88.69,89.82,88.44,89.63,20503.0
2022-03-14 10:30:00,89.59,89.81,89.27,89.58,28916.0,89.59,89.81,89.27,89.58,28916.0
2022-03-14 11:00:00,89.64,89.65,89.06,89.21,22554.0,89.64,89.65,89.06,89.21,22554.0
2022-03-14 11:30:00,89.19,89.22,88.05,88.11,15324.0,89.19,89.22,88.05,88.11,15324.0
2022-03-14 12:00:00,87.96,88.24,87.7,87.93,15383.0,87.96,88.24,87.7,87.93,15383.0
2022-03-14 12:30:00,88.09,88.27,87.77,87.84,23471.0,88.09,88.27,87.77,87.84,23471.0
2022-03-14 13:00:00,87.83,87.9,86.93,86.94,50628.0,87.83,87.9,86.93,86.94,50628.0
2022-03-14 13:30:00,86.92,86.98,86.23,86.23,21306.0,86.92,86.98,86.23,86.23,21306.0
2022-03-14 14:00:00,86.16,86.44,85.94,86.05,41705.0,86.16,86.44,85.94,86.05,41705.0
2022-03-14 14:30:00,86.04,86.42,85.78,86.24,27739.0,86.04,86.42,85.78,86.24,27739.0
2022-03-14 15:00:00,86.2,86.39,85.36,85.63,59123.0,86.2,86.39,85.36,85.63,59123.0
2022-03-14 15:30:00,85.57,86.35,85.41,86.22,220879.0,85.57,86.35,85.41,86.22,220879.0
2022-03-15 09:30:00,86.8,87.89,86.78,87.83,30419.0,86.8,87.89,86.78,87.83,30419.0
2022-03-15 10:00:00,87.94,88.1,86.73,87.17,23002.0,87.94,88.1,86.73,87.17,23002.0
2022-03-15 10:30:00,87.24,87.7,87.07,87.07,28198.0,87.24,87.7,87.07,87.07,28198.0
2022-03-15 11:00:00,87.15,87.15,86.59,87.14,15022.0,87.15,87.15,86.59,87.14,15022.0
2022-03-15 11:30:00,87.23,87.79,86.91,87.09,13608.0,87.23,87.79,86.91,87.09,13608.0
2022-03-15 12:00:00,86.87,87.28,86.72,86.8,22134.0,86.87,87.28,86.72,86.8,22134.0
2022-03-15 12:30:00,86.88,87.1,85.95,86.33,19306.0,86.88,87.1,85.95,86.33,19306.0
2022-03-15 13:00:00,86.37,86.5,85.97,86.01,15387.0,86.37,86.5,85.97,86.01,15387.0
2022-03-15 13:30:00,85.89,86.62,85.8,86.47,12199.0,85.89,86.62,85.8,86.47,12199.0
2022-03-15 14:00:00,86.54,86.6,85.92,86.03,16695.0,86.54,86.6,85.92,86.03,16695.0
2022-03-15 14:30:00,85.99,86.7,85.78,86.7,35550.0,85.99,86.7,85.78,86.7,35550.0
2022-03-15 15:00:00,86.6,86.95,86.49,86.8,26664.0,86.6,86.95,86.49,86.8,26664.0
2022-03-15 15:30:00,86.92,87.62,86.85,87.51,170107.0,86.92,87.62,86.85,87.51,170107.0
2022-03-16 09:30:00,88.38,89.99,88.38,89.07,27007.0,88.38,89.99,88.38,89.07,27007.0
2022-03-16 10:00:00,89.13,89.28,87.97,88.07,60932.0,89.13,89.28,87.97,88.07,60932.0
2022-03-16 10:30:00,88.12,88.13,86.49,86.59,43782.0,88.12,88.13,86.49,86.59,43782.0
2022-03-16 11:00:00,86.59,87.1,86.26,86.88,37969.0,86.59,87.1,86.26,86.88,37969.0
2022-03-16 11:30:00,86.95,87.03,86.19,86.7,30105.0,86.95,87.03,86.19,86.7,30105.0
2022-03-16 12:00:00,86.7,87.44,86.7,87.09,20118.0,86.7,87.44,86.7,87.09,20118.0
2022-03-16 12:30:00,87.06,87.35,86.67,86.95,13449.0,87.06,87.35,86.67,86.95,13449.0
2022-03-16 13:00:00,86.88,86.97,86.07,86.15,31832.0,86.88,86.97,86.07,86.15,31832.0
2022-03-16 13:30:00,86.14,86.86,85.9,86.5,23252.0,86.14,86.86,85.9,86.5,23252.0
2022-03-16 14:00:00,86.41,86.43,85.45,85.49,41936.0,86.41,86.43,85.45,85.49,41936.0
2022-03-16 14:30:00,85.4,86.61,84.79,86.14,49591.0,85.4,86.61,84.79,86.14,49591.0
2022-03-16 15:00:00,86.15,86.63,85.9,86.62,71412.0,86.15,86.63,85.9,86.62,71412.0
2022-03-16 15:30:00,86.65,87.74,86.46,87.71,161754.0,86.65,87.74,86.46,87.71,161754.0
2022-03-17 09:30:00,87.43,88.19,86.63,87.64,40702.0,87.43,88.19,86.63,87.64,40702.0
2022-03-17 10:00:00,87.7,88.38,87.59,88.35,35964.0,87.7,88.38,87.59,88.35,35964.0
2022-03-17 10:30:00,88.29,88.29,87.31,87.72,22767.0,88.29,88.29,87.31,87.72,22767.0
2022-03-17 11:00:00,87.66,87.9,87.61,87.71,8321.0,87.66,87.9,87.61,87.71,8321.0
2022-03-17 11:30:00,87.75,88.88,87.74,88.7,40391.0,87.75,88.88,87.74,88.7,40391.0
2022-03-17 12:00:00,88.75,89.07,88.58,88.98,19998.0,88.75,89.07,88.58,88.98,19998.0
2022-03-17 12:30:00,89.0,89.0,88.65,88.81,15470.0,89.0,89.0,88.65,88.81,15470.0
2022-03-17 13:00:00,88.75,88.88,88.49,88.78,11349.0,88.75,88.88,88.49,88.78,11349.0
2022-03-17 13:30:00,88.78,89.16,88.75,88.9,14411.0,88.78,89.16,88.75,88.9,14411.0
2022-03-17 14:00:00,88.94,89.09,88.62,88.62,17389.0,88.94,89.09,88.62,88.62,17389.0
2022-03-17 14:30:00,88.66,88.9,88.58,88.79,15931.0,88.66,88.9,88.58,88.79,15931.0
2022-03-17 15:00:00,88.78,88.94,88.28,88.62,25745.0,88.78,88.94,88.28,88.62,25745.0
2022-03-17 15:30:00,88.61,88.88,88.27,88.83,154127.0,88.61,88.88,88.27,88.83,154127.0
2022-03-18 09:30:00,88.55,88.86,87.28,87.87,249522.0,88.55,88.86,87.28,87.87,249522.0
2022-03-18 10:00:00,87.89,89.04,87.67,87.77,35465.0,87.89,89.04,87.67,87.77,35465.0
2022-03-18 10:30:00,87.74,88.58,87.74,88.25,37230.0,87.74,88.58,87.74,88.25,37230.0
2022-03-18 11:00:00,88.25,88.48,87.67,87.76,26982.0,88.25,88.48,87.67,87.76,26982.0
2022-03-18 11:30:00,87.78,88.14,87.5,87.83,47901.0,87.78,88.14,87.5,87.83,47901.0
2022-03-18 12:00:00,87.76,88.25,87.73,87.85,16899.0,87.76,88.25,87.73,87.85,16899.0
2022-03-18 12:30:00,87.81,87.83,87.37,87.45,22232.0,87.81,87.83,87.37,87.45,22232.0
2022-03-18 13:00:00,87.46,87.48,87.16,87.39,14486.0,87.46,87.48,87.16,87.39,14486.0
2022-03-18 13:30:00,87.42,87.47,87.02,87.43,33578.0,87.42,87.47,87.02,87.43,33578.0
2022-03-18 14:00:00,87.49,87.99,87.44,87.7,13844.0,87.49,87.99,87.44,87.7,13844.0
2022-03-18 14:30:00,87.77,87.84,87.52,87.84,16275.0,87.77,87.84,87.52,87.84,16275.0
2022-03-18 15:00:00,87.84,87.9,87.14,87.2,104939.0,87.84,87.9,87.14,87.2,104939.0
2022-03-18 15:30:00,87.2,87.83,87.19,87.63,161411.0,87.2,87.83,87.19,87.63,161411.0
2022-03-21 09:30:00,87.52,89.03,87.52,88.4,55850.0,87.52,89.03,87.52,88.4,55850.0
2022-03-21 10:00:00,88.35,89.13,88.27,88.3,27001.0,88.35,89.13,88.27,88.3,27001.0
2022-03-21 10:30:00,88.28,88.36,87.77,87.94,39879.0,88.28,88.36,87.77,87.94,39879.0
2022-03-21 11:00:00,88.01,88.1,86.92,86.92,20336.0,88.01,88.1,86.92,86.92,20336.0
2022-03-21 11:30:00,87.03,87.47,86.61,87.47,15983.0,87.03,87.47,86.61,87.47,15983.0
2022-03-21 12:00:00,87.36,87.89,87.15,87.74,8454.0,87.36,87.89,87.15,87.74,8454.0
2022-03-21 12:30:00,87.68,87.72,87.02,87.25,15695.0,87.68,87.72,87.02,87.25,15695.0
2022-03-21 13:00:00,87.31,87.44,86.59,86.69,11141.0,87.31,87.44,86.59,86.69,11141.0
2022-03-21 13:30:00,86.77,87.0,86.64,86.86,11397.0,86.77,87.0,86.64,86.86,11397.0
2022-03-21 14:00:00,86.86,86.94,86.47,86.75,33477.0,86.86,86.94,86.47,86.75,33477.0
2022-03-21 14:30:00,86.74,87.19,86.6,86.61,18335.0,86.74,87.19,86.6,86.61,18335.0
2022-03-21 15:00:00,86.58,87.06,86.46,87.01,32418.0,86.58,87.06,86.46,87.01,32418.0
2022-03-21 15:30:00,87.05,87.6,86.71,87.49,190634.0,87.05,87.6,86.71,87.49,190634.0
2022-03-22 09:30:00,87.54,88.08,87.03,87.95,14683.0,87.54,88.08,87.03,87.95,14683.0
2022-03-22 10:00:00,87.81,87.9,87.1,87.57,27199.0,87.81,87.9,87.1,87.57,27199.0
2022-03-22 10:30:00,87.64,88.57,87.6,87.88,72714.0,87.64,88.57,87.6,87.88,72714.0
2022-03-22 11:00:00,87.93,87.93,86.4,86.67,54115.0,87.93,87.93,86.4,86.67,54115.0
2022-03-22 11:30:00,86.7,87.35,86.46,87.17,34027.0,86.7,87.35,86.46,87.17,34027.0
2022-03-22 12:00:00,87.11,87.42,87.0,87.3,15892.0,87.11,87.42,87.0,87.3,15892.0
2022-03-22 12:30:00,87.33,88.04,87.25,88.04,11568.0,87.33,88.04,87.25,88.04,11568.0
2022-03-22 13:00:00,87.97,88.05,87.77,87.88,27866.0,87.97,88.05,87.77,87.88,27866.0
2022-03-22 13:30:00,87.91,87.92,87.26,87.37,16264.0,87.91,87.92,87.26,87.37,16264.0
2022-03-22 14:00:00,87.44,88.18,87.4,87.95,26308.0,87.44,88.18,87.4,87.95,26308.0
2022-03-22 14:30:00,87.93,88.29,87.82,88.06,18348.0,87.93,88.29,87.82,88.06,18348.0
2022-03-22 15:00:00,88.05,88.15,87.53,87.7,22808.0,88.05,88.15,87.53,87.7,22808.0
2022-03-22 15:30:00,87.64,88.16,87.62,87.66,123189.0,87.64,88.16,87.62,87.66,123189.0
2022-03-23 09:30:00,87.11,87.11,85.81,85.81,25855.0,87.11,87.11,85.81,85.81,25855.0
2022-03-23 10:00:00,85.77,86.45,85.47,86.4,21140.0,85.77,86.45,85.47,86.4,21140.0
2022-03-23 10:30:00,86.31,86.79,86.27,86.48,16546.0,86.31,86.79,86.27,86.48,16546.0
2022-03-23 11:00:00,86.49,87.61,86.49,87.61,15411.0,86.49,87.61,86.49,87.61,15411.0
2022-03-23 11:30:00,87.46,87.53,86.98,87.14,12943.0,87.46,87.53,86.98,87.14,12943.0
2022-03-23 12:00:00,86.98,87.3,86.71,87.08,20270.0,86.98,87.3,86.71,87.08,20270.0
2022-03-23 12:30:00,87.06,87.18,86.67,87.02,11833.0,87.06,87.18,86.67,87.02,11833.0
2022-03-23 13:00:00,87.07,87.07,86.04,86.16,22106.0,87.07,87.07,86.04,86.16,22106.0
2022-03-23 13:30:00,86.19,86.68,86.09,86.56,14396.0,86.19,86.68,86.09,86.56,14396.0
2022-03-23 14:00:00,86.66,86.94,86.45,86.78,11833.0,86.66,86.94,86.45,86.78,11833.0
2022-03-23 14:30:00,86.76,87.05,86.73,86.8,15030.0,86.76,87.05,86.73,86.8,15030.0
2022-03-23 15:00:00,86.78,87.13,86.72,87.13,17101.0,86.78,87.13,86.72,87.13,17101.0
2022-03-23 15:30:00,87.05,87.3,86.87,87.02,104914.0,87.05,87.3,86.87,87.02,104914.0
2022-03-24 09:30:00,87.35,87.35,86.32,86.98,15761.0,87.35,87.35,86.32,86.98,15761.0
2022-03-24 10:00:00,86.94,87.98,86.87,87.3,22231.0,86.94,87.98,86.87,87.3,22231.0
2022-03-24 10:30:00,87.23,87.92,87.23,87.85,26004.0,87.23,87.92,87.23,87.85,26004.0
2022-03-24 11:00:00,87.73,88.29,87.73,88.25,16813.0,87.73,88.29,87.73,88.25,16813.0
2022-03-24 11:30:00,88.22,88.54,88.02,88.27,18864.0,88.22,88.54,88.02,88.27,18864.0
2022-03-24 12:00:00,88.17,88.45,87.9,87.98,11486.0,88.17,88.45,87.9,87.98,11486.0
2022-03-24 12:30:00,88.01,88.24,87.77,87.78,25448.0,88.01,88.24,87.77,87.78,25448.0
2022-03-24 13:00:00,87.82,88.1,87.67,88.1,10139.0,87.82,88.1,87.67,88.1,10139.0
2022-03-24 13:30:00,88.18,88.38,88.05,88.06,11057.0,88.18,88.38,88.05,88.06,11057.0
2022-03-24 14:00:00,88.09,88.65,87.89,88.6,25605.0,88.09,88.65,87.89,88.6,25605.0
2022-03-24 14:30:00,88.84,88.88,88.56,88.65,29866.0,88.84,88.88,88.56,88.65,29866.0
2022-03-24 15:00:00,88.63,88.93,88.45,88.93,25661.0,88.63,88.93,88.45,88.93,25661.0
2022-03-24 15:30:00,88.91,88.96,88.42,88.75,138437.0,88.91,88.96,88.42,88.75,138437.0
2022-03-25 09:30:00,88.8,89.0,86.85,87.08,33190.0,88.8,89.0,86.85,87.08,33190.0
2022-03-25 10:00:00,86.98,87.8,86.79,87.69,13214.0,86.98,87.8,86.79,87.69,13214.0
2022-03-25 10:30:00,87.71,88.02,87.4,87.7,10149.0,87.71,88.02,87.4,87.7,10149.0
2022-03-25 11:00:00,87.63,88.01,87.43,87.47,17230.0,87.63,88.01,87.43,87.47,17230.0
2022-03-25 11:30:00,87.55,88.28,87.48,88.1,21187.0,87.55,88.28,87.48,88.1,21187.0
2022-03-25 12:00:00,88.23,88.67,88.2,88.63,22061.0,88.23,88.67,88.2,88.63,22061.0
2022-03-25 12:30:00,88.58,88.63,88.23,88.49,18486.0,88.58,88.63,88.23,88.49,18486.0
2022-03-25 13:00:00,88.48,88.62,88.22,88.34,8454.0,88.48,88.62,88.22,88.34,8454.0
2022-03-25 13:30:00,88.4,88.5,87.86,88.15,38686.0,88.4,88.5,87.86,88.15,38686.0
2022-03-25 14:00:00,88.22,89.09,88.21,88.98,46900.0,88.22,89.09,88.21,88.98,46900.0
2022-03-25 14:30:00,88.91,89.43,88.8,88.85,72166.0,88.91,89.43,88.8,88.85,72166.0
2022-03-25 15:00:00,88.84,89.06,88.67,88.72,16073.0,88.84,89.06,88.67,88.72,16073.0
2022-03-25 15:30:00,88.66,89.49,88.46,89.47,84641.0,88.66,89.49,88.46,89.47,84641.0
2022-03-28 09:30:00,89.24,89.24,88.15,88.94,29740.0,89.24,89.24,88.15,88.94,29740.0
2022-03-28 10:00:00,88.8,90.38,88.37,90.24,66695.0,88.8,90.38,88.37,90.24,66695.0
2022-03-28 10:30:00,90.27,90.88,89.78,89.95,58230.0,90.27,90.88,89.78,89.95,58230.0
2022-03-28 11:00:00,90.02,90.02,89.41,89.75,35001.0,90.02,90.02,89.41,89.75,35001.0
2022-03-28 11:30:00,89.75,89.78,89.26,89.34,32782.0,89.75,89.78,89.26,89.34,32782.0
2022-03-28 12:00:00,89.46,89.68,89.24,89.59,29038.0,89.46,89.68,89.24,89.59,29038.0
2022-03-28 12:30:00,89.62,90.08,89.51,90.08,14831.0,89.62,90.08,89.51,90.08,14831.0
2022-03-28 13:00:00,90.09,90.1,89.71,89.94,7213.0,90.09,90.1,89.71,89.94,7213.0
2022-03-28 13:30:00,89.98,90.68,89.84,90.68,12824.0,89.98,90.68,89.84,90.68,12824.0
2022-03-28 14:00:00,90.69,90.79,90.26,90.47,21864.0,90.69,90.79,90.26,90.47,21864.0
2022-03-28 14:30:00,90.44,90.79,90.17,90.65,23776.0,90.44,90.79,90.17,90.65,23776.0
2022-03-28 15:00:00,90.68,90.68,90.09,90.26,47892.0,90.68,90.68,90.09,90.26,47892.0
2022-03-28 15:30:00,90.24,90.67,90.19,90.54,125057.0,90.24,90.67,90.19,90.54,125057.0
2022-03-29 09:30:00,92.12,92.65,91.23,91.56,62042.0,92.12,92.65,91.23,91.56,62042.0
2022-03-29 10:00:00,91.67,92.58,91.62,92.46,37081.0,91.67,92.58,91.62,92.46,37081.0
2022-03-29 10:30:00,92.43,92.5,90.75,91.34,46994.0,92.43,92.5,90.75,91.34,46994.0
2022-03-29 11:00:00,91.28,91.39,90.92,90.92,19588.0,91.28,91.39,90.92,90.92,19588.0
2022-03-29 11:30:00,90.95,91.28,90.94,91.08,17506.0,90.95,91.28,90.94,91.08,17506.0
2022-03-29 12:00:00,91.13,91.23,90.27,90.28,24272.0,91.13,91.23,90.27,90.28,24272.0
2022-03-29 12:30:00,90.38,90.54,90.01,90.43,26500.0,90.38,90.54,90.01,90.43,26500.0
2022-03-29 13:00:00,90.41,90.78,90.23,90.54,35510.0,90.41,90.78,90.23,90.54,35510.0
2022-03-29 13:30:00,90.56,91.1,90.44,91.1,25401.0,90.56,91.1,90.44,91.1,25401.0
2022-03-29 14:00:00,91.1,91.38,90.92,91.28,23704.0,91.1,91.38,90.92,91.28,23704.0
2022-03-29 14:30:00,91.25,91.69,91.2,91.31,18805.0,91.25,91.69,91.2,91.31,18805.0
2022-03-29 15:00:00,91.31,91.49,91.11,91.47,38202.0,91.31,91.49,91.11,91.47,38202.0
2022-03-29 15:30:00,91.45,91.5,90.55,90.79,174087.0,91.45,91.5,90.55,90.79,174087.0
2022-03-30 09:30:00,90.31,90.31,88.33,88.98,37231.0,90.31,90.31,88.33,88.98,37231.0
2022-03-30 10:00:00,88.98,88.99,87.28,87.57,79607.0,88.98,88.99,87.28,87.57,79607.0
2022-03-30 10:30:00,87.58,88.1,87.14,87.7,59099.0,87.58,88.1,87.14,87.7,59099.0
2022-03-30 11:00:00,87.66,87.98,87.29,87.37,45852.0,87.66,87.98,87.29,87.37,45852.0
2022-03-30 11:30:00,87.25,87.76,87.14,87.2,65551.0,87.25,87.76,87.14,87.2,65551.0
2022-03-30 12:00:00,87.21,87.25,86.42,86.44,53266.0,87.21,87.25,86.42,86.44,53266.0
2022-03-30 12:30:00,86.42,86.66,86.06,86.06,61517.0,86.42,86.66,86.06,86.06,61517.0
2022-03-30 13:00:00,86.06,86.69,85.85,86.59,33050.0,86.06,86.69,85.85,86.59,33050.0
2022-03-30 13:30:00,86.57,87.86,86.54,87.49,48072.0,86.57,87.86,86.54,87.49,48072.0
2022-03-30 14:00:00,87.5,87.5,86.83,87.01,39887.0,87.5,87.5,86.83,87.01,39887.0
2022-03-30 14:30:00,86.96,87.05,86.52,86.52,34891.0,86.96,87.05,86.52,86.52,34891.0
2022-03-30 15:00:00,86.56,86.63,86.11,86.28,54208.0,86.56,86.63,86.11,86.28,54208.0
2022-03-30 15:30:00,86.26,87.0,85.93,87.0,312381.0,86.26,87.0,85.93,87.0,312381.0
2022-03-31 09:30:00,86.5,87.77,85.03,87.77,35536.0,86.5,87.77,85.03,87.77,35536.0
2022-03-31 10:00:00,87.58,87.7,87.18,87.19,14179.0,87.58,87.7,87.18,87.19,14179.0
2022-03-31 10:30:00,87.07,87.43,86.82,87.09,20517.0,87.07,87.43,86.82,87.09,20517.0
2022-03-31 11:00:00,87.06,87.37,86.83,87.32,19458.0,87.06,87.37,86.83,87.32,19458.0
2022-03-31 11:30:00,87.34,87.64,87.26,87.64,28134.0,87.34,87.64,87.26,87.64,28134.0
2022-03-31 12:00:00,87.59,87.84,87.15,87.23,38118.0,87.59,87.84,87.15,87.23,38118.0
2022-03-31 12:30:00,87.19,87.32,86.94,86.94,20263.0,87.19,87.32,86.94,86.94,20263.0
2022-03-31 13:00:00,86.91,86.97,86.66,86.87,16702.0,86.91,86.97,86.66,86.87,16702.0
2022-03-31 13:30:00,86.81,87.22,86.73,87.04,26030.0,86.81,87.22,86.73,87.04,26030.0
2022-03-31 14:00:00,86.92,86.92,86.47,86.75,27400.0,86.92,86.92,86.47,86.75,27400.0
2022-03-31 14:30:00,86.79,86.84,86.58,86.78,18914.0,86.79,86.84,86.58,86.78,18914.0
2022-03-31 15:00:00,86.83,86.85,86.16,86.24,23484.0,86.83,86.85,86.16,86.24,23484.0
2022-03-31 15:30:00,86.22,86.38,85.77,85.96,144079.0,86.22,86.38,85.77,85.96,144079.0
2022-04-01 09:30:00,86.71,86.91,85.83,86.86,40308.0,86.71,86.91,85.83,86.86,40308.0
2022-04-01 10:00:00,86.72,86.72,85.78,85.92,33399.0,86.72,86.72,85.78,85.92,33399.0
2022-04-01 10:30:00,86.01,86.34,85.75,86.14,70488.0,86.01,86.34,85.75,86.14,70488.0
2022-04-01 11:00:00,86.14,86.75,86.04,86.53,36449.0,86.14,86.75,86.04,86.53,36449.0
2022-04-01 11:30:00,86.5,86.59,86.0,86.11,21172.0,86.5,86.59,86.0,86.11,21172.0
2022-04-01 12:00:00,85.98,86.13,85.79,86.09,16714.0,85.98,86.13,85.79,86.09,16714.0
2022-04-01 12:30:00,86.01,86.46,85.74,86.26,48719.0,86.01,86.46,85.74,86.26,48719.0
2022-04-01 13:00:00,86.24,86.43,86.1,86.24,92292.0,86.24,86.43,86.1,86.24,92292.0
2022-04-01 13:30:00,86.24,86.8,86.19,86.75,26895.0,86.24,86.8,86.19,86.75,26895.0
2022-04-01 14:00:00,86.76,86.97,86.62,86.91,42249.0,86.76,86.97,86.62,86.91,42249.0
2022-04-01 14:30:00,86.92,87.19,86.88,87.02,38051.0,86.92,87.19,86.88,87.02,38051.0
2022-04-01 15:00:00,87.06,87.19,86.87,87.01,40850.0,87.06,87.19,86.87,87.01,40850.0
2022-04-01 15:30:00,87.02,87.05,86.54,86.78,178163.0,87.02,87.05,86.54,86.78,178163.0
2022-04-04 09:30:00,86.63,86.68,83.88,83.99,56784.0,86.63,86.68,83.88,83.99,56784.0
2022-04-04 10:00:00,83.87,84.11,82.68,83.6,188123.0,83.87,84.11,82.68,83.6,188123.0
2022-04-04 10:30:00,83.62,83.62,82.78,83.12,73110.0,83.62,83.62,82.78,83.12,73110.0
2022-04-04 11:00:00,83.07,83.56,82.98,83.11,51792.0,83.07,83.56,82.98,83.11,51792.0
2022-04-04 11:30:00,83.15,83.94,82.73,83.94,47525.0,83.15,83.94,82.73,83.94,47525.0
2022-04-04 12:00:00,83.93,84.0,83.36,83.63,20211.0,83.93,84.0,83.36,83.63,20211.0
2022-04-04 12:30:00,83.54,83.58,83.08,83.21,35608.0,83.54,83.58,83.08,83.21,35608.0
2022-04-04 13:00:00,83.23,83.28,82.98,82.99,14087.0,83.23,83.28,82.98,82.99,14087.0
2022-04-04 13:30:00,82.96,83.09,82.47,82.6,47200.0,82.96,83.09,82.47,82.6,47200.0
2022-04-04 14:00:00,82.6,82.97,82.22,82.82,53860.0,82.6,82.97,82.22,82.82,53860.0
2022-04-04 14:30:00,82.71,82.74,82.08,82.35,87127.0,82.71,82.74,82.08,82.35,87127.0
2022-04-04 15:00:00,82.32,82.37,82.0,82.1,56897.0,82.32,82.37,82.0,82.1,56897.0
2022-04-04 15:30:00,82.09,82.96,82.04,82.67,205831.0,82.09,82.96,82.04,82.67,205831.0
2022-04-05 09:30:00,82.56,82.76,81.1,81.14,64013.0,82.56,82.76,81.1,81.14,64013.0
2022-04-05 10:00:00,81.15,81.15,79.37,79.44,132583.0,81.15,81.15,79.37,79.44,132583.0
2022-04-05 10:30:00,79.58,80.6,79.53,80.36,75050.0,79.58,80.6,79.53,80.36,75050.0
2022-04-05 11:00:00,80.41,80.88,80.4,80.7,38379.0,80.41,80.88,80.4,80.7,38379.0
2022-04-05 11:30:00,80.7,80.74,80.0,80.35,51788.0,80.7,80.74,80.0,80.35,51788.0
2022-04-05 12:00:00,80.35,80.76,79.96,80.61,71795.0,80.35,80.76,79.96,80.61,71795.0
2022-04-05 12:30:00,80.61,80.85,80.46,80.59,42442.0,80.61,80.85,80.46,80.59,42442.0
2022-04-05 13:00:00,80.59,80.99,80.55,80.86,34300.0,80.59,80.99,80.55,80.86,34300.0
2022-04-05 13:30:00,80.86,80.86,80.23,80.42,60659.0,80.86,80.86,80.23,80.42,60659.0
2022-04-05 14:00:00,80.38,80.38,79.95,80.12,43900.0,80.38,80.38,79.95,80.12,43900.0
2022-04-05 14:30:00,80.12,80.12,79.88,79.92,44047.0,80.12,80.12,79.88,79.92,44047.0
2022-04-05 15:00:00,79.99,80.01,79.73,79.8,67711.0,79.99,80.01,79.73,79.8,67711.0
2022-04-05 15:30:00,79.78,80.03,79.46,80.01,273504.0,79.78,80.03,79.46,80.01,273504.0
2022-04-06 09:30:00,79.31,79.59,78.5,78.5,55328.0,79.31,79.59,78.5,78.5,55328.0
2022-04-06 10:00:00,78.46,78.55,77.81,78.36,81518.0,78.46,78.55,77.81,78.36,81518.0
2022-04-06 10:30:00,78.36,78.94,78.07,78.77,140312.0,78.36,78.94,78.07,78.77,140312.0
2022-04-06 11:00:00,78.78,79.24,78.75,78.9,58904.0,78.78,79.24,78.75,78.9,58904.0
2022-04-06 11:30:00,78.9,79.16,78.74,79.03,22222.0,78.9,79.16,78.74,79.03,22222.0
2022-04-06 12:00:00,78.96,79.06,78.81,79.05,20397.0,78.96,79.06,78.81,79.05,20397.0
2022-04-06 12:30:00,79.13,79.28,78.94,79.2,13589.0,79.13,79.28,78.94,79.2,13589.0
2022-04-06 13:00:00,79.16,79.4,78.98,79.31,26770.0,79.16,79.4,78.98,79.31,26770.0
2022-04-06 13:30:00,79.24,79.41,79.13,79.14,23738.0,79.24,79.41,79.13,79.14,23738.0
2022-04-06 14:00:00,79.01,79.65,78.71,79.58,61557.0,79.01,79.65,78.71,79.58,61557.0
2022-04-06 14:30:00,79.59,81.01,79.59,80.98,86584.0,79.59,81.01,79.59,80.98,86584.0
2022-04-06 15:00:00,80.96,81.34,80.79,80.8,79307.0,80.96,81.34,80.79,80.8,79307.0
2022-04-06 15:30:00,80.75,81.21,80.72,80.91,200321.0,80.75,81.21,80.72,80.91,200321.0
2022-04-07 09:30:00,81.5,83.25,81.47,81.6,111072.0,81.5,83.25,81.47,81.6,111072.0
2022-04-07 10:00:00,81.61,82.33,81.36,82.17,28880.0,81.61,82.33,81.36,82.17,28880.0
2022-04-07 10:30:00,82.08,82.92,82.04,82.5,43548.0,82.08,82.92,82.04,82.5,43548.0
2022-04-07 11:00:00,82.45,82.96,82.39,82.69,35343.0,82.45,82.96,82.39,82.69,35343.0
2022-04-07 11:30:00,82.72,83.26,82.72,83.12,30869.0,82.72,83.26,82.72,83.12,30869.0
2022-04-07 12:00:00,83.14,83.16,82.72,82.77,17299.0,83.14,83.16,82.72,82.77,17299.0
2022-04-07 12:30:00,82.76,83.05,82.49,82.71,29383.0,82.76,83.05,82.49,82.71,29383.0
2022-04-07 13:00:00,82.77,83.18,82.66,83.13,25168.0,82.77,83.18,82.66,83.13,25168.0
2022-04-07 13:30:00,83.13,83.15,82.75,83.15,30907.0,83.13,83.15,82.75,83.15,30907.0
2022-04-07 14:00:00,83.25,83.28,82.37,82.37,23513.0,83.25,83.28,82.37,82.37,23513.0
2022-04-07 14:30:00,82.33,82.53,82.08,82.26,35112.0,82.33,82.53,82.08,82.26,35112.0
2022-04-07 15:00:00,82.2,82.94,82.11,82.79,69071.0,82.2,82.94,82.11,82.79,69071.0
2022-04-07 15:30:00,82.81,83.07,82.27,82.44,153789.0,82.81,83.07,82.27,82.44,153789.0
2022-04-08 09:30:00,82.08,82.44,81.22,81.77,25362.0,82.08,82.44,81.22,81.77,25362.0
2022-04-08 10:00:00,81.67,83.13,81.56,83.13,50869.0,81.67,83.13,81.56,83.13,50869.0
2022-04-08 10:30:00,83.13,84.04,83.12,84.04,38774.0,83.13,84.04,83.12,84.04,38774.0
2022-04-08 11:00:00,83.97,84.86,83.62,84.56,67779.0,83.97,84.86,83.62,84.56,67779.0
2022-04-08 11:30:00,84.61,84.71,84.25,84.38,26729.0,84.61,84.71,84.25,84.38,26729.0
2022-04-08 12:00:00,84.32,84.51,83.77,84.51,26264.0,84.32,84.51,83.77,84.51,26264.0
2022-04-08 12:30:00,84.41,84.86,84.13,84.78,28966.0,84.41,84.86,84.13,84.78,28966.0
2022-04-08 13:00:00,84.81,84.84,84.68,84.74,37302.0,84.81,84.84,84.68,84.74,37302.0
2022-04-08 13:30:00,84.73,85.2,84.66,85.04,37267.0,84.73,85.2,84.66,85.04,37267.0
2022-04-08 14:00:00,85.03,85.34,84.81,85.11,67090.0,85.03,85.34,84.81,85.11,67090.0
2022-04-08 14:30:00,85.08,85.1,84.72,84.76,35618.0,85.08,85.1,84.72,84.76,35618.0
2022-04-08 15:00:00,84.76,84.82,84.34,84.54,37981.0,84.76,84.82,84.34,84.54,37981.0
2022-04-08 15:30:00,84.58,84.64,83.86,84.14,199576.0,84.58,84.64,83.86,84.14,199576.0
2022-04-11 09:30:00,84.0,84.9,83.5,84.9,42848.0,84.0,84.9,83.5,84.9,42848.0
2022-04-11 10:00:00,84.81,84.91,84.31,84.54,33394.0,84.81,84.91,84.31,84.54,33394.0
2022-04-11 10:30:00,84.51,84.74,84.11,84.17,20981.0,84.51,84.74,84.11,84.17,20981.0
2022-04-11 11:00:00,84.14,84.15,83.4,84.02,38739.0,84.14,84.15,83.4,84.02,38739.0
2022-04-11 11:30:00,84.06,84.54,83.97,84.05,26587.0,84.06,84.54,83.97,84.05,26587.0
2022-04-11 12:00:00,84.07,84.11,83.1,83.19,21407.0,84.07,84.11,83.1,83.19,21407.0
2022-04-11 12:30:00,83.17,83.22,82.77,82.95,19376.0,83.17,83.22,82.77,82.95,19376.0
2022-04-11 13:00:00,82.98,83.52,82.96,83.12,25326.0,82.98,83.52,82.96,83.12,25326.0
2022-04-11 13:30:00,83.21,83.28,82.99,83.21,29800.0,83.21,83.28,82.99,83.21,29800.0
2022-04-11 14:00:00,83.21,83.39,83.1,83.36,26181.0,83.21,83.39,83.1,83.36,26181.0
2022-04-11 14:30:00,83.35,83.74,83.18,83.56,26956.0,83.35,83.74,83.18,83.56,26956.0
2022-04-11 15:00:00,83.58,83.68,83.36,83.57,35226.0,83.58,83.68,83.36,83.57,35226.0
2022-04-11 15:30:00,83.59,83.64,83.02,83.11,139981.0,83.59,83.64,83.02,83.11,139981.0
2022-04-12 09:30:00,83.99,84.8,83.26,84.02,48335.0,83.99,84.8,83.26,84.02,48335.0
2022-04-12 10:00:00,83.98,85.57,83.77,84.62,66643.0,83.98,85.57,83.77,84.62,66643.0
2022-04-12 10:30:00,84.59,84.72,84.07,84.58,37586.0,84.59,84.72,84.07,84.58,37586.0
2022-04-12 11:00:00,84.58,85.71,84.56,85.62,132192.0,84.58,85.71,84.56,85.62,132192.0
2022-04-12 11:30:00,85.63,85.83,85.5,85.66,88630.0,85.63,85.83,85.5,85.66,88630.0
2022-04-12 12:00:00,85.6,85.74,85.12,85.13,19687.0,85.6,85.74,85.12,85.13,19687.0
2022-04-12 12:30:00,85.18,85.34,84.84,84.85,21164.0,85.18,85.34,84.84,84.85,21164.0
2022-04-12 13:00:00,84.83,85.14,84.68,84.86,18205.0,84.83,85.14,84.68,84.86,18205.0
2022-04-12 13:30:00,84.86,85.09,84.27,84.31,36155.0,84.86,85.09,84.27,84.31,36155.0
2022-04-12 14:00:00,84.33,84.91,84.24,84.66,23286.0,84.33,84.91,84.24,84.66,23286.0
2022-04-12 14:30:00,84.65,84.86,84.27,84.85,68218.0,84.65,84.86,84.27,84.85,68218.0
2022-04-12 15:00:00,84.79,84.88,84.45,84.62,38745.0,84.79,84.88,84.45,84.62,38745.0
2022-04-12 15:30:00,84.61,84.97,84.51,84.8,164508.0,84.61,84.97,84.51,84.8,164508.0
2022-04-13 09:30:00,85.64,86.6,85.18,85.76,36573.0,85.64,86.6,85.18,85.76,36573.0
2022-04-13 10:00:00,85.56,85.6,84.59,84.69,21678.0,85.56,85.6,84.59,84.69,21678.0
2022-04-13 10:30:00,84.68,85.01,84.46,84.78,19840.0,84.68,85.01,84.46,84.78,19840.0
2022-04-13 11:00:00,84.73,84.99,84.56,84.94,19513.0,84.73,84.99,84.56,84.94,19513.0
2022-04-13 11:30:00,84.89,84.99,84.09,84.14,14362.0,84.89,84.99,84.09,84.14,14362.0
2022-04-13 12:00:00,84.14,84.49,84.08,84.35,25847.0,84.14,84.49,84.08,84.35,25847.0
2022-04-13 12:30:00,84.31,84.57,84.24,84.42,17726.0,84.31,84.57,84.24,84.42,17726.0
2022-04-13 13:00:00,84.43,84.48,83.84,83.95,43916.0,84.43,84.48,83.84,83.95,43916.0
2022-04-13 13:30:00,84.03,84.05,83.56,83.88,22069.0,84.03,84.05,83.56,83.88,22069.0
2022-04-13 14:00:00,83.85,84.16,83.76,84.06,24892.0,83.85,84.16,83.76,84.06,24892.0
2022-04-13 14:30:00,84.12,84.35,83.94,83.95,15317.0,84.12,84.35,83.94,83.95,15317.0
2022-04-13 15:00:00,83.97,84.2,83.9,84.02,33973.0,83.97,84.2,83.9,84.02,33973.0
2022-04-13 15:30:00,84.06,84.17,83.86,83.94,104003.0,84.06,84.17,83.86,83.94,104003.0
2022-04-14 09:30:00,84.35,86.25,84.35,84.58,37321.0,84.35,86.25,84.35,84.58,37321.0
2022-04-14 10:00:00,84.63,84.89,84.12,84.15,23280.0,84.63,84.89,84.12,84.15,23280.0
2022-04-14 10:30:00,84.19,84.97,84.19,84.67,34048.0,84.19,84.97,84.19,84.67,34048.0
2022-04-14 11:00:00,84.47,84.96,84.47,84.82,20191.0,84.47,84.96,84.47,84.82,20191.0
2022-04-14 11:30:00,84.77,84.85,84.4,84.53,19869.0,84.77,84.85,84.4,84.53,19869.0
2022-04-14 12:00:00,84.59,84.73,84.3,84.59,29374.0,84.59,84.73,84.3,84.59,29374.0
2022-04-14 12:30:00,84.57,84.74,84.48,84.65,21138.0,84.57,84.74,84.48,84.65,21138.0
2022-04-14 13:00:00,84.69,84.92,84.48,84.86,17244.0,84.69,84.92,84.48,84.86,17244.0
2022-04-14 13:30:00,84.95,85.6,84.81,85.54,32911.0,84.95,85.6,84.81,85.54,32911.0
2022-04-14 14:00:00,85.61,85.8,85.49,85.77,23844.0,85.61,85.8,85.49,85.77,23844.0
2022-04-14 14:30:00,85.78,85.83,85.3,85.3,14067.0,85.78,85.83,85.3,85.3,14067.0
2022-04-14 15:00:00,85.3,85.48,85.06,85.46,53519.0,85.3,85.48,85.06,85.46,53519.0
2022-04-14 15:30:00,85.44,85.48,84.92,84.99,125278.0,85.44,85.48,84.92,84.99,125278.0
2022-04-18 09:30:00,84.09,84.86,84.01,84.11,36774.0,84.09,84.86,84.01,84.11,36774.0
2022-04-18 10:00:00,84.16,84.37,83.5,84.11,22324.0,84.16,84.37,83.5,84.11,22324.0
2022-04-18 10:30:00,84.1,84.96,84.04,84.75,36589.0,84.1,84.96,84.04,84.75,36589.0
2022-04-18 11:00:00,84.8,84.98,84.55,84.59,9384.0,84.8,84.98,84.55,84.59,9384.0
2022-04-18 11:30:00,84.62,84.73,83.72,84.01,28545.0,84.62,84.73,83.72,84.01,28545.0
2022-04-18 12:00:00,83.99,84.04,83.74,83.94,19579.0,83.99,84.04,83.74,83.94,19579.0
2022-04-18 12:30:00,83.94,83.94,83.59,83.73,13368.0,83.94,83.94,83.59,83.73,13368.0
2022-04-18 13:00:00,83.76,84.1,83.74,84.07,14235.0,83.76,84.1,83.74,84.07,14235.0
2022-04-18 13:30:00,84.07,84.6,84.0,84.54,38174.0,84.07,84.6,84.0,84.54,38174.0
2022-04-18 14:00:00,84.51,84.55,84.22,84.34,20573.0,84.51,84.55,84.22,84.34,20573.0
2022-04-18 14:30:00,84.37,84.43,84.01,84.06,21176.0,84.37,84.43,84.01,84.06,21176.0
2022-04-18 15:00:00,84.08,84.19,83.54,83.68,29276.0,84.08,84.19,83.54,83.68,29276.0
2022-04-18 15:30:00,83.62,84.21,83.4,84.15,140265.0,83.62,84.21,83.4,84.15,140265.0
2022-04-19 09:30:00,84.37,86.21,83.62,86.15,62580.0,84.37,86.21,83.62,86.15,62580.0
2022-04-19 10:00:00,86.21,86.84,85.88,86.14,82838.0,86.21,86.84,85.88,86.14,82838.0
2022-04-19 10:30:00,86.18,86.67,86.12,86.29,32070.0,86.18,86.67,86.12,86.29,32070.0
2022-04-19 11:00:00,86.25,86.25,85.46,85.79,32859.0,86.25,86.25,85.46,85.79,32859.0
2022-04-19 11:30:00,85.81,86.07,85.64,85.74,60509.0,85.81,86.07,85.64,85.74,60509.0
2022-04-19 12:00:00,85.73,86.23,85.72,85.94,37337.0,85.73,86.23,85.72,85.94,37337.0
2022-04-19 12:30:00,86.0,86.08,85.51,85.54,28313.0,86.0,86.08,85.51,85.54,28313.0
2022-04-19 13:00:00,85.65,86.04,85.65,85.73,19835.0,85.65,86.04,85.65,85.73,19835.0
2022-04-19 13:30:00,85.76,85.85,85.57,85.74,14005.0,85.76,85.85,85.57,85.74,14005.0
2022-04-19 14:00:00,85.77,85.81,85.5,85.57,18639.0,85.77,85.81,85.5,85.57,18639.0
2022-04-19 14:30:00,85.53,85.59,85.31,85.42,32042.0,85.53,85.59,85.31,85.42,32042.0
2022-04-19 15:00:00,85.44,85.46,84.91,84.92,36967.0,85.44,85.46,84.91,84.92,36967.0
2022-04-19 15:30:00,84.92,85.09,84.42,84.62,233083.0,84.92,85.09,84.42,84.62,233083.0
2022-04-20 09:30:00,84.89,87.2,84.61,86.14,133869.0,84.89,87.2,84.61,86.14,133869.0
2022-04-20 10:00:00,86.11,87.7,85.74,87.4,101511.0,86.11,87.7,85.74,87.4,101511.0
2022-04-20 10:30:00,87.48,88.25,87.4,87.88,95726.0,87.48,88.25,87.4,87.88,95726.0
2022-04-20 11:00:00,87.85,88.37,87.56,88.2,72593.0,87.85,88.37,87.56,88.2,72593.0
2022-04-20 11:30:00,88.17,89.3,88.08,89.3,113271.0,88.17,89.3,88.08,89.3,113271.0
2022-04-20 12:00:00,89.28,89.72,88.53,88.78,127019.0,89.28,89.72,88.53,88.78,127019.0
2022-04-20 12:30:00,88.74,89.07,88.42,88.92,70822.0,88.74,89.07,88.42,88.92,70822.0
2022-04-20 13:00:00,88.96,89.2,88.45,88.76,68312.0,88.96,89.2,88.45,88.76,68312.0
2022-04-20 13:30:00,88.66,88.91,88.11,88.45,69184.0,88.66,88.91,88.11,88.45,69184.0
2022-04-20 14:00:00,88.4,88.85,87.91,88.17,84636.0,88.4,88.85,87.91,88.17,84636.0
2022-04-20 14:30:00,88.22,88.56,87.71,87.77,70893.0,88.22,88.56,87.71,87.77,70893.0
2022-04-20 15:00:00,87.81,89.0,87.78,88.95,245927.0,87.81,89.0,87.78,88.95,245927.0
2022-04-20 15:30:00,88.95,89.49,88.64,88.72,480792.0,88.95,89.49,88.64,88.72,480792.0
2022-04-21 09:30:00,88.08,89.0,83.81,86.94,239461.0,88.08,89.0,83.81,86.94,239461.0
2022-04-21 10:00:00,87.0,91.83,86.19,90.26,331360.0,87.0,91.83,86.19,90.26,331360.0
2022-04-21 10:30:00,90.19,90.52,87.58,88.15,155582.0,90.19,90.52,87.58,88.15,155582.0
2022-04-21 11:00:00,88.26,89.7,87.91,89.59,103100.0,88.26,89.7,87.91,89.59,103100.0
2022-04-21 11:30:00,89.67,91.02,89.67,90.19,112017.0,89.67,91.02,89.67,90.19,112017.0
2022-04-21 12:00:00,90.16,90.62,89.63,89.64,95395.0,90.16,90.62,89.63,89.64,95395.0
2022-04-21 12:30:00,89.65,90.95,89.65,90.49,64350.0,89.65,90.95,89.65,90.49,64350.0
2022-04-21 13:00:00,90.49,90.8,89.48,90.1,120583.0,90.49,90.8,89.48,90.1,120583.0
2022-04-21 13:30:00,90.11,90.41,89.18,89.49,52725.0,90.11,90.41,89.18,89.49,52725.0
2022-04-21 14:00:00,89.26,89.26,88.19,88.52,85843.0,89.26,89.26,88.19,88.52,85843.0
2022-04-21 14:30:00,88.46,88.67,87.36,87.54,53245.0,88.46,88.67,87.36,87.54,53245.0
2022-04-21 15:00:00,87.46,87.6,86.98,87.33,88279.0,87.46,87.6,86.98,87.33,88279.0
2022-04-21 15:30:00,87.34,87.37,86.33,86.6,311160.0,87.34,87.37,86.33,86.6,311160.0
2022-04-22 09:30:00,82.67,83.02,78.45,79.85,626134.0,82.67,83.02,78.45,79.85,626134.0
2022-04-22 10:00:00,79.75,80.44,78.02,78.31,446937.0,79.75,80.44,78.02,78.31,446937.0
2022-04-22 10:30:00,78.1,78.29,75.33,75.4,390559.0,78.1,78.29,75.33,75.4,390559.0
2022-04-22 11:00:00,75.41,77.61,75.4,77.05,355178.0,75.41,77.61,75.4,77.05,355178.0
2022-04-22 11:30:00,77.01,77.06,74.54,74.73,220761.0,77.01,77.06,74.54,74.73,220761.0
2022-04-22 12:00:00,74.71,75.12,74.08,75.04,184146.0,74.71,75.12,74.08,75.04,184146.0
2022-04-22 12:30:00,75.01,75.21,73.54,73.67,160780.0,75.01,75.21,73.54,73.67,160780.0
2022-04-22 13:00:00,73.67,74.1,72.76,74.08,165805.0,73.67,74.1,72.76,74.08,165805.0
2022-04-22 13:30:00,74.05,75.77,73.12,75.31,240593.0,74.05,75.77,73.12,75.31,240593.0
2022-04-22 14:00:00,75.34,75.35,73.85,74.3,214553.0,75.34,75.35,73.85,74.3,214553.0
2022-04-22 14:30:00,74.3,74.79,74.17,74.34,151656.0,74.3,74.79,74.17,74.34,151656.0
2022-04-22 15:00:00,74.33,74.98,73.63,74.87,249429.0,74.33,74.98,73.63,74.87,249429.0
2022-04-22 15:30:00,74.93,75.27,73.01,73.11,926330.0,74.93,75.27,73.01,73.11,926330.0
2022-04-25 09:30:00,72.26,76.72,71.87,74.95,411756.0,72.26,76.72,71.87,74.95,411756.0
2022-04-25 10:00:00,74.94,75.83,74.31,75.66,165801.0,74.94,75.83,74.31,75.66,165801.0
2022-04-25 10:30:00,75.64,75.7,74.71,74.79,141119.0,75.64,75.7,74.71,74.79,141119.0
2022-04-25 11:00:00,74.78,75.8,74.35,75.52,67242.0,74.78,75.8,74.35,75.52,67242.0
2022-04-25 11:30:00,75.43,75.44,74.52,74.98,79981.0,75.43,75.44,74.52,74.98,79981.0
2022-04-25 12:00:00,74.94,75.69,74.67,75.39,66165.0,74.94,75.69,74.67,75.39,66165.0
2022-04-25 12:30:00,75.32,75.77,74.96,75.11,71617.0,75.32,75.77,74.96,75.11,71617.0
2022-04-25 13:00:00,75.23,75.45,74.62,74.83,57605.0,75.23,75.45,74.62,74.83,57605.0
2022-04-25 13:30:00,74.81,75.34,74.81,75.07,55007.0,74.81,75.34,74.81,75.07,55007.0
2022-04-25 14:00:00,75.12,76.09,74.81,76.09,75603.0,75.12,76.09,74.81,76.09,75603.0
2022-04-25 14:30:00,76.09,77.51,75.52,77.02,250979.0,76.09,77.51,75.52,77.02,250979.0
2022-04-25 15:00:00,76.92,76.92,76.18,76.59,133388.0,76.92,76.92,76.18,76.59,133388.0
2022-04-25 15:30:00,76.58,76.78,76.1,76.65,301441.0,76.58,76.78,76.1,76.65,301441.0
2022-04-26 09:30:00,73.47,74.13,73.0,73.92,178788.0,73.47,74.13,73.0,73.92,178788.0
2022-04-26 10:00:00,73.76,74.25,73.2,73.59,69135.0,73.76,74.25,73.2,73.59,69135.0
2022-04-26 10:30:00,73.65,74.27,73.45,73.73,45109.0,73.65,74.27,73.45,73.73,45109.0
2022-04-26 11:00:00,73.6,75.03,73.54,74.85,63300.0,73.6,75.03,73.54,74.85,63300.0
2022-04-26 11:30:00,74.78,75.0,74.42,74.77,72121.0,74.78,75.0,74.42,74.77,72121.0
2022-04-26 12:00:00,74.79,75.19,74.5,75.01,73352.0,74.79,75.19,74.5,75.01,73352.0
2022-04-26 12:30:00,74.98,75.57,74.96,75.56,46640.0,74.98,75.57,74.96,75.56,46640.0
2022-04-26 13:00:00,75.57,75.57,74.8,74.91,38971.0,75.57,75.57,74.8,74.91,38971.0
2022-04-26 13:30:00,74.86,75.17,74.72,74.91,97105.0,74.86,75.17,74.72,74.91,97105.0
2022-04-26 14:00:00,74.98,75.19,74.67,74.98,96765.0,74.98,75.19,74.67,74.98,96765.0
2022-04-26 14:30:00,75.09,75.59,74.58,75.18,96680.0,75.09,75.59,74.58,75.18,96680.0
2022-04-26 15:00:00,75.16,75.33,74.51,74.66,81117.0,75.16,75.33,74.51,74.66,81117.0
2022-04-26 15:30:00,74.66,74.73,74.22,74.38,241386.0,74.66,74.73,74.22,74.38,241386.0
2022-04-27 09:30:00,74.04,74.64,72.66,74.46,58914.0,74.04,74.64,72.66,74.46,58914.0
2022-04-27 10:00:00,74.41,74.86,73.9,74.15,66071.0,74.41,74.86,73.9,74.15,66071.0
2022-04-27 10:30:00,74.13,74.19,73.71,73.99,102802.0,74.13,74.19,73.71,73.99,102802.0
2022-04-27 11:00:00,74.0,74.25,73.69,73.98,86507.0,74.0,74.25,73.69,73.98,86507.0
2022-04-27 11:30:00,74.0,74.03,73.62,74.0,21537.0,74.0,74.03,73.62,74.0,21537.0
2022-04-27 12:00:00,74.01,74.9,73.82,74.81,82976.0,74.01,74.9,73.82,74.81,82976.0
2022-04-27 12:30:00,74.87,75.06,74.33,74.96,45133.0,74.87,75.06,74.33,74.96,45133.0
2022-04-27 13:00:00,74.99,75.08,74.25,74.55,45255.0,74.99,75.08,74.25,74.55,45255.0
2022-04-27 13:30:00,74.6,75.27,74.6,75.0,57885.0,74.6,75.27,74.6,75.0,57885.0
2022-04-27 14:00:00,75.0,75.0,74.16,74.38,45951.0,75.0,75.0,74.16,74.38,45951.0
2022-04-27 14:30:00,74.39,74.52,73.61,73.85,51295.0,74.39,74.52,73.61,73.85,51295.0
2022-04-27 15:00:00,73.81,74.09,73.67,74.03,67991.0,73.81,74.09,73.67,74.03,67991.0
2022-04-27 15:30:00,73.98,74.01,73.48,73.68,157133.0,73.98,74.01,73.48,73.68,157133.0
2022-04-28 09:30:00,73.48,74.14,73.01,73.2,55876.0,73.48,74.14,73.01,73.2,55876.0
2022-04-28 10:00:00,73.18,73.48,72.39,72.66,46601.0,73.18,73.48,72.39,72.66,46601.0
2022-04-28 10:30:00,72.56,72.9,72.06,72.07,54957.0,72.56,72.9,72.06,72.07,54957.0
2022-04-28 11:00:00,72.11,72.44,71.62,71.84,48162.0,72.11,72.44,71.62,71.84,48162.0
2022-04-28 11:30:00,71.79,72.3,71.67,72.15,49741.0,71.79,72.3,71.67,72.15,49741.0
2022-04-28 12:00:00,72.22,72.98,72.12,72.94,25234.0,72.22,72.98,72.12,72.94,25234.0
2022-04-28 12:30:00,72.99,73.53,72.93,73.36,151397.0,72.99,73.53,72.93,73.36,151397.0
2022-04-28 13:00:00,73.36,73.88,73.36,73.83,83840.0,73.36,73.88,73.36,73.83,83840.0
2022-04-28 13:30:00,73.83,74.25,73.7,73.96,65939.0,73.83,74.25,73.7,73.96,65939.0
2022-04-28 14:00:00,73.93,74.29,73.68,74.28,61079.0,73.93,74.29,73.68,74.28,61079.0
2022-04-28 14:30:00,74.26,74.38,73.81,74.0,61306.0,74.26,74.38,73.81,74.0,61306.0
2022-04-28 15:00:00,74.0,74.32,73.93,74.13,74254.0,74.0,74.32,73.93,74.13,74254.0
2022-04-28 15:30:00,74.14,74.26,73.73,74.2,192281.0,74.14,74.26,73.73,74.2,192281.0
2022-04-29 09:30:00,73.39,74.38,73.0,74.35,45814.0,73.39,74.38,73.0,74.35,45814.0
2022-04-29 10:00:00,74.37,74.49,73.49,73.78,51263.0,74.37,74.49,73.49,73.78,51263.0
2022-04-29 10:30:00,73.82,73.88,73.25,73.55,47741.0,73.82,73.88,73.25,73.55,47741.0
2022-04-29 11:00:00,73.57,73.82,73.35,73.69,24923.0,73.57,73.82,73.35,73.69,24923.0
2022-04-29 11:30:00,73.67,74.1,73.52,73.88,21629.0,73.67,74.1,73.52,73.88,21629.0
2022-04-29 12:00:00,73.85,73.86,73.35,73.35,22668.0,73.85,73.86,73.35,73.35,22668.0
2022-04-29 12:30:00,73.34,73.42,72.98,73.29,21795.0,73.34,73.42,72.98,73.29,21795.0
2022-04-29 13:00:00,73.26,73.54,73.03,73.4,17204.0,73.26,73.54,73.03,73.4,17204.0
2022-04-29 13:30:00,73.37,73.6,72.93,73.06,25322.0,73.37,73.6,72.93,73.06,25322.0
2022-04-29 14:00:00,73.12,73.3,72.91,72.93,38899.0,73.12,73.3,72.91,72.93,38899.0
2022-04-29 14:30:00,72.91,73.0,72.61,72.83,31452.0,72.91,73.0,72.61,72.83,31452.0
2022-04-29 15:00:00,72.86,72.88,72.42,72.63,53296.0,72.86,72.88,72.42,72.63,53296.0
2022-04-29 15:30:00,72.62,72.82,72.14,72.51,278980.0,72.62,72.82,72.14,72.51,278980.0
2022-05-02 09:30:00,72.51,73.48,71.81,72.41,71681.0,72.51,73.48,71.81,72.41,71681.0
2022-05-02 10:00:00,72.27,72.86,71.31,72.07,39446.0,72.27,72.86,71.31,72.07,39446.0
2022-05-02 10:30:00,72.23,72.79,71.56,71.56,38169.0,72.23,72.79,71.56,71.56,38169.0
2022-05-02 11:00:00,71.59,71.71,70.97,71.12,71702.0,71.59,71.71,70.97,71.12,71702.0
2022-05-02 11:30:00,71.08,71.64,70.83,71.26,38826.0,71.08,71.64,70.83,71.26,38826.0
2022-05-02 12:00:00,71.23,71.32,70.61,70.95,31975.0,71.23,71.32,70.61,70.95,31975.0
2022-05-02 12:30:00,71.06,71.19,70.31,70.44,30915.0,71.06,71.19,70.31,70.44,30915.0
2022-05-02 13:00:00,70.47,71.14,70.42,70.61,43875.0,70.47,71.14,70.42,70.61,43875.0
2022-05-02 13:30:00,70.64,70.76,70.29,70.58,61981.0,70.64,70.76,70.29,70.58,61981.0
2022-05-02 14:00:00,70.57,70.99,70.2,70.78,68674.0,70.57,70.99,70.2,70.78,68674.0
2022-05-02 14:30:00,70.75,71.01,70.42,70.72,56809.0,70.75,71.01,70.42,70.72,56809.0
2022-05-02 15:00:00,70.81,71.79,70.6,71.66,60196.0,70.81,71.79,70.6,71.66,60196.0
2022-05-02 15:30:00,71.67,72.03,71.3,71.73,216584.0,71.67,72.03,71.3,71.73,216584.0
2022-05-03 09:30:00,71.45,72.66,71.24,72.44,70549.0,71.45,72.66,71.24,72.44,70549.0
2022-05-03 10:00:00,72.43,72.73,71.92,72.65,48247.0,72.43,72.73,71.92,72.65,48247.0
2022-05-03 10:30:00,72.72,72.86,71.2,71.58,48546.0,72.72,72.86,71.2,71.58,48546.0
2022-05-03 11:00:00,71.58,73.05,71.58,72.93,38491.0,71.58,73.05,71.58,72.93,38491.0
2022-05-03 11:30:00,72.97,73.06,72.53,72.84,28881.0,72.97,73.06,72.53,72.84,28881.0
2022-05-03 12:00:00,72.82,73.07,72.58,72.86,13118.0,72.82,73.07,72.58,72.86,13118.0
2022-05-03 12:30:00,72.83,73.01,72.27,72.63,21874.0,72.83,73.01,72.27,72.63,21874.0
2022-05-03 13:00:00,72.68,73.22,72.57,73.09,22169.0,72.68,73.22,72.57,73.09,22169.0
2022-05-03 13:30:00,73.19,73.53,73.16,73.38,10103.0,73.19,73.53,73.16,73.38,10103.0
2022-05-03 14:00:00,73.31,73.32,72.33,72.39,16569.0,73.31,73.32,72.33,72.39,16569.0
2022-05-03 14:30:00,72.48,73.22,72.26,73.2,33040.0,72.48,73.22,72.26,73.2,33040.0
2022-05-03 15:00:00,73.2,73.3,72.82,73.01,29216.0,73.2,73.3,72.82,73.01,29216.0
2022-05-03 15:30:00,73.02,73.14,72.64,72.84,133645.0,73.02,73.14,72.64,72.84,133645.0
2022-05-04 09:30:00,73.39,73.85,72.95,73.22,29083.0,73.39,73.85,72.95,73.22,29083.0
2022-05-04 10:00:00,73.17,73.17,71.84,71.84,35179.0,73.17,73.17,71.84,71.84,35179.0
2022-05-04 10:30:00,71.89,73.47,71.82,73.25,35225.0,71.89,73.47,71.82,73.25,35225.0
2022-05-04 11:00:00,73.25,73.28,72.71,72.94,27532.0,73.25,73.28,72.71,72.94,27532.0
2022-05-04 11:30:00,72.92,73.25,72.72,72.83,28156.0,72.92,73.25,72.72,72.83,28156.0
2022-05-04 12:00:00,72.84,73.19,72.83,73.1,20589.0,72.84,73.19,72.83,73.1,20589.0
2022-05-04 12:30:00,73.09,73.59,72.88,73.56,25713.0,73.09,73.59,72.88,73.56,25713.0
2022-05-04 13:00:00,73.59,73.7,72.83,72.89,28661.0,73.59,73.7,72.83,72.89,28661.0
2022-05-04 13:30:00,72.84,73.3,72.7,73.22,28554.0,72.84,73.3,72.7,73.22,28554.0
2022-05-04 14:00:00,73.25,73.5,72.17,72.81,44946.0,73.25,73.5,72.17,72.81,44946.0
2022-05-04 14:30:00,72.89,74.1,71.82,73.96,69378.0,72.89,74.1,71.82,73.96,69378.0
2022-05-04 15:00:00,73.92,74.95,73.92,74.85,82015.0,73.92,74.95,73.92,74.85,82015.0
2022-05-04 15:30:00,74.89,75.69,74.82,75.51,213731.0,74.89,75.69,74.82,75.51,213731.0
2022-05-05 09:30:00,74.93,76.37,74.6,75.53,68216.0,74.93,76.37,74.6,75.53,68216.0
2022-05-05 10:00:00,75.57,75.59,74.59,74.84,80081.0,75.57,75.59,74.59,74.84,80081.0
2022-05-05 10:30:00,74.76,74.78,73.48,73.68,89829.0,74.76,74.78,73.48,73.68,89829.0
2022-05-05 11:00:00,73.72,73.81,72.65,73.09,30298.0,73.72,73.81,72.65,73.09,30298.0
2022-05-05 11:30:00,73.01,73.75,72.65,72.9,53207.0,73.01,73.75,72.65,72.9,53207.0
2022-05-05 12:00:00,72.92,73.94,72.69,73.7,45166.0,72.92,73.94,72.69,73.7,45166.0
2022-05-05 12:30:00,73.7,73.93,73.38,73.89,27030.0,73.7,73.93,73.38,73.89,27030.0
2022-05-05 13:00:00,73.93,74.42,73.8,74.29,26425.0,73.93,74.42,73.8,74.29,26425.0
2022-05-05 13:30:00,74.27,74.37,73.83,73.84,52991.0,74.27,74.37,73.83,73.84,52991.0
2022-05-05 14:00:00,73.8,74.39,73.67,73.67,32480.0,73.8,74.39,73.67,73.67,32480.0
2022-05-05 14:30:00,73.69,74.27,73.57,74.04,34021.0,73.69,74.27,73.57,74.04,34021.0
2022-05-05 15:00:00,74.08,74.09,73.48,73.62,55746.0,74.08,74.09,73.48,73.62,55746.0
2022-05-05 15:30:00,73.59,74.58,73.45,74.54,201270.0,73.59,74.58,73.45,74.54,201270.0
2022-05-06 09:30:00,74.52,74.52,73.47,73.72,17623.0,74.52,74.52,73.47,73.72,17623.0
2022-05-06 10:00:00,73.76,76.09,73.76,75.99,83853.0,73.76,76.09,73.76,75.99,83853.0
2022-05-06 10:30:00,76.0,76.07,74.83,75.35,71781.0,76.0,76.07,74.83,75.35,71781.0
2022-05-06 11:00:00,75.23,75.53,75.0,75.09,26089.0,75.23,75.53,75.0,75.09,26089.0
2022-05-06 11:30:00,75.16,75.19,73.98,74.09,21488.0,75.16,75.19,73.98,74.09,21488.0
2022-05-06 12:00:00,73.98,74.84,73.88,74.56,17931.0,73.98,74.84,73.88,74.56,17931.0
2022-05-06 12:30:00,74.52,75.46,74.2,75.43,36491.0,74.52,75.46,74.2,75.43,36491.0
2022-05-06 13:00:00,75.46,75.49,74.63,74.8,36412.0,75.46,75.49,74.63,74.8,36412.0
2022-05-06 13:30:00,74.78,75.09,74.37,74.56,29049.0,74.78,75.09,74.37,74.56,29049.0
2022-05-06 14:00:00,74.48,74.81,74.21,74.48,35588.0,74.48,74.81,74.21,74.48,35588.0
2022-05-06 14:30:00,74.51,74.98,74.3,74.59,32788.0,74.51,74.98,74.3,74.59,32788.0
2022-05-06 15:00:00,74.65,74.71,74.3,74.57,73813.0,74.65,74.71,74.3,74.57,73813.0
2022-05-06 15:30:00,74.57,75.07,74.47,75.01,189497.0,74.57,75.07,74.47,75.01,189497.0
2022-05-09 09:30:00,74.17,74.48,72.78,72.91,142315.0,74.17,74.48,72.78,72.91,142315.0
2022-05-09 10:00:00,72.81,73.67,71.96,72.08,83141.0,72.81,73.67,71.96,72.08,83141.0
2022-05-09 10:30:00,72.13,72.32,71.14,71.37,90065.0,72.13,72.32,71.14,71.37,90065.0
2022-05-09 11:00:00,71.44,71.72,70.56,70.69,58336.0,71.44,71.72,70.56,70.69,58336.0
2022-05-09 11:30:00,70.74,71.49,70.3,71.17,45312.0,70.74,71.49,70.3,71.17,45312.0
2022-05-09 12:00:00,71.12,72.14,70.95,71.86,127486.0,71.12,72.14,70.95,71.86,127486.0
2022-05-09 12:30:00,71.8,71.92,70.99,71.07,65236.0,71.8,71.92,70.99,71.07,65236.0
2022-05-09 13:00:00,71.06,71.55,70.94,71.4,51501.0,71.06,71.55,70.94,71.4,51501.0
2022-05-09 13:30:00,71.44,71.54,70.62,71.03,35306.0,71.44,71.54,70.62,71.03,35306.0
2022-05-09 14:00:00,71.06,71.27,70.63,70.81,67316.0,71.06,71.27,70.63,70.81,67316.0
2022-05-09 14:30:00,70.77,71.65,70.73,71.53,61197.0,70.77,71.65,70.73,71.53,61197.0
2022-05-09 15:00:00,71.59,72.02,71.03,71.1,75840.0,71.59,72.02,71.03,71.1,75840.0
2022-05-09 15:30:00,71.07,71.14,70.51,70.96,269967.0,71.07,71.14,70.51,70.96,269967.0
2022-05-10 09:30:00,71.9,73.14,71.09,72.39,87245.0,71.9,73.14,71.09,72.39,87245.0
2022-05-10 10:00:00,72.32,73.74,71.66,73.58,99326.0,72.32,73.74,71.66,73.58,99326.0
2022-05-10 10:30:00,73.59,73.76,72.27,72.54,93221.0,73.59,73.76,72.27,72.54,93221.0
2022-05-10 11:00:00,72.45,72.45,71.01,71.37,47517.0,72.45,72.45,71.01,71.37,47517.0
2022-05-10 11:30:00,71.42,71.68,70.93,70.98,44483.0,71.42,71.68,70.93,70.98,44483.0
2022-05-10 12:00:00,71.13,71.73,71.03,71.45,71324.0,71.13,71.73,71.03,71.45,71324.0
2022-05-10 12:30:00,71.45,71.87,70.83,71.48,67073.0,71.45,71.87,70.83,71.48,67073.0
2022-05-10 13:00:00,71.45,72.19,71.45,72.15,67323.0,71.45,72.19,71.45,72.15,67323.0
2022-05-10 13:30:00,72.25,73.46,72.19,73.34,98846.0,72.25,73.46,72.19,73.34,98846.0
2022-05-10 14:00:00,73.39,74.36,73.36,73.54,208479.0,73.39,74.36,73.36,73.54,208479.0
2022-05-10 14:30:00,73.42,74.79,73.4,73.98,131605.0,73.42,74.79,73.4,73.98,131605.0
2022-05-10 15:00:00,74.09,74.58,73.39,73.65,80933.0,74.09,74.58,73.39,73.65,80933.0
2022-05-10 15:30:00,73.66,73.73,73.3,73.53,242068.0,73.66,73.73,73.3,73.53,242068.0
2022-05-11 09:30:00,72.95,74.86,72.95,74.19,47254.0,72.95,74.86,72.95,74.19,47254.0
2022-05-11 10:00:00,74.12,74.6,73.67,74.48,39797.0,74.12,74.6,73.67,74.48,39797.0
2022-05-11 10:30:00,74.45,75.81,74.31,75.07,115215.0,74.45,75.81,74.31,75.07,115215.0
2022-05-11 11:00:00,75.01,75.41,74.55,75.39,44583.0,75.01,75.41,74.55,75.39,44583.0
2022-05-11 11:30:00,75.37,75.79,75.19,75.47,45044.0,75.37,75.79,75.19,75.47,45044.0
2022-05-11 12:00:00,75.48,75.56,74.59,74.59,34616.0,75.48,75.56,74.59,74.59,34616.0
2022-05-11 12:30:00,74.56,74.64,73.65,73.72,31919.0,74.56,74.64,73.65,73.72,31919.0
2022-05-11 13:00:00,73.73,73.82,72.83,72.91,48507.0,73.73,73.82,72.83,72.91,48507.0
2022-05-11 13:30:00,72.88,73.11,72.25,72.31,61827.0,72.88,73.11,72.25,72.31,61827.0
2022-05-11 14:00:00,72.4,73.36,72.4,72.75,66907.0,72.4,73.36,72.4,72.75,66907.0
2022-05-11 14:30:00,72.72,73.31,72.25,72.38,51616.0,72.72,73.31,72.25,72.38,51616.0
2022-05-11 15:00:00,72.31,72.31,71.35,71.57,108887.0,72.31,72.31,71.35,71.57,108887.0
2022-05-11 15:30:00,71.53,71.57,69.49,69.78,427891.0,71.53,71.57,69.49,69.78,427891.0
2022-05-12 09:30:00,69.08,71.28,69.03,70.1,48896.0,69.08,71.28,69.03,70.1,48896.0
2022-05-12 10:00:00,69.99,71.13,69.25,70.41,38112.0,69.99,71.13,69.25,70.41,38112.0
2022-05-12 10:30:00,70.34,71.57,70.26,71.54,71677.0,70.34,71.57,70.26,71.54,71677.0
2022-05-12 11:00:00,71.43,71.88,71.26,71.63,37572.0,71.43,71.88,71.26,71.63,37572.0
2022-05-12 11:30:00,71.63,71.63,70.54,70.73,38337.0,71.63,71.63,70.54,70.73,38337.0
2022-05-12 12:00:00,70.69,70.92,70.26,70.9,38710.0,70.69,70.92,70.26,70.9,38710.0
2022-05-12 12:30:00,70.91,71.14,70.36,70.37,28609.0,70.91,71.14,70.36,70.37,28609.0
2022-05-12 13:00:00,70.33,70.55,70.1,70.38,40593.0,70.33,70.55,70.1,70.38,40593.0
2022-05-12 13:30:00,70.36,70.64,69.82,70.11,53261.0,70.36,70.64,69.82,70.11,53261.0
2022-05-12 14:00:00,70.11,70.2,69.56,69.76,30133.0,70.11,70.2,69.56,69.76,30133.0
2022-05-12 14:30:00,69.71,69.78,69.27,69.56,47226.0,69.71,69.78,69.27,69.56,47226.0
2022-05-12 15:00:00,69.59,70.52,69.49,70.05,65985.0,69.59,70.52,69.49,70.05,65985.0
2022-05-12 15:30:00,70.08,70.89,70.08,70.84,185401.0,70.08,70.89,70.08,70.84,185401.0
2022-05-13 09:30:00,71.53,73.33,71.53,72.94,54646.0,71.53,73.33,71.53,72.94,54646.0
2022-05-13 10:00:00,72.87,73.11,71.74,72.32,49104.0,72.87,73.11,71.74,72.32,49104.0
2022-05-13 10:30:00,72.28,73.07,71.98,72.47,39303.0,72.28,73.07,71.98,72.47,39303.0
2022-05-13 11:00:00,72.42,73.05,72.3,72.48,35602.0,72.42,73.05,72.3,72.48,35602.0
2022-05-13 11:30:00,72.52,72.7,72.16,72.51,35314.0,72.52,72.7,72.16,72.51,35314.0
2022-05-13 12:00:00,72.54,73.17,72.44,73.15,23056.0,72.54,73.17,72.44,73.15,23056.0
2022-05-13 12:30:00,73.18,73.41,72.41,72.67,26248.0,73.18,73.41,72.41,72.67,26248.0
2022-05-13 13:00:00,72.74,73.04,72.7,73.03,19861.0,72.74,73.04,72.7,73.03,19861.0
2022-05-13 13:30:00,73.03,73.08,72.28,72.36,18266.0,73.03,73.08,72.28,72.36,18266.0
2022-05-13 14:00:00,72.29,72.53,71.76,71.88,38757.0,72.29,72.53,71.76,71.88,38757.0
2022-05-13 14:30:00,71.95,72.59,71.71,72.5,53153.0,71.95,72.59,71.71,72.5,53153.0
2022-05-13 15:00:00,72.47,72.71,72.39,72.66,30237.0,72.47,72.71,72.39,72.66,30237.0
2022-05-13 15:30:00,72.67,72.68,71.91,72.3,201660.0,72.67,72.68,71.91,72.3,201660.0
2022-05-16 09:30:00,71.78,71.89,70.23,70.62,63762.0,71.78,71.89,70.23,70.62,63762.0
2022-05-16 10:00:00,70.66,71.78,70.46,71.4,37671.0,70.66,71.78,70.46,71.4,37671.0
2022-05-16 10:30:00,71.41,71.41,70.72,70.97,27390.0,71.41,71.41,70.72,70.97,27390.0
2022-05-16 11:00:00,70.96,71.24,70.8,70.8,22528.0,70.96,71.24,70.8,70.8,22528.0
2022-05-16 11:30:00,70.89,71.53,70.74,71.27,26718.0,70.89,71.53,70.74,71.27,26718.0
2022-05-16 12:00:00,71.31,71.4,70.88,70.95,15776.0,71.31,71.4,70.88,70.95,15776.0
2022-05-16 12:30:00,70.92,71.04,70.62,70.92,16468.0,70.92,71.04,70.62,70.92,16468.0
2022-05-16 13:00:00,70.85,71.56,70.79,71.56,22335.0,70.85,71.56,70.79,71.56,22335.0
2022-05-16 13:30:00,71.6,71.65,71.18,71.22,16632.0,71.6,71.65,71.18,71.22,16632.0
2022-05-16 14:00:00,71.2,71.57,71.07,71.53,16233.0,71.2,71.57,71.07,71.53,16233.0
2022-05-16 14:30:00,71.54,71.72,71.33,71.58,24640.0,71.54,71.72,71.33,71.58,24640.0
2022-05-16 15:00:00,71.62,71.7,71.11,71.35,30034.0,71.62,71.7,71.11,71.35,30034.0
2022-05-16 15:30:00,71.33,71.33,70.78,71.07,203550.0,71.33,71.33,70.78,71.07,203550.0
2022-05-17 09:30:00,72.12,72.77,71.3,71.42,38692.0,72.12,72.77,71.3,71.42,38692.0
2022-05-17 10:00:00,71.57,72.71,71.38,72.02,24807.0,71.57,72.71,71.38,72.02,24807.0
2022-05-17 10:30:00,72.06,72.51,71.64,72.45,31474.0,72.06,72.51,71.64,72.45,31474.0
2022-05-17 11:00:00,72.47,73.23,72.37,72.6,46362.0,72.47,73.23,72.37,72.6,46362.0
2022-05-17 11:30:00,72.61,72.87,72.55,72.8,18617.0,72.61,72.87,72.55,72.8,18617.0
2022-05-17 12:00:00,72.77,73.17,72.69,73.06,15110.0,72.77,73.17,72.69,73.06,15110.0
2022-05-17 12:30:00,73.01,73.27,72.99,73.19,12182.0,73.01,73.27,72.99,73.19,12182.0
2022-05-17 13:00:00,73.16,73.43,73.09,73.24,16383.0,73.16,73.43,73.09,73.24,16383.0
2022-05-17 13:30:00,73.27,73.4,73.17,73.23,32252.0,73.27,73.4,73.17,73.23,32252.0
2022-05-17 14:00:00,73.27,73.5,72.71,72.99,22807.0,73.27,73.5,72.71,72.99,22807.0
2022-05-17 14:30:00,73.01,73.51,72.73,73.19,20989.0,73.01,73.51,72.73,73.19,20989.0
2022-05-17 15:00:00,73.16,73.42,73.13,73.39,30444.0,73.16,73.42,73.13,73.39,30444.0
2022-05-17 15:30:00,73.37,73.77,73.24,73.76,198415.0,73.37,73.77,73.24,73.76,198415.0
2022-05-18 09:30:00,71.43,73.03,68.1,69.13,321875.0,71.43,73.03,68.1,69.13,321875.0
2022-05-18 10:00:00,69.07,70.03,68.09,68.13,117892.0,69.07,70.03,68.09,68.13,117892.0
2022-05-18 10:30:00,68.08,68.64,66.93,67.04,240289.0,68.08,68.64,66.93,67.04,240289.0
2022-05-18 11:00:00,67.05,67.91,66.74,66.96,104478.0,67.05,67.91,66.74,66.96,104478.0
2022-05-18 11:30:00,66.9,67.71,66.89,67.16,95171.0,66.9,67.71,66.89,67.16,95171.0
2022-05-18 12:00:00,67.15,67.51,66.95,67.26,143124.0,67.15,67.51,66.95,67.26,143124.0
2022-05-18 12:30:00,67.24,67.51,67.02,67.44,51277.0,67.24,67.51,67.02,67.44,51277.0
2022-05-18 13:00:00,67.48,67.83,67.09,67.44,157468.0,67.48,67.83,67.09,67.44,157468.0
2022-05-18 13:30:00,67.38,67.46,66.58,66.6,77893.0,67.38,67.46,66.58,66.6,77893.0
2022-05-18 14:00:00,66.69,66.86,66.48,66.68,54931.0,66.69,66.86,66.48,66.68,54931.0
2022-05-18 14:30:00,66.71,66.78,66.14,66.18,75804.0,66.71,66.78,66.14,66.18,75804.0
2022-05-18 15:00:00,66.18,66.61,66.14,66.22,179385.0,66.18,66.61,66.14,66.22,179385.0
2022-05-18 15:30:00,66.25,67.27,66.16,66.76,610531.0,66.25,67.27,66.16,66.76,610531.0
2022-05-19 09:30:00,65.67,67.0,63.54,64.3,147891.0,65.67,67.0,63.54,64.3,147891.0
2022-05-19 10:00:00,64.19,65.84,64.19,64.84,94931.0,64.19,65.84,64.19,64.84,94931.0
2022-05-19 10:30:00,64.71,64.72,63.76,63.95,52825.0,64.71,64.72,63.76,63.95,52825.0
2022-05-19 11:00:00,64.01,64.76,63.8,63.92,70274.0,64.01,64.76,63.8,63.92,70274.0
2022-05-19 11:30:00,63.97,65.51,63.94,64.7,75377.0,63.97,65.51,63.94,64.7,75377.0
2022-05-19 12:00:00,64.68,65.1,64.45,64.48,67027.0,64.68,65.1,64.45,64.48,67027.0
2022-05-19 12:30:00,64.51,64.51,63.74,63.88,64029.0,64.51,64.51,63.74,63.88,64029.0
2022-05-19 13:00:00,63.9,64.38,63.71,64.05,68678.0,63.9,64.38,63.71,64.05,68678.0
2022-05-19 13:30:00,64.05,64.63,63.9,64.47,97864.0,64.05,64.63,63.9,64.47,97864.0
2022-05-19 14:00:00,64.48,64.57,64.06,64.17,75684.0,64.48,64.57,64.06,64.17,75684.0
2022-05-19 14:30:00,64.1,64.5,63.53,64.24,99224.0,64.1,64.5,63.53,64.24,99224.0
2022-05-19 15:00:00,64.25,64.58,63.91,63.91,122795.0,64.25,64.58,63.91,63.91,122795.0
2022-05-19 15:30:00,63.9,64.14,63.59,63.82,381720.0,63.9,64.14,63.59,63.82,381720.0
2022-05-20 09:30:00,64.5,65.01,63.96,64.45,90081.0,64.5,65.01,63.96,64.45,90081.0
2022-05-20 10:00:00,64.41,65.14,63.79,64.01,120588.0,64.41,65.14,63.79,64.01,120588.0
2022-05-20 10:30:00,64.02,64.14,62.95,62.95,37702.0,64.02,64.14,62.95,62.95,37702.0
2022-05-20 11:00:00,62.93,63.03,62.52,62.64,39893.0,62.93,63.03,62.52,62.64,39893.0
2022-05-20 11:30:00,62.57,62.79,62.27,62.35,43989.0,62.57,62.79,62.27,62.35,43989.0
2022-05-20 12:00:00,62.31,62.48,62.03,62.26,39095.0,62.31,62.48,62.03,62.26,39095.0
2022-05-20 12:30:00,62.23,62.67,61.98,62.33,53940.0,62.23,62.67,61.98,62.33,53940.0
2022-05-20 13:00:00,62.3,62.48,62.01,62.06,52002.0,62.3,62.48,62.01,62.06,52002.0
2022-05-20 13:30:00,62.1,62.89,62.1,62.74,39020.0,62.1,62.89,62.1,62.74,39020.0
2022-05-20 14:00:00,62.83,62.86,62.25,62.74,43049.0,62.83,62.86,62.25,62.74,43049.0
2022-05-20 14:30:00,62.69,63.45,62.5,63.18,46453.0,62.69,63.45,62.5,63.18,46453.0
2022-05-20 15:00:00,63.19,63.7,63.02,63.7,60002.0,63.19,63.7,63.02,63.7,60002.0
2022-05-20 15:30:00,63.7,64.58,63.66,64.51,244561.0,63.7,64.58,63.66,64.51,244561.0
2022-05-23 09:30:00,65.29,65.69,62.49,62.51,92574.0,65.29,65.69,62.49,62.51,92574.0
2022-05-23 10:00:00,62.68,63.54,62.23,63.54,99986.0,62.68,63.54,62.23,63.54,99986.0
2022-05-23 10:30:00,63.59,64.09,63.25,63.31,65583.0,63.59,64.09,63.25,63.31,65583.0
2022-05-23 11:00:00,63.33,64.51,63.15,64.51,50477.0,63.33,64.51,63.15,64.51,50477.0
2022-05-23 11:30:00,64.45,64.79,64.23,64.79,42448.0,64.45,64.79,64.23,64.79,42448.0
2022-05-23 12:00:00,64.83,65.39,64.72,65.16,39388.0,64.83,65.39,64.72,65.16,39388.0
2022-05-23 12:30:00,65.2,65.45,64.86,65.15,34294.0,65.2,65.45,64.86,65.15,34294.0
2022-05-23 13:00:00,65.27,65.39,65.0,65.23,33750.0,65.27,65.39,65.0,65.23,33750.0
2022-05-23 13:30:00,65.23,65.88,65.09,65.83,45065.0,65.23,65.88,65.09,65.83,45065.0
2022-05-23 14:00:00,65.83,65.92,65.59,65.81,42443.0,65.83,65.92,65.59,65.81,42443.0
2022-05-23 14:30:00,65.81,65.98,65.49,65.62,42611.0,65.81,65.98,65.49,65.62,42611.0
2022-05-23 15:00:00,65.67,65.81,65.03,65.12,40679.0,65.67,65.81,65.03,65.12,40679.0
2022-05-23 15:30:00,65.12,65.3,64.25,64.59,215622.0,65.12,65.3,64.25,64.59,215622.0
2022-05-24 09:30:00,64.1,64.55,63.1,63.22,32689.0,64.1,64.55,63.1,63.22,32689.0
2022-05-24 10:00:00,63.22,63.22,62.06,62.31,43975.0,63.22,63.22,62.06,62.31,43975.0
2022-05-24 10:30:00,62.34,62.53,62.01,62.31,48654.0,62.34,62.53,62.01,62.31,48654.0
2022-05-24 11:00:00,62.32,62.44,61.26,61.69,71904.0,62.32,62.44,61.26,61.69,71904.0
2022-05-24 11:30:00,61.69,62.16,61.45,61.76,53425.0,61.69,62.16,61.45,61.76,53425.0
2022-05-24 12:00:00,61.75,62.09,61.68,61.83,53250.0,61.75,62.09,61.68,61.83,53250.0
2022-05-24 12:30:00,61.83,61.97,61.45,61.74,51466.0,61.83,61.97,61.45,61.74,51466.0
2022-05-24 13:00:00,61.74,61.74,61.45,61.62,39760.0,61.74,61.74,61.45,61.62,39760.0
2022-05-24 13:30:00,61.58,61.9,61.52,61.69,45972.0,61.58,61.9,61.52,61.69,45972.0
2022-05-24 14:00:00,61.71,62.15,61.58,62.01,68194.0,61.71,62.15,61.58,62.01,68194.0
2022-05-24 14:30:00,61.95,62.12,61.43,61.6,40808.0,61.95,62.12,61.43,61.6,40808.0
2022-05-24 15:00:00,61.64,62.02,61.57,61.84,51806.0,61.64,62.02,61.57,61.84,51806.0
2022-05-24 15:30:00,61.82,62.5,61.79,62.26,209929.0,61.82,62.5,61.79,62.26,209929.0
2022-05-25 09:30:00,62.49,63.35,62.14,62.84,99511.0,62.49,63.35,62.14,62.84,99511.0
2022-05-25 10:00:00,62.85,64.15,62.67,64.1,63585.0,62.85,64.15,62.67,64.1,63585.0
2022-05-25 10:30:00,64.1,64.26,63.96,64.13,80507.0,64.1,64.26,63.96,64.13,80507.0
2022-05-25 11:00:00,64.17,64.2,63.65,63.9,28338.0,64.17,64.2,63.65,63.9,28338.0
2022-05-25 11:30:00,63.81,63.86,63.25,63.61,35052.0,63.81,63.86,63.25,63.61,35052.0
2022-05-25 12:00:00,63.63,64.26,63.39,63.47,28282.0,63.63,64.26,63.39,63.47,28282.0
2022-05-25 12:30:00,63.5,63.59,63.13,63.25,20979.0,63.5,63.59,63.13,63.25,20979.0
2022-05-25 13:00:00,63.24,63.24,62.81,62.92,14163.0,63.24,63.24,62.81,62.92,14163.0
2022-05-25 13:30:00,62.91,63.06,62.5,62.72,38952.0,62.91,63.06,62.5,62.72,38952.0
2022-05-25 14:00:00,62.66,63.02,62.17,62.84,56129.0,62.66,63.02,62.17,62.84,56129.0
2022-05-25 14:30:00,62.96,63.01,62.7,62.93,28961.0,62.96,63.01,62.7,62.93,28961.0
2022-05-25 15:00:00,62.99,63.26,62.93,63.2,47800.0,62.99,63.26,62.93,63.2,47800.0
2022-05-25 15:30:00,63.22,63.23,62.7,62.76,175151.0,63.22,63.23,62.7,62.76,175151.0
2022-05-26 09:30:00,62.98,63.6,62.41,63.41,97027.0,62.98,63.6,62.41,63.41,97027.0
2022-05-26 10:00:00,63.4,64.5,63.34,64.13,67340.0,63.4,64.5,63.34,64.13,67340.0
2022-05-26 10:30:00,64.14,64.35,63.92,63.94,97852.0,64.14,64.35,63.92,63.94,97852.0
2022-05-26 11:00:00,63.95,64.46,63.95,64.4,110421.0,63.95,64.46,63.95,64.4,110421.0
2022-05-26 11:30:00,64.44,64.49,64.1,64.43,83878.0,64.44,64.49,64.1,64.43,83878.0
2022-05-26 12:00:00,64.5,64.79,64.39,64.69,127192.0,64.5,64.79,64.39,64.69,127192.0
2022-05-26 12:30:00,64.77,64.89,64.47,64.71,42200.0,64.77,64.89,64.47,64.71,42200.0
2022-05-26 13:00:00,64.71,65.1,64.68,64.91,59589.0,64.71,65.1,64.68,64.91,59589.0
2022-05-26 13:30:00,64.9,65.74,64.86,65.66,48103.0,64.9,65.74,64.86,65.66,48103.0
2022-05-26 14:00:00,65.68,66.05,65.63,65.9,37068.0,65.68,66.05,65.63,65.9,37068.0
2022-05-26 14:30:00,65.91,65.91,65.37,65.39,23740.0,65.91,65.91,65.37,65.39,23740.0
2022-05-26 15:00:00,65.37,65.58,65.08,65.49,49623.0,65.37,65.58,65.08,65.49,49623.0
2022-05-26 15:30:00,65.42,65.81,65.33,65.57,150970.0,65.42,65.81,65.33,65.57,150970.0
2022-05-27 09:30:00,66.29,67.54,65.48,67.25,47116.0,66.29,67.54,65.48,67.25,47116.0
2022-05-27 10:00:00,67.21,67.21,66.45,66.55,22349.0,67.21,67.21,66.45,66.55,22349.0
2022-05-27 10:30:00,66.52,66.8,66.18,66.31,21431.0,66.52,66.8,66.18,66.31,21431.0
2022-05-27 11:00:00,66.33,66.46,66.0,66.37,43007.0,66.33,66.46,66.0,66.37,43007.0
2022-05-27 11:30:00,66.33,66.77,66.33,66.63,13528.0,66.33,66.77,66.33,66.63,13528.0
2022-05-27 12:00:00,66.63,66.81,66.47,66.73,21330.0,66.63,66.81,66.47,66.73,21330.0
2022-05-27 12:30:00,66.71,66.76,66.5,66.61,20531.0,66.71,66.76,66.5,66.61,20531.0
2022-05-27 13:00:00,66.67,66.88,66.6,66.66,35479.0,66.67,66.88,66.6,66.66,35479.0
2022-05-27 13:30:00,66.67,66.73,66.07,66.07,29795.0,66.67,66.73,66.07,66.07,29795.0
2022-05-27 14:00:00,66.06,66.3,65.97,66.17,21841.0,66.06,66.3,65.97,66.17,21841.0
2022-05-27 14:30:00,66.18,66.24,65.97,65.98,26696.0,66.18,66.24,65.97,65.98,26696.0
2022-05-27 15:00:00,65.96,66.24,65.96,66.12,34606.0,65.96,66.24,65.96,66.12,34606.0
2022-05-27 15:30:00,66.13,66.39,65.81,66.37,122810.0,66.13,66.39,65.81,66.37,122810.0
2022-05-31 09:30:00,65.39,66.34,64.96,65.23,33113.0,65.39,66.34,64.96,65.23,33113.0
2022-05-31 10:00:00,65.11,66.52,64.98,66.02,72698.0,65.11,66.52,64.98,66.02,72698.0
2022-05-31 10:30:00,65.95,66.1,65.17,65.33,18010.0,65.95,66.1,65.17,65.33,18010.0
2022-05-31 11:00:00,65.43,65.46,64.96,64.99,18178.0,65.43,65.46,64.96,64.99,18178.0
2022-05-31 11:30:00,64.96,65.31,64.86,65.21,23777.0,64.96,65.31,64.86,65.21,23777.0
2022-05-31 12:00:00,65.23,65.48,65.08,65.36,20654.0,65.23,65.48,65.08,65.36,20654.0
2022-05-31 12:30:00,65.39,65.9,65.3,65.65,13428.0,65.39,65.9,65.3,65.65,13428.0
2022-05-31 13:00:00,65.66,65.82,65.27,65.39,16299.0,65.66,65.82,65.27,65.39,16299.0
2022-05-31 13:30:00,65.38,65.85,65.32,65.81,13061.0,65.38,65.85,65.32,65.81,13061.0
2022-05-31 14:00:00,65.78,65.88,65.31,65.38,17449.0,65.78,65.88,65.31,65.38,17449.0
2022-05-31 14:30:00,65.42,65.48,64.71,64.85,27820.0,65.42,65.48,64.71,64.85,27820.0
2022-05-31 15:00:00,64.83,64.95,64.61,64.8,23118.0,64.83,64.95,64.61,64.8,23118.0
2022-05-31 15:30:00,64.81,65.18,64.6,64.71,122516.0,64.81,65.18,64.6,64.71,122516.0
2022-06-01 09:30:00,65.58,65.58,63.5,64.04,42362.0,65.58,65.58,63.5,64.04,42362.0
2022-06-01 10:00:00,64.06,64.16,63.25,63.59,30073.0,64.06,64.16,63.25,63.59,30073.0
2022-06-01 10:30:00,63.68,63.72,63.19,63.53,31551.0,63.68,63.72,63.19,63.53,31551.0
2022-06-01 11:00:00,63.53,63.69,62.93,63.19,36320.0,63.53,63.69,62.93,63.19,36320.0
2022-06-01 11:30:00,63.2,63.25,62.59,62.79,36609.0,63.2,63.25,62.59,62.79,36609.0
2022-06-01 12:00:00,62.8,63.19,62.73,62.98,18407.0,62.8,63.19,62.73,62.98,18407.0
2022-06-01 12:30:00,62.98,63.16,62.76,63.12,24990.0,62.98,63.16,62.76,63.12,24990.0
2022-06-01 13:00:00,63.14,63.38,63.07,63.35,19183.0,63.14,63.38,63.07,63.35,19183.0
2022-06-01 13:30:00,63.35,63.61,63.26,63.39,27647.0,63.35,63.61,63.26,63.39,27647.0
2022-06-01 14:00:00,63.4,63.67,63.1,63.56,31885.0,63.4,63.67,63.1,63.56,31885.0
2022-06-01 14:30:00,63.57,63.76,63.35,63.41,31555.0,63.57,63.76,63.35,63.41,31555.0
2022-06-01 15:00:00,63.43,63.75,63.36,63.62,24269.0,63.43,63.75,63.36,63.62,24269.0
2022-06-01 15:30:00,63.6,63.71,63.08,63.09,106780.0,63.6,63.71,63.08,63.09,106780.0
2022-06-02 09:30:00,63.47,63.64,62.54,62.84,44816.0,63.47,63.64,62.54,62.84,44816.0
2022-06-02 10:00:00,62.98,64.14,62.91,63.97,25068.0,62.98,64.14,62.91,63.97,25068.0
2022-06-02 10:30:00,64.0,64.51,64.0,64.32,54134.0,64.0,64.51,64.0,64.32,54134.0
2022-06-02 11:00:00,64.34,64.92,64.33,64.81,33480.0,64.34,64.92,64.33,64.81,33480.0
2022-06-02 11:30:00,64.83,65.74,64.8,65.37,88692.0,64.83,65.74,64.8,65.37,88692.0
2022-06-02 12:00:00,65.39,65.87,65.34,65.8,32207.0,65.39,65.87,65.34,65.8,32207.0
2022-06-02 12:30:00,65.78,66.15,65.72,66.05,55104.0,65.78,66.15,65.72,66.05,55104.0
2022-06-02 13:00:00,66.0,66.09,65.82,66.01,32422.0,66.0,66.09,65.82,66.01,32422.0
2022-06-02 13:30:00,66.09,67.03,66.04,67.03,77256.0,66.09,67.03,66.04,67.03,77256.0
2022-06-02 14:00:00,67.01,67.33,66.73,67.2,52322.0,67.01,67.33,66.73,67.2,52322.0
2022-06-02 14:30:00,67.2,67.45,66.75,66.78,83955.0,67.2,67.45,66.75,66.78,83955.0
2022-06-02 15:00:00,66.78,67.16,66.73,66.83,69593.0,66.78,67.16,66.73,66.83,69593.0
2022-06-02 15:30:00,66.83,67.14,66.81,66.85,243804.0,66.83,67.14,66.81,66.85,243804.0
2022-06-03 09:30:00,66.59,69.06,66.3,68.42,137711.0,66.59,69.06,66.3,68.42,137711.0
2022-06-03 10:00:00,68.43,68.96,67.72,68.42,71384.0,68.43,68.96,67.72,68.42,71384.0
2022-06-03 10:30:00,68.41,68.66,67.54,67.84,71796.0,68.41,68.66,67.54,67.84,71796.0
2022-06-03 11:00:00,67.91,68.08,67.03,67.19,51426.0,67.91,68.08,67.03,67.19,51426.0
2022-06-03 11:30:00,67.22,68.14,67.22,67.89,59318.0,67.22,68.14,67.22,67.89,59318.0
2022-06-03 12:00:00,67.84,68.02,67.59,67.72,39559.0,67.84,68.02,67.59,67.72,39559.0
2022-06-03 12:30:00,67.73,67.76,67.28,67.62,31569.0,67.73,67.76,67.28,67.62,31569.0
2022-06-03 13:00:00,67.59,67.97,67.52,67.76,34479.0,67.59,67.97,67.52,67.76,34479.0
2022-06-03 13:30:00,67.69,67.84,67.49,67.59,28654.0,67.69,67.84,67.49,67.59,28654.0
2022-06-03 14:00:00,67.63,67.94,67.5,67.94,24861.0,67.63,67.94,67.5,67.94,24861.0
2022-06-03 14:30:00,67.93,67.96,67.42,67.49,30806.0,67.93,67.96,67.42,67.49,30806.0
2022-06-03 15:00:00,67.51,67.55,67.11,67.51,42544.0,67.51,67.55,67.11,67.51,42544.0
2022-06-03 15:30:00,67.5,67.52,67.01,67.32,216454.0,67.5,67.52,67.01,67.32,216454.0
2022-06-06 09:30:00,66.81,67.25,65.02,66.44,97710.0,66.81,67.25,65.02,66.44,97710.0
2022-06-06 10:00:00,66.48,67.71,66.42,67.02,77511.0,66.48,67.71,66.42,67.02,77511.0
2022-06-06 10:30:00,67.02,67.85,66.75,67.31,57677.0,67.02,67.85,66.75,67.31,57677.0
2022-06-06 11:00:00,67.29,67.48,66.82,67.1,27044.0,67.29,67.48,66.82,67.1,27044.0
2022-06-06 11:30:00,67.12,67.9,66.98,67.82,22592.0,67.12,67.9,66.98,67.82,22592.0
2022-06-06 12:00:00,67.8,67.84,67.05,67.16,34911.0,67.8,67.84,67.05,67.16,34911.0
2022-06-06 12:30:00,67.18,67.57,67.12,67.5,32200.0,67.18,67.57,67.12,67.5,32200.0
2022-06-06 13:00:00,67.47,67.47,66.93,66.97,22838.0,67.47,67.47,66.93,66.97,22838.0
2022-06-06 13:30:00,66.92,67.4,66.89,67.38,25966.0,66.92,67.4,66.89,67.38,25966.0
2022-06-06 14:00:00,67.38,67.38,66.44,66.47,30234.0,67.38,67.38,66.44,66.47,30234.0
2022-06-06 14:30:00,66.45,66.45,65.68,65.94,109089.0,66.45,66.45,65.68,65.94,109089.0
2022-06-06 15:00:00,65.92,65.99,65.24,65.28,84296.0,65.92,65.99,65.24,65.28,84296.0
2022-06-06 15:30:00,65.29,66.5,65.26,66.5,221717.0,65.29,66.5,65.26,66.5,221717.0
2022-06-07 09:30:00,65.67,66.58,65.18,66.4,24074.0,65.67,66.58,65.18,66.4,24074.0
2022-06-07 10:00:00,66.27,66.45,65.87,66.31,23050.0,66.27,66.45,65.87,66.31,23050.0
2022-06-07 10:30:00,66.33,67.54,66.32,67.46,43833.0,66.33,67.54,66.32,67.46,43833.0
2022-06-07 11:00:00,67.45,67.89,67.2,67.41,29152.0,67.45,67.89,67.2,67.41,29152.0
2022-06-07 11:30:00,67.44,67.57,67.26,67.5,22131.0,67.44,67.57,67.26,67.5,22131.0
2022-06-07 12:00:00,67.51,67.59,67.09,67.47,26733.0,67.51,67.59,67.09,67.47,26733.0
2022-06-07 12:30:00,67.49,67.93,67.42,67.78,25106.0,67.49,67.93,67.42,67.78,25106.0
2022-06-07 13:00:00,67.8,67.8,67.38,67.39,28635.0,67.8,67.8,67.38,67.39,28635.0
2022-06-07 13:30:00,67.41,67.43,66.93,66.95,28211.0,67.41,67.43,66.93,66.95,28211.0
2022-06-07 14:00:00,66.98,67.27,66.89,67.26,37430.0,66.98,67.27,66.89,67.26,37430.0
2022-06-07 14:30:00,67.27,67.43,67.05,67.11,30325.0,67.27,67.43,67.05,67.11,30325.0
2022-06-07 15:00:00,67.11,67.62,67.1,67.56,32669.0,67.11,67.62,67.1,67.56,32669.0
2022-06-07 15:30:00,67.54,67.95,67.49,67.88,174142.0,67.54,67.95,67.49,67.88,174142.0
2022-06-08 09:30:00,67.16,67.53,66.07,66.71,73227.0,67.16,67.53,66.07,66.71,73227.0
2022-06-08 10:00:00,66.71,67.21,66.39,66.91,49906.0,66.71,67.21,66.39,66.91,49906.0
2022-06-08 10:30:00,66.86,67.42,66.8,67.14,62727.0,66.86,67.42,66.8,67.14,62727.0
2022-06-08 11:00:00,67.18,67.29,66.88,67.22,24380.0,67.18,67.29,66.88,67.22,24380.0
2022-06-08 11:30:00,67.22,67.47,67.03,67.03,20349.0,67.22,67.47,67.03,67.03,20349.0
2022-06-08 12:00:00,67.03,67.21,66.99,67.17,21572.0,67.03,67.21,66.99,67.17,21572.0
2022-06-08 12:30:00,67.18,67.18,66.55,66.84,76838.0,67.18,67.18,66.55,66.84,76838.0
2022-06-08 13:00:00,66.86,66.9,66.64,66.77,60974.0,66.86,66.9,66.64,66.77,60974.0
2022-06-08 13:30:00,66.77,66.8,66.28,66.51,53586.0,66.77,66.8,66.28,66.51,53586.0
2022-06-08 14:00:00,66.51,66.66,66.33,66.33,32192.0,66.51,66.66,66.33,66.33,32192.0
2022-06-08 14:30:00,66.32,66.67,66.31,66.6,29897.0,66.32,66.67,66.31,66.6,29897.0
2022-06-08 15:00:00,66.54,66.84,66.44,66.83,37258.0,66.54,66.84,66.44,66.83,37258.0
2022-06-08 15:30:00,66.84,67.0,66.67,66.86,174258.0,66.84,67.0,66.67,66.86,174258.0
2022-06-09 09:30:00,66.21,66.47,65.11,66.37,29809.0,66.21,66.47,65.11,66.37,29809.0
2022-06-09 10:00:00,66.29,66.48,65.61,66.26,21528.0,66.29,66.48,65.61,66.26,21528.0
2022-06-09 10:30:00,66.33,66.5,65.83,66.17,12484.0,66.33,66.5,65.83,66.17,12484.0
2022-06-09 11:00:00,66.12,66.29,65.81,66.19,12932.0,66.12,66.29,65.81,66.19,12932.0
2022-06-09 11:30:00,66.23,66.7,66.19,66.51,53785.0,66.23,66.7,66.19,66.51,53785.0
2022-06-09 12:00:00,66.52,66.6,66.27,66.59,52832.0,66.52,66.6,66.27,66.59,52832.0
2022-06-09 12:30:00,66.58,66.69,66.45,66.58,8725.0,66.58,66.69,66.45,66.58,8725.0
2022-06-09 13:00:00,66.57,66.66,66.2,66.31,28326.0,66.57,66.66,66.2,66.31,28326.0
2022-06-09 13:30:00,66.27,66.31,66.1,66.3,19250.0,66.27,66.31,66.1,66.3,19250.0
2022-06-09 14:00:00,66.28,66.28,65.59,65.59,30364.0,66.28,66.28,65.59,65.59,30364.0
2022-06-09 14:30:00,65.59,65.65,65.29,65.53,30394.0,65.59,65.65,65.29,65.53,30394.0
2022-06-09 15:00:00,65.51,65.51,65.16,65.17,41410.0,65.51,65.51,65.16,65.17,41410.0
2022-06-09 15:30:00,65.16,65.25,64.48,64.51,323844.0,65.16,65.25,64.48,64.51,323844.0
2022-06-10 09:30:00,63.04,64.31,62.66,63.53,53355.0,63.04,64.31,62.66,63.53,53355.0
2022-06-10 10:00:00,63.61,63.61,62.16,62.28,155255.0,63.61,63.61,62.16,62.28,155255.0
2022-06-10 10:30:00,62.31,63.16,62.22,62.54,35368.0,62.31,63.16,62.22,62.54,35368.0
2022-06-10 11:00:00,62.49,62.69,62.02,62.14,32410.0,62.49,62.69,62.02,62.14,32410.0
2022-06-10 11:30:00,62.14,62.49,61.94,62.49,27275.0,62.14,62.49,61.94,62.49,27275.0
2022-06-10 12:00:00,62.46,62.71,62.03,62.22,37434.0,62.46,62.71,62.03,62.22,37434.0
2022-06-10 12:30:00,62.3,62.66,62.27,62.61,27810.0,62.3,62.66,62.27,62.61,27810.0
2022-06-10 13:00:00,62.6,62.6,62.25,62.59,21578.0,62.6,62.6,62.25,62.59,21578.0
2022-06-10 13:30:00,62.61,62.84,62.37,62.52,33673.0,62.61,62.84,62.37,62.52,33673.0
2022-06-10 14:00:00,62.48,62.89,62.31,62.63,34867.0,62.48,62.89,62.31,62.63,34867.0
2022-06-10 14:30:00,62.65,63.07,62.53,63.04,21966.0,62.65,63.07,62.53,63.04,21966.0
2022-06-10 15:00:00,63.01,63.65,62.8,63.58,72579.0,63.01,63.65,62.8,63.58,72579.0
2022-06-10 15:30:00,63.56,63.71,63.05,63.1,231602.0,63.56,63.71,63.05,63.1,231602.0
2022-06-13 09:30:00,60.57,61.4,60.38,60.94,84178.0,60.57,61.4,60.38,60.94,84178.0
2022-06-13 10:00:00,60.99,61.05,59.95,59.95,60506.0,60.99,61.05,59.95,59.95,60506.0
2022-06-13 10:30:00,60.02,60.08,58.89,59.19,47631.0,60.02,60.08,58.89,59.19,47631.0
2022-06-13 11:00:00,59.1,59.84,58.64,59.42,46911.0,59.1,59.84,58.64,59.42,46911.0
2022-06-13 11:30:00,59.42,59.84,59.2,59.44,23773.0,59.42,59.84,59.2,59.44,23773.0
2022-06-13 12:00:00,59.4,59.78,59.31,59.63,22869.0,59.4,59.78,59.31,59.63,22869.0
2022-06-13 12:30:00,59.59,60.16,59.36,59.36,27123.0,59.59,60.16,59.36,59.36,27123.0
2022-06-13 13:00:00,59.34,59.41,59.06,59.2,33384.0,59.34,59.41,59.06,59.2,33384.0
2022-06-13 13:30:00,59.19,59.79,58.95,59.73,35429.0,59.19,59.79,58.95,59.73,35429.0
2022-06-13 14:00:00,59.71,59.71,59.09,59.12,19105.0,59.71,59.71,59.09,59.12,19105.0
2022-06-13 14:30:00,59.15,59.55,58.82,58.88,40529.0,59.15,59.55,58.82,58.88,40529.0
2022-06-13 15:00:00,58.86,59.2,58.51,58.51,64737.0,58.86,59.2,58.51,58.51,64737.0
2022-06-13 15:30:00,58.51,58.66,58.08,58.32,244923.0,58.51,58.66,58.08,58.32,244923.0
2022-06-14 09:30:00,58.11,58.41,56.63,57.53,80430.0,58.11,58.41,56.63,57.53,80430.0
2022-06-14 10:00:00,57.49,57.57,56.2,56.41,71065.0,57.49,57.57,56.2,56.41,71065.0
2022-06-14 10:30:00,56.27,56.91,56.09,56.68,31087.0,56.27,56.91,56.09,56.68,31087.0
2022-06-14 11:00:00,56.66,57.41,56.31,57.22,145683.0,56.66,57.41,56.31,57.22,145683.0
2022-06-14 11:30:00,57.21,57.56,57.06,57.45,32325.0,57.21,57.56,57.06,57.45,32325.0
2022-06-14 12:00:00,57.42,57.42,56.94,57.17,28768.0,57.42,57.42,56.94,57.17,28768.0
2022-06-14 12:30:00,57.2,57.66,57.12,57.57,37470.0,57.2,57.66,57.12,57.57,37470.0
2022-06-14 13:00:00,57.58,57.7,54.79,55.37,435537.0,57.58,57.7,54.79,55.37,435537.0
2022-06-14 13:30:00,55.34,55.45,53.61,53.82,402464.0,55.34,55.45,53.61,53.82,402464.0
2022-06-14 14:00:00,53.83,54.21,53.16,53.91,325808.0,53.83,54.21,53.16,53.91,325808.0
2022-06-14 14:30:00,53.95,55.16,53.87,54.2,290746.0,53.95,55.16,53.87,54.2,290746.0
2022-06-14 15:00:00,54.27,54.51,53.43,53.73,197726.0,54.27,54.51,53.43,53.73,197726.0
2022-06-14 15:30:00,53.77,53.98,53.31,53.4,795927.0,53.77,53.98,53.31,53.4,795927.0
2022-06-15 09:30:00,53.74,55.15,53.74,54.39,200710.0,53.74,55.15,53.74,54.39,200710.0
2022-06-15 10:00:00,54.39,54.58,53.77,54.08,77574.0,54.39,54.58,53.77,54.08,77574.0
2022-06-15 10:30:00,54.1,54.49,53.79,54.4,64909.0,54.1,54.49,53.79,54.4,64909.0
2022-06-15 11:00:00,54.4,54.4,53.55,53.61,34758.0,54.4,54.4,53.55,53.61,34758.0
2022-06-15 11:30:00,53.59,53.7,53.31,53.69,51884.0,53.59,53.7,53.31,53.69,51884.0
2022-06-15 12:00:00,53.71,54.59,53.57,54.59,52751.0,53.71,54.59,53.57,54.59,52751.0
2022-06-15 12:30:00,54.59,54.79,54.26,54.36,48974.0,54.59,54.79,54.26,54.36,48974.0
2022-06-15 13:00:00,54.33,54.61,53.81,54.2,63021.0,54.33,54.61,53.81,54.2,63021.0
2022-06-15 13:30:00,54.19,54.43,53.91,54.41,45255.0,54.19,54.43,53.91,54.41,45255.0
2022-06-15 14:00:00,54.36,54.49,53.36,53.45,66131.0,54.36,54.49,53.36,53.45,66131.0
2022-06-15 14:30:00,53.47,55.67,52.92,54.5,138702.0,53.47,55.67,52.92,54.5,138702.0
2022-06-15 15:00:00,54.48,55.03,54.14,55.02,57570.0,54.48,55.03,54.14,55.02,57570.0
2022-06-15 15:30:00,55.0,55.34,54.15,54.29,248405.0,55.0,55.34,54.15,54.29,248405.0
2022-06-16 09:30:00,52.59,53.01,52.0,52.07,60191.0,52.59,53.01,52.0,52.07,60191.0
2022-06-16 10:00:00,52.05,52.61,51.58,52.5,55753.0,52.05,52.61,51.58,52.5,55753.0
2022-06-16 10:30:00,52.44,52.5,51.44,51.54,46454.0,52.44,52.5,51.44,51.54,46454.0
2022-06-16 11:00:00,51.53,51.62,50.9,51.4,48568.0,51.53,51.62,50.9,51.4,48568.0
2022-06-16 11:30:00,51.3,51.3,50.64,50.82,129170.0,51.3,51.3,50.64,50.82,129170.0
2022-06-16 12:00:00,50.83,50.85,50.37,50.72,40134.0,50.83,50.85,50.37,50.72,40134.0
2022-06-16 12:30:00,50.7,51.15,50.47,51.15,54687.0,50.7,51.15,50.47,51.15,54687.0
2022-06-16 13:00:00,51.12,52.07,51.11,51.9,72312.0,51.12,52.07,51.11,51.9,72312.0
2022-06-16 13:30:00,51.88,52.08,51.33,51.33,53947.0,51.88,52.08,51.33,51.33,53947.0
2022-06-16 14:00:00,51.28,51.44,50.95,51.0,41353.0,51.28,51.44,50.95,51.0,41353.0
2022-06-16 14:30:00,51.0,51.21,50.97,51.12,91438.0,51.0,51.21,50.97,51.12,91438.0
2022-06-16 15:00:00,51.11,52.04,51.11,51.92,172134.0,51.11,52.04,51.11,51.92,172134.0
2022-06-16 15:30:00,51.9,52.33,51.75,52.31,333991.0,51.9,52.33,51.75,52.31,333991.0
2022-06-17 09:30:00,52.96,54.35,52.74,53.94,252987.0,52.96,54.35,52.74,53.94,252987.0
2022-06-17 10:00:00,53.96,53.96,52.83,53.08,42442.0,53.96,53.96,52.83,53.08,42442.0
2022-06-17 10:30:00,53.07,53.67,52.77,53.56,45144.0,53.07,53.67,52.77,53.56,45144.0
2022-06-17 11:00:00,53.59,54.05,53.44,53.86,30697.0,53.59,54.05,53.44,53.86,30697.0
2022-06-17 11:30:00,53.89,54.07,53.46,53.5,48194.0,53.89,54.07,53.46,53.5,48194.0
2022-06-17 12:00:00,53.43,53.5,53.1,53.38,41564.0,53.43,53.5,53.1,53.38,41564.0
2022-06-17 12:30:00,53.38,53.38,52.64,52.98,34930.0,53.38,53.38,52.64,52.98,34930.0
2022-06-17 13:00:00,52.97,53.53,52.88,53.02,27575.0,52.97,53.53,52.88,53.02,27575.0
2022-06-17 13:30:00,52.99,53.14,52.65,52.8,22595.0,52.99,53.14,52.65,52.8,22595.0
2022-06-17 14:00:00,52.84,52.97,52.55,52.96,30049.0,52.84,52.97,52.55,52.96,30049.0
2022-06-17 14:30:00,52.92,53.7,52.91,53.23,44653.0,52.92,53.7,52.91,53.23,44653.0
2022-06-17 15:00:00,53.32,53.62,53.06,53.56,59166.0,53.32,53.62,53.06,53.56,59166.0
2022-06-17 15:30:00,53.55,53.67,52.91,52.92,240482.0,53.55,53.67,52.91,52.92,240482.0
2022-06-21 09:30:00,53.91,54.28,52.56,53.36,91436.0,53.91,54.28,52.56,53.36,91436.0
2022-06-21 10:00:00,53.32,53.33,51.72,51.98,103267.0,53.32,53.33,51.72,51.98,103267.0
2022-06-21 10:30:00,52.01,52.25,51.78,52.04,57893.0,52.01,52.25,51.78,52.04,57893.0
2022-06-21 11:00:00,52.04,52.15,51.64,51.7,57300.0,52.04,52.15,51.64,51.7,57300.0
2022-06-21 11:30:00,51.72,51.77,51.53,51.57,45796.0,51.72,51.77,51.53,51.57,45796.0
2022-06-21 12:00:00,51.57,51.7,51.37,51.64,38833.0,51.57,51.7,51.37,51.64,38833.0
2022-06-21 12:30:00,51.66,51.77,51.57,51.73,27793.0,51.66,51.77,51.57,51.73,27793.0
2022-06-21 13:00:00,51.73,52.01,51.72,51.84,29424.0,51.73,52.01,51.72,51.84,29424.0
2022-06-21 13:30:00,51.86,52.2,51.74,51.8,36236.0,51.86,52.2,51.74,51.8,36236.0
2022-06-21 14:00:00,51.76,51.82,51.48,51.76,42267.0,51.76,51.82,51.48,51.76,42267.0
2022-06-21 14:30:00,51.76,52.16,51.68,51.98,54700.0,51.76,52.16,51.68,51.98,54700.0
2022-06-21 15:00:00,51.98,52.34,51.93,52.23,118475.0,51.98,52.34,51.93,52.23,118475.0
2022-06-21 15:30:00,52.23,52.29,52.0,52.2,182186.0,52.23,52.29,52.0,52.2,182186.0
2022-06-22 09:30:00,51.54,52.88,51.49,51.91,117273.0,51.54,52.88,51.49,51.91,117273.0
2022-06-22 10:00:00,51.86,53.8,51.65,53.8,115029.0,51.86,53.8,51.65,53.8,115029.0
2022-06-22 10:30:00,53.76,54.34,53.75,53.77,145368.0,53.76,54.34,53.75,53.77,145368.0
2022-06-22 11:00:00,53.76,53.77,53.2,53.41,56662.0,53.76,53.77,53.2,53.41,56662.0
2022-06-22 11:30:00,53.46,53.72,53.35,53.4,77906.0,53.46,53.72,53.35,53.4,77906.0
2022-06-22 12:00:00,53.41,53.7,53.2,53.55,31793.0,53.41,53.7,53.2,53.55,31793.0
2022-06-22 12:30:00,53.52,53.9,53.48,53.89,28686.0,53.52,53.9,53.48,53.89,28686.0
2022-06-22 13:00:00,53.94,54.26,53.83,54.03,36392.0,53.94,54.26,53.83,54.03,36392.0
2022-06-22 13:30:00,54.02,54.06,53.74,53.94,118429.0,54.02,54.06,53.74,53.94,118429.0
2022-06-22 14:00:00,53.96,54.46,53.89,54.29,58454.0,53.96,54.46,53.89,54.29,58454.0
2022-06-22 14:30:00,54.28,54.42,54.15,54.37,60987.0,54.28,54.42,54.15,54.37,60987.0
2022-06-22 15:00:00,54.36,54.54,54.24,54.3,59672.0,54.36,54.54,54.24,54.3,59672.0
2022-06-22 15:30:00,54.29,54.55,54.21,54.32,285208.0,54.29,54.55,54.21,54.32,285208.0
2022-06-23 09:30:00,54.56,55.04,54.38,54.9,201620.0,54.56,55.04,54.38,54.9,201620.0
2022-06-23 10:00:00,54.92,55.06,53.85,54.27,123067.0,54.92,55.06,53.85,54.27,123067.0
2022-06-23 10:30:00,54.32,55.12,54.02,55.12,64443.0,54.32,55.12,54.02,55.12,64443.0
2022-06-23 11:00:00,55.08,55.43,54.98,55.07,64582.0,55.08,55.43,54.98,55.07,64582.0
2022-06-23 11:30:00,55.08,55.2,54.4,54.47,68048.0,55.08,55.2,54.4,54.47,68048.0
2022-06-23 12:00:00,54.5,54.6,54.04,54.41,62487.0,54.5,54.6,54.04,54.41,62487.0
2022-06-23 12:30:00,54.45,54.65,54.19,54.19,47684.0,54.45,54.65,54.19,54.19,47684.0
2022-06-23 13:00:00,54.23,54.58,54.15,54.37,35672.0,54.23,54.58,54.15,54.37,35672.0
2022-06-23 13:30:00,54.4,54.61,54.29,54.61,38447.0,54.4,54.61,54.29,54.61,38447.0
2022-06-23 14:00:00,54.6,54.88,54.57,54.86,50793.0,54.6,54.88,54.57,54.86,50793.0
2022-06-23 14:30:00,54.89,55.28,54.8,55.25,45155.0,54.89,55.28,54.8,55.25,45155.0
2022-06-23 15:00:00,55.26,55.46,55.21,55.39,41292.0,55.26,55.46,55.21,55.39,41292.0
2022-06-23 15:30:00,55.39,55.9,55.39,55.79,261677.0,55.39,55.9,55.39,55.79,261677.0
2022-06-24 09:30:00,56.39,56.69,55.7,56.69,71989.0,56.39,56.69,55.7,56.69,71989.0
2022-06-24 10:00:00,56.69,57.65,56.46,57.39,95068.0,56.69,57.65,56.46,57.39,95068.0
2022-06-24 10:30:00,57.42,57.77,57.1,57.15,91898.0,57.42,57.77,57.1,57.15,91898.0
2022-06-24 11:00:00,57.21,57.23,56.55,57.05,46956.0,57.21,57.23,56.55,57.05,46956.0
2022-06-24 11:30:00,57.03,57.07,56.8,56.91,51002.0,57.03,57.07,56.8,56.91,51002.0
2022-06-24 12:00:00,56.88,56.99,56.69,56.73,55554.0,56.88,56.99,56.69,56.73,55554.0
2022-06-24 12:30:00,56.76,57.26,56.68,57.06,59674.0,56.76,57.26,56.68,57.06,59674.0
2022-06-24 13:00:00,57.09,57.45,56.96,57.04,87008.0,57.09,57.45,56.96,57.04,87008.0
2022-06-24 13:30:00,57.03,57.49,56.99,57.34,101131.0,57.03,57.49,56.99,57.34,101131.0
2022-06-24 14:00:00,57.34,57.39,56.55,56.68,104027.0,57.34,57.39,56.55,56.68,104027.0
2022-06-24 14:30:00,56.66,56.71,56.21,56.47,120772.0,56.66,56.71,56.21,56.47,120772.0
2022-06-24 15:00:00,56.49,56.93,56.47,56.88,147696.0,56.49,56.93,56.47,56.88,147696.0
2022-06-24 15:30:00,56.89,58.24,56.85,58.12,1863616.0,56.89,58.24,56.85,58.12,1863616.0
2022-06-27 09:30:00,59.12,59.2,56.3,56.3,101254.0,59.12,59.2,56.3,56.3,101254.0
2022-06-27 10:00:00,56.38,56.9,56.12,56.63,93640.0,56.38,56.9,56.12,56.63,93640.0
2022-06-27 10:30:00,56.66,57.64,56.56,57.53,34299.0,56.66,57.64,56.56,57.53,34299.0
2022-06-27 11:00:00,57.62,57.84,57.43,57.82,71523.0,57.62,57.84,57.43,57.82,71523.0
2022-06-27 11:30:00,57.81,58.09,57.8,57.92,25642.0,57.81,58.09,57.8,57.92,25642.0
2022-06-27 12:00:00,57.95,57.96,57.35,57.42,31041.0,57.95,57.96,57.35,57.42,31041.0
2022-06-27 12:30:00,57.4,57.96,57.4,57.85,36482.0,57.4,57.96,57.4,57.85,36482.0
2022-06-27 13:00:00,57.82,57.84,57.6,57.64,30801.0,57.82,57.84,57.6,57.64,30801.0
2022-06-27 13:30:00,57.61,57.63,57.34,57.39,34575.0,57.61,57.63,57.34,57.39,34575.0
2022-06-27 14:00:00,57.37,57.88,57.33,57.68,35326.0,57.37,57.88,57.33,57.68,35326.0
2022-06-27 14:30:00,57.73,57.85,57.57,57.6,54492.0,57.73,57.85,57.57,57.6,54492.0
2022-06-27 15:00:00,57.6,57.62,57.34,57.44,48343.0,57.6,57.62,57.34,57.44,48343.0
2022-06-27 15:30:00,57.43,57.43,56.71,56.86,242952.0,57.43,57.43,56.71,56.86,242952.0
2022-06-28 09:30:00,57.44,57.98,56.15,57.19,106367.0,57.44,57.98,56.15,57.19,106367.0
2022-06-28 10:00:00,57.23,57.37,56.8,56.82,80527.0,57.23,57.37,56.8,56.82,80527.0
2022-06-28 10:30:00,56.82,57.23,56.72,57.17,78231.0,56.82,57.23,56.72,57.17,78231.0
2022-06-28 11:00:00,57.14,57.22,56.53,56.67,35987.0,57.14,57.22,56.53,56.67,35987.0
2022-06-28 11:30:00,56.61,56.87,56.37,56.64,69575.0,56.61,56.87,56.37,56.64,69575.0
2022-06-28 12:00:00,56.65,56.97,56.53,56.86,28772.0,56.65,56.97,56.53,56.86,28772.0
2022-06-28 12:30:00,56.88,56.92,56.59,56.6,28133.0,56.88,56.92,56.59,56.6,28133.0
2022-06-28 13:00:00,56.62,56.72,56.43,56.6,51414.0,56.62,56.72,56.43,56.6,51414.0
2022-06-28 13:30:00,56.58,56.61,56.03,56.04,100839.0,56.58,56.61,56.03,56.04,100839.0
2022-06-28 14:00:00,56.02,56.15,55.54,55.58,84211.0,56.02,56.15,55.54,55.58,84211.0
2022-06-28 14:30:00,55.57,55.59,55.29,55.41,91712.0,55.57,55.59,55.29,55.41,91712.0
2022-06-28 15:00:00,55.4,55.95,55.33,55.91,64356.0,55.4,55.95,55.33,55.91,64356.0
2022-06-28 15:30:00,55.89,56.0,55.46,55.48,287349.0,55.89,56.0,55.46,55.48,287349.0
2022-06-29 09:30:00,55.53,55.88,54.28,54.89,60837.0,55.53,55.88,54.28,54.89,60837.0
2022-06-29 10:00:00,54.86,56.08,54.85,55.83,53153.0,54.86,56.08,54.85,55.83,53153.0
2022-06-29 10:30:00,55.86,56.85,55.86,55.98,90239.0,55.86,56.85,55.86,55.98,90239.0
2022-06-29 11:00:00,55.95,56.05,55.34,55.58,42743.0,55.95,56.05,55.34,55.58,42743.0
2022-06-29 11:30:00,55.59,56.03,55.57,55.92,34019.0,55.59,56.03,55.57,55.92,34019.0
2022-06-29 12:00:00,55.94,56.04,55.64,55.71,23096.0,55.94,56.04,55.64,55.71,23096.0
2022-06-29 12:30:00,55.71,56.01,55.71,55.91,22487.0,55.71,56.01,55.71,55.91,22487.0
2022-06-29 13:00:00,55.9,56.32,55.87,56.23,59374.0,55.9,56.32,55.87,56.23,59374.0
2022-06-29 13:30:00,56.22,56.62,56.11,56.56,30857.0,56.22,56.62,56.11,56.56,30857.0
2022-06-29 14:00:00,56.53,56.83,56.49,56.59,33574.0,56.53,56.83,56.49,56.59,33574.0
2022-06-29 14:30:00,56.57,56.59,56.28,56.34,17958.0,56.57,56.59,56.28,56.34,17958.0
2022-06-29 15:00:00,56.3,56.62,56.16,56.62,42953.0,56.3,56.62,56.16,56.62,42953.0
2022-06-29 15:30:00,56.59,56.61,56.33,56.56,108678.0,56.59,56.61,56.33,56.56,108678.0
2022-06-30 09:30:00,54.32,54.61,52.46,52.46,192257.0,54.32,54.61,52.46,52.46,192257.0
2022-06-30 10:00:00,52.4,53.26,51.81,52.94,189798.0,52.4,53.26,51.81,52.94,189798.0
2022-06-30 10:30:00,52.94,53.2,52.42,52.74,73300.0,52.94,53.2,52.42,52.74,73300.0
2022-06-30 11:00:00,52.74,53.26,52.63,53.1,60777.0,52.74,53.26,52.63,53.1,60777.0
2022-06-30 11:30:00,53.08,53.16,52.62,53.15,77103.0,53.08,53.16,52.62,53.15,77103.0
2022-06-30 12:00:00,53.2,53.75,52.79,53.58,107627.0,53.2,53.75,52.79,53.58,107627.0
2022-06-30 12:30:00,53.6,53.68,53.29,53.4,69201.0,53.6,53.68,53.29,53.4,69201.0
2022-06-30 13:00:00,53.41,53.47,52.43,52.63,106847.0,53.41,53.47,52.43,52.63,106847.0
2022-06-30 13:30:00,52.63,52.82,52.51,52.59,110726.0,52.63,52.82,52.51,52.59,110726.0
2022-06-30 14:00:00,52.62,52.63,52.05,52.13,216532.0,52.62,52.63,52.05,52.13,216532.0
2022-06-30 14:30:00,52.12,52.43,51.99,52.22,124165.0,52.12,52.43,51.99,52.22,124165.0
2022-06-30 15:00:00,52.2,52.58,52.2,52.44,118454.0,52.2,52.58,52.2,52.44,118454.0
2022-06-30 15:30:00,52.44,52.77,52.15,52.53,343322.0,52.44,52.77,52.15,52.53,343322.0
2022-07-01 09:30:00,51.93,54.38,51.93,53.85,111329.0,51.93,54.38,51.93,53.85,111329.0
2022-07-01 10:00:00,53.91,54.13,52.69,52.7,93582.0,53.91,54.13,52.69,52.7,93582.0
2022-07-01 10:30:00,52.62,53.19,51.9,53.15,116729.0,52.62,53.19,51.9,53.15,116729.0
2022-07-01 11:00:00,53.12,53.93,52.93,53.68,56804.0,53.12,53.93,52.93,53.68,56804.0
2022-07-01 11:30:00,53.71,54.14,53.59,53.71,41578.0,53.71,54.14,53.59,53.71,41578.0
2022-07-01 12:00:00,53.74,54.22,53.65,54.14,30875.0,53.74,54.22,53.65,54.14,30875.0
2022-07-01 12:30:00,54.16,54.28,53.83,53.83,26068.0,54.16,54.28,53.83,53.83,26068.0
2022-07-01 13:00:00,53.82,54.06,53.63,54.02,41112.0,53.82,54.06,53.63,54.02,41112.0
2022-07-01 13:30:00,54.0,54.31,53.96,54.2,27656.0,54.0,54.31,53.96,54.2,27656.0
2022-07-01 14:00:00,54.19,54.52,54.08,54.42,29837.0,54.19,54.52,54.08,54.42,29837.0
2022-07-01 14:30:00,54.45,54.58,54.35,54.47,48582.0,54.45,54.58,54.35,54.47,48582.0
2022-07-01 15:00:00,54.47,54.66,54.24,54.66,93732.0,54.47,54.66,54.24,54.66,93732.0
2022-07-01 15:30:00,54.67,55.01,54.65,55.01,221782.0,54.67,55.01,54.65,55.01,221782.0
2022-07-05 09:30:00,54.12,54.25,52.66,52.92,62158.0,54.12,54.25,52.66,52.92,62158.0
2022-07-05 10:00:00,52.86,53.06,52.42,52.54,67529.0,52.86,53.06,52.42,52.54,67529.0
2022-07-05 10:30:00,52.61,53.04,52.12,52.41,49701.0,52.61,53.04,52.12,52.41,49701.0
2022-07-05 11:00:00,52.37,52.37,52.1,52.23,35793.0,52.37,52.37,52.1,52.23,35793.0
2022-07-05 11:30:00,52.2,52.67,52.03,52.47,40317.0,52.2,52.67,52.03,52.47,40317.0
2022-07-05 12:00:00,52.45,52.76,52.36,52.64,20907.0,52.45,52.76,52.36,52.64,20907.0
2022-07-05 12:30:00,52.65,52.76,52.38,52.43,16299.0,52.65,52.76,52.38,52.43,16299.0
2022-07-05 13:00:00,52.4,52.74,52.32,52.73,25538.0,52.4,52.74,52.32,52.73,25538.0
2022-07-05 13:30:00,52.73,52.94,52.55,52.82,37386.0,52.73,52.94,52.55,52.82,37386.0
2022-07-05 14:00:00,52.84,53.27,52.82,53.19,103582.0,52.84,53.27,52.82,53.19,103582.0
2022-07-05 14:30:00,53.21,53.34,53.06,53.29,65156.0,53.21,53.34,53.06,53.29,65156.0
2022-07-05 15:00:00,53.27,53.54,53.07,53.46,39487.0,53.27,53.54,53.07,53.46,39487.0
2022-07-05 15:30:00,53.48,53.72,53.34,53.68,178930.0,53.48,53.72,53.34,53.68,178930.0
2022-07-06 09:30:00,52.24,53.42,51.79,52.15,99968.0,52.24,53.42,51.79,52.15,99968.0
2022-07-06 10:00:00,52.0,52.64,51.31,51.56,65497.0,52.0,52.64,51.31,51.56,65497.0
2022-07-06 10:30:00,51.62,52.06,51.46,51.61,100752.0,51.62,52.06,51.46,51.61,100752.0
2022-07-06 11:00:00,51.56,51.56,50.79,50.9,68460.0,51.56,51.56,50.79,50.9,68460.0
2022-07-06 11:30:00,50.87,50.93,50.68,50.74,78942.0,50.87,50.93,50.68,50.74,78942.0
2022-07-06 12:00:00,50.75,50.86,50.53,50.61,125776.0,50.75,50.86,50.53,50.61,125776.0
2022-07-06 12:30:00,50.59,50.83,50.55,50.75,66858.0,50.59,50.83,50.55,50.75,66858.0
2022-07-06 13:00:00,50.75,50.98,50.71,50.78,72824.0,50.75,50.98,50.71,50.78,72824.0
2022-07-06 13:30:00,50.77,51.16,50.75,51.01,78755.0,50.77,51.16,50.75,51.01,78755.0
2022-07-06 14:00:00,50.99,51.22,50.77,51.06,70534.0,50.99,51.22,50.77,51.06,70534.0
2022-07-06 14:30:00,51.07,51.53,51.01,51.44,104534.0,51.07,51.53,51.01,51.44,104534.0
2022-07-06 15:00:00,51.45,51.45,51.18,51.3,90739.0,51.45,51.45,51.18,51.3,90739.0
2022-07-06 15:30:00,51.27,51.39,50.6,50.64,281393.0,51.27,51.39,50.6,50.64,281393.0
2022-07-07 09:30:00,52.22,53.49,52.22,53.41,259259.0,52.22,53.49,52.22,53.41,259259.0
2022-07-07 10:00:00,53.4,54.55,53.05,54.55,219832.0,53.4,54.55,53.05,54.55,219832.0
2022-07-07 10:30:00,54.54,54.99,54.5,54.82,118542.0,54.54,54.99,54.5,54.82,118542.0
2022-07-07 11:00:00,54.79,55.12,54.65,55.12,71300.0,54.79,55.12,54.65,55.12,71300.0
2022-07-07 11:30:00,55.12,55.33,55.03,55.11,39108.0,55.12,55.33,55.03,55.11,39108.0
2022-07-07 12:00:00,55.07,55.38,54.94,55.24,46652.0,55.07,55.38,54.94,55.24,46652.0
2022-07-07 12:30:00,55.27,55.5,54.87,55.2,68965.0,55.27,55.5,54.87,55.2,68965.0
2022-07-07 13:00:00,55.2,55.25,54.8,54.93,53932.0,55.2,55.25,54.8,54.93,53932.0
2022-07-07 13:30:00,54.93,55.05,54.88,54.99,116629.0,54.93,55.05,54.88,54.99,116629.0
2022-07-07 14:00:00,55.01,55.02,54.69,54.84,36624.0,55.01,55.02,54.69,54.84,36624.0
2022-07-07 14:30:00,54.82,54.87,54.22,54.82,169521.0,54.82,54.87,54.22,54.82,169521.0
2022-07-07 15:00:00,54.82,55.1,54.72,54.88,93927.0,54.82,55.1,54.72,54.88,93927.0
2022-07-07 15:30:00,54.89,55.27,54.88,55.19,212003.0,54.89,55.27,54.88,55.19,212003.0
2022-07-08 09:30:00,55.29,56.26,54.88,55.85,118729.0,55.29,56.26,54.88,55.85,118729.0
2022-07-08 10:00:00,55.86,56.21,55.46,56.06,69708.0,55.86,56.21,55.46,56.06,69708.0
2022-07-08 10:30:00,56.07,56.31,55.9,55.96,31861.0,56.07,56.31,55.9,55.96,31861.0
2022-07-08 11:00:00,55.93,56.13,55.75,55.85,25876.0,55.93,56.13,55.75,55.85,25876.0
2022-07-08 11:30:00,55.81,55.81,55.53,55.71,20316.0,55.81,55.81,55.53,55.71,20316.0
2022-07-08 12:00:00,55.68,55.71,55.21,55.22,56982.0,55.68,55.71,55.21,55.22,56982.0
2022-07-08 12:30:00,55.27,55.28,54.89,54.98,39341.0,55.27,55.28,54.89,54.98,39341.0
2022-07-08 13:00:00,54.99,55.35,54.99,55.18,29404.0,54.99,55.35,54.99,55.18,29404.0
2022-07-08 13:30:00,55.21,55.28,55.0,55.01,54153.0,55.21,55.28,55.0,55.01,54153.0
2022-07-08 14:00:00,55.04,55.28,54.98,55.24,24731.0,55.04,55.28,54.98,55.24,24731.0
2022-07-08 14:30:00,55.22,55.39,55.14,55.26,75446.0,55.22,55.39,55.14,55.26,75446.0
2022-07-08 15:00:00,55.24,55.44,55.06,55.27,48943.0,55.24,55.44,55.06,55.27,48943.0
2022-07-08 15:30:00,55.3,55.37,55.0,55.05,162346.0,55.3,55.37,55.0,55.05,162346.0
2022-07-11 09:30:00,55.03,55.16,54.19,54.67,51773.0,55.03,55.16,54.19,54.67,51773.0
2022-07-11 10:00:00,54.74,55.19,54.56,54.91,95294.0,54.74,55.19,54.56,54.91,95294.0
2022-07-11 10:30:00,54.9,55.38,54.85,55.18,68030.0,54.9,55.38,54.85,55.18,68030.0
2022-07-11 11:00:00,55.09,55.1,54.1,54.55,46257.0,55.09,55.1,54.1,54.55,46257.0
2022-07-11 11:30:00,54.58,54.74,54.51,54.63,30555.0,54.58,54.74,54.51,54.63,30555.0
2022-07-11 12:00:00,54.65,54.69,54.43,54.49,34748.0,54.65,54.69,54.43,54.49,34748.0
2022-07-11 12:30:00,54.46,54.47,54.04,54.07,15508.0,54.46,54.47,54.04,54.07,15508.0
2022-07-11 13:00:00,54.08,54.42,54.02,54.41,12480.0,54.08,54.42,54.02,54.41,12480.0
2022-07-11 13:30:00,54.42,54.7,54.42,54.68,17470.0,54.42,54.7,54.42,54.68,17470.0
2022-07-11 14:00:00,54.71,54.92,54.66,54.87,38912.0,54.71,54.92,54.66,54.87,38912.0
2022-07-11 14:30:00,54.86,54.86,54.65,54.69,51298.0,54.86,54.86,54.65,54.69,51298.0
2022-07-11 15:00:00,54.65,54.68,54.42,54.46,47282.0,54.65,54.68,54.42,54.46,47282.0
2022-07-11 15:30:00,54.47,54.55,53.93,53.97,176039.0,54.47,54.55,53.93,53.97,176039.0
2022-07-12 09:30:00,53.11,54.86,53.11,54.5,49068.0,53.11,54.86,53.11,54.5,49068.0
2022-07-12 10:00:00,54.52,55.12,54.39,54.92,49326.0,54.52,55.12,54.39,54.92,49326.0
2022-07-12 10:30:00,54.94,55.4,54.89,55.15,33771.0,54.94,55.4,54.89,55.15,33771.0
2022-07-12 11:00:00,55.2,55.2,54.4,54.57,23451.0,55.2,55.2,54.4,54.57,23451.0
2022-07-12 11:30:00,54.58,54.66,54.24,54.47,14770.0,54.58,54.66,54.24,54.47,14770.0
2022-07-12 12:00:00,54.5,54.88,54.43,54.73,41716.0,54.5,54.88,54.43,54.73,41716.0
2022-07-12 12:30:00,54.72,54.81,54.37,54.61,15233.0,54.72,54.81,54.37,54.61,15233.0
2022-07-12 13:00:00,54.63,54.67,54.4,54.46,15341.0,54.63,54.67,54.4,54.46,15341.0
2022-07-12 13:30:00,54.46,54.52,54.35,54.42,12582.0,54.46,54.52,54.35,54.42,12582.0
2022-07-12 14:00:00,54.44,54.49,54.3,54.42,17187.0,54.44,54.49,54.3,54.42,17187.0
2022-07-12 14:30:00,54.44,54.45,54.14,54.14,15068.0,54.44,54.45,54.14,54.14,15068.0
2022-07-12 15:00:00,54.13,54.13,53.67,53.73,33945.0,54.13,54.13,53.67,53.73,33945.0
2022-07-12 15:30:00,53.67,53.82,53.38,53.78,125959.0,53.67,53.82,53.38,53.78,125959.0
2022-07-13 09:30:00,53.09,53.38,52.8,53.12,30780.0,53.09,53.38,52.8,53.12,30780.0
2022-07-13 10:00:00,53.05,53.52,52.84,53.52,26992.0,53.05,53.52,52.84,53.52,26992.0
2022-07-13 10:30:00,53.58,54.07,53.58,53.88,32086.0,53.58,54.07,53.58,53.88,32086.0
2022-07-13 11:00:00,53.9,54.2,53.81,54.12,44808.0,53.9,54.2,53.81,54.12,44808.0
2022-07-13 11:30:00,54.12,54.13,53.64,53.8,42261.0,54.12,54.13,53.64,53.8,42261.0
2022-07-13 12:00:00,53.85,54.11,53.85,54.07,15386.0,53.85,54.11,53.85,54.07,15386.0
2022-07-13 12:30:00,54.07,54.33,54.01,54.33,27732.0,54.07,54.33,54.01,54.33,27732.0
2022-07-13 13:00:00,54.29,54.43,53.9,54.02,26947.0,54.29,54.43,53.9,54.02,26947.0
2022-07-13 13:30:00,54.03,54.22,53.97,54.05,20864.0,54.03,54.22,53.97,54.05,20864.0
2022-07-13 14:00:00,54.02,54.13,53.68,54.13,28965.0,54.02,54.13,53.68,54.13,28965.0
2022-07-13 14:30:00,54.14,54.27,53.95,54.18,17784.0,54.14,54.27,53.95,54.18,17784.0
2022-07-13 15:00:00,54.16,54.22,54.02,54.04,32505.0,54.16,54.22,54.02,54.04,32505.0
2022-07-13 15:30:00,54.05,54.08,53.75,53.86,109977.0,54.05,54.08,53.75,53.86,109977.0
2022-07-14 09:30:00,52.95,53.8,52.95,53.5,65144.0,52.95,53.8,52.95,53.5,65144.0
2022-07-14 10:00:00,53.47,53.51,52.75,53.13,99417.0,53.47,53.51,52.75,53.13,99417.0
2022-07-14 10:30:00,53.2,53.2,52.45,52.53,51478.0,53.2,53.2,52.45,52.53,51478.0
2022-07-14 11:00:00,52.52,52.72,52.38,52.57,20641.0,52.52,52.72,52.38,52.57,20641.0
2022-07-14 11:30:00,52.61,53.21,52.54,53.1,41517.0,52.61,53.21,52.54,53.1,41517.0
2022-07-14 12:00:00,53.1,53.18,52.86,52.87,48354.0,53.1,53.18,52.86,52.87,48354.0
2022-07-14 12:30:00,52.88,53.03,52.81,52.98,38615.0,52.88,53.03,52.81,52.98,38615.0
2022-07-14 13:00:00,52.96,53.11,52.87,52.97,19593.0,52.96,53.11,52.87,52.97,19593.0
2022-07-14 13:30:00,52.95,53.09,52.89,53.03,30700.0,52.95,53.09,52.89,53.03,30700.0
2022-07-14 14:00:00,53.05,53.52,53.01,53.49,31042.0,53.05,53.52,53.01,53.49,31042.0
2022-07-14 14:30:00,53.54,53.71,53.38,53.4,29337.0,53.54,53.71,53.38,53.4,29337.0
2022-07-14 15:00:00,53.43,53.62,53.2,53.49,46846.0,53.43,53.62,53.2,53.49,46846.0
2022-07-14 15:30:00,53.48,53.52,53.21,53.44,120706.0,53.48,53.52,53.21,53.44,120706.0
2022-07-15 09:30:00,54.17,54.64,53.63,53.76,37610.0,54.17,54.64,53.63,53.76,37610.0
2022-07-15 10:00:00,53.86,55.11,53.86,55.07,43841.0,53.86,55.11,53.86,55.07,43841.0
2022-07-15 10:30:00,55.06,55.56,54.8,55.5,74478.0,55.06,55.56,54.8,55.5,74478.0
2022-07-15 11:00:00,55.48,55.84,55.39,55.59,54133.0,55.48,55.84,55.39,55.59,54133.0
2022-07-15 11:30:00,55.6,55.74,55.52,55.69,44138.0,55.6,55.74,55.52,55.69,44138.0
2022-07-15 12:00:00,55.69,56.35,55.68,56.34,35644.0,55.69,56.35,55.68,56.34,35644.0
2022-07-15 12:30:00,56.36,56.48,56.2,56.25,39002.0,56.36,56.48,56.2,56.25,39002.0
2022-07-15 13:00:00,56.25,56.46,56.01,56.06,58932.0,56.25,56.46,56.01,56.06,58932.0
2022-07-15 13:30:00,56.04,56.06,55.51,55.54,72853.0,56.04,56.06,55.51,55.54,72853.0
2022-07-15 14:00:00,55.52,55.68,55.42,55.63,30714.0,55.52,55.68,55.42,55.63,30714.0
2022-07-15 14:30:00,55.64,55.69,55.29,55.36,58551.0,55.64,55.69,55.29,55.36,58551.0
2022-07-15 15:00:00,55.33,55.46,55.19,55.37,74521.0,55.33,55.46,55.19,55.37,74521.0
2022-07-15 15:30:00,55.39,55.61,55.38,55.52,155312.0,55.39,55.61,55.38,55.52,155312.0
2022-07-18 09:30:00,56.11,56.65,55.22,55.71,38950.0,56.11,56.65,55.22,55.71,38950.0
2022-07-18 10:00:00,55.78,56.04,55.57,55.9,22029.0,55.78,56.04,55.57,55.9,22029.0
2022-07-18 10:30:00,55.93,56.14,55.76,55.83,23477.0,55.93,56.14,55.76,55.83,23477.0
2022-07-18 11:00:00,55.84,56.03,55.69,55.97,13641.0,55.84,56.03,55.69,55.97,13641.0
2022-07-18 11:30:00,55.96,56.1,55.78,56.02,64595.0,55.96,56.1,55.78,56.02,64595.0
2022-07-18 12:00:00,56.0,56.08,55.88,55.98,14920.0,56.0,56.08,55.88,55.98,14920.0
2022-07-18 12:30:00,55.99,56.18,55.86,56.04,19319.0,55.99,56.18,55.86,56.04,19319.0
2022-07-18 13:00:00,56.06,56.31,56.04,56.3,21178.0,56.06,56.31,56.04,56.3,21178.0
2022-07-18 13:30:00,56.34,56.34,55.79,55.79,28231.0,56.34,56.34,55.79,55.79,28231.0
2022-07-18 14:00:00,55.74,55.94,55.67,55.67,23810.0,55.74,55.94,55.67,55.67,23810.0
2022-07-18 14:30:00,55.65,55.72,55.41,55.49,20093.0,55.65,55.72,55.41,55.49,20093.0
2022-07-18 15:00:00,55.48,55.63,55.44,55.45,22806.0,55.48,55.63,55.44,55.45,22806.0
2022-07-18 15:30:00,55.45,55.45,55.07,55.21,109378.0,55.45,55.45,55.07,55.21,109378.0
2022-07-19 09:30:00,56.53,57.36,55.83,56.77,60459.0,56.53,57.36,55.83,56.77,60459.0
2022-07-19 10:00:00,56.91,57.52,56.62,57.48,44122.0,56.91,57.52,56.62,57.48,44122.0
2022-07-19 10:30:00,57.47,57.98,57.31,57.85,54345.0,57.47,57.98,57.31,57.85,54345.0
2022-07-19 11:00:00,57.89,58.28,57.88,58.1,38415.0,57.89,58.28,57.88,58.1,38415.0
2022-07-19 11:30:00,58.14,58.49,58.08,58.49,21177.0,58.14,58.49,58.08,58.49,21177.0
2022-07-19 12:00:00,58.49,58.5,58.16,58.18,22141.0,58.49,58.5,58.16,58.18,22141.0
2022-07-19 12:30:00,58.18,58.51,58.17,58.48,23653.0,58.18,58.51,58.17,58.48,23653.0
2022-07-19 13:00:00,58.47,58.55,58.08,58.27,24463.0,58.47,58.55,58.08,58.27,24463.0
2022-07-19 13:30:00,58.3,58.53,58.25,58.5,19364.0,58.3,58.53,58.25,58.5,19364.0
2022-07-19 14:00:00,58.49,59.07,58.49,58.85,40310.0,58.49,59.07,58.49,58.85,40310.0
2022-07-19 14:30:00,58.85,59.06,58.77,59.02,34786.0,58.85,59.06,58.77,59.02,34786.0
2022-07-19 15:00:00,59.02,59.2,58.5,58.55,102623.0,59.02,59.2,58.5,58.55,102623.0
2022-07-19 15:30:00,58.54,58.57,58.28,58.33,364411.0,58.54,58.57,58.28,58.33,364411.0
2022-07-20 09:30:00,58.24,58.38,57.23,57.93,59689.0,58.24,58.38,57.23,57.93,59689.0
2022-07-20 10:00:00,57.83,57.88,57.37,57.79,59598.0,57.83,57.88,57.37,57.79,59598.0
2022-07-20 10:30:00,57.79,58.4,57.72,58.38,68853.0,57.79,58.4,57.72,58.38,68853.0
2022-07-20 11:00:00,58.36,58.66,58.2,58.39,63773.0,58.36,58.66,58.2,58.39,63773.0
2022-07-20 11:30:00,58.37,58.61,58.32,58.38,69845.0,58.37,58.61,58.32,58.38,69845.0
2022-07-20 12:00:00,58.39,58.49,57.98,58.27,34905.0,58.39,58.49,57.98,58.27,34905.0
2022-07-20 12:30:00,58.27,58.49,57.88,58.11,40721.0,58.27,58.49,57.88,58.11,40721.0
2022-07-20 13:00:00,58.07,58.08,57.56,57.9,34406.0,58.07,58.08,57.56,57.9,34406.0
2022-07-20 13:30:00,57.88,58.1,57.7,57.8,47474.0,57.88,58.1,57.7,57.8,47474.0
2022-07-20 14:00:00,57.8,58.16,57.69,58.15,73473.0,57.8,58.16,57.69,58.15,73473.0
2022-07-20 14:30:00,58.14,58.23,57.76,57.97,69460.0,58.14,58.23,57.76,57.97,69460.0
2022-07-20 15:00:00,57.97,58.53,57.96,58.51,87947.0,57.97,58.53,57.96,58.51,87947.0
2022-07-20 15:30:00,58.51,58.58,58.1,58.53,271455.0,58.51,58.58,58.1,58.53,271455.0
2022-07-21 09:30:00,58.52,59.23,57.94,58.98,47151.0,58.52,59.23,57.94,58.98,47151.0
2022-07-21 10:00:00,59.03,59.16,58.55,58.82,101013.0,59.03,59.16,58.55,58.82,101013.0
2022-07-21 10:30:00,58.74,59.6,58.73,59.42,94018.0,58.74,59.6,58.73,59.42,94018.0
2022-07-21 11:00:00,59.38,59.44,58.74,58.89,105609.0,59.38,59.44,58.74,58.89,105609.0
2022-07-21 11:30:00,58.87,59.03,58.42,58.48,166801.0,58.87,59.03,58.42,58.48,166801.0
2022-07-21 12:00:00,58.45,58.81,58.41,58.79,89045.0,58.45,58.81,58.41,58.79,89045.0
2022-07-21 12:30:00,58.82,58.86,58.61,58.63,45336.0,58.82,58.86,58.61,58.63,45336.0
2022-07-21 13:00:00,58.63,58.94,58.48,58.84,68632.0,58.63,58.94,58.48,58.84,68632.0
2022-07-21 13:30:00,58.85,58.88,58.6,58.73,72978.0,58.85,58.88,58.6,58.73,72978.0
2022-07-21 14:00:00,58.74,59.06,58.74,58.82,61160.0,58.74,59.06,58.74,58.82,61160.0
2022-07-21 14:30:00,58.83,59.1,58.69,59.0,73127.0,58.83,59.1,58.69,59.0,73127.0
2022-07-21 15:00:00,59.0,59.32,58.96,59.1,103910.0,59.0,59.32,58.96,59.1,103910.0
2022-07-21 15:30:00,59.1,59.51,59.06,59.45,394334.0,59.1,59.51,59.06,59.45,394334.0
2022-07-22 09:30:00,67.58,68.15,64.5,65.42,663934.0,67.58,68.15,64.5,65.42,663934.0
2022-07-22 10:00:00,65.4,65.76,64.65,65.19,304064.0,65.4,65.76,64.65,65.19,304064.0
2022-07-22 10:30:00,65.25,67.13,65.14,66.53,353519.0,65.25,67.13,65.14,66.53,353519.0
2022-07-22 11:00:00,66.6,66.6,64.2,64.5,231666.0,66.6,66.6,64.2,64.5,231666.0
2022-07-22 11:30:00,64.45,64.93,63.88,64.0,204282.0,64.45,64.93,63.88,64.0,204282.0
2022-07-22 12:00:00,64.01,64.22,63.57,63.86,133447.0,64.01,64.22,63.57,63.86,133447.0
2022-07-22 12:30:00,63.85,64.14,63.71,63.92,77276.0,63.85,64.14,63.71,63.92,77276.0
2022-07-22 13:00:00,63.91,63.91,63.0,63.58,163710.0,63.91,63.91,63.0,63.58,163710.0
2022-07-22 13:30:00,63.59,64.15,63.31,63.81,114838.0,63.59,64.15,63.31,63.81,114838.0
2022-07-22 14:00:00,63.85,64.06,63.66,64.0,87576.0,63.85,64.06,63.66,64.0,87576.0
2022-07-22 14:30:00,63.99,64.09,63.46,63.46,95291.0,63.99,64.09,63.46,63.46,95291.0
2022-07-22 15:00:00,63.45,63.89,63.44,63.78,99548.0,63.45,63.89,63.44,63.78,99548.0
2022-07-22 15:30:00,63.78,63.79,63.05,63.13,398350.0,63.78,63.79,63.05,63.13,398350.0
2022-07-25 09:30:00,63.19,65.14,62.53,64.79,160624.0,63.19,65.14,62.53,64.79,160624.0
2022-07-25 10:00:00,64.73,64.8,62.61,62.92,110158.0,64.73,64.8,62.61,62.92,110158.0
2022-07-25 10:30:00,62.92,63.63,62.74,62.97,92032.0,62.92,63.63,62.74,62.97,92032.0
2022-07-25 11:00:00,63.0,63.1,62.47,62.71,67100.0,63.0,63.1,62.47,62.71,67100.0
2022-07-25 11:30:00,62.65,62.71,62.16,62.18,36740.0,62.65,62.71,62.16,62.18,36740.0
2022-07-25 12:00:00,62.13,62.27,61.8,62.27,71362.0,62.13,62.27,61.8,62.27,71362.0
2022-07-25 12:30:00,62.29,62.56,62.21,62.52,46830.0,62.29,62.56,62.21,62.52,46830.0
2022-07-25 13:00:00,62.5,63.0,62.5,62.91,39055.0,62.5,63.0,62.5,62.91,39055.0
2022-07-25 13:30:00,62.92,63.02,62.75,62.83,39125.0,62.92,63.02,62.75,62.83,39125.0
2022-07-25 14:00:00,62.84,63.04,62.83,62.94,51390.0,62.84,63.04,62.83,62.94,51390.0
2022-07-25 14:30:00,62.94,63.04,62.57,62.64,50424.0,62.94,63.04,62.57,62.64,50424.0
2022-07-25 15:00:00,62.61,62.68,62.41,62.53,72896.0,62.61,62.68,62.41,62.53,72896.0
2022-07-25 15:30:00,62.5,63.01,62.49,62.73,286298.0,62.5,63.01,62.49,62.73,286298.0
2022-07-26 09:30:00,63.13,64.67,63.13,63.94,104625.0,63.13,64.67,63.13,63.94,104625.0
2022-07-26 10:00:00,63.94,64.06,62.95,62.98,52306.0,63.94,64.06,62.95,62.98,52306.0
2022-07-26 10:30:00,62.96,63.22,62.75,63.1,58944.0,62.96,63.22,62.75,63.1,58944.0
2022-07-26 11:00:00,63.07,63.3,62.87,63.06,31881.0,63.07,63.3,62.87,63.06,31881.0
2022-07-26 11:30:00,63.06,63.19,62.84,62.91,27765.0,63.06,63.19,62.84,62.91,27765.0
2022-07-26 12:00:00,62.9,63.32,62.81,63.18,25407.0,62.9,63.32,62.81,63.18,25407.0
2022-07-26 12:30:00,63.18,63.27,62.95,63.23,47013.0,63.18,63.27,62.95,63.23,47013.0
2022-07-26 13:00:00,63.24,63.37,63.08,63.24,27689.0,63.24,63.37,63.08,63.24,27689.0
2022-07-26 13:30:00,63.22,63.58,63.1,63.51,45041.0,63.22,63.58,63.1,63.51,45041.0
2022-07-26 14:00:00,63.56,63.56,62.96,63.21,48403.0,63.56,63.56,62.96,63.21,48403.0
2022-07-26 14:30:00,63.1,63.33,63.0,63.04,41457.0,63.1,63.33,63.0,63.04,41457.0
2022-07-26 15:00:00,63.02,63.19,62.95,63.02,41485.0,63.02,63.19,62.95,63.02,41485.0
2022-07-26 15:30:00,63.01,63.28,62.96,63.17,183054.0,63.01,63.28,62.96,63.17,183054.0
2022-07-27 09:30:00,63.34,64.0,62.63,63.09,65180.0,63.34,64.0,62.63,63.09,65180.0
2022-07-27 10:00:00,63.09,63.92,62.99,63.62,59919.0,63.09,63.92,62.99,63.62,59919.0
2022-07-27 10:30:00,63.67,63.86,63.4,63.6,51921.0,63.67,63.86,63.4,63.6,51921.0
2022-07-27 11:00:00,63.66,63.77,63.44,63.53,60918.0,63.66,63.77,63.44,63.53,60918.0
2022-07-27 11:30:00,63.53,63.72,62.99,62.99,37511.0,63.53,63.72,62.99,62.99,37511.0
2022-07-27 12:00:00,63.04,63.51,62.9,63.21,34401.0,63.04,63.51,62.9,63.21,34401.0
2022-07-27 12:30:00,63.19,63.21,62.95,63.0,33113.0,63.19,63.21,62.95,63.0,33113.0
2022-07-27 13:00:00,63.02,63.06,62.75,62.84,40424.0,63.02,63.06,62.75,62.84,40424.0
2022-07-27 13:30:00,62.88,63.16,62.83,63.01,23480.0,62.88,63.16,62.83,63.01,23480.0
2022-07-27 14:00:00,63.01,63.13,62.8,62.96,25888.0,63.01,63.13,62.8,62.96,25888.0
2022-07-27 14:30:00,62.95,63.61,62.75,63.55,39752.0,62.95,63.61,62.75,63.55,39752.0
2022-07-27 15:00:00,63.58,63.73,63.45,63.7,47752.0,63.58,63.73,63.45,63.7,47752.0
2022-07-27 15:30:00,63.73,63.76,63.41,63.43,213361.0,63.73,63.76,63.41,63.43,213361.0
2022-07-28 09:30:00,63.27,64.43,63.12,63.53,46716.0,63.27,64.43,63.12,63.53,46716.0
2022-07-28 10:00:00,63.79,63.95,63.17,63.53,26383.0,63.79,63.95,63.17,63.53,26383.0
2022-07-28 10:30:00,63.59,64.72,63.47,64.66,44917.0,63.59,64.72,63.47,64.66,44917.0
2022-07-28 11:00:00,64.67,65.55,64.58,65.53,59587.0,64.67,65.55,64.58,65.53,59587.0
2022-07-28 11:30:00,65.56,65.72,65.37,65.61,42537.0,65.56,65.72,65.37,65.61,42537.0
2022-07-28 12:00:00,65.59,65.81,65.56,65.67,36013.0,65.59,65.81,65.56,65.67,36013.0
2022-07-28 12:30:00,65.67,65.84,65.39,65.78,49381.0,65.67,65.84,65.39,65.78,49381.0
2022-07-28 13:00:00,65.79,65.89,65.5,65.86,45243.0,65.79,65.89,65.5,65.86,45243.0
2022-07-28 13:30:00,65.86,65.9,65.58,65.58,25065.0,65.86,65.9,65.58,65.58,25065.0
2022-07-28 14:00:00,65.56,65.87,65.49,65.86,29008.0,65.56,65.87,65.49,65.86,29008.0
2022-07-28 14:30:00,65.89,65.94,65.72,65.79,37634.0,65.89,65.94,65.72,65.79,37634.0
2022-07-28 15:00:00,65.78,65.91,65.63,65.86,44108.0,65.78,65.91,65.63,65.86,44108.0
2022-07-28 15:30:00,65.84,65.88,65.39,65.46,178768.0,65.84,65.88,65.39,65.46,178768.0
2022-07-29 09:30:00,65.17,65.43,64.35,64.58,29904.0,65.17,65.43,64.35,64.58,29904.0
2022-07-29 10:00:00,64.49,65.25,64.49,65.06,25217.0,64.49,65.25,64.49,65.06,25217.0
2022-07-29 10:30:00,65.1,65.35,64.65,64.65,30417.0,65.1,65.35,64.65,64.65,30417.0
2022-07-29 11:00:00,64.69,64.9,64.6,64.84,20507.0,64.69,64.9,64.6,64.84,20507.0
2022-07-29 11:30:00,64.87,64.93,64.67,64.85,23249.0,64.87,64.93,64.67,64.85,23249.0
2022-07-29 12:00:00,64.83,65.16,64.74,65.16,16744.0,64.83,65.16,64.74,65.16,16744.0
2022-07-29 12:30:00,65.19,65.52,65.11,65.47,28416.0,65.19,65.52,65.11,65.47,28416.0
2022-07-29 13:00:00,65.43,65.58,65.3,65.54,19494.0,65.43,65.58,65.3,65.54,19494.0
2022-07-29 13:30:00,65.54,65.97,65.52,65.91,38196.0,65.54,65.97,65.52,65.91,38196.0
2022-07-29 14:00:00,65.92,66.21,65.85,66.16,38586.0,65.92,66.21,65.85,66.16,38586.0
2022-07-29 14:30:00,66.19,66.39,65.97,66.23,58979.0,66.19,66.39,65.97,66.23,58979.0
2022-07-29 15:00:00,66.2,66.26,66.08,66.17,68691.0,66.2,66.26,66.08,66.17,68691.0
2022-07-29 15:30:00,66.16,66.41,66.07,66.13,138363.0,66.16,66.41,66.07,66.13,138363.0
2022-08-01 09:30:00,65.41,65.71,65.04,65.55,45677.0,65.41,65.71,65.04,65.55,45677.0
2022-08-01 10:00:00,65.53,66.35,65.46,65.51,29207.0,65.53,66.35,65.46,65.51,29207.0
2022-08-01 10:30:00,65.6,66.28,65.51,66.26,23867.0,65.6,66.28,65.51,66.26,23867.0
2022-08-01 11:00:00,66.29,66.42,65.84,66.22,26280.0,66.29,66.42,65.84,66.22,26280.0
2022-08-01 11:30:00,66.15,66.26,65.98,65.98,16990.0,66.15,66.26,65.98,65.98,16990.0
2022-08-01 12:00:00,65.94,65.98,65.63,65.85,20126.0,65.94,65.98,65.63,65.85,20126.0
2022-08-01 12:30:00,65.83,66.02,65.73,65.83,30005.0,65.83,66.02,65.73,65.83,30005.0
2022-08-01 13:00:00,65.82,65.86,65.54,65.57,20727.0,65.82,65.86,65.54,65.57,20727.0
2022-08-01 13:30:00,65.59,65.7,65.54,65.67,53413.0,65.59,65.7,65.54,65.67,53413.0
2022-08-01 14:00:00,65.65,65.69,65.54,65.6,58211.0,65.65,65.69,65.54,65.6,58211.0
2022-08-01 14:30:00,65.59,65.93,65.53,65.88,41349.0,65.59,65.93,65.53,65.88,41349.0
2022-08-01 15:00:00,65.85,65.94,65.56,65.6,45896.0,65.85,65.94,65.56,65.6,45896.0
2022-08-01 15:30:00,65.6,65.79,65.54,65.61,149417.0,65.6,65.79,65.54,65.61,149417.0
2022-08-02 09:30:00,66.04,66.17,64.94,65.09,27706.0,66.04,66.17,64.94,65.09,27706.0
2022-08-02 10:00:00,65.1,65.91,65.09,65.88,54424.0,65.1,65.91,65.09,65.88,54424.0
2022-08-02 10:30:00,65.85,66.0,65.59,65.66,26696.0,65.85,66.0,65.59,65.66,26696.0
2022-08-02 11:00:00,65.66,65.78,65.55,65.75,22633.0,65.66,65.78,65.55,65.75,22633.0
2022-08-02 11:30:00,65.73,65.93,65.48,65.85,26078.0,65.73,65.93,65.48,65.85,26078.0
2022-08-02 12:00:00,65.85,66.0,65.76,65.93,17350.0,65.85,66.0,65.76,65.93,17350.0
2022-08-02 12:30:00,65.94,66.13,65.85,65.94,26485.0,65.94,66.13,65.85,65.94,26485.0
2022-08-02 13:00:00,65.91,66.36,65.85,65.95,57083.0,65.91,66.36,65.85,65.95,57083.0
2022-08-02 13:30:00,65.9,65.97,65.65,65.72,81880.0,65.9,65.97,65.65,65.72,81880.0
2022-08-02 14:00:00,65.69,65.87,65.61,65.79,17464.0,65.69,65.87,65.61,65.79,17464.0
2022-08-02 14:30:00,65.79,65.8,65.48,65.53,19614.0,65.79,65.8,65.48,65.53,19614.0
2022-08-02 15:00:00,65.53,65.59,65.16,65.35,14010.0,65.53,65.59,65.16,65.35,14010.0
2022-08-02 15:30:00,65.33,65.33,64.9,64.92,91866.0,65.33,65.33,64.9,64.92,91866.0
2022-08-03 09:30:00,65.19,65.99,64.83,64.96,15490.0,65.19,65.99,64.83,64.96,15490.0
2022-08-03 10:00:00,64.92,65.25,64.54,64.77,16529.0,64.92,65.25,64.54,64.77,16529.0
2022-08-03 10:30:00,64.78,65.43,64.37,65.37,27907.0,64.78,65.43,64.37,65.37,27907.0
2022-08-03 11:00:00,65.36,65.62,65.21,65.58,20993.0,65.36,65.62,65.21,65.58,20993.0
2022-08-03 11:30:00,65.59,65.77,65.43,65.77,16411.0,65.59,65.77,65.43,65.77,16411.0
2022-08-03 12:00:00,65.74,65.9,65.58,65.84,22362.0,65.74,65.9,65.58,65.84,22362.0
2022-08-03 12:30:00,65.8,66.03,65.77,65.94,9616.0,65.8,66.03,65.77,65.94,9616.0
2022-08-03 13:00:00,65.9,66.11,65.77,66.02,24770.0,65.9,66.11,65.77,66.02,24770.0
2022-08-03 13:30:00,65.99,66.06,65.78,65.79,17435.0,65.99,66.06,65.78,65.79,17435.0
2022-08-03 14:00:00,65.74,66.14,65.74,65.9,32395.0,65.74,66.14,65.74,65.9,32395.0
2022-08-03 14:30:00,65.93,65.98,65.71,65.89,16057.0,65.93,65.98,65.71,65.89,16057.0
2022-08-03 15:00:00,65.89,66.19,65.87,66.06,29510.0,65.89,66.19,65.87,66.06,29510.0
2022-08-03 15:30:00,66.06,66.45,65.91,65.94,126988.0,66.06,66.45,65.91,65.94,126988.0
2022-08-04 09:30:00,65.67,66.14,64.54,65.01,46909.0,65.67,66.14,64.54,65.01,46909.0
2022-08-04 10:00:00,65.1,65.51,64.51,64.66,49886.0,65.1,65.51,64.51,64.66,49886.0
2022-08-04 10:30:00,64.68,64.9,64.44,64.7,19992.0,64.68,64.9,64.44,64.7,19992.0
2022-08-04 11:00:00,64.67,65.02,64.27,64.42,39562.0,64.67,65.02,64.27,64.42,39562.0
2022-08-04 11:30:00,64.41,64.59,64.05,64.44,31240.0,64.41,64.59,64.05,64.44,31240.0
2022-08-04 12:00:00,64.44,64.8,64.28,64.75,47893.0,64.44,64.8,64.28,64.75,47893.0
2022-08-04 12:30:00,64.76,64.78,64.37,64.47,32556.0,64.76,64.78,64.37,64.47,32556.0
2022-08-04 13:00:00,64.49,64.83,64.48,64.83,27840.0,64.49,64.83,64.48,64.83,27840.0
2022-08-04 13:30:00,64.81,65.08,64.78,65.08,21191.0,64.81,65.08,64.78,65.08,21191.0
2022-08-04 14:00:00,65.09,65.09,64.66,64.92,17236.0,65.09,65.09,64.66,64.92,17236.0
2022-08-04 14:30:00,64.86,64.89,64.5,64.61,16639.0,64.86,64.89,64.5,64.61,16639.0
2022-08-04 15:00:00,64.56,64.65,64.49,64.51,31325.0,64.56,64.65,64.49,64.51,31325.0
2022-08-04 15:30:00,64.48,64.56,63.93,64.06,140378.0,64.48,64.56,63.93,64.06,140378.0
2022-08-05 09:30:00,63.14,64.16,62.89,64.06,34824.0,63.14,64.16,62.89,64.06,34824.0
2022-08-05 10:00:00,64.14,64.86,64.02,64.71,44115.0,64.14,64.86,64.02,64.71,44115.0
2022-08-05 10:30:00,64.71,64.87,64.41,64.69,42107.0,64.71,64.87,64.41,64.69,42107.0
2022-08-05 11:00:00,64.64,64.78,64.01,64.06,23390.0,64.64,64.78,64.01,64.06,23390.0
2022-08-05 11:30:00,64.01,64.67,63.99,64.41,27657.0,64.01,64.67,63.99,64.41,27657.0
2022-08-05 12:00:00,64.42,64.58,64.32,64.45,11864.0,64.42,64.58,64.32,64.45,11864.0
2022-08-05 12:30:00,64.48,64.63,64.33,64.45,32659.0,64.48,64.63,64.33,64.45,32659.0
2022-08-05 13:00:00,64.47,64.72,64.35,64.48,39866.0,64.47,64.72,64.35,64.48,39866.0
2022-08-05 13:30:00,64.51,64.74,64.4,64.4,29402.0,64.51,64.74,64.4,64.4,29402.0
2022-08-05 14:00:00,64.38,64.41,64.09,64.12,21095.0,64.38,64.41,64.09,64.12,21095.0
2022-08-05 14:30:00,64.09,64.21,64.03,64.18,20263.0,64.09,64.21,64.03,64.18,20263.0
2022-08-05 15:00:00,64.15,64.27,64.12,64.22,23562.0,64.15,64.27,64.12,64.22,23562.0
2022-08-05 15:30:00,64.22,64.49,64.22,64.38,107493.0,64.22,64.49,64.22,64.38,107493.0
2022-08-08 09:30:00,64.97,65.3,64.52,64.52,17959.0,64.97,65.3,64.52,64.52,17959.0
2022-08-08 10:00:00,64.61,64.86,64.32,64.8,34822.0,64.61,64.86,64.32,64.8,34822.0
2022-08-08 10:30:00,64.9,65.03,64.66,64.82,92378.0,64.9,65.03,64.66,64.82,92378.0
2022-08-08 11:00:00,64.82,64.91,64.48,64.69,26735.0,64.82,64.91,64.48,64.69,26735.0
2022-08-08 11:30:00,64.65,64.65,64.1,64.38,29523.0,64.65,64.65,64.1,64.38,29523.0
2022-08-08 12:00:00,64.37,64.42,63.9,63.95,26706.0,64.37,64.42,63.9,63.95,26706.0
2022-08-08 12:30:00,63.97,64.23,63.81,64.13,68195.0,63.97,64.23,63.81,64.13,68195.0
2022-08-08 13:00:00,64.14,64.39,63.98,64.24,28496.0,64.14,64.39,63.98,64.24,28496.0
2022-08-08 13:30:00,64.2,64.31,64.07,64.22,12443.0,64.2,64.31,64.07,64.22,12443.0
2022-08-08 14:00:00,64.28,64.28,63.84,63.94,21371.0,64.28,64.28,63.84,63.94,21371.0
2022-08-08 14:30:00,63.95,64.09,63.84,64.04,30437.0,63.95,64.09,63.84,64.04,30437.0
2022-08-08 15:00:00,64.01,64.13,63.95,63.98,30336.0,64.01,64.13,63.95,63.98,30336.0
2022-08-08 15:30:00,63.96,64.17,63.91,64.16,120001.0,63.96,64.17,63.91,64.16,120001.0
2022-08-09 09:30:00,64.25,64.58,62.81,62.99,26500.0,64.25,64.58,62.81,62.99,26500.0
2022-08-09 10:00:00,63.11,64.01,63.04,63.96,26262.0,63.11,64.01,63.04,63.96,26262.0
2022-08-09 10:30:00,63.98,63.98,63.41,63.41,10801.0,63.98,63.98,63.41,63.41,10801.0
2022-08-09 11:00:00,63.42,63.9,63.32,63.67,12018.0,63.42,63.9,63.32,63.67,12018.0
2022-08-09 11:30:00,63.65,63.89,63.62,63.77,11708.0,63.65,63.89,63.62,63.77,11708.0
2022-08-09 12:00:00,63.77,63.9,63.63,63.72,19526.0,63.77,63.9,63.63,63.72,19526.0
2022-08-09 12:30:00,63.71,63.72,63.22,63.25,12334.0,63.71,63.72,63.22,63.25,12334.0
2022-08-09 13:00:00,63.32,63.4,63.18,63.31,14310.0,63.32,63.4,63.18,63.31,14310.0
2022-08-09 13:30:00,63.33,63.52,63.2,63.49,16343.0,63.33,63.52,63.2,63.49,16343.0
2022-08-09 14:00:00,63.49,63.53,63.31,63.37,18847.0,63.49,63.53,63.31,63.37,18847.0
2022-08-09 14:30:00,63.44,63.52,63.35,63.45,18065.0,63.44,63.52,63.35,63.45,18065.0
2022-08-09 15:00:00,63.45,63.56,63.34,63.44,19347.0,63.45,63.56,63.34,63.44,19347.0
2022-08-09 15:30:00,63.46,63.47,62.96,63.22,153370.0,63.46,63.47,62.96,63.22,153370.0
2022-08-10 09:30:00,64.23,64.56,63.98,64.1,23766.0,64.23,64.56,63.98,64.1,23766.0
2022-08-10 10:00:00,64.17,64.56,64.13,64.32,42085.0,64.17,64.56,64.13,64.32,42085.0
2022-08-10 10:30:00,64.32,64.95,64.3,64.66,44485.0,64.32,64.95,64.3,64.66,44485.0
2022-08-10 11:00:00,64.72,64.95,64.41,64.64,51639.0,64.72,64.95,64.41,64.64,51639.0
2022-08-10 11:30:00,64.65,64.74,64.58,64.61,20343.0,64.65,64.74,64.58,64.61,20343.0
2022-08-10 12:00:00,64.64,64.64,64.29,64.35,22817.0,64.64,64.64,64.29,64.35,22817.0
2022-08-10 12:30:00,64.29,64.45,64.25,64.44,17208.0,64.29,64.45,64.25,64.44,17208.0
2022-08-10 13:00:00,64.44,64.54,64.37,64.41,17092.0,64.44,64.54,64.37,64.41,17092.0
2022-08-10 13:30:00,64.37,64.6,64.36,64.6,18134.0,64.37,64.6,64.36,64.6,18134.0
2022-08-10 14:00:00,64.59,65.08,64.52,64.98,28098.0,64.59,65.08,64.52,64.98,28098.0
2022-08-10 14:30:00,64.95,65.28,64.94,65.27,30328.0,64.95,65.28,64.94,65.27,30328.0
2022-08-10 15:00:00,65.27,65.32,65.12,65.29,17236.0,65.27,65.32,65.12,65.29,17236.0
2022-08-10 15:30:00,65.3,65.82,65.3,65.69,140258.0,65.3,65.82,65.3,65.69,140258.0
2022-08-11 09:30:00,65.82,66.82,65.1,66.6,29759.0,65.82,66.82,65.1,66.6,29759.0
2022-08-11 10:00:00,66.61,66.9,66.22,66.31,88880.0,66.61,66.9,66.22,66.31,88880.0
2022-08-11 10:30:00,66.39,66.81,66.39,66.47,63488.0,66.39,66.81,66.39,66.47,63488.0
2022-08-11 11:00:00,66.4,66.58,66.15,66.39,36851.0,66.4,66.58,66.15,66.39,36851.0
2022-08-11 11:30:00,66.27,66.3,65.96,66.06,20501.0,66.27,66.3,65.96,66.06,20501.0
2022-08-11 12:00:00,66.05,66.17,65.92,66.05,15141.0,66.05,66.17,65.92,66.05,15141.0
2022-08-11 12:30:00,66.09,66.27,66.09,66.17,15383.0,66.09,66.27,66.09,66.17,15383.0
2022-08-11 13:00:00,66.2,66.27,66.08,66.17,18381.0,66.2,66.27,66.08,66.17,18381.0
2022-08-11 13:30:00,66.15,66.2,65.67,65.76,16532.0,66.15,66.2,65.67,65.76,16532.0
2022-08-11 14:00:00,65.77,65.78,65.36,65.51,26119.0,65.77,65.78,65.36,65.51,26119.0
2022-08-11 14:30:00,65.47,65.47,65.2,65.31,27647.0,65.47,65.47,65.2,65.31,27647.0
2022-08-11 15:00:00,65.32,65.38,65.12,65.28,36212.0,65.32,65.38,65.12,65.28,36212.0
2022-08-11 15:30:00,65.27,65.37,65.06,65.23,135093.0,65.27,65.37,65.06,65.23,135093.0
2022-08-12 09:30:00,65.32,65.91,65.07,65.88,16344.0,65.32,65.91,65.07,65.88,16344.0
2022-08-12 10:00:00,65.84,65.94,65.51,65.84,46866.0,65.84,65.94,65.51,65.84,46866.0
2022-08-12 10:30:00,65.81,65.91,65.27,65.42,95305.0,65.81,65.91,65.27,65.42,95305.0
2022-08-12 11:00:00,65.43,65.63,65.36,65.56,14169.0,65.43,65.63,65.36,65.56,14169.0
2022-08-12 11:30:00,65.56,65.71,65.41,65.51,31298.0,65.56,65.71,65.41,65.51,31298.0
2022-08-12 12:00:00,65.52,65.67,65.5,65.65,24817.0,65.52,65.67,65.5,65.65,24817.0
2022-08-12 12:30:00,65.64,65.89,65.59,65.81,27462.0,65.64,65.89,65.59,65.81,27462.0
2022-08-12 13:00:00,65.8,65.83,65.7,65.76,19588.0,65.8,65.83,65.7,65.76,19588.0
2022-08-12 13:30:00,65.79,65.8,65.7,65.75,15857.0,65.79,65.8,65.7,65.75,15857.0
2022-08-12 14:00:00,65.75,65.75,65.62,65.7,9862.0,65.75,65.75,65.62,65.7,9862.0
2022-08-12 14:30:00,65.71,66.05,65.7,65.87,75268.0,65.71,66.05,65.7,65.87,75268.0
2022-08-12 15:00:00,65.89,66.53,65.89,66.5,38742.0,65.89,66.53,65.89,66.5,38742.0
2022-08-12 15:30:00,66.51,67.01,66.51,66.98,151827.0,66.51,67.01,66.51,66.98,151827.0
2022-08-15 09:30:00,66.36,66.88,65.89,66.48,27734.0,66.36,66.88,65.89,66.48,27734.0
2022-08-15 10:00:00,66.46,66.98,66.33,66.48,47881.0,66.46,66.98,66.33,66.48,47881.0
2022-08-15 10:30:00,66.43,66.72,66.37,66.41,23004.0,66.43,66.72,66.37,66.41,23004.0
2022-08-15 11:00:00,66.41,66.44,65.9,65.92,20521.0,66.41,66.44,65.9,65.92,20521.0
2022-08-15 11:30:00,65.97,66.72,65.95,66.5,29167.0,65.97,66.72,65.95,66.5,29167.0
2022-08-15 12:00:00,66.49,67.22,66.46,66.95,25462.0,66.49,67.22,66.46,66.95,25462.0
2022-08-15 12:30:00,66.92,66.98,66.73,66.95,16174.0,66.92,66.98,66.73,66.95,16174.0
2022-08-15 13:00:00,66.97,67.0,66.79,66.85,13045.0,66.97,67.0,66.79,66.85,13045.0
2022-08-15 13:30:00,66.83,66.85,66.6,66.73,10516.0,66.83,66.85,66.6,66.73,10516.0
2022-08-15 14:00:00,66.71,66.71,66.49,66.54,13565.0,66.71,66.71,66.49,66.54,13565.0
2022-08-15 14:30:00,66.58,66.7,66.5,66.56,15200.0,66.58,66.7,66.5,66.56,15200.0
2022-08-15 15:00:00,66.55,66.57,66.43,66.49,26702.0,66.55,66.57,66.43,66.49,26702.0
2022-08-15 15:30:00,66.49,66.71,66.43,66.6,121317.0,66.49,66.71,66.43,66.6,121317.0
2022-08-16 09:30:00,66.61,66.61,65.15,65.38,39082.0,66.61,66.61,65.15,65.38,39082.0
2022-08-16 10:00:00,65.4,65.42,65.02,65.11,33830.0,65.4,65.42,65.02,65.11,33830.0
2022-08-16 10:30:00,65.07,65.38,64.17,64.3,96414.0,65.07,65.38,64.17,64.3,96414.0
2022-08-16 11:00:00,64.31,65.04,64.17,65.04,80274.0,64.31,65.04,64.17,65.04,80274.0
2022-08-16 11:30:00,65.03,65.25,64.83,65.11,83124.0,65.03,65.25,64.83,65.11,83124.0
2022-08-16 12:00:00,65.13,65.15,64.65,64.72,41870.0,65.13,65.15,64.65,64.72,41870.0
2022-08-16 12:30:00,64.73,64.96,64.68,64.81,28934.0,64.73,64.96,64.68,64.81,28934.0
2022-08-16 13:00:00,64.8,65.06,64.78,65.05,15751.0,64.8,65.06,64.78,65.05,15751.0
2022-08-16 13:30:00,65.06,65.45,65.06,65.28,20640.0,65.06,65.45,65.06,65.28,20640.0
2022-08-16 14:00:00,65.21,65.44,65.21,65.28,26979.0,65.21,65.44,65.21,65.28,26979.0
2022-08-16 14:30:00,65.26,65.26,64.35,64.58,49959.0,65.26,65.26,64.35,64.58,49959.0
2022-08-16 15:00:00,64.58,64.64,64.39,64.47,53853.0,64.58,64.64,64.39,64.47,53853.0
2022-08-16 15:30:00,64.48,64.83,64.29,64.48,215546.0,64.48,64.83,64.29,64.48,215546.0
2022-08-17 09:30:00,63.39,64.26,63.11,63.75,50085.0,63.39,64.26,63.11,63.75,50085.0
2022-08-17 10:00:00,63.73,63.73,62.94,63.34,51530.0,63.73,63.73,62.94,63.34,51530.0
2022-08-17 10:30:00,63.35,63.71,63.05,63.14,150607.0,63.35,63.71,63.05,63.14,150607.0
2022-08-17 11:00:00,63.14,63.46,63.0,63.07,92042.0,63.14,63.46,63.0,63.07,92042.0
2022-08-17 11:30:00,63.01,63.09,62.57,62.88,69938.0,63.01,63.09,62.57,62.88,69938.0
2022-08-17 12:00:00,62.9,63.23,62.87,63.05,35447.0,62.9,63.23,62.87,63.05,35447.0
2022-08-17 12:30:00,63.05,63.26,63.04,63.16,22778.0,63.05,63.26,63.04,63.16,22778.0
2022-08-17 13:00:00,63.17,63.48,63.08,63.45,22189.0,63.17,63.48,63.08,63.45,22189.0
2022-08-17 13:30:00,63.44,63.45,63.22,63.45,14800.0,63.44,63.45,63.22,63.45,14800.0
2022-08-17 14:00:00,63.47,63.94,63.37,63.7,80831.0,63.47,63.94,63.37,63.7,80831.0
2022-08-17 14:30:00,63.7,63.7,63.35,63.43,40555.0,63.7,63.7,63.35,63.43,40555.0
2022-08-17 15:00:00,63.41,63.61,63.2,63.46,88247.0,63.41,63.61,63.2,63.46,88247.0
2022-08-17 15:30:00,63.45,63.61,63.27,63.4,183606.0,63.45,63.61,63.27,63.4,183606.0
2022-08-18 09:30:00,63.62,64.15,63.38,64.09,38355.0,63.62,64.15,63.38,64.09,38355.0
2022-08-18 10:00:00,64.12,64.12,63.11,63.44,34683.0,64.12,64.12,63.11,63.44,34683.0
2022-08-18 10:30:00,63.44,63.75,63.21,63.35,31970.0,63.44,63.75,63.21,63.35,31970.0
2022-08-18 11:00:00,63.3,63.4,62.95,63.27,50655.0,63.3,63.4,62.95,63.27,50655.0
2022-08-18 11:30:00,63.3,63.47,63.18,63.37,46145.0,63.3,63.47,63.18,63.37,46145.0
2022-08-18 12:00:00,63.37,63.45,63.2,63.25,22009.0,63.37,63.45,63.2,63.25,22009.0
2022-08-18 12:30:00,63.25,63.28,63.07,63.24,34032.0,63.25,63.28,63.07,63.24,34032.0
2022-08-18 13:00:00,63.24,63.39,63.08,63.3,20704.0,63.24,63.39,63.08,63.3,20704.0
2022-08-18 13:30:00,63.32,63.64,63.25,63.47,22365.0,63.32,63.64,63.25,63.47,22365.0
2022-08-18 14:00:00,63.5,63.56,63.43,63.55,17021.0,63.5,63.56,63.43,63.55,17021.0
2022-08-18 14:30:00,63.55,63.66,63.45,63.63,15382.0,63.55,63.66,63.45,63.63,15382.0
2022-08-18 15:00:00,63.62,63.83,63.59,63.73,16004.0,63.62,63.83,63.59,63.73,16004.0
2022-08-18 15:30:00,63.73,63.9,63.61,63.74,137101.0,63.73,63.9,63.61,63.74,137101.0
2022-08-19 09:30:00,63.74,63.94,63.07,63.31,76656.0,63.74,63.94,63.07,63.31,76656.0
2022-08-19 10:00:00,63.25,63.78,63.13,63.6,17066.0,63.25,63.78,63.13,63.6,17066.0
2022-08-19 10:30:00,63.6,63.91,63.44,63.74,28865.0,63.6,63.91,63.44,63.74,28865.0
2022-08-19 11:00:00,63.7,63.79,63.58,63.78,45196.0,63.7,63.79,63.58,63.78,45196.0
2022-08-19 11:30:00,63.79,64.1,63.67,63.67,29752.0,63.79,64.1,63.67,63.67,29752.0
2022-08-19 12:00:00,63.67,63.67,63.25,63.3,34128.0,63.67,63.67,63.25,63.3,34128.0
2022-08-19 12:30:00,63.3,63.73,63.28,63.67,64560.0,63.3,63.73,63.28,63.67,64560.0
2022-08-19 13:00:00,63.63,63.78,63.56,63.75,13788.0,63.63,63.78,63.56,63.75,13788.0
2022-08-19 13:30:00,63.75,63.76,63.41,63.65,83086.0,63.75,63.76,63.41,63.65,83086.0
2022-08-19 14:00:00,63.61,63.71,63.48,63.59,25296.0,63.61,63.71,63.48,63.59,25296.0
2022-08-19 14:30:00,63.57,63.57,63.18,63.23,31847.0,63.57,63.57,63.18,63.23,31847.0
2022-08-19 15:00:00,63.29,63.34,63.08,63.28,40479.0,63.29,63.34,63.08,63.28,40479.0
2022-08-19 15:30:00,63.29,63.34,63.11,63.16,158615.0,63.29,63.34,63.11,63.16,158615.0
2022-08-22 09:30:00,61.99,62.46,61.75,62.25,14188.0,61.99,62.46,61.75,62.25,14188.0
2022-08-22 10:00:00,62.27,62.46,61.81,61.9,27748.0,62.27,62.46,61.81,61.9,27748.0
2022-08-22 10:30:00,61.9,62.0,61.77,61.78,20719.0,61.9,62.0,61.77,61.78,20719.0
2022-08-22 11:00:00,61.76,62.38,61.76,62.35,23205.0,61.76,62.38,61.76,62.35,23205.0
2022-08-22 11:30:00,62.35,62.4,62.27,62.38,19707.0,62.35,62.4,62.27,62.38,19707.0
2022-08-22 12:00:00,62.35,62.51,62.19,62.4,103598.0,62.35,62.51,62.19,62.4,103598.0
2022-08-22 12:30:00,62.38,62.38,62.2,62.24,9588.0,62.38,62.38,62.2,62.24,9588.0
2022-08-22 13:00:00,62.22,62.31,62.06,62.09,21431.0,62.22,62.31,62.06,62.09,21431.0
2022-08-22 13:30:00,62.09,62.13,61.91,62.06,57130.0,62.09,62.13,61.91,62.06,57130.0
2022-08-22 14:00:00,62.06,62.12,61.96,62.11,33544.0,62.06,62.12,61.96,62.11,33544.0
2022-08-22 14:30:00,62.08,62.16,61.97,62.16,22667.0,62.08,62.16,61.97,62.16,22667.0
2022-08-22 15:00:00,62.15,62.24,62.05,62.07,20346.0,62.15,62.24,62.05,62.07,20346.0
2022-08-22 15:30:00,62.07,62.07,61.89,61.95,113357.0,62.07,62.07,61.89,61.95,113357.0
2022-08-23 09:30:00,62.45,62.98,62.32,62.69,17521.0,62.45,62.98,62.32,62.69,17521.0
2022-08-23 10:00:00,62.61,63.28,62.53,63.17,48754.0,62.61,63.28,62.53,63.17,48754.0
2022-08-23 10:30:00,63.19,63.39,62.83,62.89,29354.0,63.19,63.39,62.83,62.89,29354.0
2022-08-23 11:00:00,62.91,62.91,62.43,62.46,77542.0,62.91,62.91,62.43,62.46,77542.0
2022-08-23 11:30:00,62.45,62.64,61.68,61.77,58204.0,62.45,62.64,61.68,61.77,58204.0
2022-08-23 12:00:00,61.7,61.88,61.63,61.72,30053.0,61.7,61.88,61.63,61.72,30053.0
2022-08-23 12:30:00,61.74,61.88,61.62,61.66,38815.0,61.74,61.88,61.62,61.66,38815.0
2022-08-23 13:00:00,61.68,61.85,61.52,61.85,61415.0,61.68,61.85,61.52,61.85,61415.0
2022-08-23 13:30:00,61.79,62.04,61.72,61.77,55895.0,61.79,62.04,61.72,61.77,55895.0
2022-08-23 14:00:00,61.78,62.05,61.74,62.04,19636.0,61.78,62.05,61.74,62.04,19636.0
2022-08-23 14:30:00,62.03,62.12,61.9,61.98,35012.0,62.03,62.12,61.9,61.98,35012.0
2022-08-23 15:00:00,61.98,62.01,61.65,61.65,75446.0,61.98,62.01,61.65,61.65,75446.0
2022-08-23 15:30:00,61.65,61.68,61.39,61.4,153314.0,61.65,61.68,61.39,61.4,153314.0
2022-08-24 09:30:00,62.11,62.11,61.58,61.97,68656.0,62.11,62.11,61.58,61.97,68656.0
2022-08-24 10:00:00,61.9,61.97,61.32,61.72,66500.0,61.9,61.97,61.32,61.72,66500.0
2022-08-24 10:30:00,61.7,61.83,61.33,61.41,47545.0,61.7,61.83,61.33,61.41,47545.0
2022-08-24 11:00:00,61.36,61.97,61.24,61.94,117350.0,61.36,61.97,61.24,61.94,117350.0
2022-08-24 11:30:00,61.97,62.17,61.83,61.94,73073.0,61.97,62.17,61.83,61.94,73073.0
2022-08-24 12:00:00,61.94,62.06,61.65,61.66,40566.0,61.94,62.06,61.65,61.66,40566.0
2022-08-24 12:30:00,61.67,61.78,61.56,61.72,15180.0,61.67,61.78,61.56,61.72,15180.0
2022-08-24 13:00:00,61.69,61.82,61.44,61.48,41671.0,61.69,61.82,61.44,61.48,41671.0
2022-08-24 13:30:00,61.47,61.5,61.3,61.39,31151.0,61.47,61.5,61.3,61.39,31151.0
2022-08-24 14:00:00,61.38,61.66,61.32,61.62,20089.0,61.38,61.66,61.32,61.62,20089.0
2022-08-24 14:30:00,61.62,61.89,61.41,61.89,124784.0,61.62,61.89,61.41,61.89,124784.0
2022-08-24 15:00:00,61.86,62.18,61.82,62.01,43082.0,61.86,62.18,61.82,62.01,43082.0
2022-08-24 15:30:00,62.01,62.31,61.91,62.12,231442.0,62.01,62.31,61.91,62.12,231442.0
2022-08-25 09:30:00,62.0,62.4,61.92,62.26,25632.0,62.0,62.4,61.92,62.26,25632.0
2022-08-25 10:00:00,62.29,63.47,62.29,63.47,55159.0,62.29,63.47,62.29,63.47,55159.0
2022-08-25 10:30:00,63.42,63.67,62.93,63.12,46418.0,63.42,63.67,62.93,63.12,46418.0
2022-08-25 11:00:00,63.15,63.15,62.68,62.94,35485.0,63.15,63.15,62.68,62.94,35485.0
2022-08-25 11:30:00,62.94,63.46,62.92,63.4,49013.0,62.94,63.46,62.92,63.4,49013.0
2022-08-25 12:00:00,63.42,63.54,63.19,63.43,31668.0,63.42,63.54,63.19,63.43,31668.0
2022-08-25 12:30:00,63.42,63.48,63.11,63.15,19381.0,63.42,63.48,63.11,63.15,19381.0
2022-08-25 13:00:00,63.09,63.18,62.93,62.97,30917.0,63.09,63.18,62.93,62.97,30917.0
2022-08-25 13:30:00,63.0,63.17,62.93,63.05,28854.0,63.0,63.17,62.93,63.05,28854.0
2022-08-25 14:00:00,63.05,63.16,62.84,63.06,48969.0,63.05,63.16,62.84,63.06,48969.0
2022-08-25 14:30:00,63.07,63.11,62.87,62.93,27089.0,63.07,63.11,62.87,62.93,27089.0
2022-08-25 15:00:00,62.91,62.97,62.83,62.92,26301.0,62.91,62.97,62.83,62.92,26301.0
2022-08-25 15:30:00,62.92,63.43,62.91,63.3,136018.0,62.92,63.43,62.91,63.3,136018.0
2022-08-26 09:30:00,63.26,63.36,62.44,62.71,22712.0,63.26,63.36,62.44,62.71,22712.0
2022-08-26 10:00:00,62.75,62.76,61.3,61.44,69452.0,62.75,62.76,61.3,61.44,69452.0
2022-08-26 10:30:00,61.43,61.77,61.1,61.64,105365.0,61.43,61.77,61.1,61.64,105365.0
2022-08-26 11:00:00,61.6,61.66,61.16,61.32,11219.0,61.6,61.66,61.16,61.32,11219.0
2022-08-26 11:30:00,61.31,61.43,61.19,61.28,12743.0,61.31,61.43,61.19,61.28,12743.0
2022-08-26 12:00:00,61.26,61.27,60.88,60.96,23220.0,61.26,61.27,60.88,60.96,23220.0
2022-08-26 12:30:00,60.91,60.99,60.62,60.92,13856.0,60.91,60.99,60.62,60.92,13856.0
2022-08-26 13:00:00,60.89,61.17,60.83,61.09,17475.0,60.89,61.17,60.83,61.09,17475.0
2022-08-26 13:30:00,61.07,61.16,60.78,60.82,66292.0,61.07,61.16,60.78,60.82,66292.0
2022-08-26 14:00:00,60.85,60.95,60.67,60.71,21501.0,60.85,60.95,60.67,60.71,21501.0
2022-08-26 14:30:00,60.7,60.72,60.42,60.46,19533.0,60.7,60.72,60.42,60.46,19533.0
2022-08-26 15:00:00,60.46,60.56,60.33,60.42,48292.0,60.46,60.56,60.33,60.42,48292.0
2022-08-26 15:30:00,60.39,60.41,60.01,60.05,133129.0,60.39,60.41,60.01,60.05,133129.0
2022-08-29 09:30:00,59.36,59.5,58.85,59.46,43563.0,59.36,59.5,58.85,59.46,43563.0
2022-08-29 10:00:00,59.58,59.73,59.21,59.49,31452.0,59.58,59.73,59.21,59.49,31452.0
2022-08-29 10:30:00,59.42,59.6,58.9,59.03,79453.0,59.42,59.6,58.9,59.03,79453.0
2022-08-29 11:00:00,59.04,59.31,58.9,59.2,23923.0,59.04,59.31,58.9,59.2,23923.0
2022-08-29 11:30:00,59.2,59.28,58.99,59.13,28289.0,59.2,59.28,58.99,59.13,28289.0
2022-08-29 12:00:00,59.15,59.49,59.14,59.32,73115.0,59.15,59.49,59.14,59.32,73115.0
2022-08-29 12:30:00,59.32,59.82,59.25,59.82,28022.0,59.32,59.82,59.25,59.82,28022.0
2022-08-29 13:00:00,59.85,59.9,59.71,59.88,17448.0,59.85,59.9,59.71,59.88,17448.0
2022-08-29 13:30:00,59.86,60.19,59.83,60.07,9513.0,59.86,60.19,59.83,60.07,9513.0
2022-08-29 14:00:00,60.09,60.33,60.03,60.07,35287.0,60.09,60.33,60.03,60.07,35287.0
2022-08-29 14:30:00,60.05,60.12,59.83,60.03,11456.0,60.05,60.12,59.83,60.03,11456.0
2022-08-29 15:00:00,60.04,60.1,59.79,59.83,13630.0,60.04,60.1,59.79,59.83,13630.0
2022-08-29 15:30:00,59.82,59.97,59.49,59.5,102366.0,59.82,59.97,59.49,59.5,102366.0
2022-08-30 09:30:00,59.67,59.84,59.09,59.3,93175.0,59.67,59.84,59.09,59.3,93175.0
2022-08-30 10:00:00,59.18,59.34,58.73,58.95,24632.0,59.18,59.34,58.73,58.95,24632.0
2022-08-30 10:30:00,58.9,58.92,58.04,58.46,54435.0,58.9,58.92,58.04,58.46,54435.0
2022-08-30 11:00:00,58.46,58.54,58.14,58.25,45611.0,58.46,58.54,58.14,58.25,45611.0
2022-08-30 11:30:00,58.28,58.37,58.03,58.12,31547.0,58.28,58.37,58.03,58.12,31547.0
2022-08-30 12:00:00,58.11,58.25,57.92,58.01,53842.0,58.11,58.25,57.92,58.01,53842.0
2022-08-30 12:30:00,57.96,57.97,57.77,57.85,22763.0,57.96,57.97,57.77,57.85,22763.0
2022-08-30 13:00:00,57.86,57.93,57.62,57.73,16482.0,57.86,57.93,57.62,57.73,16482.0
2022-08-30 13:30:00,57.76,58.06,57.7,58.02,18381.0,57.76,58.06,57.7,58.02,18381.0
2022-08-30 14:00:00,58.02,58.3,57.93,57.98,29082.0,58.02,58.3,57.93,57.98,29082.0
2022-08-30 14:30:00,58.0,58.13,57.8,57.98,66624.0,58.0,58.13,57.8,57.98,66624.0
2022-08-30 15:00:00,57.96,58.55,57.96,58.15,81661.0,57.96,58.55,57.96,58.15,81661.0
2022-08-30 15:30:00,58.16,58.18,57.83,58.0,193221.0,58.16,58.18,57.83,58.0,193221.0
2022-08-31 09:30:00,58.28,58.36,57.68,57.79,51034.0,58.28,58.36,57.68,57.79,51034.0
2022-08-31 10:00:00,57.74,57.88,57.07,57.32,85292.0,57.74,57.88,57.07,57.32,85292.0
2022-08-31 10:30:00,57.37,57.48,56.87,57.4,205489.0,57.37,57.48,56.87,57.4,205489.0
2022-08-31 11:00:00,57.4,57.45,57.02,57.3,145052.0,57.4,57.45,57.02,57.3,145052.0
2022-08-31 11:30:00,57.27,57.49,57.17,57.49,24870.0,57.27,57.49,57.17,57.49,24870.0
2022-08-31 12:00:00,57.49,57.49,57.04,57.15,22039.0,57.49,57.49,57.04,57.15,22039.0
2022-08-31 12:30:00,57.15,57.21,56.8,56.87,23879.0,57.15,57.21,56.8,56.87,23879.0
2022-08-31 13:00:00,56.87,56.87,56.57,56.82,176282.0,56.87,56.87,56.57,56.82,176282.0
2022-08-31 13:30:00,56.79,56.85,56.62,56.66,26579.0,56.79,56.85,56.62,56.66,26579.0
2022-08-31 14:00:00,56.66,56.79,56.5,56.65,28156.0,56.66,56.79,56.5,56.65,28156.0
2022-08-31 14:30:00,56.66,56.68,56.46,56.53,29565.0,56.66,56.68,56.46,56.53,29565.0
2022-08-31 15:00:00,56.55,56.88,56.46,56.51,28414.0,56.55,56.88,56.46,56.51,28414.0
2022-08-31 15:30:00,56.49,56.59,56.32,56.5,332595.0,56.49,56.59,56.32,56.5,332595.0
2022-09-01 09:30:00,55.88,55.97,55.02,55.25,160983.0,55.88,55.97,55.02,55.25,160983.0
2022-09-01 10:00:00,55.24,55.24,54.46,54.94,289753.0,55.24,55.24,54.46,54.94,289753.0
2022-09-01 10:30:00,54.93,55.39,54.67,54.93,77006.0,54.93,55.39,54.67,54.93,77006.0
2022-09-01 11:00:00,54.95,55.02,54.57,54.66,110476.0,54.95,55.02,54.57,54.66,110476.0
2022-09-01 11:30:00,54.65,55.06,54.47,54.68,48603.0,54.65,55.06,54.47,54.68,48603.0
2022-09-01 12:00:00,54.68,54.81,54.56,54.63,30215.0,54.68,54.81,54.56,54.63,30215.0
2022-09-01 12:30:00,54.63,54.88,54.62,54.87,63956.0,54.63,54.88,54.62,54.87,63956.0
2022-09-01 13:00:00,54.85,55.25,54.82,55.23,33020.0,54.85,55.25,54.82,55.23,33020.0
2022-09-01 13:30:00,55.25,55.25,54.98,55.0,30684.0,55.25,55.25,54.98,55.0,30684.0
2022-09-01 14:00:00,55.01,55.51,54.96,55.49,31422.0,55.01,55.51,54.96,55.49,31422.0
2022-09-01 14:30:00,55.51,55.84,55.51,55.7,41629.0,55.51,55.84,55.51,55.7,41629.0
2022-09-01 15:00:00,55.69,56.01,55.69,55.9,68863.0,55.69,56.01,55.69,55.9,68863.0
2022-09-01 15:30:00,55.88,56.48,55.72,56.37,353386.0,55.88,56.48,55.72,56.37,353386.0
2022-09-02 09:30:00,57.19,57.19,55.77,56.06,44646.0,57.19,57.19,55.77,56.06,44646.0
2022-09-02 10:00:00,56.07,56.83,55.61,56.82,39936.0,56.07,56.83,55.61,56.82,39936.0
2022-09-02 10:30:00,56.82,57.19,56.82,57.19,21219.0,56.82,57.19,56.82,57.19,21219.0
2022-09-02 11:00:00,57.18,57.35,56.97,57.03,30985.0,57.18,57.35,56.97,57.03,30985.0
2022-09-02 11:30:00,57.05,57.24,56.97,57.05,53633.0,57.05,57.24,56.97,57.05,53633.0
2022-09-02 12:00:00,57.07,57.24,56.66,56.66,39240.0,57.07,57.24,56.66,56.66,39240.0
2022-09-02 12:30:00,56.68,56.79,56.25,56.5,34346.0,56.68,56.79,56.25,56.5,34346.0
2022-09-02 13:00:00,56.44,56.44,55.83,55.85,21487.0,56.44,56.44,55.83,55.85,21487.0
2022-09-02 13:30:00,55.78,56.0,55.61,55.75,19624.0,55.78,56.0,55.61,55.75,19624.0
2022-09-02 14:00:00,55.72,55.97,55.72,55.95,21957.0,55.72,55.97,55.72,55.95,21957.0
2022-09-02 14:30:00,55.95,55.99,55.74,55.75,17714.0,55.95,55.99,55.74,55.75,17714.0
2022-09-02 15:00:00,55.74,56.02,55.71,55.94,26589.0,55.74,56.02,55.71,55.94,26589.0
2022-09-02 15:30:00,55.94,55.97,55.6,55.83,128020.0,55.94,55.97,55.6,55.83,128020.0
2022-09-06 09:30:00,55.98,56.08,55.31,55.61,20035.0,55.98,56.08,55.31,55.61,20035.0
2022-09-06 10:00:00,55.66,56.04,55.25,55.96,41286.0,55.66,56.04,55.25,55.96,41286.0
2022-09-06 10:30:00,55.95,56.12,55.66,56.09,84697.0,55.95,56.12,55.66,56.09,84697.0
2022-09-06 11:00:00,56.06,56.24,55.91,55.98,27163.0,56.06,56.24,55.91,55.98,27163.0
2022-09-06 11:30:00,56.0,56.09,55.8,55.94,20155.0,56.0,56.09,55.8,55.94,20155.0
2022-09-06 12:00:00,55.93,56.02,55.37,55.48,24255.0,55.93,56.02,55.37,55.48,24255.0
2022-09-06 12:30:00,55.42,55.62,55.26,55.51,52281.0,55.42,55.62,55.26,55.51,52281.0
2022-09-06 13:00:00,55.51,55.54,55.13,55.22,18271.0,55.51,55.54,55.13,55.22,18271.0
2022-09-06 13:30:00,55.19,55.29,55.04,55.21,26899.0,55.19,55.29,55.04,55.21,26899.0
2022-09-06 14:00:00,55.19,55.35,55.12,55.23,41318.0,55.19,55.35,55.12,55.23,41318.0
2022-09-06 14:30:00,55.27,55.31,55.07,55.13,32770.0,55.27,55.31,55.07,55.13,32770.0
2022-09-06 15:00:00,55.18,55.51,55.12,55.25,29482.0,55.18,55.51,55.12,55.25,29482.0
2022-09-06 15:30:00,55.24,55.33,55.02,55.12,185458.0,55.24,55.33,55.02,55.12,185458.0
2022-09-07 09:30:00,54.77,55.11,54.57,55.04,98904.0,54.77,55.11,54.57,55.04,98904.0
2022-09-07 10:00:00,54.9,55.96,54.81,55.9,34284.0,54.9,55.96,54.81,55.9,34284.0
2022-09-07 10:30:00,56.0,56.38,55.95,56.3,45777.0,56.0,56.38,55.95,56.3,45777.0
2022-09-07 11:00:00,56.33,57.58,56.25,57.48,185543.0,56.33,57.58,56.25,57.48,185543.0
2022-09-07 11:30:00,57.43,57.99,57.26,57.88,107886.0,57.43,57.99,57.26,57.88,107886.0
2022-09-07 12:00:00,57.87,58.42,57.86,58.12,143810.0,57.87,58.42,57.86,58.12,143810.0
2022-09-07 12:30:00,58.12,59.05,58.11,58.99,288454.0,58.12,59.05,58.11,58.99,288454.0
2022-09-07 13:00:00,59.0,59.17,58.92,59.12,34426.0,59.0,59.17,58.92,59.12,34426.0
2022-09-07 13:30:00,59.14,60.04,59.13,59.96,161414.0,59.14,60.04,59.13,59.96,161414.0
2022-09-07 14:00:00,59.95,60.13,59.84,59.84,55735.0,59.95,60.13,59.84,59.84,55735.0
2022-09-07 14:30:00,59.82,60.11,59.63,60.11,40071.0,59.82,60.11,59.63,60.11,40071.0
2022-09-07 15:00:00,60.09,60.2,59.88,60.17,130661.0,60.09,60.2,59.88,60.17,130661.0
2022-09-07 15:30:00,60.17,60.37,59.98,60.03,520672.0,60.17,60.37,59.98,60.03,520672.0
2022-09-08 09:30:00,59.54,60.62,59.18,60.6,34157.0,59.54,60.62,59.18,60.6,34157.0
2022-09-08 10:00:00,60.62,60.68,60.08,60.33,27030.0,60.62,60.68,60.08,60.33,27030.0
2022-09-08 10:30:00,60.36,60.66,60.28,60.66,23274.0,60.36,60.66,60.28,60.66,23274.0
2022-09-08 11:00:00,60.7,60.73,60.26,60.31,16905.0,60.7,60.73,60.26,60.31,16905.0
2022-09-08 11:30:00,60.32,60.32,60.0,60.12,15362.0,60.32,60.32,60.0,60.12,15362.0
2022-09-08 12:00:00,60.14,60.14,59.43,59.56,61390.0,60.14,60.14,59.43,59.56,61390.0
2022-09-08 12:30:00,59.5,59.94,59.5,59.94,14565.0,59.5,59.94,59.5,59.94,14565.0
2022-09-08 13:00:00,59.91,60.24,59.77,60.21,13132.0,59.91,60.24,59.77,60.21,13132.0
2022-09-08 13:30:00,60.22,60.41,60.09,60.3,20839.0,60.22,60.41,60.09,60.3,20839.0
2022-09-08 14:00:00,60.3,60.4,60.18,60.35,14083.0,60.3,60.4,60.18,60.35,14083.0
2022-09-08 14:30:00,60.4,60.49,60.1,60.18,15408.0,60.4,60.49,60.1,60.18,15408.0
2022-09-08 15:00:00,60.21,60.41,60.14,60.4,16702.0,60.21,60.41,60.14,60.4,16702.0
2022-09-08 15:30:00,60.39,60.67,60.37,60.63,95445.0,60.39,60.67,60.37,60.63,95445.0
2022-09-09 09:30:00,61.16,61.77,60.62,61.05,76212.0,61.16,61.77,60.62,61.05,76212.0
2022-09-09 10:00:00,61.12,61.86,61.12,61.43,108057.0,61.12,61.86,61.12,61.43,108057.0
2022-09-09 10:30:00,61.41,61.8,61.18,61.26,497786.0,61.41,61.8,61.18,61.26,497786.0
2022-09-09 11:00:00,61.26,61.45,60.94,61.37,50694.0,61.26,61.45,60.94,61.37,50694.0
2022-09-09 11:30:00,61.34,61.46,61.24,61.36,76280.0,61.34,61.46,61.24,61.36,76280.0
2022-09-09 12:00:00,61.31,61.35,61.07,61.3,143192.0,61.31,61.35,61.07,61.3,143192.0
2022-09-09 12:30:00,61.28,61.68,61.22,61.43,76937.0,61.28,61.68,61.22,61.43,76937.0
2022-09-09 13:00:00,61.42,61.85,61.28,61.79,159726.0,61.42,61.85,61.28,61.79,159726.0
2022-09-09 13:30:00,61.77,61.99,61.75,61.82,37653.0,61.77,61.99,61.75,61.82,37653.0
2022-09-09 14:00:00,61.81,62.07,61.71,62.03,47929.0,61.81,62.07,61.71,62.03,47929.0
2022-09-09 14:30:00,62.03,62.09,61.9,62.05,52293.0,62.03,62.09,61.9,62.05,52293.0
2022-09-09 15:00:00,62.03,62.07,61.91,61.94,70729.0,62.03,62.07,61.91,61.94,70729.0
2022-09-09 15:30:00,61.93,62.0,61.6,61.95,243774.0,61.93,62.0,61.6,61.95,243774.0
2022-09-12 09:30:00,62.79,63.33,62.31,63.25,38701.0,62.79,63.33,62.31,63.25,38701.0
2022-09-12 10:00:00,63.29,63.34,62.85,62.91,33016.0,63.29,63.34,62.85,62.91,33016.0
2022-09-12 10:30:00,62.94,63.35,62.94,63.04,42425.0,62.94,63.35,62.94,63.04,42425.0
2022-09-12 11:00:00,63.03,63.39,62.92,63.37,25509.0,63.03,63.39,62.92,63.37,25509.0
2022-09-12 11:30:00,63.42,63.51,62.98,63.17,18781.0,63.42,63.51,62.98,63.17,18781.0
2022-09-12 12:00:00,63.17,63.49,63.11,63.2,83605.0,63.17,63.49,63.11,63.2,83605.0
2022-09-12 12:30:00,63.2,63.23,62.85,62.95,103930.0,63.2,63.23,62.85,62.95,103930.0
2022-09-12 13:00:00,62.95,63.25,62.85,63.23,108734.0,62.95,63.25,62.85,63.23,108734.0
2022-09-12 13:30:00,63.22,63.7,63.11,63.7,64830.0,63.22,63.7,63.11,63.7,64830.0
2022-09-12 14:00:00,63.71,63.75,63.42,63.55,27764.0,63.71,63.75,63.42,63.55,27764.0
2022-09-12 14:30:00,63.55,63.7,63.43,63.68,24443.0,63.55,63.7,63.43,63.68,24443.0
2022-09-12 15:00:00,63.69,63.81,63.61,63.67,32212.0,63.69,63.81,63.61,63.67,32212.0
2022-09-12 15:30:00,63.68,63.86,63.54,63.81,153364.0,63.68,63.86,63.54,63.81,153364.0
2022-09-13 09:30:00,61.88,62.12,61.53,61.82,116385.0,61.88,62.12,61.53,61.82,116385.0
2022-09-13 10:00:00,61.8,61.8,60.88,61.14,44123.0,61.8,61.8,60.88,61.14,44123.0
2022-09-13 10:30:00,61.05,61.13,60.76,61.03,24518.0,61.05,61.13,60.76,61.03,24518.0
2022-09-13 11:00:00,61.0,61.29,60.97,61.26,75663.0,61.0,61.29,60.97,61.26,75663.0
2022-09-13 11:30:00,61.26,61.71,61.19,61.34,34796.0,61.26,61.71,61.19,61.34,34796.0
2022-09-13 12:00:00,61.36,61.61,61.31,61.44,22715.0,61.36,61.61,61.31,61.44,22715.0
2022-09-13 12:30:00,61.45,61.6,61.33,61.45,45836.0,61.45,61.6,61.33,61.45,45836.0
2022-09-13 13:00:00,61.43,61.57,61.28,61.56,25436.0,61.43,61.57,61.28,61.56,25436.0
2022-09-13 13:30:00,61.56,61.64,61.17,61.26,28809.0,61.56,61.64,61.17,61.26,28809.0
2022-09-13 14:00:00,61.26,61.3,60.83,60.83,18712.0,61.26,61.3,60.83,60.83,18712.0
2022-09-13 14:30:00,60.82,60.84,60.42,60.49,38294.0,60.82,60.84,60.42,60.49,38294.0
2022-09-13 15:00:00,60.49,60.52,60.25,60.26,44312.0,60.49,60.52,60.25,60.26,44312.0
2022-09-13 15:30:00,60.25,60.29,59.94,60.05,200014.0,60.25,60.29,59.94,60.05,200014.0
2022-09-14 09:30:00,60.44,60.76,59.33,59.36,67549.0,60.44,60.76,59.33,59.36,67549.0
2022-09-14 10:00:00,59.36,59.55,58.63,58.69,52842.0,59.36,59.55,58.63,58.69,52842.0
2022-09-14 10:30:00,58.66,59.7,58.51,59.7,85112.0,58.66,59.7,58.51,59.7,85112.0
2022-09-14 11:00:00,59.68,59.97,59.35,59.9,45913.0,59.68,59.97,59.35,59.9,45913.0
2022-09-14 11:30:00,59.89,60.0,59.46,59.46,24211.0,59.89,60.0,59.46,59.46,24211.0
2022-09-14 12:00:00,59.48,59.49,59.2,59.27,20496.0,59.48,59.49,59.2,59.27,20496.0
2022-09-14 12:30:00,59.29,59.38,59.1,59.22,30129.0,59.29,59.38,59.1,59.22,30129.0
2022-09-14 13:00:00,59.23,59.34,58.9,58.97,25503.0,59.23,59.34,58.9,58.97,25503.0
2022-09-14 13:30:00,58.98,58.98,58.22,58.27,72687.0,58.98,58.98,58.22,58.27,72687.0
2022-09-14 14:00:00,58.27,58.4,58.06,58.32,34339.0,58.27,58.4,58.06,58.32,34339.0
2022-09-14 14:30:00,58.32,58.57,58.24,58.38,32685.0,58.32,58.57,58.24,58.38,32685.0
2022-09-14 15:00:00,58.39,58.6,58.24,58.29,83658.0,58.39,58.6,58.24,58.29,83658.0
2022-09-14 15:30:00,58.28,59.35,58.08,59.28,265409.0,58.28,59.35,58.08,59.28,265409.0
2022-09-15 09:30:00,58.98,61.16,58.98,60.82,61106.0,58.98,61.16,58.98,60.82,61106.0
2022-09-15 10:00:00,60.8,61.03,60.48,60.48,53223.0,60.8,61.03,60.48,60.48,53223.0
2022-09-15 10:30:00,60.47,60.82,60.08,60.15,75615.0,60.47,60.82,60.08,60.15,75615.0
2022-09-15 11:00:00,60.17,60.42,59.75,59.87,37252.0,60.17,60.42,59.75,59.87,37252.0
2022-09-15 11:30:00,59.89,60.01,59.75,59.8,19350.0,59.89,60.01,59.75,59.8,19350.0
2022-09-15 12:00:00,59.88,59.9,59.62,59.68,21720.0,59.88,59.9,59.62,59.68,21720.0
2022-09-15 12:30:00,59.66,59.94,59.64,59.89,15869.0,59.66,59.94,59.64,59.89,15869.0
2022-09-15 13:00:00,59.93,60.63,59.9,60.59,32413.0,59.93,60.63,59.9,60.59,32413.0
2022-09-15 13:30:00,60.56,60.6,60.31,60.43,19307.0,60.56,60.6,60.31,60.43,19307.0
2022-09-15 14:00:00,60.41,60.44,60.1,60.38,25225.0,60.41,60.44,60.1,60.38,25225.0
2022-09-15 14:30:00,60.36,60.44,60.04,60.07,17537.0,60.36,60.44,60.04,60.07,17537.0
2022-09-15 15:00:00,60.07,60.15,59.76,59.78,80581.0,60.07,60.15,59.76,59.78,80581.0
2022-09-15 15:30:00,59.75,60.04,59.74,59.81,116907.0,59.75,60.04,59.74,59.81,116907.0
2022-09-16 09:30:00,59.18,59.27,58.56,58.9,216050.0,59.18,59.27,58.56,58.9,216050.0
2022-09-16 10:00:00,58.95,59.17,58.66,58.86,93173.0,58.95,59.17,58.66,58.86,93173.0
2022-09-16 10:30:00,58.88,59.29,58.54,58.58,56330.0,58.88,59.29,58.54,58.58,56330.0
2022-09-16 11:00:00,58.6,58.69,58.21,58.42,26908.0,58.6,58.69,58.21,58.42,26908.0
2022-09-16 11:30:00,58.43,58.82,58.36,58.8,44803.0,58.43,58.82,58.36,58.8,44803.0
2022-09-16 12:00:00,58.75,58.77,58.35,58.36,52552.0,58.75,58.77,58.35,58.36,52552.0
2022-09-16 12:30:00,58.33,58.94,58.32,58.9,51483.0,58.33,58.94,58.32,58.9,51483.0
2022-09-16 13:00:00,58.9,58.9,58.5,58.5,14149.0,58.9,58.9,58.5,58.5,14149.0
2022-09-16 13:30:00,58.49,58.73,58.48,58.63,32411.0,58.49,58.73,58.48,58.63,32411.0
2022-09-16 14:00:00,58.62,58.7,58.13,58.42,113941.0,58.62,58.7,58.13,58.42,113941.0
2022-09-16 14:30:00,58.43,58.5,58.17,58.42,31244.0,58.43,58.5,58.17,58.42,31244.0
2022-09-16 15:00:00,58.41,58.7,58.28,58.62,38294.0,58.41,58.7,58.28,58.62,38294.0
2022-09-16 15:30:00,58.63,59.49,58.53,59.05,270978.0,58.63,59.49,58.53,59.05,270978.0
2022-09-19 09:30:00,58.06,58.81,58.02,58.59,17357.0,58.06,58.81,58.02,58.59,17357.0
2022-09-19 10:00:00,58.62,58.66,58.05,58.2,31436.0,58.62,58.66,58.05,58.2,31436.0
2022-09-19 10:30:00,58.19,58.39,58.05,58.18,20212.0,58.19,58.39,58.05,58.18,20212.0
2022-09-19 11:00:00,58.24,58.58,58.21,58.25,23644.0,58.24,58.58,58.21,58.25,23644.0
2022-09-19 11:30:00,58.25,58.45,58.22,58.25,17130.0,58.25,58.45,58.22,58.25,17130.0
2022-09-19 12:00:00,58.29,58.48,58.25,58.35,9632.0,58.29,58.48,58.25,58.35,9632.0
2022-09-19 12:30:00,58.43,58.69,58.42,58.63,8316.0,58.43,58.69,58.42,58.63,8316.0
2022-09-19 13:00:00,58.64,58.68,58.47,58.57,8744.0,58.64,58.68,58.47,58.57,8744.0
2022-09-19 13:30:00,58.55,58.6,58.42,58.44,8664.0,58.55,58.6,58.42,58.44,8664.0
2022-09-19 14:00:00,58.44,58.44,58.24,58.3,19787.0,58.44,58.44,58.24,58.3,19787.0
2022-09-19 14:30:00,58.3,58.48,58.24,58.47,18673.0,58.3,58.48,58.24,58.47,18673.0
2022-09-19 15:00:00,58.52,59.31,58.5,59.28,43105.0,58.52,59.31,58.5,59.28,43105.0
2022-09-19 15:30:00,59.3,59.37,59.04,59.21,107438.0,59.3,59.37,59.04,59.21,107438.0
2022-09-20 09:30:00,58.67,58.67,57.6,57.66,36232.0,58.67,58.67,57.6,57.66,36232.0
2022-09-20 10:00:00,57.71,58.46,57.67,58.27,22911.0,57.71,58.46,57.67,58.27,22911.0
2022-09-20 10:30:00,58.27,58.4,58.07,58.35,21761.0,58.27,58.4,58.07,58.35,21761.0
2022-09-20 11:00:00,58.35,58.37,58.15,58.28,11805.0,58.35,58.37,58.15,58.28,11805.0
2022-09-20 11:30:00,58.35,58.35,58.17,58.32,13049.0,58.35,58.35,58.17,58.32,13049.0
2022-09-20 12:00:00,58.3,58.33,58.06,58.13,12239.0,58.3,58.33,58.06,58.13,12239.0
2022-09-20 12:30:00,58.13,58.2,57.48,57.67,113213.0,58.13,58.2,57.48,57.67,113213.0
2022-09-20 13:00:00,57.65,57.66,57.32,57.38,32508.0,57.65,57.66,57.32,57.38,32508.0
2022-09-20 13:30:00,57.38,57.42,57.04,57.08,51842.0,57.38,57.42,57.04,57.08,51842.0
2022-09-20 14:00:00,57.07,57.18,56.77,56.78,52040.0,57.07,57.18,56.77,56.78,52040.0
2022-09-20 14:30:00,56.76,56.83,56.5,56.77,57896.0,56.76,56.83,56.5,56.77,57896.0
2022-09-20 15:00:00,56.77,56.92,56.73,56.73,55431.0,56.77,56.92,56.73,56.73,55431.0
2022-09-20 15:30:00,56.71,56.98,56.6,56.84,129480.0,56.71,56.98,56.6,56.84,129480.0
2022-09-21 09:30:00,57.32,57.4,56.78,57.19,20227.0,57.32,57.4,56.78,57.19,20227.0
2022-09-21 10:00:00,57.27,57.78,57.12,57.75,23466.0,57.27,57.78,57.12,57.75,23466.0
2022-09-21 10:30:00,57.75,57.84,57.58,57.59,15449.0,57.75,57.84,57.58,57.59,15449.0
2022-09-21 11:00:00,57.61,57.89,57.47,57.7,18731.0,57.61,57.89,57.47,57.7,18731.0
2022-09-21 11:30:00,57.72,57.72,57.42,57.58,13547.0,57.72,57.72,57.42,57.58,13547.0
2022-09-21 12:00:00,57.52,57.61,57.47,57.55,30597.0,57.52,57.61,57.47,57.55,30597.0
2022-09-21 12:30:00,57.52,57.53,56.88,56.99,12397.0,57.52,57.53,56.88,56.99,12397.0
2022-09-21 13:00:00,56.99,57.02,56.73,56.9,10603.0,56.99,57.02,56.73,56.9,10603.0
2022-09-21 13:30:00,56.92,57.24,56.77,57.24,18285.0,56.92,57.24,56.77,57.24,18285.0
2022-09-21 14:00:00,57.18,57.18,55.75,56.28,38390.0,57.18,57.18,55.75,56.28,38390.0
2022-09-21 14:30:00,56.24,58.01,56.2,57.54,48626.0,56.24,58.01,56.2,57.54,48626.0
2022-09-21 15:00:00,57.54,57.6,56.31,56.31,21997.0,57.54,57.6,56.31,56.31,21997.0
2022-09-21 15:30:00,56.29,56.36,55.68,55.7,133371.0,56.29,56.36,55.68,55.7,133371.0
2022-09-22 09:30:00,55.39,55.39,53.73,53.84,88113.0,55.39,55.39,53.73,53.84,88113.0
2022-09-22 10:00:00,53.84,54.05,53.62,53.63,84747.0,53.84,54.05,53.62,53.63,84747.0
2022-09-22 10:30:00,53.62,53.78,53.06,53.2,56873.0,53.62,53.78,53.06,53.2,56873.0
2022-09-22 11:00:00,53.16,53.38,52.98,53.25,75514.0,53.16,53.38,52.98,53.25,75514.0
2022-09-22 11:30:00,53.24,53.51,53.15,53.33,75490.0,53.24,53.51,53.15,53.33,75490.0
2022-09-22 12:00:00,53.33,53.95,53.28,53.67,49518.0,53.33,53.95,53.28,53.67,49518.0
2022-09-22 12:30:00,53.6,53.6,53.29,53.33,16724.0,53.6,53.6,53.29,53.33,16724.0
2022-09-22 13:00:00,53.31,53.35,53.16,53.33,20189.0,53.31,53.35,53.16,53.33,20189.0
2022-09-22 13:30:00,53.37,53.61,53.28,53.58,18280.0,53.37,53.61,53.28,53.58,18280.0
2022-09-22 14:00:00,53.57,53.71,53.18,53.67,56040.0,53.57,53.71,53.18,53.67,56040.0
2022-09-22 14:30:00,53.57,53.82,53.54,53.79,38072.0,53.57,53.82,53.54,53.79,38072.0
2022-09-22 15:00:00,53.8,54.07,53.8,53.99,41829.0,53.8,54.07,53.8,53.99,41829.0
2022-09-22 15:30:00,53.99,54.06,53.57,53.62,207645.0,53.99,54.06,53.57,53.62,207645.0
2022-09-23 09:30:00,52.56,53.2,51.98,52.08,63697.0,52.56,53.2,51.98,52.08,63697.0
2022-09-23 10:00:00,52.13,52.59,52.06,52.46,56650.0,52.13,52.59,52.06,52.46,56650.0
2022-09-23 10:30:00,52.48,52.54,52.08,52.14,30030.0,52.48,52.54,52.08,52.14,30030.0
2022-09-23 11:00:00,52.12,52.41,52.11,52.25,39066.0,52.12,52.41,52.11,52.25,39066.0
2022-09-23 11:30:00,52.26,52.28,51.6,51.76,44302.0,52.26,52.28,51.6,51.76,44302.0
2022-09-23 12:00:00,51.79,51.82,51.4,51.59,62384.0,51.79,51.82,51.4,51.59,62384.0
2022-09-23 12:30:00,51.55,51.97,51.44,51.96,71214.0,51.55,51.97,51.44,51.96,71214.0
2022-09-23 13:00:00,51.9,52.09,51.87,52.06,113974.0,51.9,52.09,51.87,52.06,113974.0
2022-09-23 13:30:00,52.06,52.14,51.75,52.0,31071.0,52.06,52.14,51.75,52.0,31071.0
2022-09-23 14:00:00,51.96,52.1,51.62,51.62,43372.0,51.96,52.1,51.62,51.62,43372.0
2022-09-23 14:30:00,51.64,52.14,51.54,52.05,75715.0,51.64,52.14,51.54,52.05,75715.0
2022-09-23 15:00:00,52.06,52.68,52.03,52.68,59414.0,52.06,52.68,52.03,52.68,59414.0
2022-09-23 15:30:00,52.67,53.19,52.67,52.9,279498.0,52.67,53.19,52.67,52.9,279498.0
2022-09-26 09:30:00,52.51,53.28,52.29,52.53,37098.0,52.51,53.28,52.29,52.53,37098.0
2022-09-26 10:00:00,52.53,52.96,52.37,52.79,41076.0,52.53,52.96,52.37,52.79,41076.0
2022-09-26 10:30:00,52.73,52.77,52.3,52.65,48127.0,52.73,52.77,52.3,52.65,48127.0
2022-09-26 11:00:00,52.71,52.74,52.4,52.51,52557.0,52.71,52.74,52.4,52.51,52557.0
2022-09-26 11:30:00,52.47,52.53,51.51,51.64,28114.0,52.47,52.53,51.51,51.64,28114.0
2022-09-26 12:00:00,51.6,51.6,50.75,50.75,40112.0,51.6,51.6,50.75,50.75,40112.0
2022-09-26 12:30:00,50.73,50.8,50.52,50.8,19959.0,50.73,50.8,50.52,50.8,19959.0
2022-09-26 13:00:00,50.79,50.86,50.27,50.35,31521.0,50.79,50.86,50.27,50.35,31521.0
2022-09-26 13:30:00,50.4,50.67,50.4,50.54,48588.0,50.4,50.67,50.4,50.54,48588.0
2022-09-26 14:00:00,50.55,50.84,50.48,50.48,36263.0,50.55,50.84,50.48,50.48,36263.0
2022-09-26 14:30:00,50.44,51.02,50.43,50.89,39381.0,50.44,51.02,50.43,50.89,39381.0
2022-09-26 15:00:00,50.91,50.95,50.63,50.7,36981.0,50.91,50.95,50.63,50.7,36981.0
2022-09-26 15:30:00,50.69,51.03,50.57,50.61,136515.0,50.69,51.03,50.57,50.61,136515.0
2022-09-27 09:30:00,51.52,51.78,50.92,51.08,29766.0,51.52,51.78,50.92,51.08,29766.0
2022-09-27 10:00:00,51.07,51.25,50.79,51.03,33573.0,51.07,51.25,50.79,51.03,33573.0
2022-09-27 10:30:00,51.08,51.4,51.06,51.23,22152.0,51.08,51.4,51.06,51.23,22152.0
2022-09-27 11:00:00,51.2,51.22,50.52,50.57,120975.0,51.2,51.22,50.52,50.57,120975.0
2022-09-27 11:30:00,50.59,50.73,50.54,50.64,79025.0,50.59,50.73,50.54,50.64,79025.0
2022-09-27 12:00:00,50.64,50.85,50.11,50.23,41261.0,50.64,50.85,50.11,50.23,41261.0
2022-09-27 12:30:00,50.13,50.35,50.01,50.3,139166.0,50.13,50.35,50.01,50.3,139166.0
2022-09-27 13:00:00,50.31,50.31,50.01,50.28,21770.0,50.31,50.31,50.01,50.28,21770.0
2022-09-27 13:30:00,50.24,50.33,49.81,49.9,20675.0,50.24,50.33,49.81,49.9,20675.0
2022-09-27 14:00:00,49.89,50.01,49.58,49.62,86962.0,49.89,50.01,49.58,49.62,86962.0
2022-09-27 14:30:00,49.64,50.04,49.59,49.93,38361.0,49.64,50.04,49.59,49.93,38361.0
2022-09-27 15:00:00,49.89,49.96,49.56,49.62,87317.0,49.89,49.96,49.56,49.62,87317.0
2022-09-27 15:30:00,49.65,49.9,49.45,49.61,169601.0,49.65,49.9,49.45,49.61,169601.0
2022-09-28 09:30:00,50.1,50.78,49.73,50.68,32045.0,50.1,50.78,49.73,50.68,32045.0
2022-09-28 10:00:00,50.74,51.02,50.49,51.01,31844.0,50.74,51.02,50.49,51.01,31844.0
2022-09-28 10:30:00,51.08,51.39,51.0,51.14,59617.0,51.08,51.39,51.0,51.14,59617.0
2022-09-28 11:00:00,51.06,51.8,50.99,51.54,19261.0,51.06,51.8,50.99,51.54,19261.0
2022-09-28 11:30:00,51.54,52.22,51.48,52.18,26038.0,51.54,52.22,51.48,52.18,26038.0
2022-09-28 12:00:00,52.19,52.44,52.02,52.07,27578.0,52.19,52.44,52.02,52.07,27578.0
2022-09-28 12:30:00,52.05,52.25,51.99,52.14,37108.0,52.05,52.25,51.99,52.14,37108.0
2022-09-28 13:00:00,52.18,52.68,52.13,52.55,22255.0,52.18,52.68,52.13,52.55,22255.0
2022-09-28 13:30:00,52.54,52.85,52.5,52.77,24845.0,52.54,52.85,52.5,52.77,24845.0
2022-09-28 14:00:00,52.77,52.87,52.63,52.84,22761.0,52.77,52.87,52.63,52.84,22761.0
2022-09-28 14:30:00,52.84,52.99,52.74,52.95,33180.0,52.84,52.99,52.74,52.95,33180.0
2022-09-28 15:00:00,52.95,53.27,52.94,53.23,55711.0,52.95,53.27,52.94,53.23,55711.0
2022-09-28 15:30:00,53.23,53.46,52.81,52.82,186947.0,53.23,53.46,52.81,52.82,186947.0
2022-09-29 09:30:00,52.19,52.49,51.11,51.19,23886.0,52.19,52.49,51.11,51.19,23886.0
2022-09-29 10:00:00,51.18,51.4,50.83,51.29,25296.0,51.18,51.4,50.83,51.29,25296.0
2022-09-29 10:30:00,51.3,51.51,51.02,51.51,15380.0,51.3,51.51,51.02,51.51,15380.0
2022-09-29 11:00:00,51.57,52.04,51.43,52.03,35666.0,51.57,52.04,51.43,52.03,35666.0
2022-09-29 11:30:00,52.11,52.7,52.0,52.52,60710.0,52.11,52.7,52.0,52.52,60710.0
2022-09-29 12:00:00,52.55,52.57,52.26,52.5,167606.0,52.55,52.57,52.26,52.5,167606.0
2022-09-29 12:30:00,52.48,52.58,52.36,52.41,74281.0,52.48,52.58,52.36,52.41,74281.0
2022-09-29 13:00:00,52.36,52.5,52.21,52.24,77113.0,52.36,52.5,52.21,52.24,77113.0
2022-09-29 13:30:00,52.21,52.38,51.88,51.89,22790.0,52.21,52.38,51.88,51.89,22790.0
2022-09-29 14:00:00,51.91,52.27,51.78,52.27,26380.0,51.91,52.27,51.78,52.27,26380.0
2022-09-29 14:30:00,52.27,52.53,52.24,52.35,68525.0,52.27,52.53,52.24,52.35,68525.0
2022-09-29 15:00:00,52.35,52.79,52.33,52.71,36148.0,52.35,52.79,52.33,52.71,36148.0
2022-09-29 15:30:00,52.72,53.21,52.71,53.08,189308.0,52.72,53.21,52.71,53.08,189308.0
2022-09-30 09:30:00,53.47,53.86,52.74,53.66,22318.0,53.47,53.86,52.74,53.66,22318.0
2022-09-30 10:00:00,53.57,53.72,53.19,53.49,24729.0,53.57,53.72,53.19,53.49,24729.0
2022-09-30 10:30:00,53.48,54.03,53.48,53.75,29714.0,53.48,54.03,53.48,53.75,29714.0
2022-09-30 11:00:00,53.83,54.06,53.61,53.97,25293.0,53.83,54.06,53.61,53.97,25293.0
2022-09-30 11:30:00,53.92,53.97,53.41,53.45,16748.0,53.92,53.97,53.41,53.45,16748.0
2022-09-30 12:00:00,53.44,53.49,53.06,53.06,37788.0,53.44,53.49,53.06,53.06,37788.0
2022-09-30 12:30:00,53.04,53.29,53.04,53.22,22333.0,53.04,53.29,53.04,53.22,22333.0
2022-09-30 13:00:00,53.24,53.26,52.98,53.12,24576.0,53.24,53.26,52.98,53.12,24576.0
2022-09-30 13:30:00,53.12,53.13,52.69,52.85,16138.0,53.12,53.13,52.69,52.85,16138.0
2022-09-30 14:00:00,52.8,52.81,52.15,52.18,59792.0,52.8,52.81,52.15,52.18,59792.0
2022-09-30 14:30:00,52.19,52.49,52.11,52.14,87088.0,52.19,52.49,52.11,52.14,87088.0
2022-09-30 15:00:00,52.15,52.41,51.77,51.98,23665.0,52.15,52.41,51.77,51.98,23665.0
2022-09-30 15:30:00,51.97,52.05,51.44,51.61,146812.0,51.97,52.05,51.44,51.61,146812.0
2022-10-03 09:30:00,52.38,52.58,51.12,51.5,65231.0,52.38,52.58,51.12,51.5,65231.0
2022-10-03 10:00:00,51.64,53.71,51.56,53.71,63329.0,51.64,53.71,51.56,53.71,63329.0
2022-10-03 10:30:00,53.71,53.71,52.56,52.75,65826.0,53.71,53.71,52.56,52.75,65826.0
2022-10-03 11:00:00,52.76,53.3,52.69,53.13,50257.0,52.76,53.3,52.69,53.13,50257.0
2022-10-03 11:30:00,53.16,53.48,52.92,53.45,51874.0,53.16,53.48,52.92,53.45,51874.0
2022-10-03 12:00:00,53.45,53.86,53.36,53.37,55986.0,53.45,53.86,53.36,53.37,55986.0
2022-10-03 12:30:00,53.35,53.41,53.15,53.38,27373.0,53.35,53.41,53.15,53.38,27373.0
2022-10-03 13:00:00,53.47,53.47,53.2,53.33,37139.0,53.47,53.47,53.2,53.33,37139.0
2022-10-03 13:30:00,53.32,53.74,53.32,53.53,21230.0,53.32,53.74,53.32,53.53,21230.0
2022-10-03 14:00:00,53.55,54.18,53.54,54.07,34932.0,53.55,54.18,53.54,54.07,34932.0
2022-10-03 14:30:00,54.07,54.23,53.94,54.13,27942.0,54.07,54.23,53.94,54.13,27942.0
2022-10-03 15:00:00,54.13,54.33,54.07,54.17,44304.0,54.13,54.33,54.07,54.17,44304.0
2022-10-03 15:30:00,54.15,54.24,53.57,53.69,171822.0,54.15,54.24,53.57,53.69,171822.0
2022-10-04 09:30:00,54.66,57.23,54.66,57.18,96293.0,54.66,57.23,54.66,57.18,96293.0
2022-10-04 10:00:00,57.19,57.41,56.97,57.25,96108.0,57.19,57.41,56.97,57.25,96108.0
2022-10-04 10:30:00,57.25,57.65,57.22,57.52,46697.0,57.25,57.65,57.22,57.52,46697.0
2022-10-04 11:00:00,57.53,57.99,57.32,57.66,83700.0,57.53,57.99,57.32,57.66,83700.0
2022-10-04 11:30:00,57.66,57.69,56.65,56.88,72784.0,57.66,57.69,56.65,56.88,72784.0
2022-10-04 12:00:00,56.89,57.02,56.68,56.92,75159.0,56.89,57.02,56.68,56.92,75159.0
2022-10-04 12:30:00,56.92,57.08,56.51,56.68,37084.0,56.92,57.08,56.51,56.68,37084.0
2022-10-04 13:00:00,56.67,56.78,56.21,56.57,43307.0,56.67,56.78,56.21,56.57,43307.0
2022-10-04 13:30:00,56.63,56.67,56.44,56.57,20581.0,56.63,56.67,56.44,56.57,20581.0
2022-10-04 14:00:00,56.55,56.78,56.5,56.55,88816.0,56.55,56.78,56.5,56.55,88816.0
2022-10-04 14:30:00,56.54,56.79,56.52,56.72,29824.0,56.54,56.79,56.52,56.72,29824.0
2022-10-04 15:00:00,56.72,56.72,56.32,56.57,135029.0,56.72,56.72,56.32,56.57,135029.0
2022-10-04 15:30:00,56.58,56.9,56.52,56.83,226635.0,56.58,56.9,56.52,56.83,226635.0
2022-10-05 09:30:00,55.66,56.02,55.18,55.66,42800.0,55.66,56.02,55.18,55.66,42800.0
2022-10-05 10:00:00,55.63,55.64,54.87,54.87,39362.0,55.63,55.64,54.87,54.87,39362.0
2022-10-05 10:30:00,54.91,55.02,54.67,54.98,28608.0,54.91,55.02,54.67,54.98,28608.0
2022-10-05 11:00:00,54.95,55.17,54.88,54.92,23813.0,54.95,55.17,54.88,54.92,23813.0
2022-10-05 11:30:00,54.91,55.31,54.78,55.24,24483.0,54.91,55.31,54.78,55.24,24483.0
2022-10-05 12:00:00,55.25,55.48,55.02,55.23,19691.0,55.25,55.48,55.02,55.23,19691.0
2022-10-05 12:30:00,55.18,55.54,55.08,55.47,44770.0,55.18,55.54,55.08,55.47,44770.0
2022-10-05 13:00:00,55.46,55.88,55.44,55.66,15066.0,55.46,55.88,55.44,55.66,15066.0
2022-10-05 13:30:00,55.7,56.09,55.63,56.01,24997.0,55.7,56.09,55.63,56.01,24997.0
2022-10-05 14:00:00,56.02,56.02,55.81,55.93,21986.0,56.02,56.02,55.81,55.93,21986.0
2022-10-05 14:30:00,55.92,56.08,55.77,56.06,58689.0,55.92,56.08,55.77,56.06,58689.0
2022-10-05 15:00:00,56.03,56.53,55.98,56.29,44058.0,56.03,56.53,55.98,56.29,44058.0
2022-10-05 15:30:00,56.33,56.62,56.31,56.61,143015.0,56.33,56.62,56.31,56.61,143015.0
2022-10-06 09:30:00,55.94,56.53,55.89,56.06,52574.0,55.94,56.53,55.89,56.06,52574.0
2022-10-06 10:00:00,56.1,56.15,55.16,55.22,26621.0,56.1,56.15,55.16,55.22,26621.0
2022-10-06 10:30:00,55.23,55.73,55.06,55.73,14836.0,55.23,55.73,55.06,55.73,14836.0
2022-10-06 11:00:00,55.71,55.73,55.33,55.7,57066.0,55.71,55.73,55.33,55.7,57066.0
2022-10-06 11:30:00,55.67,55.67,55.31,55.32,22807.0,55.67,55.67,55.31,55.32,22807.0
2022-10-06 12:00:00,55.32,55.43,55.01,55.33,28935.0,55.32,55.43,55.01,55.33,28935.0
2022-10-06 12:30:00,55.33,55.4,55.24,55.27,12102.0,55.33,55.4,55.24,55.27,12102.0
2022-10-06 13:00:00,55.27,55.36,55.06,55.27,21192.0,55.27,55.36,55.06,55.27,21192.0
2022-10-06 13:30:00,55.22,55.22,54.96,55.13,41123.0,55.22,55.22,54.96,55.13,41123.0
2022-10-06 14:00:00,55.17,55.18,54.83,55.18,35694.0,55.17,55.18,54.83,55.18,35694.0
2022-10-06 14:30:00,55.2,55.23,54.87,54.97,25317.0,55.2,55.23,54.87,54.97,25317.0
2022-10-06 15:00:00,54.95,55.07,54.79,54.91,59355.0,54.95,55.07,54.79,54.91,59355.0
2022-10-06 15:30:00,54.91,55.34,54.86,55.24,191098.0,54.91,55.34,54.86,55.24,191098.0
2022-10-07 09:30:00,54.42,54.5,53.26,53.39,20326.0,54.42,54.5,53.26,53.39,20326.0
2022-10-07 10:00:00,53.25,54.02,53.15,54.02,27289.0,53.25,54.02,53.15,54.02,27289.0
2022-10-07 10:30:00,53.88,54.13,53.69,53.82,33370.0,53.88,54.13,53.69,53.82,33370.0
2022-10-07 11:00:00,53.89,54.0,53.47,53.57,50484.0,53.89,54.0,53.47,53.57,50484.0
2022-10-07 11:30:00,53.61,53.75,53.4,53.55,21547.0,53.61,53.75,53.4,53.55,21547.0
2022-10-07 12:00:00,53.58,53.78,53.26,53.3,25422.0,53.58,53.78,53.26,53.3,25422.0
2022-10-07 12:30:00,53.26,53.38,53.21,53.33,14606.0,53.26,53.38,53.21,53.33,14606.0
2022-10-07 13:00:00,53.29,53.38,53.19,53.3,58085.0,53.29,53.38,53.19,53.3,58085.0
2022-10-07 13:30:00,53.3,53.66,53.26,53.57,99958.0,53.3,53.66,53.26,53.57,99958.0
2022-10-07 14:00:00,53.55,53.74,53.53,53.62,35297.0,53.55,53.74,53.53,53.62,35297.0
2022-10-07 14:30:00,53.63,53.74,53.55,53.7,24974.0,53.63,53.74,53.55,53.7,24974.0
2022-10-07 15:00:00,53.69,53.85,53.39,53.43,29436.0,53.69,53.85,53.39,53.43,29436.0
2022-10-07 15:30:00,53.42,53.91,53.28,53.76,148697.0,53.42,53.91,53.28,53.76,148697.0
2022-10-10 09:30:00,53.83,54.61,53.1,53.94,19425.0,53.83,54.61,53.1,53.94,19425.0
2022-10-10 10:00:00,53.88,54.21,53.66,53.98,15700.0,53.88,54.21,53.66,53.98,15700.0
2022-10-10 10:30:00,53.93,54.12,53.5,53.53,13275.0,53.93,54.12,53.5,53.53,13275.0
2022-10-10 11:00:00,53.46,53.77,53.42,53.62,10933.0,53.46,53.77,53.42,53.62,10933.0
2022-10-10 11:30:00,53.57,53.81,53.49,53.63,12615.0,53.57,53.81,53.49,53.63,12615.0
2022-10-10 12:00:00,53.6,53.68,53.14,53.16,8062.0,53.6,53.68,53.14,53.16,8062.0
2022-10-10 12:30:00,53.17,53.26,52.97,52.98,10003.0,53.17,53.26,52.97,52.98,10003.0
2022-10-10 13:00:00,52.98,53.02,52.59,52.62,44719.0,52.98,53.02,52.59,52.62,44719.0
2022-10-10 13:30:00,52.66,53.37,52.66,53.07,84568.0,52.66,53.37,52.66,53.07,84568.0
2022-10-10 14:00:00,53.07,53.18,52.76,52.81,23778.0,53.07,53.18,52.76,52.81,23778.0
2022-10-10 14:30:00,52.79,53.11,52.76,52.91,21419.0,52.79,53.11,52.76,52.91,21419.0
2022-10-10 15:00:00,52.93,53.19,52.81,52.97,33087.0,52.93,53.19,52.81,52.97,33087.0
2022-10-10 15:30:00,52.96,53.28,52.95,53.01,99096.0,52.96,53.28,52.95,53.01,99096.0
2022-10-11 09:30:00,52.77,52.97,52.27,52.76,33020.0,52.77,52.97,52.27,52.76,33020.0
2022-10-11 10:00:00,52.74,53.09,52.58,53.06,41466.0,52.74,53.09,52.58,53.06,41466.0
2022-10-11 10:30:00,52.97,53.85,52.96,53.65,53047.0,52.97,53.85,52.96,53.65,53047.0
2022-10-11 11:00:00,53.65,54.01,53.65,53.89,15507.0,53.65,54.01,53.65,53.89,15507.0
2022-10-11 11:30:00,53.93,54.45,53.86,54.28,19807.0,53.93,54.45,53.86,54.28,19807.0
2022-10-11 12:00:00,54.29,54.5,53.93,54.47,15823.0,54.29,54.5,53.93,54.47,15823.0
2022-10-11 12:30:00,54.51,54.91,54.49,54.81,19106.0,54.51,54.91,54.49,54.81,19106.0
2022-10-11 13:00:00,54.8,54.84,54.08,54.11,69732.0,54.8,54.84,54.08,54.11,69732.0
2022-10-11 13:30:00,54.11,54.17,53.89,54.09,36880.0,54.11,54.17,53.89,54.09,36880.0
2022-10-11 14:00:00,54.05,54.13,53.93,54.0,47635.0,54.05,54.13,53.93,54.0,47635.0
2022-10-11 14:30:00,53.96,54.09,53.09,53.09,63800.0,53.96,54.09,53.09,53.09,63800.0
2022-10-11 15:00:00,53.09,53.12,52.56,52.84,54867.0,53.09,53.12,52.56,52.84,54867.0
2022-10-11 15:30:00,52.85,53.38,52.77,53.2,147989.0,52.85,53.38,52.77,53.2,147989.0
2022-10-12 09:30:00,53.3,53.3,52.16,53.01,61449.0,53.3,53.3,52.16,53.01,61449.0
2022-10-12 10:00:00,52.89,53.39,52.49,52.75,35401.0,52.89,53.39,52.49,52.75,35401.0
2022-10-12 10:30:00,52.72,53.0,52.65,52.82,75432.0,52.72,53.0,52.65,52.82,75432.0
2022-10-12 11:00:00,52.83,53.13,52.81,53.0,30992.0,52.83,53.13,52.81,53.0,30992.0
2022-10-12 11:30:00,53.1,53.63,52.97,53.61,75779.0,53.1,53.63,52.97,53.61,75779.0
2022-10-12 12:00:00,53.63,53.69,53.27,53.34,25377.0,53.63,53.69,53.27,53.34,25377.0
2022-10-12 12:30:00,53.33,53.41,53.08,53.34,64583.0,53.33,53.41,53.08,53.34,64583.0
2022-10-12 13:00:00,53.35,53.56,53.29,53.54,47918.0,53.35,53.56,53.29,53.54,47918.0
2022-10-12 13:30:00,53.52,53.64,53.32,53.41,71915.0,53.52,53.64,53.32,53.41,71915.0
2022-10-12 14:00:00,53.48,53.51,53.21,53.42,30803.0,53.48,53.51,53.21,53.42,30803.0
2022-10-12 14:30:00,53.46,53.6,53.31,53.42,35653.0,53.46,53.6,53.31,53.42,35653.0
2022-10-12 15:00:00,53.43,53.53,53.23,53.38,224964.0,53.43,53.53,53.23,53.38,224964.0
2022-10-12 15:30:00,53.37,53.82,53.27,53.37,288624.0,53.37,53.82,53.27,53.37,288624.0
2022-10-13 09:30:00,52.01,52.27,49.81,52.06,150814.0,52.01,52.27,49.81,52.06,150814.0
2022-10-13 10:00:00,52.04,52.61,51.42,51.42,60533.0,52.04,52.61,51.42,51.42,60533.0
2022-10-13 10:30:00,51.48,51.97,51.07,51.89,61308.0,51.48,51.97,51.07,51.89,61308.0
2022-10-13 11:00:00,51.89,53.94,51.8,53.11,87258.0,51.89,53.94,51.8,53.11,87258.0
2022-10-13 11:30:00,53.22,53.88,52.89,53.31,86627.0,53.22,53.88,52.89,53.31,86627.0
2022-10-13 12:00:00,53.4,53.7,53.07,53.46,63845.0,53.4,53.7,53.07,53.46,63845.0
2022-10-13 12:30:00,53.49,53.79,53.37,53.45,159306.0,53.49,53.79,53.37,53.45,159306.0
2022-10-13 13:00:00,53.46,54.15,53.3,54.04,168911.0,53.46,54.15,53.3,54.04,168911.0
2022-10-13 13:30:00,54.05,54.47,53.64,53.84,91640.0,54.05,54.47,53.64,53.84,91640.0
2022-10-13 14:00:00,53.77,54.0,53.45,53.49,57243.0,53.77,54.0,53.45,53.49,57243.0
2022-10-13 14:30:00,53.5,54.12,53.49,54.05,44481.0,53.5,54.12,53.49,54.05,44481.0
2022-10-13 15:00:00,54.03,54.41,53.85,53.99,79539.0,54.03,54.41,53.85,53.99,79539.0
2022-10-13 15:30:00,54.01,54.11,53.76,54.07,214158.0,54.01,54.11,53.76,54.07,214158.0
2022-10-14 09:30:00,54.57,55.05,53.62,54.47,81274.0,54.57,55.05,53.62,54.47,81274.0
2022-10-14 10:00:00,54.4,54.52,53.23,53.48,41787.0,54.4,54.52,53.23,53.48,41787.0
2022-10-14 10:30:00,53.48,53.84,53.33,53.69,48714.0,53.48,53.84,53.33,53.69,48714.0
2022-10-14 11:00:00,53.8,53.81,53.04,53.28,33696.0,53.8,53.81,53.04,53.28,33696.0
2022-10-14 11:30:00,53.23,53.26,52.56,52.62,20219.0,53.23,53.26,52.56,52.62,20219.0
2022-10-14 12:00:00,52.58,52.76,52.25,52.7,17612.0,52.58,52.76,52.25,52.7,17612.0
2022-10-14 12:30:00,52.75,53.0,52.4,52.5,38373.0,52.75,53.0,52.4,52.5,38373.0
2022-10-14 13:00:00,52.45,52.67,52.2,52.36,12661.0,52.45,52.67,52.2,52.36,12661.0
2022-10-14 13:30:00,52.37,52.53,52.24,52.53,13871.0,52.37,52.53,52.24,52.53,13871.0
2022-10-14 14:00:00,52.5,52.5,52.14,52.23,41581.0,52.5,52.5,52.14,52.23,41581.0
2022-10-14 14:30:00,52.25,52.28,51.97,52.17,20771.0,52.25,52.28,51.97,52.17,20771.0
2022-10-14 15:00:00,52.2,52.48,52.07,52.48,46627.0,52.2,52.48,52.07,52.48,46627.0
2022-10-14 15:30:00,52.46,52.55,52.0,52.08,203833.0,52.46,52.55,52.0,52.08,203833.0
2022-10-17 09:30:00,53.33,54.31,53.25,53.95,133818.0,53.33,54.31,53.25,53.95,133818.0
2022-10-17 10:00:00,53.94,54.44,53.81,53.81,126817.0,53.94,54.44,53.81,53.81,126817.0
2022-10-17 10:30:00,53.76,54.08,53.61,53.69,191093.0,53.76,54.08,53.61,53.69,191093.0
2022-10-17 11:00:00,53.68,53.93,53.51,53.91,34935.0,53.68,53.93,53.51,53.91,34935.0
2022-10-17 11:30:00,53.93,54.41,53.87,54.39,246415.0,53.93,54.41,53.87,54.39,246415.0
2022-10-17 12:00:00,54.38,54.65,54.33,54.46,45280.0,54.38,54.65,54.33,54.46,45280.0
2022-10-17 12:30:00,54.48,54.54,54.2,54.3,31185.0,54.48,54.54,54.2,54.3,31185.0
2022-10-17 13:00:00,54.28,54.48,54.18,54.36,74392.0,54.28,54.48,54.18,54.36,74392.0
2022-10-17 13:30:00,54.36,54.91,54.22,54.78,54050.0,54.36,54.91,54.22,54.78,54050.0
2022-10-17 14:00:00,54.78,54.8,54.4,54.54,35241.0,54.78,54.8,54.4,54.54,35241.0
2022-10-17 14:30:00,54.52,54.61,54.39,54.52,32632.0,54.52,54.61,54.39,54.52,32632.0
2022-10-17 15:00:00,54.51,54.53,54.31,54.48,49777.0,54.51,54.53,54.31,54.48,49777.0
2022-10-17 15:30:00,54.45,54.81,54.45,54.75,208682.0,54.45,54.81,54.45,54.75,208682.0
2022-10-18 09:30:00,56.71,58.04,56.11,56.42,91623.0,56.71,58.04,56.11,56.42,91623.0
2022-10-18 10:00:00,56.53,57.13,55.95,56.04,44530.0,56.53,57.13,55.95,56.04,44530.0
2022-10-18 10:30:00,56.01,56.47,55.87,56.46,59063.0,56.01,56.47,55.87,56.46,59063.0
2022-10-18 11:00:00,56.45,56.63,55.68,55.86,25620.0,56.45,56.63,55.68,55.86,25620.0
2022-10-18 11:30:00,55.89,55.95,55.55,55.89,39270.0,55.89,55.95,55.55,55.89,39270.0
2022-10-18 12:00:00,55.87,56.0,55.58,55.7,27531.0,55.87,56.0,55.58,55.7,27531.0
2022-10-18 12:30:00,55.75,55.89,55.54,55.61,15887.0,55.75,55.89,55.54,55.61,15887.0
2022-10-18 13:00:00,55.62,55.71,55.39,55.61,16767.0,55.62,55.71,55.39,55.61,16767.0
2022-10-18 13:30:00,55.73,55.89,55.68,55.85,14760.0,55.73,55.89,55.68,55.85,14760.0
2022-10-18 14:00:00,55.89,55.96,55.47,55.53,55863.0,55.89,55.96,55.47,55.53,55863.0
2022-10-18 14:30:00,55.54,55.58,55.01,55.18,54315.0,55.54,55.58,55.01,55.18,54315.0
2022-10-18 15:00:00,55.17,55.45,55.03,55.41,44592.0,55.17,55.45,55.03,55.41,44592.0
2022-10-18 15:30:00,55.39,55.55,55.34,55.48,171960.0,55.39,55.55,55.34,55.48,171960.0
2022-10-19 09:30:00,54.93,55.69,54.59,55.54,47583.0,54.93,55.69,54.59,55.54,47583.0
2022-10-19 10:00:00,55.57,55.9,55.26,55.82,36450.0,55.57,55.9,55.26,55.82,36450.0
2022-10-19 10:30:00,55.82,56.04,55.15,55.47,36467.0,55.82,56.04,55.15,55.47,36467.0
2022-10-19 11:00:00,55.41,55.56,54.71,55.14,57797.0,55.41,55.56,54.71,55.14,57797.0
2022-10-19 11:30:00,55.12,55.39,54.99,55.27,32886.0,55.12,55.39,54.99,55.27,32886.0
2022-10-19 12:00:00,55.2,55.23,54.7,54.74,21535.0,55.2,55.23,54.7,54.74,21535.0
2022-10-19 12:30:00,54.72,55.04,54.54,54.66,21710.0,54.72,55.04,54.54,54.66,21710.0
2022-10-19 13:00:00,54.66,54.76,54.42,54.68,22493.0,54.66,54.76,54.42,54.68,22493.0
2022-10-19 13:30:00,54.7,54.74,54.46,54.71,52456.0,54.7,54.74,54.46,54.71,52456.0
2022-10-19 14:00:00,54.69,55.0,54.63,54.81,45259.0,54.69,55.0,54.63,54.81,45259.0
2022-10-19 14:30:00,54.81,54.88,54.51,54.54,53911.0,54.81,54.88,54.51,54.54,53911.0
2022-10-19 15:00:00,54.53,54.6,54.35,54.35,78083.0,54.53,54.6,54.35,54.35,78083.0
2022-10-19 15:30:00,54.35,54.46,54.2,54.46,222706.0,54.35,54.46,54.2,54.46,222706.0
2022-10-20 09:30:00,54.1,54.61,53.89,54.41,34613.0,54.1,54.61,53.89,54.41,34613.0
2022-10-20 10:00:00,54.41,55.57,54.4,55.25,156125.0,54.41,55.57,54.4,55.25,156125.0
2022-10-20 10:30:00,55.25,55.42,54.86,55.38,64455.0,55.25,55.42,54.86,55.38,64455.0
2022-10-20 11:00:00,55.38,55.65,55.03,55.17,43990.0,55.38,55.65,55.03,55.17,43990.0
2022-10-20 11:30:00,55.12,55.45,54.88,54.88,36218.0,55.12,55.45,54.88,54.88,36218.0
2022-10-20 12:00:00,54.93,55.25,54.38,54.51,109013.0,54.93,55.25,54.38,54.51,109013.0
2022-10-20 12:30:00,54.51,54.55,53.68,53.78,77944.0,54.51,54.55,53.68,53.78,77944.0
2022-10-20 13:00:00,53.83,54.18,53.75,54.07,48691.0,53.83,54.18,53.75,54.07,48691.0
2022-10-20 13:30:00,54.07,54.48,54.07,54.33,31531.0,54.07,54.48,54.07,54.33,31531.0
2022-10-20 14:00:00,54.33,54.66,54.2,54.5,62384.0,54.33,54.66,54.2,54.5,62384.0
2022-10-20 14:30:00,54.47,54.65,53.98,54.31,74083.0,54.47,54.65,53.98,54.31,74083.0
2022-10-20 15:00:00,54.28,54.76,54.26,54.37,79425.0,54.28,54.76,54.26,54.37,79425.0
2022-10-20 15:30:00,54.36,54.6,54.04,54.34,268489.0,54.36,54.6,54.04,54.34,268489.0
2022-10-21 09:30:00,40.36,41.0,37.54,40.09,2973292.0,40.36,41.0,37.54,40.09,2973292.0
2022-10-21 10:00:00,40.05,40.31,38.44,39.23,1900700.0,40.05,40.31,38.44,39.23,1900700.0
2022-10-21 10:30:00,39.25,39.32,38.01,38.09,931969.0,39.25,39.32,38.01,38.09,931969.0
2022-10-21 11:00:00,38.08,38.2,37.12,37.49,912492.0,38.08,38.2,37.12,37.49,912492.0
2022-10-21 11:30:00,37.5,37.75,36.91,37.12,768001.0,37.5,37.75,36.91,37.12,768001.0
2022-10-21 12:00:00,37.13,38.28,37.05,38.02,720677.0,37.13,38.28,37.05,38.02,720677.0
2022-10-21 12:30:00,38.01,39.49,37.83,39.0,689174.0,38.01,39.49,37.83,39.0,689174.0
2022-10-21 13:00:00,39.01,39.1,38.03,38.29,417190.0,39.01,39.1,38.03,38.29,417190.0
2022-10-21 13:30:00,38.26,38.27,37.17,37.86,493648.0,38.26,38.27,37.17,37.86,493648.0
2022-10-21 14:00:00,37.89,37.95,37.24,37.62,467380.0,37.89,37.95,37.24,37.62,467380.0
2022-10-21 14:30:00,37.61,37.62,37.01,37.05,499662.0,37.61,37.62,37.01,37.05,499662.0
2022-10-21 15:00:00,37.05,37.43,36.69,37.38,819832.0,37.05,37.43,36.69,37.38,819832.0
2022-10-21 15:30:00,37.38,37.58,37.25,37.5,1545092.0,37.38,37.58,37.25,37.5,1545092.0
2022-10-24 09:30:00,37.33,40.45,37.33,38.97,1390738.0,37.33,40.45,37.33,38.97,1390738.0
2022-10-24 10:00:00,39.01,39.26,38.18,38.86,558888.0,39.01,39.26,38.18,38.86,558888.0
2022-10-24 10:30:00,38.86,39.15,38.28,38.77,295437.0,38.86,39.15,38.28,38.77,295437.0
2022-10-24 11:00:00,38.77,39.0,38.52,38.82,165681.0,38.77,39.0,38.52,38.82,165681.0
2022-10-24 11:30:00,38.82,39.27,38.44,39.13,318035.0,38.82,39.27,38.44,39.13,318035.0
2022-10-24 12:00:00,39.14,39.22,38.91,38.91,307094.0,39.14,39.22,38.91,38.91,307094.0
2022-10-24 12:30:00,38.9,38.95,38.74,38.9,192177.0,38.9,38.95,38.74,38.9,192177.0
2022-10-24 13:00:00,38.91,39.1,38.85,38.94,370896.0,38.91,39.1,38.85,38.94,370896.0
2022-10-24 13:30:00,38.93,39.14,38.89,39.0,235296.0,38.93,39.14,38.89,39.0,235296.0
2022-10-24 14:00:00,39.01,39.03,38.62,38.84,241040.0,39.01,39.03,38.62,38.84,241040.0
2022-10-24 14:30:00,38.84,38.99,38.64,38.93,216331.0,38.84,38.99,38.64,38.93,216331.0
2022-10-24 15:00:00,38.94,39.31,38.92,39.3,399495.0,38.94,39.31,38.92,39.3,399495.0
2022-10-24 15:30:00,39.29,39.29,38.93,38.99,517271.0,39.29,39.29,38.93,38.99,517271.0
2022-10-25 09:30:00,39.15,41.36,39.15,41.04,608982.0,39.15,41.36,39.15,41.04,608982.0
2022-10-25 10:00:00,41.04,41.4,40.79,41.29,294796.0,41.04,41.4,40.79,41.29,294796.0
2022-10-25 10:30:00,41.29,42.0,41.21,41.62,269907.0,41.29,42.0,41.21,41.62,269907.0
2022-10-25 11:00:00,41.6,42.18,41.6,42.06,162884.0,41.6,42.18,41.6,42.06,162884.0
2022-10-25 11:30:00,42.06,42.12,41.27,41.35,145663.0,42.06,42.12,41.27,41.35,145663.0
2022-10-25 12:00:00,41.35,41.4,40.94,40.97,152485.0,41.35,41.4,40.94,40.97,152485.0
2022-10-25 12:30:00,40.94,41.17,40.63,40.71,153240.0,40.94,41.17,40.63,40.71,153240.0
2022-10-25 13:00:00,40.7,41.27,40.55,41.12,178346.0,40.7,41.27,40.55,41.12,178346.0
2022-10-25 13:30:00,41.11,41.28,40.91,40.97,114468.0,41.11,41.28,40.91,40.97,114468.0
2022-10-25 14:00:00,40.97,41.07,40.88,40.99,142729.0,40.97,41.07,40.88,40.99,142729.0
2022-10-25 14:30:00,40.98,41.14,40.92,40.96,152682.0,40.98,41.14,40.92,40.96,152682.0
2022-10-25 15:00:00,40.96,41.34,40.96,41.31,215322.0,40.96,41.34,40.96,41.31,215322.0
2022-10-25 15:30:00,41.33,41.68,41.28,41.37,556527.0,41.33,41.68,41.28,41.37,556527.0
2022-10-26 09:30:00,41.77,44.78,41.77,43.04,469839.0,41.77,44.78,41.77,43.04,469839.0
2022-10-26 10:00:00,43.04,43.23,42.56,43.04,449568.0,43.04,43.23,42.56,43.04,449568.0
2022-10-26 10:30:00,42.98,43.51,42.72,43.19,188757.0,42.98,43.51,42.72,43.19,188757.0
2022-10-26 11:00:00,43.19,43.91,43.19,43.48,173794.0,43.19,43.91,43.19,43.48,173794.0
2022-10-26 11:30:00,43.47,43.74,43.14,43.73,166249.0,43.47,43.74,43.14,43.73,166249.0
2022-10-26 12:00:00,43.74,43.84,43.51,43.58,151943.0,43.74,43.84,43.51,43.58,151943.0
2022-10-26 12:30:00,43.59,43.84,43.11,43.12,147199.0,43.59,43.84,43.11,43.12,147199.0
2022-10-26 13:00:00,43.13,43.28,42.98,43.09,165709.0,43.13,43.28,42.98,43.09,165709.0
2022-10-26 13:30:00,43.11,43.27,42.86,42.89,147314.0,43.11,43.27,42.86,42.89,147314.0
2022-10-26 14:00:00,42.89,43.1,42.73,42.74,181227.0,42.89,43.1,42.73,42.74,181227.0
2022-10-26 14:30:00,42.77,43.23,42.77,43.15,123052.0,42.77,43.23,42.77,43.15,123052.0
2022-10-26 15:00:00,43.13,43.19,42.87,42.94,177824.0,43.13,43.19,42.87,42.94,177824.0
2022-10-26 15:30:00,42.97,43.07,42.44,42.55,572094.0,42.97,43.07,42.44,42.55,572094.0
2022-10-27 09:30:00,43.71,44.89,43.45,44.37,306942.0,43.71,44.89,43.45,44.37,306942.0
2022-10-27 10:00:00,44.33,44.63,43.85,44.22,329611.0,44.33,44.63,43.85,44.22,329611.0
2022-10-27 10:30:00,44.22,44.27,43.76,43.88,133319.0,44.22,44.27,43.76,43.88,133319.0
2022-10-27 11:00:00,43.9,44.16,43.72,44.07,127328.0,43.9,44.16,43.72,44.07,127328.0
2022-10-27 11:30:00,44.09,44.18,43.77,43.84,246654.0,44.09,44.18,43.77,43.84,246654.0
2022-10-27 12:00:00,43.87,43.97,43.66,43.68,81231.0,43.87,43.97,43.66,43.68,81231.0
2022-10-27 12:30:00,43.68,43.71,43.18,43.6,115499.0,43.68,43.71,43.18,43.6,115499.0
2022-10-27 13:00:00,43.62,43.7,43.44,43.59,102422.0,43.62,43.7,43.44,43.59,102422.0
2022-10-27 13:30:00,43.59,43.66,43.46,43.46,99010.0,43.59,43.66,43.46,43.46,99010.0
2022-10-27 14:00:00,43.47,43.53,43.1,43.3,89696.0,43.47,43.53,43.1,43.3,89696.0
2022-10-27 14:30:00,43.32,43.4,43.02,43.05,99469.0,43.32,43.4,43.02,43.05,99469.0
2022-10-27 15:00:00,43.07,43.12,42.79,42.96,139402.0,43.07,43.12,42.79,42.96,139402.0
2022-10-27 15:30:00,42.95,43.02,42.4,42.51,444261.0,42.95,43.02,42.4,42.51,444261.0
2022-10-28 09:30:00,42.2,43.34,41.83,43.25,214879.0,42.2,43.34,41.83,43.25,214879.0
2022-10-28 10:00:00,43.21,43.32,42.55,43.25,165401.0,43.21,43.32,42.55,43.25,165401.0
2022-10-28 10:30:00,43.28,43.89,43.27,43.86,99046.0,43.28,43.89,43.27,43.86,99046.0
2022-10-28 11:00:00,43.89,44.18,43.39,44.18,169870.0,43.89,44.18,43.39,44.18,169870.0
2022-10-28 11:30:00,44.19,44.5,44.19,44.41,129420.0,44.19,44.5,44.19,44.41,129420.0
2022-10-28 12:00:00,44.41,44.93,44.34,44.89,150159.0,44.41,44.93,44.34,44.89,150159.0
2022-10-28 12:30:00,44.89,45.09,44.68,44.93,198058.0,44.89,45.09,44.68,44.93,198058.0
2022-10-28 13:00:00,44.94,45.22,44.91,44.92,122267.0,44.94,45.22,44.91,44.92,122267.0
2022-10-28 13:30:00,44.92,45.17,44.91,44.93,121332.0,44.92,45.17,44.91,44.93,121332.0
2022-10-28 14:00:00,44.94,45.17,44.86,45.1,139814.0,44.94,45.17,44.86,45.1,139814.0
2022-10-28 14:30:00,45.11,45.11,44.51,44.63,193894.0,45.11,45.11,44.51,44.63,193894.0
2022-10-28 15:00:00,44.63,45.01,44.6,44.93,148091.0,44.63,45.01,44.6,44.93,148091.0
2022-10-28 15:30:00,44.93,44.99,44.75,44.82,532090.0,44.93,44.99,44.75,44.82,532090.0
2022-10-31 09:30:00,44.52,45.16,43.77,44.19,105839.0,44.52,45.16,43.77,44.19,105839.0
2022-10-31 10:00:00,44.17,44.57,43.72,44.52,107288.0,44.17,44.57,43.72,44.52,107288.0
2022-10-31 10:30:00,44.52,44.76,44.19,44.56,59459.0,44.52,44.76,44.19,44.56,59459.0
2022-10-31 11:00:00,44.53,44.84,44.49,44.79,57066.0,44.53,44.84,44.49,44.79,57066.0
2022-10-31 11:30:00,44.79,45.06,44.62,44.62,92797.0,44.79,45.06,44.62,44.62,92797.0
2022-10-31 12:00:00,44.57,44.78,44.47,44.51,43789.0,44.57,44.78,44.47,44.51,43789.0
2022-10-31 12:30:00,44.48,44.8,44.45,44.79,37096.0,44.48,44.8,44.45,44.79,37096.0
2022-10-31 13:00:00,44.79,44.98,44.6,44.93,38731.0,44.79,44.98,44.6,44.93,38731.0
2022-10-31 13:30:00,44.93,44.97,44.49,44.51,35869.0,44.93,44.97,44.49,44.51,35869.0
2022-10-31 14:00:00,44.52,44.53,44.17,44.4,65649.0,44.52,44.53,44.17,44.4,65649.0
2022-10-31 14:30:00,44.39,44.62,44.32,44.39,53836.0,44.39,44.62,44.32,44.39,53836.0
2022-10-31 15:00:00,44.4,44.61,44.16,44.58,102157.0,44.4,44.61,44.16,44.58,102157.0
2022-10-31 15:30:00,44.56,44.64,44.31,44.37,165771.0,44.56,44.64,44.31,44.37,165771.0
2022-11-01 09:30:00,44.95,45.37,44.39,45.13,142270.0,44.95,45.37,44.39,45.13,142270.0
2022-11-01 10:00:00,45.14,45.37,44.67,45.26,115939.0,45.14,45.37,44.67,45.26,115939.0
2022-11-01 10:30:00,45.31,45.31,44.66,44.77,121012.0,45.31,45.31,44.66,44.77,121012.0
2022-11-01 11:00:00,44.8,45.0,44.56,44.72,50270.0,44.8,45.0,44.56,44.72,50270.0
2022-11-01 11:30:00,44.72,44.97,44.47,44.96,59008.0,44.72,44.97,44.47,44.96,59008.0
2022-11-01 12:00:00,44.96,45.38,44.93,45.34,93961.0,44.96,45.38,44.93,45.34,93961.0
2022-11-01 12:30:00,45.31,45.7,45.28,45.5,81381.0,45.31,45.7,45.28,45.5,81381.0
2022-11-01 13:00:00,45.5,45.9,45.42,45.87,96210.0,45.5,45.9,45.42,45.87,96210.0
2022-11-01 13:30:00,45.87,46.34,45.82,46.34,84338.0,45.87,46.34,45.82,46.34,84338.0
2022-11-01 14:00:00,46.33,46.41,45.78,45.89,153488.0,46.33,46.41,45.78,45.89,153488.0
2022-11-01 14:30:00,45.9,46.14,45.88,46.13,122395.0,45.9,46.14,45.88,46.13,122395.0
2022-11-01 15:00:00,46.14,46.14,45.51,45.58,136685.0,46.14,46.14,45.51,45.58,136685.0
2022-11-01 15:30:00,45.58,45.7,45.45,45.66,327111.0,45.58,45.7,45.45,45.66,327111.0
2022-11-02 09:30:00,45.04,45.05,43.85,43.93,148213.0,45.04,45.05,43.85,43.93,148213.0
2022-11-02 10:00:00,43.93,44.06,42.86,42.87,208161.0,43.93,44.06,42.86,42.87,208161.0
2022-11-02 10:30:00,42.9,43.3,42.53,42.55,209483.0,42.9,43.3,42.53,42.55,209483.0
2022-11-02 11:00:00,42.57,42.71,42.13,42.65,167685.0,42.57,42.71,42.13,42.65,167685.0
2022-11-02 11:30:00,42.68,42.71,42.48,42.58,104930.0,42.68,42.71,42.48,42.58,104930.0
2022-11-02 12:00:00,42.58,42.7,41.84,41.95,209933.0,42.58,42.7,41.84,41.95,209933.0
2022-11-02 12:30:00,41.94,42.08,41.74,41.93,110214.0,41.94,42.08,41.74,41.93,110214.0
2022-11-02 13:00:00,41.94,42.29,41.84,42.24,100302.0,41.94,42.29,41.84,42.24,100302.0
2022-11-02 13:30:00,42.27,42.38,42.11,42.18,86053.0,42.27,42.38,42.11,42.18,86053.0
2022-11-02 14:00:00,42.23,43.5,42.15,43.45,313360.0,42.23,43.5,42.15,43.45,313360.0
2022-11-02 14:30:00,43.49,43.57,42.39,42.73,226239.0,43.49,43.57,42.39,42.73,226239.0
2022-11-02 15:00:00,42.71,43.07,42.03,42.28,261409.0,42.71,43.07,42.03,42.28,261409.0
2022-11-02 15:30:00,42.3,42.46,41.56,41.56,470240.0,42.3,42.46,41.56,41.56,470240.0
2022-11-03 09:30:00,40.84,41.73,40.12,40.35,255973.0,40.84,41.73,40.12,40.35,255973.0
2022-11-03 10:00:00,40.41,41.22,40.36,41.17,256865.0,40.41,41.22,40.36,41.17,256865.0
2022-11-03 10:30:00,41.17,41.62,40.81,41.61,137149.0,41.17,41.62,40.81,41.61,137149.0
2022-11-03 11:00:00,41.62,41.63,40.95,41.07,108383.0,41.62,41.63,40.95,41.07,108383.0
2022-11-03 11:30:00,41.06,41.25,40.93,40.99,110297.0,41.06,41.25,40.93,40.99,110297.0
2022-11-03 12:00:00,41.0,41.58,40.91,41.56,103370.0,41.0,41.58,40.91,41.56,103370.0
2022-11-03 12:30:00,41.58,42.01,41.29,41.85,102135.0,41.58,42.01,41.29,41.85,102135.0
2022-11-03 13:00:00,41.84,41.84,41.24,41.36,84681.0,41.84,41.84,41.24,41.36,84681.0
2022-11-03 13:30:00,41.36,41.41,41.1,41.22,109136.0,41.36,41.41,41.1,41.22,109136.0
2022-11-03 14:00:00,41.22,41.56,41.18,41.54,98383.0,41.22,41.56,41.18,41.54,98383.0
2022-11-03 14:30:00,41.55,41.61,41.37,41.58,93347.0,41.55,41.61,41.37,41.58,93347.0
2022-11-03 15:00:00,41.59,41.71,41.51,41.58,112068.0,41.59,41.71,41.51,41.58,112068.0
2022-11-03 15:30:00,41.59,41.71,40.96,40.96,351658.0,41.59,41.71,40.96,40.96,351658.0
2022-11-04 09:30:00,41.08,41.36,39.21,39.87,428310.0,41.08,41.36,39.21,39.87,428310.0
2022-11-04 10:00:00,39.87,40.53,39.5,40.47,331844.0,39.87,40.53,39.5,40.47,331844.0
2022-11-04 10:30:00,40.47,40.94,40.37,40.58,274241.0,40.47,40.94,40.37,40.58,274241.0
2022-11-04 11:00:00,40.63,41.33,40.63,40.7,171301.0,40.63,41.33,40.63,40.7,171301.0
2022-11-04 11:30:00,40.69,40.96,40.44,40.46,125555.0,40.69,40.96,40.44,40.46,125555.0
2022-11-04 12:00:00,40.45,40.93,40.34,40.88,99814.0,40.45,40.93,40.34,40.88,99814.0
2022-11-04 12:30:00,40.88,40.89,40.27,40.73,89412.0,40.88,40.89,40.27,40.73,89412.0
2022-11-04 13:00:00,40.7,40.78,40.44,40.75,90309.0,40.7,40.78,40.44,40.75,90309.0
2022-11-04 13:30:00,40.74,41.03,40.69,40.74,89049.0,40.74,41.03,40.69,40.74,89049.0
2022-11-04 14:00:00,40.77,40.91,40.37,40.86,112228.0,40.77,40.91,40.37,40.86,112228.0
2022-11-04 14:30:00,40.86,41.53,40.83,41.48,99637.0,40.86,41.53,40.83,41.48,99637.0
2022-11-04 15:00:00,41.49,41.59,41.36,41.5,129799.0,41.49,41.59,41.36,41.5,129799.0
2022-11-04 15:30:00,41.49,41.82,41.4,41.79,371780.0,41.49,41.82,41.4,41.79,371780.0
2022-11-07 09:30:00,42.04,42.45,41.15,41.37,84259.0,42.04,42.45,41.15,41.37,84259.0
2022-11-07 10:00:00,41.36,41.64,40.86,40.94,70511.0,41.36,41.64,40.86,40.94,70511.0
2022-11-07 10:30:00,40.9,40.95,40.44,40.52,78268.0,40.9,40.95,40.44,40.52,78268.0
2022-11-07 11:00:00,40.52,40.84,40.13,40.71,155829.0,40.52,40.84,40.13,40.71,155829.0
2022-11-07 11:30:00,40.72,40.81,40.02,40.02,83254.0,40.72,40.81,40.02,40.02,83254.0
2022-11-07 12:00:00,40.05,40.32,40.03,40.2,61713.0,40.05,40.32,40.03,40.2,61713.0
2022-11-07 12:30:00,40.21,40.26,39.93,39.97,59377.0,40.21,40.26,39.93,39.97,59377.0
2022-11-07 13:00:00,39.97,40.16,39.81,39.89,128112.0,39.97,40.16,39.81,39.89,128112.0
2022-11-07 13:30:00,39.9,39.92,39.31,39.89,173233.0,39.9,39.92,39.31,39.89,173233.0
2022-11-07 14:00:00,39.89,40.72,39.89,40.7,144348.0,39.89,40.72,39.89,40.7,144348.0
2022-11-07 14:30:00,40.73,40.82,40.64,40.65,50290.0,40.73,40.82,40.64,40.65,50290.0
2022-11-07 15:00:00,40.64,41.01,40.64,41.01,84256.0,40.64,41.01,40.64,41.01,84256.0
2022-11-07 15:30:00,41.01,41.27,40.97,41.09,314153.0,41.01,41.27,40.97,41.09,314153.0
2022-11-08 09:30:00,40.86,41.07,40.51,40.65,53660.0,40.86,41.07,40.51,40.65,53660.0
2022-11-08 10:00:00,40.68,40.99,40.61,40.94,81075.0,40.68,40.99,40.61,40.94,81075.0
2022-11-08 10:30:00,40.99,41.13,40.84,41.09,45337.0,40.99,41.13,40.84,41.09,45337.0
2022-11-08 11:00:00,41.09,41.48,41.04,41.33,102625.0,41.09,41.48,41.04,41.33,102625.0
2022-11-08 11:30:00,41.35,41.66,41.08,41.37,194391.0,41.35,41.66,41.08,41.37,194391.0
2022-11-08 12:00:00,41.37,41.66,41.23,41.25,54393.0,41.37,41.66,41.23,41.25,54393.0
2022-11-08 12:30:00,41.27,41.37,41.16,41.22,44038.0,41.27,41.37,41.16,41.22,44038.0
2022-11-08 13:00:00,41.21,41.36,40.43,40.48,59109.0,41.21,41.36,40.43,40.48,59109.0
2022-11-08 13:30:00,40.47,40.68,40.25,40.3,94299.0,40.47,40.68,40.25,40.3,94299.0
2022-11-08 14:00:00,40.31,40.5,39.64,39.68,98060.0,40.31,40.5,39.64,39.68,98060.0
2022-11-08 14:30:00,39.7,40.11,39.55,39.94,133959.0,39.7,40.11,39.55,39.94,133959.0
2022-11-08 15:00:00,39.92,40.28,39.89,40.27,133709.0,39.92,40.28,39.89,40.27,133709.0
2022-11-08 15:30:00,40.28,40.59,40.24,40.51,339985.0,40.28,40.59,40.24,40.51,339985.0
2022-11-09 09:30:00,39.92,40.02,38.92,39.27,120669.0,39.92,40.02,38.92,39.27,120669.0
2022-11-09 10:00:00,39.25,39.53,39.04,39.04,84722.0,39.25,39.53,39.04,39.04,84722.0
2022-11-09 10:30:00,39.05,39.17,38.71,38.83,62942.0,39.05,39.17,38.71,38.83,62942.0
2022-11-09 11:00:00,38.83,39.06,38.81,39.0,70178.0,38.83,39.06,38.81,39.0,70178.0
2022-11-09 11:30:00,39.01,39.34,38.91,39.12,60757.0,39.01,39.34,38.91,39.12,60757.0
2022-11-09 12:00:00,39.11,39.24,38.92,38.96,27255.0,39.11,39.24,38.92,38.96,27255.0
2022-11-09 12:30:00,38.94,39.09,38.85,38.96,27793.0,38.94,39.09,38.85,38.96,27793.0
2022-11-09 13:00:00,38.96,39.03,38.8,38.86,41979.0,38.96,39.03,38.8,38.86,41979.0
2022-11-09 13:30:00,38.84,38.84,38.34,38.43,166327.0,38.84,38.84,38.34,38.43,166327.0
2022-11-09 14:00:00,38.41,38.58,38.28,38.39,144362.0,38.41,38.58,38.28,38.39,144362.0
2022-11-09 14:30:00,38.37,38.41,37.96,38.05,205619.0,38.37,38.41,37.96,38.05,205619.0
2022-11-09 15:00:00,38.04,38.28,38.04,38.22,198851.0,38.04,38.28,38.04,38.22,198851.0
2022-11-09 15:30:00,38.22,38.38,38.11,38.3,378318.0,38.22,38.38,38.11,38.3,378318.0
2022-11-10 09:30:00,40.15,41.51,40.1,41.51,163138.0,40.15,41.51,40.1,41.51,163138.0
2022-11-10 10:00:00,41.51,41.77,41.09,41.37,297483.0,41.51,41.77,41.09,41.37,297483.0
2022-11-10 10:30:00,41.4,42.63,41.12,42.3,202029.0,41.4,42.63,41.12,42.3,202029.0
2022-11-10 11:00:00,42.25,42.3,41.9,42.01,73596.0,42.25,42.3,41.9,42.01,73596.0
2022-11-10 11:30:00,42.02,42.13,41.73,42.02,78779.0,42.02,42.13,41.73,42.02,78779.0
2022-11-10 12:00:00,42.02,42.15,41.91,41.96,78066.0,42.02,42.15,41.91,41.96,78066.0
2022-11-10 12:30:00,41.95,41.95,41.34,41.34,62757.0,41.95,41.95,41.34,41.34,62757.0
2022-11-10 13:00:00,41.34,41.97,41.34,41.96,45220.0,41.34,41.97,41.34,41.96,45220.0
2022-11-10 13:30:00,41.96,42.2,41.89,41.93,50548.0,41.96,42.2,41.89,41.93,50548.0
2022-11-10 14:00:00,41.94,42.4,41.91,42.4,59160.0,41.94,42.4,41.91,42.4,59160.0
2022-11-10 14:30:00,42.38,42.48,42.11,42.41,80540.0,42.38,42.48,42.11,42.41,80540.0
2022-11-10 15:00:00,42.39,42.39,42.1,42.3,89188.0,42.39,42.39,42.1,42.3,89188.0
2022-11-10 15:30:00,42.3,42.41,42.01,42.37,386834.0,42.3,42.41,42.01,42.37,386834.0
2022-11-11 09:30:00,42.5,43.37,42.43,43.16,114560.0,42.5,43.37,42.43,43.16,114560.0
2022-11-11 10:00:00,43.13,43.48,42.67,43.3,49454.0,43.13,43.48,42.67,43.3,49454.0
2022-11-11 10:30:00,43.3,44.07,43.11,43.77,115160.0,43.3,44.07,43.11,43.77,115160.0
2022-11-11 11:00:00,43.79,44.01,42.97,43.09,52084.0,43.79,44.01,42.97,43.09,52084.0
2022-11-11 11:30:00,43.04,43.09,42.72,42.74,34009.0,43.04,43.09,42.72,42.74,34009.0
2022-11-11 12:00:00,42.7,43.0,42.55,42.88,27963.0,42.7,43.0,42.55,42.88,27963.0
2022-11-11 12:30:00,42.91,43.06,42.76,43.0,28223.0,42.91,43.06,42.76,43.0,28223.0
2022-11-11 13:00:00,43.01,43.32,43.0,43.22,33734.0,43.01,43.32,43.0,43.22,33734.0
2022-11-11 13:30:00,43.21,43.64,43.21,43.49,79276.0,43.21,43.64,43.21,43.49,79276.0
2022-11-11 14:00:00,43.48,43.57,43.29,43.57,36961.0,43.48,43.57,43.29,43.57,36961.0
2022-11-11 14:30:00,43.58,43.91,43.56,43.74,72464.0,43.58,43.91,43.56,43.74,72464.0
2022-11-11 15:00:00,43.75,43.82,43.4,43.79,62138.0,43.75,43.82,43.4,43.79,62138.0
2022-11-11 15:30:00,43.8,43.86,43.6,43.78,463084.0,43.8,43.86,43.6,43.78,463084.0
2022-11-14 09:30:00,43.48,43.82,42.15,42.7,91143.0,43.48,43.82,42.15,42.7,91143.0
2022-11-14 10:00:00,42.68,43.18,42.65,42.75,68553.0,42.68,43.18,42.65,42.75,68553.0
2022-11-14 10:30:00,42.74,42.99,42.63,42.67,59797.0,42.74,42.99,42.63,42.67,59797.0
2022-11-14 11:00:00,42.67,42.7,42.25,42.61,60364.0,42.67,42.7,42.25,42.61,60364.0
2022-11-14 11:30:00,42.6,43.04,42.6,42.87,65130.0,42.6,43.04,42.6,42.87,65130.0
2022-11-14 12:00:00,42.9,43.06,42.59,42.83,40930.0,42.9,43.06,42.59,42.83,40930.0
2022-11-14 12:30:00,42.82,42.87,42.49,42.53,52114.0,42.82,42.87,42.49,42.53,52114.0
2022-11-14 13:00:00,42.5,42.6,42.37,42.59,51064.0,42.5,42.6,42.37,42.59,51064.0
2022-11-14 13:30:00,42.59,42.88,42.52,42.82,45096.0,42.59,42.88,42.52,42.82,45096.0
2022-11-14 14:00:00,42.83,42.83,42.48,42.49,63101.0,42.83,42.83,42.48,42.49,63101.0
2022-11-14 14:30:00,42.51,42.74,42.49,42.51,51615.0,42.51,42.74,42.49,42.51,51615.0
2022-11-14 15:00:00,42.53,42.67,42.26,42.37,82616.0,42.53,42.67,42.26,42.37,82616.0
2022-11-14 15:30:00,42.38,42.38,41.83,41.88,347014.0,42.38,42.38,41.83,41.88,347014.0
2022-11-15 09:30:00,42.33,43.21,42.31,43.12,75503.0,42.33,43.21,42.31,43.12,75503.0
2022-11-15 10:00:00,43.18,44.29,43.16,44.2,93127.0,43.18,44.29,43.16,44.2,93127.0
2022-11-15 10:30:00,44.24,44.41,43.67,43.73,96373.0,44.24,44.41,43.67,43.73,96373.0
2022-11-15 11:00:00,43.66,44.13,43.64,44.03,86464.0,43.66,44.13,43.64,44.03,86464.0
2022-11-15 11:30:00,44.05,44.32,44.0,44.2,46086.0,44.05,44.32,44.0,44.2,46086.0
2022-11-15 12:00:00,44.18,44.38,43.97,44.29,72694.0,44.18,44.38,43.97,44.29,72694.0
2022-11-15 12:30:00,44.3,44.45,44.15,44.32,44271.0,44.3,44.45,44.15,44.32,44271.0
2022-11-15 13:00:00,44.33,44.55,44.09,44.15,104925.0,44.33,44.55,44.09,44.15,104925.0
2022-11-15 13:30:00,44.13,44.27,43.36,43.59,180360.0,44.13,44.27,43.36,43.59,180360.0
2022-11-15 14:00:00,43.57,44.12,43.47,43.71,99206.0,43.57,44.12,43.47,43.71,99206.0
2022-11-15 14:30:00,43.71,43.71,43.3,43.34,80714.0,43.71,43.71,43.3,43.34,80714.0
2022-11-15 15:00:00,43.36,43.74,43.27,43.74,100199.0,43.36,43.74,43.27,43.74,100199.0
2022-11-15 15:30:00,43.74,44.09,43.61,43.97,449519.0,43.74,44.09,43.61,43.97,449519.0
2022-11-16 09:30:00,43.5,44.04,42.56,42.66,63610.0,43.5,44.04,42.56,42.66,63610.0
2022-11-16 10:00:00,42.73,43.15,42.48,42.78,62432.0,42.73,43.15,42.48,42.78,62432.0
2022-11-16 10:30:00,42.79,43.03,42.26,42.36,43882.0,42.79,43.03,42.26,42.36,43882.0
2022-11-16 11:00:00,42.33,42.63,42.21,42.52,28357.0,42.33,42.63,42.21,42.52,28357.0
2022-11-16 11:30:00,42.48,42.7,42.39,42.53,40613.0,42.48,42.7,42.39,42.53,40613.0
2022-11-16 12:00:00,42.47,42.6,42.32,42.45,28759.0,42.47,42.6,42.32,42.45,28759.0
2022-11-16 12:30:00,42.45,42.67,42.38,42.58,23290.0,42.45,42.67,42.38,42.58,23290.0
2022-11-16 13:00:00,42.58,42.74,42.47,42.65,22893.0,42.58,42.74,42.47,42.65,22893.0
2022-11-16 13:30:00,42.63,42.66,42.34,42.42,26954.0,42.63,42.66,42.34,42.42,26954.0
2022-11-16 14:00:00,42.4,42.85,42.38,42.77,43119.0,42.4,42.85,42.38,42.77,43119.0
2022-11-16 14:30:00,42.8,42.89,42.56,42.82,34644.0,42.8,42.89,42.56,42.82,34644.0
2022-11-16 15:00:00,42.8,42.83,42.42,42.55,73509.0,42.8,42.83,42.42,42.55,73509.0
2022-11-16 15:30:00,42.55,42.76,42.47,42.59,216924.0,42.55,42.76,42.47,42.59,216924.0
2022-11-17 09:30:00,41.81,41.93,40.39,40.64,94193.0,41.81,41.93,40.39,40.64,94193.0
2022-11-17 10:00:00,40.76,41.35,40.69,41.22,97117.0,40.76,41.35,40.69,41.22,97117.0
2022-11-17 10:30:00,41.2,41.81,41.11,41.62,130599.0,41.2,41.81,41.11,41.62,130599.0
2022-11-17 11:00:00,41.64,42.22,41.63,42.2,123169.0,41.64,42.22,41.63,42.2,123169.0
2022-11-17 11:30:00,42.18,42.78,41.83,42.63,170113.0,42.18,42.78,41.83,42.63,170113.0
2022-11-17 12:00:00,42.66,43.07,42.62,42.86,86226.0,42.66,43.07,42.62,42.86,86226.0
2022-11-17 12:30:00,42.85,43.29,42.45,43.21,90024.0,42.85,43.29,42.45,43.21,90024.0
2022-11-17 13:00:00,43.18,43.5,43.15,43.46,76719.0,43.18,43.5,43.15,43.46,76719.0
2022-11-17 13:30:00,43.46,43.62,43.32,43.38,89656.0,43.46,43.62,43.32,43.38,89656.0
2022-11-17 14:00:00,43.36,43.51,43.17,43.45,93868.0,43.36,43.51,43.17,43.45,93868.0
2022-11-17 14:30:00,43.45,43.45,42.51,42.57,98562.0,43.45,43.45,42.51,42.57,98562.0
2022-11-17 15:00:00,42.57,42.66,42.22,42.47,110271.0,42.57,42.66,42.22,42.47,110271.0
2022-11-17 15:30:00,42.47,42.54,42.2,42.35,325687.0,42.47,42.54,42.2,42.35,325687.0
2022-11-18 09:30:00,43.2,44.31,43.02,44.04,132127.0,43.2,44.31,43.02,44.04,132127.0
2022-11-18 10:00:00,44.04,44.29,43.58,44.13,144395.0,44.04,44.29,43.58,44.13,144395.0
2022-11-18 10:30:00,44.15,44.36,43.83,44.22,117613.0,44.15,44.36,43.83,44.22,117613.0
2022-11-18 11:00:00,44.24,44.4,44.01,44.13,85293.0,44.24,44.4,44.01,44.13,85293.0
2022-11-18 11:30:00,44.14,44.66,44.13,44.54,86574.0,44.14,44.66,44.13,44.54,86574.0
2022-11-18 12:00:00,44.51,44.56,44.12,44.39,128174.0,44.51,44.56,44.12,44.39,128174.0
2022-11-18 12:30:00,44.37,44.45,44.04,44.24,65901.0,44.37,44.45,44.04,44.24,65901.0
2022-11-18 13:00:00,44.24,44.5,44.19,44.49,72296.0,44.24,44.5,44.19,44.49,72296.0
2022-11-18 13:30:00,44.48,44.54,44.28,44.4,70418.0,44.48,44.54,44.28,44.4,70418.0
2022-11-18 14:00:00,44.4,44.68,44.39,44.64,80047.0,44.4,44.68,44.39,44.64,80047.0
2022-11-18 14:30:00,44.64,44.65,44.27,44.59,95750.0,44.64,44.65,44.27,44.59,95750.0
2022-11-18 15:00:00,44.58,45.05,44.53,45.03,101218.0,44.58,45.05,44.53,45.03,101218.0
2022-11-18 15:30:00,45.04,45.48,44.96,45.12,553274.0,45.04,45.48,44.96,45.12,553274.0
2022-11-21 09:30:00,44.54,44.98,43.71,43.98,97026.0,44.54,44.98,43.71,43.98,97026.0
2022-11-21 10:00:00,43.94,44.06,43.53,43.72,102774.0,43.94,44.06,43.53,43.72,102774.0
2022-11-21 10:30:00,43.74,43.92,43.26,43.39,91476.0,43.74,43.92,43.26,43.39,91476.0
2022-11-21 11:00:00,43.38,43.49,43.07,43.25,46048.0,43.38,43.49,43.07,43.25,46048.0
2022-11-21 11:30:00,43.27,43.64,43.13,43.13,104470.0,43.27,43.64,43.13,43.13,104470.0
2022-11-21 12:00:00,43.15,43.65,43.15,43.64,45052.0,43.15,43.65,43.15,43.64,45052.0
2022-11-21 12:30:00,43.63,43.86,43.23,43.27,38431.0,43.63,43.86,43.23,43.27,38431.0
2022-11-21 13:00:00,43.23,43.43,43.08,43.09,47804.0,43.23,43.43,43.08,43.09,47804.0
2022-11-21 13:30:00,43.08,43.22,43.02,43.05,64880.0,43.08,43.22,43.02,43.05,64880.0
2022-11-21 14:00:00,43.05,43.22,43.01,43.01,78476.0,43.05,43.22,43.01,43.01,78476.0
2022-11-21 14:30:00,43.03,43.17,42.87,42.98,67422.0,43.03,43.17,42.87,42.98,67422.0
2022-11-21 15:00:00,42.98,43.02,42.76,42.8,76994.0,42.98,43.02,42.76,42.8,76994.0
2022-11-21 15:30:00,42.8,43.14,42.8,43.04,262509.0,42.8,43.14,42.8,43.04,262509.0
2022-11-22 09:30:00,43.55,43.66,43.02,43.5,65079.0,43.55,43.66,43.02,43.5,65079.0
2022-11-22 10:00:00,43.5,44.3,43.5,44.27,84462.0,43.5,44.3,43.5,44.27,84462.0
2022-11-22 10:30:00,44.26,44.43,43.52,43.8,43092.0,44.26,44.43,43.52,43.8,43092.0
2022-11-22 11:00:00,43.8,43.86,43.47,43.72,56948.0,43.8,43.86,43.47,43.72,56948.0
2022-11-22 11:30:00,43.73,43.81,43.6,43.79,44719.0,43.73,43.81,43.6,43.79,44719.0
2022-11-22 12:00:00,43.76,44.02,43.69,44.02,23728.0,43.76,44.02,43.69,44.02,23728.0
2022-11-22 12:30:00,44.02,44.42,43.99,44.34,70923.0,44.02,44.42,43.99,44.34,70923.0
2022-11-22 13:00:00,44.33,44.52,44.24,44.34,53722.0,44.33,44.52,44.24,44.34,53722.0
2022-11-22 13:30:00,44.38,44.52,44.29,44.45,45386.0,44.38,44.52,44.29,44.45,45386.0
2022-11-22 14:00:00,44.43,44.75,44.43,44.48,42250.0,44.43,44.75,44.43,44.48,42250.0
2022-11-22 14:30:00,44.46,44.76,44.33,44.52,72566.0,44.46,44.76,44.33,44.52,72566.0
2022-11-22 15:00:00,44.52,44.67,44.43,44.57,60167.0,44.52,44.67,44.43,44.57,60167.0
2022-11-22 15:30:00,44.58,44.79,44.45,44.48,239393.0,44.58,44.79,44.45,44.48,239393.0
2022-11-23 09:30:00,44.46,45.09,44.31,44.89,56587.0,44.46,45.09,44.31,44.89,56587.0
2022-11-23 10:00:00,44.81,44.94,44.38,44.79,40221.0,44.81,44.94,44.38,44.79,40221.0
2022-11-23 10:30:00,44.77,45.11,44.77,45.04,48302.0,44.77,45.11,44.77,45.04,48302.0
2022-11-23 11:00:00,44.97,45.07,44.64,44.7,32717.0,44.97,45.07,44.64,44.7,32717.0
2022-11-23 11:30:00,44.71,44.85,44.43,44.61,29653.0,44.71,44.85,44.43,44.61,29653.0
2022-11-23 12:00:00,44.62,44.83,44.58,44.64,19084.0,44.62,44.83,44.58,44.64,19084.0
2022-11-23 12:30:00,44.63,44.65,44.31,44.43,28991.0,44.63,44.65,44.31,44.43,28991.0
2022-11-23 13:00:00,44.43,44.67,44.41,44.64,23048.0,44.43,44.67,44.41,44.64,23048.0
2022-11-23 13:30:00,44.65,44.87,44.6,44.85,68992.0,44.65,44.87,44.6,44.85,68992.0
2022-11-23 14:00:00,44.84,44.92,44.66,44.8,73448.0,44.84,44.92,44.66,44.8,73448.0
2022-11-23 14:30:00,44.8,44.87,44.68,44.8,34144.0,44.8,44.87,44.68,44.8,34144.0
2022-11-23 15:00:00,44.8,45.0,44.74,44.95,93079.0,44.8,45.0,44.74,44.95,93079.0
2022-11-23 15:30:00,44.95,45.01,44.87,45.0,259805.0,44.95,45.01,44.87,45.0,259805.0
2022-11-25 09:30:00,45.38,45.76,45.11,45.72,34120.0,45.38,45.76,45.11,45.72,34120.0
2022-11-25 10:00:00,45.81,46.07,45.66,45.84,37091.0,45.81,46.07,45.66,45.84,37091.0
2022-11-25 10:30:00,45.84,45.97,45.68,45.96,46336.0,45.84,45.97,45.68,45.96,46336.0
2022-11-25 11:00:00,45.96,46.2,45.82,46.06,44532.0,45.96,46.2,45.82,46.06,44532.0
2022-11-25 11:30:00,46.08,46.15,45.96,46.07,45905.0,46.08,46.15,45.96,46.07,45905.0
2022-11-25 12:00:00,46.07,46.24,45.95,46.16,56606.0,46.07,46.24,45.95,46.16,56606.0
2022-11-25 12:30:00,46.16,46.21,45.89,46.04,123223.0,46.16,46.21,45.89,46.04,123223.0
2022-11-28 09:30:00,45.5,45.59,44.54,44.64,44505.0,45.5,45.59,44.54,44.64,44505.0
2022-11-28 10:00:00,44.65,44.65,44.23,44.55,40967.0,44.65,44.65,44.23,44.55,40967.0
2022-11-28 10:30:00,44.56,44.58,43.91,44.11,54672.0,44.56,44.58,43.91,44.11,54672.0
2022-11-28 11:00:00,44.1,44.21,43.92,43.92,59159.0,44.1,44.21,43.92,43.92,59159.0
2022-11-28 11:30:00,43.95,44.46,43.91,44.45,30162.0,43.95,44.46,43.91,44.45,30162.0
2022-11-28 12:00:00,44.46,44.69,44.33,44.43,32069.0,44.46,44.69,44.33,44.43,32069.0
2022-11-28 12:30:00,44.38,44.58,44.09,44.27,41333.0,44.38,44.58,44.09,44.27,41333.0
2022-11-28 13:00:00,44.24,44.41,44.15,44.34,25439.0,44.24,44.41,44.15,44.34,25439.0
2022-11-28 13:30:00,44.31,44.35,44.14,44.19,24315.0,44.31,44.35,44.14,44.19,24315.0
2022-11-28 14:00:00,44.19,44.29,44.12,44.15,22047.0,44.19,44.29,44.12,44.15,22047.0
2022-11-28 14:30:00,44.15,44.45,44.14,44.39,22176.0,44.15,44.45,44.14,44.39,22176.0
2022-11-28 15:00:00,44.39,44.4,44.16,44.21,35262.0,44.39,44.4,44.16,44.21,35262.0
2022-11-28 15:30:00,44.21,44.52,44.12,44.46,162082.0,44.21,44.52,44.12,44.46,162082.0
2022-11-29 09:30:00,44.47,45.12,44.18,44.75,21221.0,44.47,45.12,44.18,44.75,21221.0
2022-11-29 10:00:00,44.86,45.03,44.71,44.95,17783.0,44.86,45.03,44.71,44.95,17783.0
2022-11-29 10:30:00,45.01,45.2,44.91,45.11,17619.0,45.01,45.2,44.91,45.11,17619.0
2022-11-29 11:00:00,45.15,45.22,44.53,44.72,22180.0,45.15,45.22,44.53,44.72,22180.0
2022-11-29 11:30:00,44.7,44.78,44.57,44.7,26483.0,44.7,44.78,44.57,44.7,26483.0
2022-11-29 12:00:00,44.69,44.79,44.59,44.63,20069.0,44.69,44.79,44.59,44.63,20069.0
2022-11-29 12:30:00,44.65,44.83,44.53,44.53,18481.0,44.65,44.83,44.53,44.53,18481.0
2022-11-29 13:00:00,44.51,44.57,44.2,44.27,37973.0,44.51,44.57,44.2,44.27,37973.0
2022-11-29 13:30:00,44.24,44.47,44.2,44.43,22543.0,44.24,44.47,44.2,44.43,22543.0
2022-11-29 14:00:00,44.43,44.49,44.24,44.26,54710.0,44.43,44.49,44.24,44.26,54710.0
2022-11-29 14:30:00,44.27,44.42,44.13,44.38,48566.0,44.27,44.42,44.13,44.38,48566.0
2022-11-29 15:00:00,44.38,44.83,44.35,44.64,54678.0,44.38,44.83,44.35,44.64,54678.0
2022-11-29 15:30:00,44.65,44.83,44.49,44.51,166526.0,44.65,44.83,44.49,44.51,166526.0
2022-11-30 09:30:00,44.78,44.78,44.03,44.36,17450.0,44.78,44.78,44.03,44.36,17450.0
2022-11-30 10:00:00,44.3,44.52,44.04,44.13,35958.0,44.3,44.52,44.04,44.13,35958.0
2022-11-30 10:30:00,44.13,44.29,43.87,43.98,33346.0,44.13,44.29,43.87,43.98,33346.0
2022-11-30 11:00:00,43.98,44.14,43.91,44.06,77567.0,43.98,44.14,43.91,44.06,77567.0
2022-11-30 11:30:00,44.09,44.28,44.06,44.12,25342.0,44.09,44.28,44.06,44.12,25342.0
2022-11-30 12:00:00,44.1,44.16,43.91,43.97,23517.0,44.1,44.16,43.91,43.97,23517.0
2022-11-30 12:30:00,43.98,44.15,43.93,44.1,25729.0,43.98,44.15,43.93,44.1,25729.0
2022-11-30 13:00:00,44.09,44.13,43.85,44.08,26127.0,44.09,44.13,43.85,44.08,26127.0
2022-11-30 13:30:00,44.07,45.0,44.0,44.84,142644.0,44.07,45.0,44.0,44.84,142644.0
2022-11-30 14:00:00,44.87,46.06,44.82,45.73,159782.0,44.87,46.06,44.82,45.73,159782.0
2022-11-30 14:30:00,45.77,45.79,45.42,45.49,38978.0,45.77,45.79,45.42,45.49,38978.0
2022-11-30 15:00:00,45.52,46.04,45.51,46.01,57025.0,45.52,46.04,45.51,46.01,57025.0
2022-11-30 15:30:00,46.01,46.23,45.94,46.19,240285.0,46.01,46.23,45.94,46.19,240285.0
2022-12-01 09:30:00,46.78,47.55,46.31,46.55,52727.0,46.78,47.55,46.31,46.55,52727.0
2022-12-01 10:00:00,46.56,46.63,45.54,45.54,45055.0,46.56,46.63,45.54,45.54,45055.0
2022-12-01 10:30:00,45.54,45.76,45.28,45.73,93152.0,45.54,45.76,45.28,45.73,93152.0
2022-12-01 11:00:00,45.76,45.87,45.43,45.56,36418.0,45.76,45.87,45.43,45.56,36418.0
2022-12-01 11:30:00,45.55,45.77,45.49,45.63,21133.0,45.55,45.77,45.49,45.63,21133.0
2022-12-01 12:00:00,45.63,45.63,45.18,45.51,43161.0,45.63,45.63,45.18,45.51,43161.0
2022-12-01 12:30:00,45.48,45.65,45.29,45.38,83179.0,45.48,45.65,45.29,45.38,83179.0
2022-12-01 13:00:00,45.36,45.5,45.17,45.2,27202.0,45.36,45.5,45.17,45.2,27202.0
2022-12-01 13:30:00,45.2,45.3,45.09,45.15,15737.0,45.2,45.3,45.09,45.15,15737.0
2022-12-01 14:00:00,45.13,45.13,44.92,44.99,25237.0,45.13,45.13,44.92,44.99,25237.0
2022-12-01 14:30:00,45.0,45.14,44.99,45.08,35666.0,45.0,45.14,44.99,45.08,35666.0
2022-12-01 15:00:00,45.1,45.33,45.01,45.14,59897.0,45.1,45.33,45.01,45.14,59897.0
2022-12-01 15:30:00,45.16,45.41,45.15,45.37,143520.0,45.16,45.41,45.15,45.37,143520.0
2022-12-02 09:30:00,44.58,44.87,44.11,44.6,64976.0,44.58,44.87,44.11,44.6,64976.0
2022-12-02 10:00:00,44.75,44.96,44.44,44.65,55223.0,44.75,44.96,44.44,44.65,55223.0
2022-12-02 10:30:00,44.68,44.88,44.54,44.81,34488.0,44.68,44.88,44.54,44.81,34488.0
2022-12-02 11:00:00,44.8,44.87,44.77,44.83,19876.0,44.8,44.87,44.77,44.83,19876.0
2022-12-02 11:30:00,44.87,45.05,44.78,44.96,13700.0,44.87,45.05,44.78,44.96,13700.0
2022-12-02 12:00:00,44.92,45.07,44.88,45.0,18817.0,44.92,45.07,44.88,45.0,18817.0
2022-12-02 12:30:00,45.01,45.09,44.91,45.04,29518.0,45.01,45.09,44.91,45.04,29518.0
2022-12-02 13:00:00,45.04,45.08,44.84,44.92,21248.0,45.04,45.08,44.84,44.92,21248.0
2022-12-02 13:30:00,44.9,45.18,44.9,45.16,14328.0,44.9,45.18,44.9,45.16,14328.0
2022-12-02 14:00:00,45.14,45.26,45.06,45.18,13974.0,45.14,45.26,45.06,45.18,13974.0
2022-12-02 14:30:00,45.18,45.65,45.14,45.65,21206.0,45.18,45.65,45.14,45.65,21206.0
2022-12-02 15:00:00,45.65,45.66,45.4,45.46,33720.0,45.65,45.66,45.4,45.46,33720.0
2022-12-02 15:30:00,45.46,45.52,45.21,45.28,119754.0,45.46,45.52,45.21,45.28,119754.0
2022-12-05 09:30:00,44.86,45.0,44.1,44.23,48107.0,44.86,45.0,44.1,44.23,48107.0
2022-12-05 10:00:00,44.22,44.32,44.01,44.14,64098.0,44.22,44.32,44.01,44.14,64098.0
2022-12-05 10:30:00,44.15,44.45,44.07,44.41,18589.0,44.15,44.45,44.07,44.41,18589.0
2022-12-05 11:00:00,44.54,44.75,44.45,44.5,25031.0,44.54,44.75,44.45,44.5,25031.0
2022-12-05 11:30:00,44.5,44.81,44.43,44.54,35412.0,44.5,44.81,44.43,44.54,35412.0
2022-12-05 12:00:00,44.53,44.69,44.52,44.63,8723.0,44.53,44.69,44.52,44.63,8723.0
2022-12-05 12:30:00,44.64,44.64,44.47,44.5,10122.0,44.64,44.64,44.47,44.5,10122.0
2022-12-05 13:00:00,44.5,44.62,44.48,44.53,11270.0,44.5,44.62,44.48,44.53,11270.0
2022-12-05 13:30:00,44.55,44.64,44.36,44.36,9296.0,44.55,44.64,44.36,44.36,9296.0
2022-12-05 14:00:00,44.37,44.43,44.26,44.28,11623.0,44.37,44.43,44.26,44.28,11623.0
2022-12-05 14:30:00,44.27,44.44,44.17,44.43,24961.0,44.27,44.44,44.17,44.43,24961.0
2022-12-05 15:00:00,44.44,44.65,44.36,44.41,47863.0,44.44,44.65,44.36,44.41,47863.0
2022-12-05 15:30:00,44.41,44.67,44.41,44.62,151617.0,44.41,44.67,44.41,44.62,151617.0
2022-12-06 09:30:00,44.14,44.63,44.02,44.25,30608.0,44.14,44.63,44.02,44.25,30608.0
2022-12-06 10:00:00,44.22,44.39,43.99,44.02,24891.0,44.22,44.39,43.99,44.02,24891.0
2022-12-06 10:30:00,43.98,44.01,43.8,43.89,29573.0,43.98,44.01,43.8,43.89,29573.0
2022-12-06 11:00:00,43.85,44.05,43.81,43.83,40974.0,43.85,44.05,43.81,43.83,40974.0
2022-12-06 11:30:00,43.84,43.9,43.53,43.56,21210.0,43.84,43.9,43.53,43.56,21210.0
2022-12-06 12:00:00,43.59,43.84,43.58,43.81,40666.0,43.59,43.84,43.58,43.81,40666.0
2022-12-06 12:30:00,43.79,43.98,43.75,43.91,14466.0,43.79,43.98,43.75,43.91,14466.0
2022-12-06 13:00:00,43.92,43.92,43.35,43.38,33854.0,43.92,43.92,43.35,43.38,33854.0
2022-12-06 13:30:00,43.39,43.55,43.23,43.34,44095.0,43.39,43.55,43.23,43.34,44095.0
2022-12-06 14:00:00,43.29,43.3,43.01,43.12,75850.0,43.29,43.3,43.01,43.12,75850.0
2022-12-06 14:30:00,43.08,43.22,42.99,43.14,47187.0,43.08,43.22,42.99,43.14,47187.0
2022-12-06 15:00:00,43.14,43.3,42.99,43.07,98610.0,43.14,43.3,42.99,43.07,98610.0
2022-12-06 15:30:00,43.08,43.8,43.07,43.76,269710.0,43.08,43.8,43.07,43.76,269710.0
2022-12-07 09:30:00,43.79,44.37,43.48,43.52,50837.0,43.79,44.37,43.48,43.52,50837.0
2022-12-07 10:00:00,43.52,44.18,43.38,44.14,126931.0,43.52,44.18,43.38,44.14,126931.0
2022-12-07 10:30:00,44.2,44.88,44.09,44.83,43039.0,44.2,44.88,44.09,44.83,43039.0
2022-12-07 11:00:00,44.8,45.36,44.61,44.62,153673.0,44.8,45.36,44.61,44.62,153673.0
2022-12-07 11:30:00,44.63,45.2,44.53,45.2,76527.0,44.63,45.2,44.53,45.2,76527.0
2022-12-07 12:00:00,45.21,45.22,44.68,44.71,26951.0,45.21,45.22,44.68,44.71,26951.0
2022-12-07 12:30:00,44.81,44.99,44.76,44.89,11638.0,44.81,44.99,44.76,44.89,11638.0
2022-12-07 13:00:00,44.9,44.98,44.78,44.84,13945.0,44.9,44.98,44.78,44.84,13945.0
2022-12-07 13:30:00,44.83,44.84,44.41,44.44,19356.0,44.83,44.84,44.41,44.44,19356.0
2022-12-07 14:00:00,44.43,44.52,44.35,44.52,14983.0,44.43,44.52,44.35,44.52,14983.0
2022-12-07 14:30:00,44.52,44.64,44.48,44.58,19426.0,44.52,44.64,44.48,44.58,19426.0
2022-12-07 15:00:00,44.57,44.7,44.43,44.61,24994.0,44.57,44.7,44.43,44.61,24994.0
2022-12-07 15:30:00,44.63,44.66,44.2,44.21,171751.0,44.63,44.66,44.2,44.21,171751.0
2022-12-08 09:30:00,44.18,44.8,43.66,44.74,80632.0,44.18,44.8,43.66,44.74,80632.0
2022-12-08 10:00:00,44.82,45.33,44.73,44.79,55227.0,44.82,45.33,44.73,44.79,55227.0
2022-12-08 10:30:00,44.77,44.9,44.64,44.74,39969.0,44.77,44.9,44.64,44.74,39969.0
2022-12-08 11:00:00,44.73,44.78,44.49,44.66,23968.0,44.73,44.78,44.49,44.66,23968.0
2022-12-08 11:30:00,44.66,44.71,44.55,44.55,15631.0,44.66,44.71,44.55,44.55,15631.0
2022-12-08 12:00:00,44.54,44.56,44.4,44.43,24852.0,44.54,44.56,44.4,44.43,24852.0
2022-12-08 12:30:00,44.38,44.57,44.23,44.5,40537.0,44.38,44.57,44.23,44.5,40537.0
2022-12-08 13:00:00,44.52,44.55,44.17,44.26,22337.0,44.52,44.55,44.17,44.26,22337.0
2022-12-08 13:30:00,44.27,44.36,44.2,44.35,40015.0,44.27,44.36,44.2,44.35,40015.0
2022-12-08 14:00:00,44.35,44.35,43.84,44.04,40626.0,44.35,44.35,43.84,44.04,40626.0
2022-12-08 14:30:00,44.04,44.13,43.95,43.99,30187.0,44.04,44.13,43.95,43.99,30187.0
2022-12-08 15:00:00,44.0,44.05,43.8,43.95,65921.0,44.0,44.05,43.8,43.95,65921.0
2022-12-08 15:30:00,43.95,44.14,43.63,44.12,225936.0,43.95,44.14,43.63,44.12,225936.0
2022-12-09 09:30:00,43.83,44.17,43.51,43.98,20647.0,43.83,44.17,43.51,43.98,20647.0
2022-12-09 10:00:00,44.11,44.23,43.87,43.94,10747.0,44.11,44.23,43.87,43.94,10747.0
2022-12-09 10:30:00,44.03,44.43,44.0,44.43,15778.0,44.03,44.43,44.0,44.43,15778.0
2022-12-09 11:00:00,44.44,44.49,44.24,44.4,17010.0,44.44,44.49,44.24,44.4,17010.0
2022-12-09 11:30:00,44.41,44.62,44.35,44.56,16538.0,44.41,44.62,44.35,44.56,16538.0
2022-12-09 12:00:00,44.56,44.61,44.38,44.45,24956.0,44.56,44.61,44.38,44.45,24956.0
2022-12-09 12:30:00,44.47,44.64,44.46,44.52,21666.0,44.47,44.64,44.46,44.52,21666.0
2022-12-09 13:00:00,44.54,44.54,44.29,44.35,18100.0,44.54,44.54,44.29,44.35,18100.0
2022-12-09 13:30:00,44.34,44.44,44.2,44.2,14923.0,44.34,44.44,44.2,44.2,14923.0
2022-12-09 14:00:00,44.21,44.23,44.01,44.15,19382.0,44.21,44.23,44.01,44.15,19382.0
2022-12-09 14:30:00,44.12,44.18,43.99,43.99,26945.0,44.12,44.18,43.99,43.99,26945.0
2022-12-09 15:00:00,43.99,44.06,43.87,43.87,21402.0,43.99,44.06,43.87,43.87,21402.0
2022-12-09 15:30:00,43.89,43.98,43.68,43.71,162460.0,43.89,43.98,43.68,43.71,162460.0
2022-12-12 09:30:00,43.75,43.83,43.1,43.53,29759.0,43.75,43.83,43.1,43.53,29759.0
2022-12-12 10:00:00,43.58,43.74,43.3,43.57,31052.0,43.58,43.74,43.3,43.57,31052.0
2022-12-12 10:30:00,43.57,43.95,43.54,43.93,20354.0,43.57,43.95,43.54,43.93,20354.0
2022-12-12 11:00:00,43.91,44.22,43.79,44.07,30909.0,43.91,44.22,43.79,44.07,30909.0
2022-12-12 11:30:00,44.08,44.28,44.03,44.15,29749.0,44.08,44.28,44.03,44.15,29749.0
2022-12-12 12:00:00,44.09,44.26,43.97,44.04,35642.0,44.09,44.26,43.97,44.04,35642.0
2022-12-12 12:30:00,44.04,44.28,43.85,43.91,41459.0,44.04,44.28,43.85,43.91,41459.0
2022-12-12 13:00:00,43.9,43.92,43.56,43.65,57913.0,43.9,43.92,43.56,43.65,57913.0
2022-12-12 13:30:00,43.7,44.05,43.7,44.0,21506.0,43.7,44.05,43.7,44.0,21506.0
2022-12-12 14:00:00,44.01,44.14,43.95,43.96,24536.0,44.01,44.14,43.95,43.96,24536.0
2022-12-12 14:30:00,43.94,44.15,43.9,44.08,21482.0,43.94,44.15,43.9,44.08,21482.0
2022-12-12 15:00:00,44.09,44.43,44.09,44.41,40551.0,44.09,44.43,44.09,44.41,40551.0
2022-12-12 15:30:00,44.42,44.47,44.18,44.21,188876.0,44.42,44.47,44.18,44.21,188876.0
2022-12-13 09:30:00,46.41,47.45,46.12,46.48,128751.0,46.41,47.45,46.12,46.48,128751.0
2022-12-13 10:00:00,46.5,46.5,45.27,45.5,184556.0,46.5,46.5,45.27,45.5,184556.0
2022-12-13 10:30:00,45.43,45.48,44.93,45.2,93240.0,45.43,45.48,44.93,45.2,93240.0
2022-12-13 11:00:00,45.23,45.53,45.23,45.31,24148.0,45.23,45.53,45.23,45.31,24148.0
2022-12-13 11:30:00,45.34,45.58,44.67,44.91,70390.0,45.34,45.58,44.67,44.91,70390.0
2022-12-13 12:00:00,44.94,45.17,44.73,44.78,31642.0,44.94,45.17,44.73,44.78,31642.0
2022-12-13 12:30:00,44.78,44.97,44.66,44.93,35224.0,44.78,44.97,44.66,44.93,35224.0
2022-12-13 13:00:00,44.96,45.53,44.96,45.47,29997.0,44.96,45.53,44.96,45.47,29997.0
2022-12-13 13:30:00,45.49,45.7,45.45,45.68,18903.0,45.49,45.7,45.45,45.68,18903.0
2022-12-13 14:00:00,45.66,45.76,45.43,45.46,30487.0,45.66,45.76,45.43,45.46,30487.0
2022-12-13 14:30:00,45.48,45.84,45.46,45.53,32549.0,45.48,45.84,45.46,45.53,32549.0
2022-12-13 15:00:00,45.54,45.87,45.28,45.81,74758.0,45.54,45.87,45.28,45.81,74758.0
2022-12-13 15:30:00,45.82,46.13,45.8,45.96,198965.0,45.82,46.13,45.8,45.96,198965.0
2022-12-14 09:30:00,46.01,46.84,46.01,46.33,56331.0,46.01,46.84,46.01,46.33,56331.0
2022-12-14 10:00:00,46.43,46.51,45.96,46.18,17320.0,46.43,46.51,45.96,46.18,17320.0
2022-12-14 10:30:00,46.12,46.18,45.84,46.08,40019.0,46.12,46.18,45.84,46.08,40019.0
2022-12-14 11:00:00,46.1,46.35,45.98,46.34,31011.0,46.1,46.35,45.98,46.34,31011.0
2022-12-14 11:30:00,46.36,46.45,46.17,46.26,33422.0,46.36,46.45,46.17,46.26,33422.0
2022-12-14 12:00:00,46.25,46.48,46.07,46.21,29837.0,46.25,46.48,46.07,46.21,29837.0
2022-12-14 12:30:00,46.18,46.26,46.05,46.08,14186.0,46.18,46.26,46.05,46.08,14186.0
2022-12-14 13:00:00,46.07,46.22,46.06,46.19,11368.0,46.07,46.22,46.06,46.19,11368.0
2022-12-14 13:30:00,46.25,46.36,46.18,46.27,34634.0,46.25,46.36,46.18,46.27,34634.0
2022-12-14 14:00:00,46.24,46.32,45.21,45.56,35763.0,46.24,46.32,45.21,45.56,35763.0
2022-12-14 14:30:00,45.54,45.93,45.07,45.75,46441.0,45.54,45.93,45.07,45.75,46441.0
2022-12-14 15:00:00,45.71,46.43,45.68,45.85,161420.0,45.71,46.43,45.68,45.85,161420.0
2022-12-14 15:30:00,45.79,45.99,45.53,45.87,115949.0,45.79,45.99,45.53,45.87,115949.0
2022-12-15 09:30:00,44.78,45.46,44.59,44.84,45198.0,44.78,45.46,44.59,44.84,45198.0
2022-12-15 10:00:00,44.84,45.17,44.76,45.16,19159.0,44.84,45.17,44.76,45.16,19159.0
2022-12-15 10:30:00,45.1,45.39,45.0,45.3,19997.0,45.1,45.39,45.0,45.3,19997.0
2022-12-15 11:00:00,45.35,45.37,44.8,44.93,21378.0,45.35,45.37,44.8,44.93,21378.0
2022-12-15 11:30:00,44.95,45.35,44.9,45.27,22300.0,44.95,45.35,44.9,45.27,22300.0
2022-12-15 12:00:00,45.32,45.32,45.13,45.27,11852.0,45.32,45.32,45.13,45.27,11852.0
2022-12-15 12:30:00,45.28,45.36,44.98,44.98,26269.0,45.28,45.36,44.98,44.98,26269.0
2022-12-15 13:00:00,44.95,45.0,44.72,44.87,29362.0,44.95,45.0,44.72,44.87,29362.0
2022-12-15 13:30:00,44.86,45.01,44.73,44.81,27815.0,44.86,45.01,44.73,44.81,27815.0
2022-12-15 14:00:00,44.8,44.86,44.54,44.61,31598.0,44.8,44.86,44.54,44.61,31598.0
2022-12-15 14:30:00,44.54,44.67,44.49,44.61,46554.0,44.54,44.67,44.49,44.61,46554.0
2022-12-15 15:00:00,44.6,44.92,44.6,44.87,130964.0,44.6,44.92,44.6,44.87,130964.0
2022-12-15 15:30:00,44.87,44.88,44.41,44.5,216556.0,44.87,44.88,44.41,44.5,216556.0
2022-12-16 09:30:00,43.66,44.81,43.29,44.44,110709.0,43.66,44.81,43.29,44.44,110709.0
2022-12-16 10:00:00,44.4,44.4,43.68,43.72,50939.0,44.4,44.4,43.68,43.72,50939.0
2022-12-16 10:30:00,43.68,43.95,43.51,43.95,60157.0,43.68,43.95,43.51,43.95,60157.0
2022-12-16 11:00:00,44.0,44.51,43.98,44.33,26979.0,44.0,44.51,43.98,44.33,26979.0
2022-12-16 11:30:00,44.35,44.5,44.1,44.33,36886.0,44.35,44.5,44.1,44.33,36886.0
2022-12-16 12:00:00,44.35,44.42,44.02,44.19,38857.0,44.35,44.42,44.02,44.19,38857.0
2022-12-16 12:30:00,44.21,44.46,44.14,44.46,70867.0,44.21,44.46,44.14,44.46,70867.0
2022-12-16 13:00:00,44.46,44.51,44.09,44.1,42581.0,44.46,44.51,44.09,44.1,42581.0
2022-12-16 13:30:00,44.08,44.1,43.88,43.98,47162.0,44.08,44.1,43.88,43.98,47162.0
2022-12-16 14:00:00,43.96,44.22,43.87,43.9,46824.0,43.96,44.22,43.87,43.9,46824.0
2022-12-16 14:30:00,43.9,44.38,43.8,44.35,56459.0,43.9,44.38,43.8,44.35,56459.0
2022-12-16 15:00:00,44.36,44.49,44.21,44.35,92855.0,44.36,44.49,44.21,44.35,92855.0
2022-12-16 15:30:00,44.36,44.57,44.11,44.26,319461.0,44.36,44.57,44.11,44.26,319461.0
2022-12-19 09:30:00,44.17,44.66,43.83,44.2,54199.0,44.17,44.66,43.83,44.2,54199.0
2022-12-19 10:00:00,44.23,44.42,44.08,44.27,23560.0,44.23,44.42,44.08,44.27,23560.0
2022-12-19 10:30:00,44.31,44.48,44.19,44.19,45634.0,44.31,44.48,44.19,44.19,45634.0
2022-12-19 11:00:00,44.16,44.19,43.94,43.95,50085.0,44.16,44.19,43.94,43.95,50085.0
2022-12-19 11:30:00,43.94,43.96,43.71,43.75,77947.0,43.94,43.96,43.71,43.75,77947.0
2022-12-19 12:00:00,43.76,43.86,43.68,43.68,43105.0,43.76,43.86,43.68,43.68,43105.0
2022-12-19 12:30:00,43.69,44.05,43.58,43.99,72642.0,43.69,44.05,43.58,43.99,72642.0
2022-12-19 13:00:00,44.0,44.0,43.81,43.9,33530.0,44.0,44.0,43.81,43.9,33530.0
2022-12-19 13:30:00,43.89,43.89,43.58,43.59,47714.0,43.89,43.89,43.58,43.59,47714.0
2022-12-19 14:00:00,43.58,43.71,43.47,43.62,21163.0,43.58,43.71,43.47,43.62,21163.0
2022-12-19 14:30:00,43.63,43.67,43.52,43.65,27868.0,43.63,43.67,43.52,43.65,27868.0
2022-12-19 15:00:00,43.64,43.65,43.45,43.6,85766.0,43.64,43.65,43.45,43.6,85766.0
2022-12-19 15:30:00,43.61,43.65,43.49,43.62,229508.0,43.61,43.65,43.49,43.62,229508.0
2022-12-20 09:30:00,43.54,44.2,43.17,43.44,50482.0,43.54,44.2,43.17,43.44,50482.0
2022-12-20 10:00:00,43.46,44.05,43.46,43.8,40744.0,43.46,44.05,43.46,43.8,40744.0
2022-12-20 10:30:00,43.78,44.03,43.74,43.8,89050.0,43.78,44.03,43.74,43.8,89050.0
2022-12-20 11:00:00,43.8,43.87,43.42,43.47,36676.0,43.8,43.87,43.42,43.47,36676.0
2022-12-20 11:30:00,43.48,43.57,43.3,43.4,43558.0,43.48,43.57,43.3,43.4,43558.0
2022-12-20 12:00:00,43.4,43.51,43.29,43.3,36651.0,43.4,43.51,43.29,43.3,36651.0
2022-12-20 12:30:00,43.28,43.33,43.1,43.3,32177.0,43.28,43.33,43.1,43.3,32177.0
2022-12-20 13:00:00,43.3,43.32,43.14,43.25,23824.0,43.3,43.32,43.14,43.25,23824.0
2022-12-20 13:30:00,43.26,43.55,43.21,43.46,22869.0,43.26,43.55,43.21,43.46,22869.0
2022-12-20 14:00:00,43.43,43.68,43.42,43.57,20368.0,43.43,43.68,43.42,43.57,20368.0
2022-12-20 14:30:00,43.57,43.6,43.39,43.41,28960.0,43.57,43.6,43.39,43.41,28960.0
2022-12-20 15:00:00,43.4,43.42,43.24,43.3,36679.0,43.4,43.42,43.24,43.3,36679.0
2022-12-20 15:30:00,43.3,43.33,43.16,43.23,192088.0,43.3,43.33,43.16,43.23,192088.0
2022-12-21 09:30:00,43.88,45.24,43.87,44.83,284295.0,43.88,45.24,43.87,44.83,284295.0
2022-12-21 10:00:00,44.83,45.35,44.65,45.25,161757.0,44.83,45.35,44.65,45.25,161757.0
2022-12-21 10:30:00,45.23,46.03,45.22,45.84,160810.0,45.23,46.03,45.22,45.84,160810.0
2022-12-21 11:00:00,45.84,45.89,45.45,45.55,73806.0,45.84,45.89,45.45,45.55,73806.0
2022-12-21 11:30:00,45.55,45.83,45.55,45.66,93706.0,45.55,45.83,45.55,45.66,93706.0
2022-12-21 12:00:00,45.68,45.68,45.25,45.49,86269.0,45.68,45.68,45.25,45.49,86269.0
2022-12-21 12:30:00,45.58,45.72,45.39,45.5,53769.0,45.58,45.72,45.39,45.5,53769.0
2022-12-21 13:00:00,45.48,46.02,45.48,45.9,142342.0,45.48,46.02,45.48,45.9,142342.0
2022-12-21 13:30:00,45.88,46.02,45.73,45.83,70873.0,45.88,46.02,45.73,45.83,70873.0
2022-12-21 14:00:00,45.84,46.15,45.79,45.87,131447.0,45.84,46.15,45.79,45.87,131447.0
2022-12-21 14:30:00,45.88,45.98,45.78,45.87,58568.0,45.88,45.98,45.78,45.87,58568.0
2022-12-21 15:00:00,45.85,45.95,45.73,45.77,116309.0,45.85,45.95,45.73,45.77,116309.0
2022-12-21 15:30:00,45.78,46.21,45.74,46.16,468094.0,45.78,46.21,45.74,46.16,468094.0
2022-12-22 09:30:00,45.54,46.12,45.3,45.92,109417.0,45.54,46.12,45.3,45.92,109417.0
2022-12-22 10:00:00,45.89,46.1,45.39,45.61,82482.0,45.89,46.1,45.39,45.61,82482.0
2022-12-22 10:30:00,45.57,45.93,45.53,45.86,105140.0,45.57,45.93,45.53,45.86,105140.0
2022-12-22 11:00:00,45.86,46.01,45.74,45.94,46648.0,45.86,46.01,45.74,45.94,46648.0
2022-12-22 11:30:00,45.96,46.02,45.75,45.86,51891.0,45.96,46.02,45.75,45.86,51891.0
2022-12-22 12:00:00,45.87,45.87,45.45,45.45,35567.0,45.87,45.87,45.45,45.45,35567.0
2022-12-22 12:30:00,45.47,45.54,45.41,45.5,32456.0,45.47,45.54,45.41,45.5,32456.0
2022-12-22 13:00:00,45.51,45.6,45.25,45.52,57150.0,45.51,45.6,45.25,45.52,57150.0
2022-12-22 13:30:00,45.52,45.78,45.35,45.64,78305.0,45.52,45.78,45.35,45.64,78305.0
2022-12-22 14:00:00,45.65,45.84,45.62,45.74,66094.0,45.65,45.84,45.62,45.74,66094.0
2022-12-22 14:30:00,45.75,45.84,45.64,45.82,57395.0,45.75,45.84,45.64,45.82,57395.0
2022-12-22 15:00:00,45.83,46.72,45.82,46.5,151189.0,45.83,46.72,45.82,46.5,151189.0
2022-12-22 15:30:00,46.51,46.79,46.34,46.77,484395.0,46.51,46.79,46.34,46.77,484395.0
2022-12-23 09:30:00,46.7,46.87,46.05,46.12,21223.0,46.7,46.87,46.05,46.12,21223.0
2022-12-23 10:00:00,46.21,46.68,46.08,46.55,61535.0,46.21,46.68,46.08,46.55,61535.0
2022-12-23 10:30:00,46.56,46.99,46.56,46.77,22651.0,46.56,46.99,46.56,46.77,22651.0
2022-12-23 11:00:00,46.74,46.92,46.62,46.83,27684.0,46.74,46.92,46.62,46.83,27684.0
2022-12-23 11:30:00,46.86,47.06,46.85,47.01,26945.0,46.86,47.06,46.85,47.01,26945.0
2022-12-23 12:00:00,47.02,47.08,46.83,46.9,25572.0,47.02,47.08,46.83,46.9,25572.0
2022-12-23 12:30:00,46.91,47.0,46.77,46.89,42032.0,46.91,47.0,46.77,46.89,42032.0
2022-12-23 13:00:00,46.9,46.97,46.76,46.87,36585.0,46.9,46.97,46.76,46.87,36585.0
2022-12-23 13:30:00,46.87,46.92,46.58,46.66,89768.0,46.87,46.92,46.58,46.66,89768.0
2022-12-23 14:00:00,46.67,46.74,46.58,46.59,31018.0,46.67,46.74,46.58,46.59,31018.0
2022-12-23 14:30:00,46.61,46.78,46.56,46.76,39104.0,46.61,46.78,46.56,46.76,39104.0
2022-12-23 15:00:00,46.75,46.79,46.58,46.61,65724.0,46.75,46.79,46.58,46.61,65724.0
2022-12-23 15:30:00,46.61,46.75,46.42,46.65,226294.0,46.61,46.75,46.42,46.65,226294.0
2022-12-27 09:30:00,46.75,47.25,46.53,47.16,87549.0,46.75,47.25,46.53,47.16,87549.0
2022-12-27 10:00:00,47.18,47.42,47.06,47.21,135573.0,47.18,47.42,47.06,47.21,135573.0
2022-12-27 10:30:00,47.22,47.3,47.0,47.13,161922.0,47.22,47.3,47.0,47.13,161922.0
2022-12-27 11:00:00,47.14,47.34,47.11,47.25,163225.0,47.14,47.34,47.11,47.25,163225.0
2022-12-27 11:30:00,47.25,47.29,47.09,47.14,170695.0,47.25,47.29,47.09,47.14,170695.0
2022-12-27 12:00:00,47.13,47.53,47.11,47.48,82864.0,47.13,47.53,47.11,47.48,82864.0
2022-12-27 12:30:00,47.49,47.54,47.24,47.37,76916.0,47.49,47.54,47.24,47.37,76916.0
2022-12-27 13:00:00,47.38,47.49,47.32,47.39,40355.0,47.38,47.49,47.32,47.39,40355.0
2022-12-27 13:30:00,47.37,47.37,46.87,46.97,53560.0,47.37,47.37,46.87,46.97,53560.0
2022-12-27 14:00:00,46.97,47.03,46.77,46.92,48236.0,46.97,47.03,46.77,46.92,48236.0
2022-12-27 14:30:00,46.92,47.05,46.9,46.98,40062.0,46.92,47.05,46.9,46.98,40062.0
2022-12-27 15:00:00,47.0,47.25,46.99,47.23,60263.0,47.0,47.25,46.99,47.23,60263.0
2022-12-27 15:30:00,47.23,47.47,47.21,47.43,276763.0,47.23,47.47,47.21,47.43,276763.0
2022-12-28 09:30:00,47.51,48.22,47.25,48.01,128725.0,47.51,48.22,47.25,48.01,128725.0
2022-12-28 10:00:00,48.0,48.12,47.45,47.51,139519.0,48.0,48.12,47.45,47.51,139519.0
2022-12-28 10:30:00,47.51,47.75,47.35,47.57,43025.0,47.51,47.75,47.35,47.57,43025.0
2022-12-28 11:00:00,47.6,47.72,47.19,47.29,48418.0,47.6,47.72,47.19,47.29,48418.0
2022-12-28 11:30:00,47.27,47.28,46.93,47.07,34508.0,47.27,47.28,46.93,47.07,34508.0
2022-12-28 12:00:00,47.07,47.1,46.69,46.69,61611.0,47.07,47.1,46.69,46.69,61611.0
2022-12-28 12:30:00,46.67,47.07,46.64,47.01,35201.0,46.67,47.07,46.64,47.01,35201.0
2022-12-28 13:00:00,47.0,47.07,46.84,46.89,53151.0,47.0,47.07,46.84,46.89,53151.0
2022-12-28 13:30:00,46.9,46.98,46.84,46.91,53340.0,46.9,46.98,46.84,46.91,53340.0
2022-12-28 14:00:00,46.93,47.03,46.81,46.85,58857.0,46.93,47.03,46.81,46.85,58857.0
2022-12-28 14:30:00,46.85,47.1,46.83,46.92,41229.0,46.85,47.1,46.83,46.92,41229.0
2022-12-28 15:00:00,46.92,46.93,46.53,46.65,102619.0,46.92,46.93,46.53,46.65,102619.0
2022-12-28 15:30:00,46.66,46.81,46.64,46.75,213045.0,46.66,46.81,46.64,46.75,213045.0
2022-12-29 09:30:00,46.93,47.91,46.75,47.62,46556.0,46.93,47.91,46.75,47.62,46556.0
2022-12-29 10:00:00,47.66,48.12,47.65,47.92,65210.0,47.66,48.12,47.65,47.92,65210.0
2022-12-29 10:30:00,47.92,48.14,47.9,48.14,61161.0,47.92,48.14,47.9,48.14,61161.0
2022-12-29 11:00:00,48.15,48.25,48.05,48.2,27814.0,48.15,48.25,48.05,48.2,27814.0
2022-12-29 11:30:00,48.27,48.53,48.25,48.47,31083.0,48.27,48.53,48.25,48.47,31083.0
2022-12-29 12:00:00,48.48,48.57,48.43,48.43,24259.0,48.48,48.57,48.43,48.43,24259.0
2022-12-29 12:30:00,48.43,48.66,48.42,48.63,31355.0,48.43,48.66,48.42,48.63,31355.0
2022-12-29 13:00:00,48.63,48.75,48.41,48.43,73894.0,48.63,48.75,48.41,48.43,73894.0
2022-12-29 13:30:00,48.43,48.49,48.25,48.25,66204.0,48.43,48.49,48.25,48.25,66204.0
2022-12-29 14:00:00,48.24,48.3,48.15,48.15,57608.0,48.24,48.3,48.15,48.15,57608.0
2022-12-29 14:30:00,48.16,48.17,48.03,48.07,60467.0,48.16,48.17,48.03,48.07,60467.0
2022-12-29 15:00:00,48.07,48.23,47.99,48.0,83193.0,48.07,48.23,47.99,48.0,83193.0
2022-12-29 15:30:00,48.0,48.15,47.93,47.98,165727.0,48.0,48.15,47.93,47.98,165727.0
2022-12-30 09:30:00,47.52,48.16,47.05,47.89,48728.0,47.52,48.16,47.05,47.89,48728.0
2022-12-30 10:00:00,47.9,48.08,47.77,48.0,47643.0,47.9,48.08,47.77,48.0,47643.0
2022-12-30 10:30:00,47.99,48.04,47.84,47.91,42663.0,47.99,48.04,47.84,47.91,42663.0
2022-12-30 11:00:00,47.91,48.06,47.83,47.85,39352.0,47.91,48.06,47.83,47.85,39352.0
2022-12-30 11:30:00,47.85,48.01,47.78,48.0,37899.0,47.85,48.01,47.78,48.0,37899.0
2022-12-30 12:00:00,48.0,48.05,47.93,47.98,48537.0,48.0,48.05,47.93,47.98,48537.0
2022-12-30 12:30:00,47.98,48.05,47.94,48.0,52215.0,47.98,48.05,47.94,48.0,52215.0
2022-12-30 13:00:00,48.02,48.09,47.78,47.83,51115.0,48.02,48.09,47.78,47.83,51115.0
2022-12-30 13:30:00,47.82,48.02,47.82,47.95,51809.0,47.82,48.02,47.82,47.95,51809.0
2022-12-30 14:00:00,47.96,48.01,47.73,47.79,46475.0,47.96,48.01,47.73,47.79,46475.0
2022-12-30 14:30:00,47.79,47.84,47.73,47.81,45337.0,47.79,47.84,47.73,47.81,45337.0
2022-12-30 15:00:00,47.83,48.24,47.79,48.19,92358.0,47.83,48.24,47.79,48.19,92358.0
2022-12-30 15:30:00,48.2,48.79,48.15,48.79,309196.0,48.2,48.79,48.15,48.79,309196.0
2023-01-03 09:30:00,49.26,49.61,48.7,48.9,136868.0,49.26,49.61,48.7,48.9,136868.0
2023-01-03 10:00:00,48.94,49.38,48.92,49.25,97425.0,48.94,49.38,48.92,49.25,97425.0
2023-01-03 10:30:00,49.25,49.65,49.1,49.64,93196.0,49.25,49.65,49.1,49.64,93196.0
2023-01-03 11:00:00,49.65,49.7,48.7,48.91,171239.0,49.65,49.7,48.7,48.91,171239.0
2023-01-03 11:30:00,48.95,49.11,48.73,48.94,544461.0,48.95,49.11,48.73,48.94,544461.0
2023-01-03 12:00:00,48.92,49.11,48.89,48.99,49373.0,48.92,49.11,48.89,48.99,49373.0
2023-01-03 12:30:00,49.0,49.14,48.53,48.58,83710.0,49.0,49.14,48.53,48.58,83710.0
2023-01-03 13:00:00,48.56,48.82,48.19,48.82,67162.0,48.56,48.82,48.19,48.82,67162.0
2023-01-03 13:30:00,48.81,48.87,48.5,48.64,118991.0,48.81,48.87,48.5,48.64,118991.0
2023-01-03 14:00:00,48.65,48.67,48.46,48.6,34562.0,48.65,48.67,48.46,48.6,34562.0
2023-01-03 14:30:00,48.59,48.83,48.27,48.68,82442.0,48.59,48.83,48.27,48.68,82442.0
2023-01-03 15:00:00,48.67,48.91,48.63,48.82,69350.0,48.67,48.91,48.63,48.82,69350.0
2023-01-03 15:30:00,48.82,49.13,48.69,48.97,250110.0,48.82,49.13,48.69,48.97,250110.0
2023-01-04 09:30:00,49.41,50.31,49.31,49.93,138591.0,49.41,50.31,49.31,49.93,138591.0
2023-01-04 10:00:00,49.86,49.95,49.19,49.5,140333.0,49.86,49.95,49.19,49.5,140333.0
2023-01-04 10:30:00,49.5,49.53,49.23,49.51,70749.0,49.5,49.53,49.23,49.51,70749.0
2023-01-04 11:00:00,49.51,50.09,49.43,50.03,71866.0,49.51,50.09,49.43,50.03,71866.0
2023-01-04 11:30:00,50.05,50.5,50.04,50.15,115556.0,50.05,50.5,50.04,50.15,115556.0
2023-01-04 12:00:00,50.15,50.25,49.99,50.15,87703.0,50.15,50.25,49.99,50.15,87703.0
2023-01-04 12:30:00,50.15,50.24,49.99,50.0,67341.0,50.15,50.24,49.99,50.0,67341.0
2023-01-04 13:00:00,49.99,50.15,49.98,50.14,169706.0,49.99,50.15,49.98,50.14,169706.0
2023-01-04 13:30:00,50.15,50.64,50.13,50.48,136621.0,50.15,50.64,50.13,50.48,136621.0
2023-01-04 14:00:00,50.5,50.67,50.11,50.13,175335.0,50.5,50.67,50.11,50.13,175335.0
2023-01-04 14:30:00,50.1,50.71,50.07,50.7,100111.0,50.1,50.71,50.07,50.7,100111.0
2023-01-04 15:00:00,50.7,51.08,50.67,50.85,155772.0,50.7,51.08,50.67,50.85,155772.0
2023-01-04 15:30:00,50.82,51.11,50.49,51.03,319743.0,50.82,51.11,50.49,51.03,319743.0
2023-01-05 09:30:00,50.45,50.8,50.04,50.31,43659.0,50.45,50.8,50.04,50.31,43659.0
2023-01-05 10:00:00,50.25,51.06,50.24,50.94,42098.0,50.25,51.06,50.24,50.94,42098.0
2023-01-05 10:30:00,50.93,51.07,50.56,50.56,57746.0,50.93,51.07,50.56,50.56,57746.0
2023-01-05 11:00:00,50.54,50.85,50.46,50.69,30137.0,50.54,50.85,50.46,50.69,30137.0
2023-01-05 11:30:00,50.68,51.01,50.56,50.66,30164.0,50.68,51.01,50.56,50.66,30164.0
2023-01-05 12:00:00,50.67,50.88,50.67,50.78,23452.0,50.67,50.88,50.67,50.78,23452.0
2023-01-05 12:30:00,50.77,51.07,50.74,50.74,68362.0,50.77,51.07,50.74,50.74,68362.0
2023-01-05 13:00:00,50.72,51.26,50.71,51.17,97274.0,50.72,51.26,50.71,51.17,97274.0
2023-01-05 13:30:00,51.19,51.38,51.13,51.33,39181.0,51.19,51.38,51.13,51.33,39181.0
2023-01-05 14:00:00,51.32,51.58,51.31,51.55,41419.0,51.32,51.58,51.31,51.55,41419.0
2023-01-05 14:30:00,51.54,51.69,51.45,51.46,46331.0,51.54,51.69,51.45,51.46,46331.0
2023-01-05 15:00:00,51.47,51.54,51.37,51.4,77743.0,51.47,51.54,51.37,51.4,77743.0
2023-01-05 15:30:00,51.39,51.57,51.33,51.43,205014.0,51.39,51.57,51.33,51.43,205014.0
2023-01-06 09:30:00,51.95,52.28,51.51,51.52,44983.0,51.95,52.28,51.51,51.52,44983.0
2023-01-06 10:00:00,51.55,52.25,51.55,52.04,77483.0,51.55,52.25,51.55,52.04,77483.0
2023-01-06 10:30:00,52.08,52.37,51.95,51.98,54889.0,52.08,52.37,51.95,51.98,54889.0
2023-01-06 11:00:00,51.99,52.16,51.89,52.02,48151.0,51.99,52.16,51.89,52.02,48151.0
2023-01-06 11:30:00,52.05,52.12,51.91,51.98,166302.0,52.05,52.12,51.91,51.98,166302.0
2023-01-06 12:00:00,51.99,52.11,51.81,51.82,34720.0,51.99,52.11,51.81,51.82,34720.0
2023-01-06 12:30:00,51.89,52.28,51.85,52.19,23968.0,51.89,52.28,51.85,52.19,23968.0
2023-01-06 13:00:00,52.19,52.27,52.08,52.27,25647.0,52.19,52.27,52.08,52.27,25647.0
2023-01-06 13:30:00,52.29,52.35,52.09,52.15,40654.0,52.29,52.35,52.09,52.15,40654.0
2023-01-06 14:00:00,52.18,52.19,51.87,51.89,32389.0,52.18,52.19,51.87,51.89,32389.0
2023-01-06 14:30:00,51.9,52.45,51.84,52.22,65909.0,51.9,52.45,51.84,52.22,65909.0
2023-01-06 15:00:00,52.21,52.39,52.11,52.13,35227.0,52.21,52.39,52.11,52.13,35227.0
2023-01-06 15:30:00,52.13,52.25,52.02,52.06,138877.0,52.13,52.25,52.02,52.06,138877.0
2023-01-09 09:30:00,52.5,52.62,52.24,52.33,31526.0,52.5,52.62,52.24,52.33,31526.0
2023-01-09 10:00:00,52.38,52.67,52.07,52.13,34499.0,52.38,52.67,52.07,52.13,34499.0
2023-01-09 10:30:00,52.12,52.19,51.82,52.14,43130.0,52.12,52.19,51.82,52.14,43130.0
2023-01-09 11:00:00,52.15,52.31,52.09,52.16,26216.0,52.15,52.31,52.09,52.16,26216.0
2023-01-09 11:30:00,52.2,52.51,52.2,52.37,17700.0,52.2,52.51,52.2,52.37,17700.0
2023-01-09 12:00:00,52.36,52.63,52.35,52.61,18978.0,52.36,52.63,52.35,52.61,18978.0
2023-01-09 12:30:00,52.62,52.64,52.43,52.47,17455.0,52.62,52.64,52.43,52.47,17455.0
2023-01-09 13:00:00,52.46,52.51,52.16,52.21,20399.0,52.46,52.51,52.16,52.21,20399.0
2023-01-09 13:30:00,52.18,52.23,51.7,52.2,40065.0,52.18,52.23,51.7,52.2,40065.0
2023-01-09 14:00:00,52.23,52.37,52.07,52.21,24648.0,52.23,52.37,52.07,52.21,24648.0
2023-01-09 14:30:00,52.19,52.19,51.97,51.99,25871.0,52.19,52.19,51.97,51.99,25871.0
2023-01-09 15:00:00,52.0,52.15,51.85,52.02,36560.0,52.0,52.15,51.85,52.02,36560.0
2023-01-09 15:30:00,52.02,52.08,51.84,51.84,153763.0,52.02,52.08,51.84,51.84,153763.0
2023-01-10 09:30:00,51.47,52.08,51.47,51.75,36227.0,51.47,52.08,51.47,51.75,36227.0
2023-01-10 10:00:00,51.77,51.87,51.6,51.74,47222.0,51.77,51.87,51.6,51.74,47222.0
2023-01-10 10:30:00,51.77,52.09,51.75,52.0,70788.0,51.77,52.09,51.75,52.0,70788.0
2023-01-10 11:00:00,51.99,52.15,51.89,51.98,39482.0,51.99,52.15,51.89,51.98,39482.0
2023-01-10 11:30:00,51.98,52.25,51.98,52.25,25035.0,51.98,52.25,51.98,52.25,25035.0
2023-01-10 12:00:00,52.23,52.24,52.07,52.19,14818.0,52.23,52.24,52.07,52.19,14818.0
2023-01-10 12:30:00,52.2,52.36,52.19,52.21,11493.0,52.2,52.36,52.19,52.21,11493.0
2023-01-10 13:00:00,52.21,52.26,52.08,52.14,15334.0,52.21,52.26,52.08,52.14,15334.0
2023-01-10 13:30:00,52.16,52.22,52.09,52.22,20736.0,52.16,52.22,52.09,52.22,20736.0
2023-01-10 14:00:00,52.22,52.25,52.17,52.22,18568.0,52.22,52.25,52.17,52.22,18568.0
2023-01-10 14:30:00,52.22,52.23,52.03,52.11,44557.0,52.22,52.23,52.03,52.11,44557.0
2023-01-10 15:00:00,52.12,52.23,52.09,52.12,29067.0,52.12,52.23,52.09,52.12,29067.0
2023-01-10 15:30:00,52.13,52.35,52.09,52.33,144118.0,52.13,52.35,52.09,52.33,144118.0
2023-01-11 09:30:00,52.64,52.73,52.27,52.45,33127.0,52.64,52.73,52.27,52.45,33127.0
2023-01-11 10:00:00,52.46,52.64,52.3,52.57,36729.0,52.46,52.64,52.3,52.57,36729.0
2023-01-11 10:30:00,52.56,52.56,51.59,51.59,81760.0,52.56,52.56,51.59,51.59,81760.0
2023-01-11 11:00:00,51.59,51.87,51.37,51.41,74016.0,51.59,51.87,51.37,51.41,74016.0
2023-01-11 11:30:00,51.4,51.47,50.98,51.06,69968.0,51.4,51.47,50.98,51.06,69968.0
2023-01-11 12:00:00,51.06,51.45,50.98,50.98,57946.0,51.06,51.45,50.98,50.98,57946.0
2023-01-11 12:30:00,50.98,51.1,50.72,50.75,61054.0,50.98,51.1,50.72,50.75,61054.0
2023-01-11 13:00:00,50.73,51.13,50.69,51.08,56956.0,50.73,51.13,50.69,51.08,56956.0
2023-01-11 13:30:00,51.1,51.1,50.86,50.92,41225.0,51.1,51.1,50.86,50.92,41225.0
2023-01-11 14:00:00,50.93,51.16,50.93,51.01,52037.0,50.93,51.16,50.93,51.01,52037.0
2023-01-11 14:30:00,51.04,51.24,50.98,51.08,57327.0,51.04,51.24,50.98,51.08,57327.0
2023-01-11 15:00:00,51.08,51.17,50.96,51.05,97594.0,51.08,51.17,50.96,51.05,97594.0
2023-01-11 15:30:00,51.03,51.23,50.99,51.13,269900.0,51.03,51.23,50.99,51.13,269900.0
2023-01-12 09:30:00,51.64,51.73,50.51,50.57,21981.0,51.64,51.73,50.51,50.57,21981.0
2023-01-12 10:00:00,50.58,51.17,50.57,51.09,65946.0,50.58,51.17,50.57,51.09,65946.0
2023-01-12 10:30:00,51.05,51.19,50.87,50.88,36738.0,51.05,51.19,50.87,50.88,36738.0
2023-01-12 11:00:00,50.91,51.39,50.7,51.33,28411.0,50.91,51.39,50.7,51.33,28411.0
2023-01-12 11:30:00,51.34,51.48,51.13,51.44,23892.0,51.34,51.48,51.13,51.44,23892.0
2023-01-12 12:00:00,51.43,51.58,51.37,51.51,25364.0,51.43,51.58,51.37,51.51,25364.0
2023-01-12 12:30:00,51.51,51.69,51.45,51.48,22803.0,51.51,51.69,51.45,51.48,22803.0
2023-01-12 13:00:00,51.5,51.56,51.14,51.15,36547.0,51.5,51.56,51.14,51.15,36547.0
2023-01-12 13:30:00,51.12,51.55,51.04,51.52,47882.0,51.12,51.55,51.04,51.52,47882.0
2023-01-12 14:00:00,51.54,51.64,51.44,51.45,35116.0,51.54,51.64,51.44,51.45,35116.0
2023-01-12 14:30:00,51.45,51.47,51.2,51.33,63691.0,51.45,51.47,51.2,51.33,63691.0
2023-01-12 15:00:00,51.34,51.42,51.11,51.3,61589.0,51.34,51.42,51.11,51.3,61589.0
2023-01-12 15:30:00,51.31,51.39,51.03,51.15,193356.0,51.31,51.39,51.03,51.15,193356.0
2023-01-13 09:30:00,50.64,50.79,50.12,50.26,39638.0,50.64,50.79,50.12,50.26,39638.0
2023-01-13 10:00:00,50.26,50.76,50.24,50.66,28564.0,50.26,50.76,50.24,50.66,28564.0
2023-01-13 10:30:00,50.67,50.77,50.4,50.66,22651.0,50.67,50.77,50.4,50.66,22651.0
2023-01-13 11:00:00,50.67,51.25,50.61,51.04,33690.0,50.67,51.25,50.61,51.04,33690.0
2023-01-13 11:30:00,51.05,51.29,50.96,51.26,33256.0,51.05,51.29,50.96,51.26,33256.0
2023-01-13 12:00:00,51.28,51.48,51.28,51.43,17863.0,51.28,51.48,51.28,51.43,17863.0
2023-01-13 12:30:00,51.44,51.58,51.33,51.52,24564.0,51.44,51.58,51.33,51.52,24564.0
2023-01-13 13:00:00,51.53,51.53,51.22,51.41,30188.0,51.53,51.53,51.22,51.41,30188.0
2023-01-13 13:30:00,51.44,51.68,51.36,51.68,34461.0,51.44,51.68,51.36,51.68,34461.0
2023-01-13 14:00:00,51.68,51.78,51.59,51.74,46156.0,51.68,51.78,51.59,51.74,46156.0
2023-01-13 14:30:00,51.77,51.82,51.5,51.59,35770.0,51.77,51.82,51.5,51.59,35770.0
2023-01-13 15:00:00,51.6,51.78,51.57,51.76,51550.0,51.6,51.78,51.57,51.76,51550.0
2023-01-13 15:30:00,51.77,51.92,51.67,51.71,216171.0,51.77,51.92,51.67,51.71,216171.0
2023-01-17 09:30:00,51.42,52.7,51.42,52.0,358608.0,51.42,52.7,51.42,52.0,358608.0
2023-01-17 10:00:00,52.04,52.58,52.04,52.2,118471.0,52.04,52.58,52.04,52.2,118471.0
2023-01-17 10:30:00,52.21,52.31,51.99,52.17,37656.0,52.21,52.31,51.99,52.17,37656.0
2023-01-17 11:00:00,52.2,52.33,52.12,52.21,61759.0,52.2,52.33,52.12,52.21,61759.0
2023-01-17 11:30:00,52.19,52.26,52.05,52.22,22724.0,52.19,52.26,52.05,52.22,22724.0
2023-01-17 12:00:00,52.25,52.42,51.97,52.27,92670.0,52.25,52.42,51.97,52.27,92670.0
2023-01-17 12:30:00,52.26,53.1,52.25,52.8,271077.0,52.26,53.1,52.25,52.8,271077.0
2023-01-17 13:00:00,52.8,53.21,52.8,53.16,50269.0,52.8,53.21,52.8,53.16,50269.0
2023-01-17 13:30:00,53.14,53.17,52.91,53.0,22930.0,53.14,53.17,52.91,53.0,22930.0
2023-01-17 14:00:00,52.98,53.23,52.86,53.05,44458.0,52.98,53.23,52.86,53.05,44458.0
2023-01-17 14:30:00,53.05,53.35,53.05,53.23,52790.0,53.05,53.35,53.05,53.23,52790.0
2023-01-17 15:00:00,53.24,53.54,53.21,53.39,42456.0,53.24,53.54,53.21,53.39,42456.0
2023-01-17 15:30:00,53.39,53.47,53.0,53.07,314643.0,53.39,53.47,53.0,53.07,314643.0
2023-01-18 09:30:00,53.34,54.79,53.26,54.26,180034.0,53.34,54.79,53.26,54.26,180034.0
2023-01-18 10:00:00,54.35,54.93,54.3,54.92,99010.0,54.35,54.93,54.3,54.92,99010.0
2023-01-18 10:30:00,54.93,55.11,54.76,54.95,64275.0,54.93,55.11,54.76,54.95,64275.0
2023-01-18 11:00:00,54.95,55.01,54.35,54.37,58430.0,54.95,55.01,54.35,54.37,58430.0
2023-01-18 11:30:00,54.37,54.38,54.13,54.25,58466.0,54.37,54.38,54.13,54.25,58466.0
2023-01-18 12:00:00,54.25,54.29,53.94,53.96,55511.0,54.25,54.29,53.94,53.96,55511.0
2023-01-18 12:30:00,53.97,54.01,53.71,53.75,44029.0,53.97,54.01,53.71,53.75,44029.0
2023-01-18 13:00:00,53.73,53.86,53.54,53.84,39873.0,53.73,53.86,53.54,53.84,39873.0
2023-01-18 13:30:00,53.82,54.09,53.75,53.79,46009.0,53.82,54.09,53.75,53.79,46009.0
2023-01-18 14:00:00,53.77,53.79,53.57,53.72,37747.0,53.77,53.79,53.57,53.72,37747.0
2023-01-18 14:30:00,53.74,53.84,53.57,53.69,87474.0,53.74,53.84,53.57,53.69,87474.0
2023-01-18 15:00:00,53.7,53.71,53.39,53.48,54817.0,53.7,53.71,53.39,53.48,54817.0
2023-01-18 15:30:00,53.45,53.48,53.2,53.42,215211.0,53.45,53.48,53.2,53.42,215211.0
2023-01-19 09:30:00,52.24,52.51,50.72,50.76,498057.0,52.24,52.51,50.72,50.76,498057.0
2023-01-19 10:00:00,50.77,50.88,49.95,50.68,296272.0,50.77,50.88,49.95,50.68,296272.0
2023-01-19 10:30:00,50.64,50.68,50.14,50.59,144582.0,50.64,50.68,50.14,50.59,144582.0
2023-01-19 11:00:00,50.58,50.87,50.36,50.59,108514.0,50.58,50.87,50.36,50.59,108514.0
2023-01-19 11:30:00,50.57,50.97,50.56,50.88,32671.0,50.57,50.97,50.56,50.88,32671.0
2023-01-19 12:00:00,50.88,51.2,50.88,51.05,51736.0,50.88,51.2,50.88,51.05,51736.0
2023-01-19 12:30:00,51.03,51.43,51.02,51.25,42860.0,51.03,51.43,51.02,51.25,42860.0
2023-01-19 13:00:00,51.25,51.59,51.2,51.41,65532.0,51.25,51.59,51.2,51.41,65532.0
2023-01-19 13:30:00,51.41,51.71,51.3,51.48,53866.0,51.41,51.71,51.3,51.48,53866.0
2023-01-19 14:00:00,51.48,51.83,51.22,51.73,116924.0,51.48,51.83,51.22,51.73,116924.0
2023-01-19 14:30:00,51.73,52.14,51.67,52.07,66334.0,51.73,52.14,51.67,52.07,66334.0
2023-01-19 15:00:00,52.08,52.1,51.47,51.71,99915.0,52.08,52.1,51.47,51.71,99915.0
2023-01-19 15:30:00,51.71,51.84,51.55,51.75,328572.0,51.71,51.84,51.55,51.75,328572.0
2023-01-20 09:30:00,52.03,52.03,50.91,51.84,85675.0,52.03,52.03,50.91,51.84,85675.0
2023-01-20 10:00:00,51.86,52.28,51.7,52.28,46219.0,51.86,52.28,51.7,52.28,46219.0
2023-01-20 10:30:00,52.28,52.28,51.84,51.84,40720.0,52.28,52.28,51.84,51.84,40720.0
2023-01-20 11:00:00,51.84,52.02,51.83,51.94,50538.0,51.84,52.02,51.83,51.94,50538.0
2023-01-20 11:30:00,51.93,51.94,51.72,51.72,35188.0,51.93,51.94,51.72,51.72,35188.0
2023-01-20 12:00:00,51.73,51.87,51.57,51.72,29033.0,51.73,51.87,51.57,51.72,29033.0
2023-01-20 12:30:00,51.71,51.71,51.45,51.48,31961.0,51.71,51.71,51.45,51.48,31961.0
2023-01-20 13:00:00,51.5,51.65,51.21,51.28,63809.0,51.5,51.65,51.21,51.28,63809.0
2023-01-20 13:30:00,51.29,51.5,51.12,51.38,78495.0,51.29,51.5,51.12,51.38,78495.0
2023-01-20 14:00:00,51.38,51.55,51.31,51.51,47911.0,51.38,51.55,51.31,51.51,47911.0
2023-01-20 14:30:00,51.5,51.55,51.33,51.52,48025.0,51.5,51.55,51.33,51.52,48025.0
2023-01-20 15:00:00,51.56,51.74,51.5,51.51,126438.0,51.56,51.74,51.5,51.51,126438.0
2023-01-20 15:30:00,51.51,51.57,51.22,51.54,254186.0,51.51,51.57,51.22,51.54,254186.0
2023-01-23 09:30:00,51.68,51.88,50.81,51.0,103940.0,51.68,51.88,50.81,51.0,103940.0
2023-01-23 10:00:00,51.0,51.44,50.55,51.29,79268.0,51.0,51.44,50.55,51.29,79268.0
2023-01-23 10:30:00,51.35,52.03,51.21,51.9,46628.0,51.35,52.03,51.21,51.9,46628.0
2023-01-23 11:00:00,51.91,52.11,51.73,51.74,53772.0,51.91,52.11,51.73,51.74,53772.0
2023-01-23 11:30:00,51.74,51.74,51.55,51.67,80056.0,51.74,51.74,51.55,51.67,80056.0
2023-01-23 12:00:00,51.69,51.9,51.44,51.64,38600.0,51.69,51.9,51.44,51.64,38600.0
2023-01-23 12:30:00,51.66,51.85,51.66,51.82,17553.0,51.66,51.85,51.66,51.82,17553.0
2023-01-23 13:00:00,51.78,51.99,51.78,51.93,31332.0,51.78,51.99,51.78,51.93,31332.0
2023-01-23 13:30:00,51.91,52.2,51.91,51.97,33155.0,51.91,52.2,51.91,51.97,33155.0
2023-01-23 14:00:00,51.96,52.07,51.87,51.87,25301.0,51.96,52.07,51.87,51.87,25301.0
2023-01-23 14:30:00,51.88,52.02,51.67,51.74,33988.0,51.88,52.02,51.67,51.74,33988.0
2023-01-23 15:00:00,51.73,51.86,51.58,51.63,42790.0,51.73,51.86,51.58,51.63,42790.0
2023-01-23 15:30:00,51.64,51.81,51.4,51.52,196915.0,51.64,51.81,51.4,51.52,196915.0
2023-01-24 09:30:00,51.4,51.65,50.9,51.05,31598.0,51.4,51.65,50.9,51.05,31598.0
2023-01-24 10:00:00,51.05,51.49,50.94,51.47,52537.0,51.05,51.49,50.94,51.47,52537.0
2023-01-24 10:30:00,51.46,51.6,51.31,51.6,61436.0,51.46,51.6,51.31,51.6,61436.0
2023-01-24 11:00:00,51.63,51.72,51.29,51.37,25310.0,51.63,51.72,51.29,51.37,25310.0
2023-01-24 11:30:00,51.35,51.4,51.06,51.08,18510.0,51.35,51.4,51.06,51.08,18510.0
2023-01-24 12:00:00,51.06,51.15,50.88,51.03,32400.0,51.06,51.15,50.88,51.03,32400.0
2023-01-24 12:30:00,50.99,50.99,50.45,50.51,47166.0,50.99,50.99,50.45,50.51,47166.0
2023-01-24 13:00:00,50.48,50.82,50.37,50.74,49299.0,50.48,50.82,50.37,50.74,49299.0
2023-01-24 13:30:00,50.75,50.82,50.67,50.71,23212.0,50.75,50.82,50.67,50.71,23212.0
2023-01-24 14:00:00,50.68,50.7,50.49,50.54,25541.0,50.68,50.7,50.49,50.54,25541.0
2023-01-24 14:30:00,50.54,50.62,50.45,50.6,28377.0,50.54,50.62,50.45,50.6,28377.0
2023-01-24 15:00:00,50.6,50.61,50.36,50.55,45201.0,50.6,50.61,50.36,50.55,45201.0
2023-01-24 15:30:00,50.55,50.56,50.17,50.28,232611.0,50.55,50.56,50.17,50.28,232611.0
2023-01-25 09:30:00,49.96,50.78,49.64,50.28,78671.0,49.96,50.78,49.64,50.28,78671.0
2023-01-25 10:00:00,50.3,50.36,49.92,50.1,72529.0,50.3,50.36,49.92,50.1,72529.0
2023-01-25 10:30:00,50.13,50.32,49.82,50.26,97920.0,50.13,50.32,49.82,50.26,97920.0
2023-01-25 11:00:00,50.24,50.26,49.73,49.9,78464.0,50.24,50.26,49.73,49.9,78464.0
2023-01-25 11:30:00,49.93,50.03,49.84,49.93,60315.0,49.93,50.03,49.84,49.93,60315.0
2023-01-25 12:00:00,49.92,49.94,49.61,49.78,68344.0,49.92,49.94,49.61,49.78,68344.0
2023-01-25 12:30:00,49.77,49.86,49.74,49.83,38516.0,49.77,49.86,49.74,49.83,38516.0
2023-01-25 13:00:00,49.85,50.01,49.81,49.94,78847.0,49.85,50.01,49.81,49.94,78847.0
2023-01-25 13:30:00,49.97,50.08,49.87,49.98,55313.0,49.97,50.08,49.87,49.98,55313.0
2023-01-25 14:00:00,50.0,50.23,49.93,50.07,26075.0,50.0,50.23,49.93,50.07,26075.0
2023-01-25 14:30:00,50.07,50.33,49.99,50.28,21680.0,50.07,50.33,49.99,50.28,21680.0
2023-01-25 15:00:00,50.3,50.55,50.3,50.37,49144.0,50.3,50.55,50.3,50.37,49144.0
2023-01-25 15:30:00,50.38,50.58,50.3,50.56,106712.0,50.38,50.58,50.3,50.56,106712.0
2023-01-26 09:30:00,50.83,51.3,50.11,50.15,69655.0,50.83,51.3,50.11,50.15,69655.0
2023-01-26 10:00:00,50.2,50.65,49.97,50.23,99954.0,50.2,50.65,49.97,50.23,99954.0
2023-01-26 10:30:00,50.25,50.51,50.19,50.21,82337.0,50.25,50.51,50.19,50.21,82337.0
2023-01-26 11:00:00,50.23,50.6,50.22,50.51,30977.0,50.23,50.6,50.22,50.51,30977.0
2023-01-26 11:30:00,50.54,50.54,50.21,50.25,22008.0,50.54,50.54,50.21,50.25,22008.0
2023-01-26 12:00:00,50.25,50.73,50.24,50.67,45211.0,50.25,50.73,50.24,50.67,45211.0
2023-01-26 12:30:00,50.65,50.83,50.56,50.73,25222.0,50.65,50.83,50.56,50.73,25222.0
2023-01-26 13:00:00,50.73,50.87,50.54,50.63,37620.0,50.73,50.87,50.54,50.63,37620.0
2023-01-26 13:30:00,50.63,50.9,50.63,50.81,54370.0,50.63,50.9,50.63,50.81,54370.0
2023-01-26 14:00:00,50.8,50.89,50.77,50.8,29739.0,50.8,50.89,50.77,50.8,29739.0
2023-01-26 14:30:00,50.8,50.97,50.78,50.97,48825.0,50.8,50.97,50.78,50.97,48825.0
2023-01-26 15:00:00,50.98,51.22,50.96,51.2,83698.0,50.98,51.22,50.96,51.2,83698.0
2023-01-26 15:30:00,51.2,51.68,51.19,51.65,365427.0,51.2,51.68,51.19,51.65,365427.0
2023-01-27 09:30:00,50.09,51.14,49.95,50.56,220974.0,50.09,51.14,49.95,50.56,220974.0
2023-01-27 10:00:00,50.59,51.43,50.41,51.41,151172.0,50.59,51.43,50.41,51.41,151172.0
2023-01-27 10:30:00,51.38,51.94,51.37,51.59,87378.0,51.38,51.94,51.37,51.59,87378.0
2023-01-27 11:00:00,51.56,52.71,51.5,52.69,113717.0,51.56,52.71,51.5,52.69,113717.0
2023-01-27 11:30:00,52.72,53.03,52.6,52.61,88247.0,52.72,53.03,52.6,52.61,88247.0
2023-01-27 12:00:00,52.61,52.78,52.15,52.58,58101.0,52.61,52.78,52.15,52.58,58101.0
2023-01-27 12:30:00,52.62,52.99,52.62,52.75,86046.0,52.62,52.99,52.62,52.75,86046.0
2023-01-27 13:00:00,52.75,52.78,52.44,52.7,52710.0,52.75,52.78,52.44,52.7,52710.0
2023-01-27 13:30:00,52.71,52.72,52.1,52.42,50510.0,52.71,52.72,52.1,52.42,50510.0
2023-01-27 14:00:00,52.42,52.89,52.42,52.69,55444.0,52.42,52.89,52.42,52.69,55444.0
2023-01-27 14:30:00,52.69,53.01,52.64,52.96,80606.0,52.69,53.01,52.64,52.96,80606.0
2023-01-27 15:00:00,52.97,53.1,52.78,52.97,171476.0,52.97,53.1,52.78,52.97,171476.0
2023-01-27 15:30:00,52.98,52.99,52.68,52.79,476540.0,52.98,52.99,52.68,52.79,476540.0
2023-01-30 09:30:00,52.5,53.02,52.2,52.49,60044.0,52.5,53.02,52.2,52.49,60044.0
2023-01-30 10:00:00,52.49,52.91,51.93,52.1,44927.0,52.49,52.91,51.93,52.1,44927.0
2023-01-30 10:30:00,52.11,52.31,52.05,52.08,53194.0,52.11,52.31,52.05,52.08,53194.0
2023-01-30 11:00:00,52.08,52.11,51.69,51.87,56379.0,52.08,52.11,51.69,51.87,56379.0
2023-01-30 11:30:00,51.86,52.35,51.84,52.28,42129.0,51.86,52.35,51.84,52.28,42129.0
2023-01-30 12:00:00,52.27,52.58,52.18,52.46,27778.0,52.27,52.58,52.18,52.46,27778.0
2023-01-30 12:30:00,52.5,52.56,52.35,52.52,35416.0,52.5,52.56,52.35,52.52,35416.0
2023-01-30 13:00:00,52.52,52.53,52.3,52.35,41776.0,52.52,52.53,52.3,52.35,41776.0
2023-01-30 13:30:00,52.36,52.65,52.35,52.65,35126.0,52.36,52.65,52.35,52.65,35126.0
2023-01-30 14:00:00,52.66,52.75,52.52,52.66,52824.0,52.66,52.75,52.52,52.66,52824.0
2023-01-30 14:30:00,52.66,52.8,52.57,52.78,59399.0,52.66,52.8,52.57,52.78,59399.0
2023-01-30 15:00:00,52.79,52.94,52.61,52.76,100597.0,52.79,52.94,52.61,52.76,100597.0
2023-01-30 15:30:00,52.75,53.04,52.67,52.75,236435.0,52.75,53.04,52.67,52.75,236435.0
2023-01-31 09:30:00,53.51,53.88,53.03,53.42,53089.0,53.51,53.88,53.03,53.42,53089.0
2023-01-31 10:00:00,53.43,54.04,53.31,53.83,92118.0,53.43,54.04,53.31,53.83,92118.0
2023-01-31 10:30:00,53.87,54.14,53.7,53.85,110430.0,53.87,54.14,53.7,53.85,110430.0
2023-01-31 11:00:00,53.87,53.99,53.7,53.85,79309.0,53.87,53.99,53.7,53.85,79309.0
2023-01-31 11:30:00,53.84,54.19,53.77,54.12,94684.0,53.84,54.19,53.77,54.12,94684.0
2023-01-31 12:00:00,54.1,54.46,53.97,54.34,100547.0,54.1,54.46,53.97,54.34,100547.0
2023-01-31 12:30:00,54.3,54.52,54.21,54.52,64300.0,54.3,54.52,54.21,54.52,64300.0
2023-01-31 13:00:00,54.52,54.68,54.36,54.66,77902.0,54.52,54.68,54.36,54.66,77902.0
2023-01-31 13:30:00,54.66,54.87,54.43,54.85,83177.0,54.66,54.87,54.43,54.85,83177.0
2023-01-31 14:00:00,54.85,54.92,54.59,54.67,52472.0,54.85,54.92,54.59,54.67,52472.0
2023-01-31 14:30:00,54.69,54.86,54.5,54.74,80756.0,54.69,54.86,54.5,54.74,80756.0
2023-01-31 15:00:00,54.78,54.88,54.24,54.24,74693.0,54.78,54.88,54.24,54.24,74693.0
2023-01-31 15:30:00,54.26,54.99,54.25,54.87,349960.0,54.26,54.99,54.25,54.87,349960.0
2023-02-01 09:30:00,54.39,55.79,54.39,55.79,44407.0,54.39,55.79,54.39,55.79,44407.0
2023-02-01 10:00:00,55.63,56.03,55.47,55.95,54355.0,55.63,56.03,55.47,55.95,54355.0
2023-02-01 10:30:00,55.91,56.11,55.82,56.04,87128.0,55.91,56.11,55.82,56.04,87128.0
2023-02-01 11:00:00,56.05,56.47,55.95,56.41,56888.0,56.05,56.47,55.95,56.41,56888.0
2023-02-01 11:30:00,56.43,56.58,55.95,55.99,257377.0,56.43,56.58,55.95,55.99,257377.0
2023-02-01 12:00:00,55.98,56.15,55.54,56.13,67019.0,55.98,56.15,55.54,56.13,67019.0
2023-02-01 12:30:00,56.13,56.16,55.63,55.73,108108.0,56.13,56.16,55.63,55.73,108108.0
2023-02-01 13:00:00,55.71,55.89,55.33,55.63,46259.0,55.71,55.89,55.33,55.63,46259.0
2023-02-01 13:30:00,55.62,55.79,55.45,55.7,62695.0,55.62,55.79,55.45,55.7,62695.0
2023-02-01 14:00:00,55.68,55.96,55.21,55.78,62039.0,55.68,55.96,55.21,55.78,62039.0
2023-02-01 14:30:00,55.82,56.8,55.3,56.69,108172.0,55.82,56.8,55.3,56.69,108172.0
2023-02-01 15:00:00,56.68,57.31,56.66,57.04,170716.0,56.68,57.31,56.66,57.04,170716.0
2023-02-01 15:30:00,57.05,57.37,56.64,56.77,465414.0,57.05,57.37,56.64,56.77,465414.0
2023-02-02 09:30:00,57.12,57.88,56.87,57.07,85151.0,57.12,57.88,56.87,57.07,85151.0
2023-02-02 10:00:00,57.0,57.8,56.82,57.65,150741.0,57.0,57.8,56.82,57.65,150741.0
2023-02-02 10:30:00,57.66,58.06,57.62,57.93,56815.0,57.66,58.06,57.62,57.93,56815.0
2023-02-02 11:00:00,57.91,57.93,57.43,57.51,43077.0,57.91,57.93,57.43,57.51,43077.0
2023-02-02 11:30:00,57.54,57.82,57.46,57.77,52182.0,57.54,57.82,57.46,57.77,52182.0
2023-02-02 12:00:00,57.77,57.96,57.55,57.6,55736.0,57.77,57.96,57.55,57.6,55736.0
2023-02-02 12:30:00,57.58,58.0,57.58,57.98,70070.0,57.58,58.0,57.58,57.98,70070.0
2023-02-02 13:00:00,57.98,58.13,57.64,57.73,48288.0,57.98,58.13,57.64,57.73,48288.0
2023-02-02 13:30:00,57.73,57.95,57.73,57.84,52303.0,57.73,57.95,57.73,57.84,52303.0
2023-02-02 14:00:00,57.85,57.85,57.5,57.52,65537.0,57.85,57.85,57.5,57.52,65537.0
2023-02-02 14:30:00,57.53,57.77,57.49,57.53,98007.0,57.53,57.77,57.49,57.53,98007.0
2023-02-02 15:00:00,57.5,57.63,57.47,57.59,118616.0,57.5,57.63,57.47,57.59,118616.0
2023-02-02 15:30:00,57.59,57.86,57.51,57.86,232355.0,57.59,57.86,57.51,57.86,232355.0
2023-02-03 09:30:00,57.4,57.78,57.17,57.27,35193.0,57.4,57.78,57.17,57.27,35193.0
2023-02-03 10:00:00,57.25,57.9,57.07,57.67,47446.0,57.25,57.9,57.07,57.67,47446.0
2023-02-03 10:30:00,57.64,58.07,57.5,57.98,47327.0,57.64,58.07,57.5,57.98,47327.0
2023-02-03 11:00:00,57.96,58.12,57.8,58.11,32765.0,57.96,58.12,57.8,58.11,32765.0
2023-02-03 11:30:00,58.15,58.15,57.81,57.89,34712.0,58.15,58.15,57.81,57.89,34712.0
2023-02-03 12:00:00,57.89,58.01,57.82,57.98,25623.0,57.89,58.01,57.82,57.98,25623.0
2023-02-03 12:30:00,57.98,58.1,57.82,57.85,34088.0,57.98,58.1,57.82,57.85,34088.0
2023-02-03 13:00:00,57.85,57.93,57.52,57.53,34732.0,57.85,57.93,57.52,57.53,34732.0
2023-02-03 13:30:00,57.5,57.63,57.25,57.27,41228.0,57.5,57.63,57.25,57.27,41228.0
2023-02-03 14:00:00,57.23,57.35,57.14,57.35,42750.0,57.23,57.35,57.14,57.35,42750.0
2023-02-03 14:30:00,57.32,57.36,56.91,56.91,42809.0,57.32,57.36,56.91,56.91,42809.0
2023-02-03 15:00:00,56.9,57.17,56.71,57.07,43862.0,56.9,57.17,56.71,57.07,43862.0
2023-02-03 15:30:00,57.05,57.1,56.8,56.95,212355.0,57.05,57.1,56.8,56.95,212355.0
2023-02-06 09:30:00,56.46,57.0,56.18,56.53,64210.0,56.46,57.0,56.18,56.53,64210.0
2023-02-06 10:00:00,56.5,56.55,56.04,56.08,36555.0,56.5,56.55,56.04,56.08,36555.0
2023-02-06 10:30:00,56.06,56.06,55.55,55.77,56016.0,56.06,56.06,55.55,55.77,56016.0
2023-02-06 11:00:00,55.78,55.86,55.62,55.65,28825.0,55.78,55.86,55.62,55.65,28825.0
2023-02-06 11:30:00,55.65,55.86,55.6,55.73,57319.0,55.65,55.86,55.6,55.73,57319.0
2023-02-06 12:00:00,55.76,55.87,55.59,55.65,46809.0,55.76,55.87,55.59,55.65,46809.0
2023-02-06 12:30:00,55.67,55.77,55.54,55.66,107344.0,55.67,55.77,55.54,55.66,107344.0
2023-02-06 13:00:00,55.62,55.75,55.57,55.6,48152.0,55.62,55.75,55.57,55.6,48152.0
2023-02-06 13:30:00,55.58,55.68,55.44,55.66,41182.0,55.58,55.68,55.44,55.66,41182.0
2023-02-06 14:00:00,55.67,55.79,55.51,55.57,60999.0,55.67,55.79,55.51,55.57,60999.0
2023-02-06 14:30:00,55.57,55.59,55.33,55.45,48454.0,55.57,55.59,55.33,55.45,48454.0
2023-02-06 15:00:00,55.45,55.45,55.11,55.19,62655.0,55.45,55.45,55.11,55.19,62655.0
2023-02-06 15:30:00,55.18,55.26,54.87,55.13,342652.0,55.18,55.26,54.87,55.13,342652.0
2023-02-07 09:30:00,54.7,55.41,53.99,54.25,91438.0,54.7,55.41,53.99,54.25,91438.0
2023-02-07 10:00:00,54.2,54.22,53.28,53.37,128676.0,54.2,54.22,53.28,53.37,128676.0
2023-02-07 10:30:00,53.38,53.61,53.25,53.46,72862.0,53.38,53.61,53.25,53.46,72862.0
2023-02-07 11:00:00,53.48,54.15,53.34,54.12,117972.0,53.48,54.15,53.34,54.12,117972.0
2023-02-07 11:30:00,54.15,54.39,54.1,54.1,57146.0,54.15,54.39,54.1,54.1,57146.0
2023-02-07 12:00:00,54.09,54.51,54.09,54.48,31311.0,54.09,54.51,54.09,54.48,31311.0
2023-02-07 12:30:00,54.53,55.1,54.35,54.97,72330.0,54.53,55.1,54.35,54.97,72330.0
2023-02-07 13:00:00,55.0,55.02,54.31,54.34,52945.0,55.0,55.02,54.31,54.34,52945.0
2023-02-07 13:30:00,54.31,54.41,53.93,54.28,54550.0,54.31,54.41,53.93,54.28,54550.0
2023-02-07 14:00:00,54.27,54.71,54.24,54.63,76084.0,54.27,54.71,54.24,54.63,76084.0
2023-02-07 14:30:00,54.68,54.74,54.48,54.71,75199.0,54.68,54.74,54.48,54.71,75199.0
2023-02-07 15:00:00,54.69,54.84,54.5,54.74,79590.0,54.69,54.84,54.5,54.74,79590.0
2023-02-07 15:30:00,54.73,54.88,54.49,54.51,357163.0,54.73,54.88,54.49,54.51,357163.0
2023-02-08 09:30:00,54.22,54.77,54.13,54.75,73904.0,54.22,54.77,54.13,54.75,73904.0
2023-02-08 10:00:00,54.69,54.86,54.3,54.34,132811.0,54.69,54.86,54.3,54.34,132811.0
2023-02-08 10:30:00,54.32,54.48,54.05,54.47,89004.0,54.32,54.48,54.05,54.47,89004.0
2023-02-08 11:00:00,54.47,54.59,54.11,54.33,82741.0,54.47,54.59,54.11,54.33,82741.0
2023-02-08 11:30:00,54.3,54.43,53.87,54.12,101225.0,54.3,54.43,53.87,54.12,101225.0
2023-02-08 12:00:00,54.11,54.21,53.92,54.09,103865.0,54.11,54.21,53.92,54.09,103865.0
2023-02-08 12:30:00,54.12,54.21,53.87,54.0,93679.0,54.12,54.21,53.87,54.0,93679.0
2023-02-08 13:00:00,53.99,54.35,53.97,54.27,243064.0,53.99,54.35,53.97,54.27,243064.0
2023-02-08 13:30:00,54.25,54.26,53.78,53.9,87004.0,54.25,54.26,53.78,53.9,87004.0
2023-02-08 14:00:00,53.9,54.03,53.69,53.69,85964.0,53.9,54.03,53.69,53.69,85964.0
2023-02-08 14:30:00,53.7,54.23,53.62,54.07,98455.0,53.7,54.23,53.62,54.07,98455.0
2023-02-08 15:00:00,54.09,54.23,53.8,54.1,148381.0,54.09,54.23,53.8,54.1,148381.0
2023-02-08 15:30:00,54.11,54.4,54.07,54.39,337945.0,54.11,54.4,54.07,54.39,337945.0
2023-02-09 09:30:00,56.33,56.99,54.64,55.61,460380.0,56.33,56.99,54.64,55.61,460380.0
2023-02-09 10:00:00,55.53,56.99,55.38,56.69,384596.0,55.53,56.99,55.38,56.69,384596.0
2023-02-09 10:30:00,56.69,56.76,55.34,56.29,188080.0,56.69,56.76,55.34,56.29,188080.0
2023-02-09 11:00:00,56.29,56.58,56.24,56.47,154615.0,56.29,56.58,56.24,56.47,154615.0
2023-02-09 11:30:00,56.47,56.89,56.37,56.7,182732.0,56.47,56.89,56.37,56.7,182732.0
2023-02-09 12:00:00,56.7,56.92,56.64,56.73,144726.0,56.7,56.92,56.64,56.73,144726.0
2023-02-09 12:30:00,56.73,57.0,56.62,56.91,110664.0,56.73,57.0,56.62,56.91,110664.0
2023-02-09 13:00:00,56.87,57.04,56.75,56.94,94718.0,56.87,57.04,56.75,56.94,94718.0
2023-02-09 13:30:00,56.94,57.15,56.9,57.04,114663.0,56.94,57.15,56.9,57.04,114663.0
2023-02-09 14:00:00,57.01,57.14,56.72,56.94,90364.0,57.01,57.14,56.72,56.94,90364.0
2023-02-09 14:30:00,56.96,57.05,56.67,56.77,116643.0,56.96,57.05,56.67,56.77,116643.0
2023-02-09 15:00:00,56.76,56.76,55.95,56.13,149057.0,56.76,56.76,55.95,56.13,149057.0
2023-02-09 15:30:00,56.14,56.64,55.93,56.5,966315.0,56.14,56.64,55.93,56.5,966315.0
2023-02-10 09:30:00,56.58,58.54,56.5,58.44,150481.0,56.58,58.54,56.5,58.44,150481.0
2023-02-10 10:00:00,58.45,58.94,58.11,58.7,206164.0,58.45,58.94,58.11,58.7,206164.0
2023-02-10 10:30:00,58.64,58.65,57.82,58.54,83488.0,58.64,58.65,57.82,58.54,83488.0
2023-02-10 11:00:00,58.55,59.05,58.46,58.98,87199.0,58.55,59.05,58.46,58.98,87199.0
2023-02-10 11:30:00,58.96,59.27,58.87,59.27,103242.0,58.96,59.27,58.87,59.27,103242.0
2023-02-10 12:00:00,59.29,59.79,58.73,58.73,200861.0,59.29,59.79,58.73,58.73,200861.0
2023-02-10 12:30:00,58.75,59.16,58.63,58.79,114767.0,58.75,59.16,58.63,58.79,114767.0
2023-02-10 13:00:00,58.79,58.88,58.64,58.77,118937.0,58.79,58.88,58.64,58.77,118937.0
2023-02-10 13:30:00,58.75,58.81,58.51,58.51,63355.0,58.75,58.81,58.51,58.51,63355.0
2023-02-10 14:00:00,58.5,58.66,58.25,58.27,65804.0,58.5,58.66,58.25,58.27,65804.0
2023-02-10 14:30:00,58.25,58.48,58.25,58.36,65682.0,58.25,58.48,58.25,58.36,65682.0
2023-02-10 15:00:00,58.36,58.68,58.27,58.65,100186.0,58.36,58.68,58.27,58.65,100186.0
2023-02-10 15:30:00,58.67,58.94,58.54,58.65,404354.0,58.67,58.94,58.54,58.65,404354.0
2023-02-13 09:30:00,58.49,59.06,58.13,58.76,54830.0,58.49,59.06,58.13,58.76,54830.0
2023-02-13 10:00:00,58.82,59.0,58.67,58.95,68486.0,58.82,59.0,58.67,58.95,68486.0
2023-02-13 10:30:00,58.97,59.3,58.93,59.21,84232.0,58.97,59.3,58.93,59.21,84232.0
2023-02-13 11:00:00,59.22,59.5,59.12,59.22,46189.0,59.22,59.5,59.12,59.22,46189.0
2023-02-13 11:30:00,59.24,59.84,59.24,59.71,67607.0,59.24,59.84,59.24,59.71,67607.0
2023-02-13 12:00:00,59.72,60.05,59.72,60.04,67601.0,59.72,60.05,59.72,60.04,67601.0
2023-02-13 12:30:00,60.04,60.36,60.02,60.27,137496.0,60.04,60.36,60.02,60.27,137496.0
2023-02-13 13:00:00,60.28,60.37,59.55,59.59,65608.0,60.28,60.37,59.55,59.59,65608.0
2023-02-13 13:30:00,59.6,59.75,59.51,59.62,41036.0,59.6,59.75,59.51,59.62,41036.0
2023-02-13 14:00:00,59.64,59.84,59.54,59.66,46078.0,59.64,59.84,59.54,59.66,46078.0
2023-02-13 14:30:00,59.65,59.86,59.63,59.84,51755.0,59.65,59.86,59.63,59.84,51755.0
2023-02-13 15:00:00,59.82,59.93,59.66,59.9,63718.0,59.82,59.93,59.66,59.9,63718.0
2023-02-13 15:30:00,59.91,60.1,59.89,60.1,232534.0,59.91,60.1,59.89,60.1,232534.0
2023-02-14 09:30:00,60.14,61.08,59.95,61.07,91105.0,60.14,61.08,59.95,61.07,91105.0
2023-02-14 10:00:00,61.07,62.45,61.07,61.94,192259.0,61.07,62.45,61.07,61.94,192259.0
2023-02-14 10:30:00,61.93,62.08,60.94,61.27,158408.0,61.93,62.08,60.94,61.27,158408.0
2023-02-14 11:00:00,61.29,61.59,61.16,61.19,57429.0,61.29,61.59,61.16,61.19,57429.0
2023-02-14 11:30:00,61.1,61.1,60.7,60.99,81266.0,61.1,61.1,60.7,60.99,81266.0
2023-02-14 12:00:00,60.98,61.32,60.89,61.22,62431.0,60.98,61.32,60.89,61.22,62431.0
2023-02-14 12:30:00,61.23,61.44,61.14,61.42,43169.0,61.23,61.44,61.14,61.42,43169.0
2023-02-14 13:00:00,61.44,61.72,61.44,61.68,63072.0,61.44,61.72,61.44,61.68,63072.0
2023-02-14 13:30:00,61.69,61.71,61.4,61.53,65852.0,61.69,61.71,61.4,61.53,65852.0
2023-02-14 14:00:00,61.52,62.01,61.38,61.98,109787.0,61.52,62.01,61.38,61.98,109787.0
2023-02-14 14:30:00,61.98,62.01,61.68,61.78,125498.0,61.98,62.01,61.68,61.78,125498.0
2023-02-14 15:00:00,61.79,61.99,61.63,61.74,138739.0,61.79,61.99,61.63,61.74,138739.0
2023-02-14 15:30:00,61.73,61.96,61.63,61.85,311455.0,61.73,61.96,61.63,61.85,311455.0
2023-02-15 09:30:00,61.03,61.75,60.81,61.08,306457.0,61.03,61.75,60.81,61.08,306457.0
2023-02-15 10:00:00,61.03,61.38,60.94,61.03,49974.0,61.03,61.38,60.94,61.03,49974.0
2023-02-15 10:30:00,61.03,61.68,61.0,61.63,68236.0,61.03,61.68,61.0,61.63,68236.0
2023-02-15 11:00:00,61.65,62.14,61.53,61.83,77900.0,61.65,62.14,61.53,61.83,77900.0
2023-02-15 11:30:00,61.82,61.94,61.58,61.76,28334.0,61.82,61.94,61.58,61.76,28334.0
2023-02-15 12:00:00,61.75,61.81,61.28,61.33,39255.0,61.75,61.81,61.28,61.33,39255.0
2023-02-15 12:30:00,61.33,62.0,61.32,61.82,121473.0,61.33,62.0,61.32,61.82,121473.0
2023-02-15 13:00:00,61.8,62.01,61.72,61.98,57050.0,61.8,62.01,61.72,61.98,57050.0
2023-02-15 13:30:00,61.94,62.12,61.86,62.05,52649.0,61.94,62.12,61.86,62.05,52649.0
2023-02-15 14:00:00,62.05,62.24,61.94,61.98,45945.0,62.05,62.24,61.94,61.98,45945.0
2023-02-15 14:30:00,61.97,62.08,61.79,61.9,100908.0,61.97,62.08,61.79,61.9,100908.0
2023-02-15 15:00:00,61.9,62.29,61.83,61.92,161953.0,61.9,62.29,61.83,61.92,161953.0
2023-02-15 15:30:00,61.93,61.96,61.58,61.72,213924.0,61.93,61.96,61.58,61.72,213924.0
2023-02-16 09:30:00,61.06,62.0,60.94,61.49,87212.0,61.06,62.0,60.94,61.49,87212.0
2023-02-16 10:00:00,61.42,61.69,61.25,61.52,29683.0,61.42,61.69,61.25,61.52,29683.0
2023-02-16 10:30:00,61.52,61.86,61.5,61.67,25289.0,61.52,61.86,61.5,61.67,25289.0
2023-02-16 11:00:00,61.7,62.23,61.7,62.18,38774.0,61.7,62.23,61.7,62.18,38774.0
2023-02-16 11:30:00,62.15,62.45,62.04,62.27,61754.0,62.15,62.45,62.04,62.27,61754.0
2023-02-16 12:00:00,62.3,62.36,61.97,62.15,35675.0,62.3,62.36,61.97,62.15,35675.0
2023-02-16 12:30:00,62.16,62.35,62.04,62.09,59177.0,62.16,62.35,62.04,62.09,59177.0
2023-02-16 13:00:00,62.09,62.3,61.96,61.97,36923.0,62.09,62.3,61.96,61.97,36923.0
2023-02-16 13:30:00,61.97,62.09,61.89,62.04,48858.0,61.97,62.09,61.89,62.04,48858.0
2023-02-16 14:00:00,62.06,62.3,62.04,62.16,59869.0,62.06,62.3,62.04,62.16,59869.0
2023-02-16 14:30:00,62.15,62.25,61.99,62.02,64795.0,62.15,62.25,61.99,62.02,64795.0
2023-02-16 15:00:00,62.02,62.05,61.6,61.63,62075.0,62.02,62.05,61.6,61.63,62075.0
2023-02-16 15:30:00,61.63,61.79,61.24,61.34,240952.0,61.63,61.79,61.24,61.34,240952.0
2023-02-17 09:30:00,61.21,61.8,60.98,61.42,45396.0,61.21,61.8,60.98,61.42,45396.0
2023-02-17 10:00:00,61.4,61.4,61.17,61.36,27796.0,61.4,61.4,61.17,61.36,27796.0
2023-02-17 10:30:00,61.42,61.64,60.92,60.92,22032.0,61.42,61.64,60.92,60.92,22032.0
2023-02-17 11:00:00,60.95,61.1,60.82,60.92,24596.0,60.95,61.1,60.82,60.92,24596.0
2023-02-17 11:30:00,60.93,61.15,60.84,60.89,36808.0,60.93,61.15,60.84,60.89,36808.0
2023-02-17 12:00:00,60.9,61.2,60.84,61.2,28892.0,60.9,61.2,60.84,61.2,28892.0
2023-02-17 12:30:00,61.21,61.27,60.95,61.01,22669.0,61.21,61.27,60.95,61.01,22669.0
2023-02-17 13:00:00,61.0,61.15,60.93,61.1,20272.0,61.0,61.15,60.93,61.1,20272.0
2023-02-17 13:30:00,61.11,61.17,60.95,61.01,22466.0,61.11,61.17,60.95,61.01,22466.0
2023-02-17 14:00:00,61.0,61.12,60.94,61.07,28943.0,61.0,61.12,60.94,61.07,28943.0
2023-02-17 14:30:00,61.08,61.32,61.06,61.27,17905.0,61.08,61.32,61.06,61.27,17905.0
2023-02-17 15:00:00,61.33,61.34,61.07,61.09,37407.0,61.33,61.34,61.07,61.09,37407.0
2023-02-17 15:30:00,61.06,61.42,61.05,61.36,106909.0,61.06,61.42,61.05,61.36,106909.0
2023-02-21 09:30:00,61.13,61.23,59.99,60.0,48081.0,61.13,61.23,59.99,60.0,48081.0
2023-02-21 10:00:00,60.01,60.03,59.42,59.76,48349.0,60.01,60.03,59.42,59.76,48349.0
2023-02-21 10:30:00,59.77,60.07,59.71,59.72,24921.0,59.77,60.07,59.71,59.72,24921.0
2023-02-21 11:00:00,59.74,59.9,59.55,59.72,26340.0,59.74,59.9,59.55,59.72,26340.0
2023-02-21 11:30:00,59.74,60.04,59.65,59.98,29621.0,59.74,60.04,59.65,59.98,29621.0
2023-02-21 12:00:00,59.97,60.14,59.89,60.08,26131.0,59.97,60.14,59.89,60.08,26131.0
2023-02-21 12:30:00,60.08,60.23,59.99,60.23,29250.0,60.08,60.23,59.99,60.23,29250.0
2023-02-21 13:00:00,60.22,60.28,59.75,59.83,75148.0,60.22,60.28,59.75,59.83,75148.0
2023-02-21 13:30:00,59.82,59.96,59.77,59.81,29101.0,59.82,59.96,59.77,59.81,29101.0
2023-02-21 14:00:00,59.79,59.87,59.67,59.74,66339.0,59.79,59.87,59.67,59.74,66339.0
2023-02-21 14:30:00,59.73,60.02,59.66,59.72,36850.0,59.73,60.02,59.66,59.72,36850.0
2023-02-21 15:00:00,59.73,59.99,59.73,59.94,30711.0,59.73,59.99,59.73,59.94,30711.0
2023-02-21 15:30:00,59.96,60.04,59.67,59.68,127104.0,59.96,60.04,59.67,59.68,127104.0
2023-02-22 09:30:00,59.94,60.54,59.54,60.41,31100.0,59.94,60.54,59.54,60.41,31100.0
2023-02-22 10:00:00,60.43,60.45,59.81,59.81,44834.0,60.43,60.45,59.81,59.81,44834.0
2023-02-22 10:30:00,59.75,59.75,59.32,59.7,72003.0,59.75,59.75,59.32,59.7,72003.0
2023-02-22 11:00:00,59.72,59.88,59.4,59.48,26216.0,59.72,59.88,59.4,59.48,26216.0
2023-02-22 11:30:00,59.48,59.58,59.39,59.5,49620.0,59.48,59.58,59.39,59.5,49620.0
2023-02-22 12:00:00,59.45,59.61,59.31,59.42,51322.0,59.45,59.61,59.31,59.42,51322.0
2023-02-22 12:30:00,59.4,59.78,59.35,59.54,36948.0,59.4,59.78,59.35,59.54,36948.0
2023-02-22 13:00:00,59.51,59.82,59.51,59.82,22089.0,59.51,59.82,59.51,59.82,22089.0
2023-02-22 13:30:00,59.8,59.86,59.59,59.69,26168.0,59.8,59.86,59.59,59.69,26168.0
2023-02-22 14:00:00,59.67,59.94,59.46,59.52,40603.0,59.67,59.94,59.46,59.52,40603.0
2023-02-22 14:30:00,59.52,59.55,59.05,59.06,46886.0,59.52,59.55,59.05,59.06,46886.0
2023-02-22 15:00:00,59.04,59.23,58.92,59.21,75292.0,59.04,59.23,58.92,59.21,75292.0
2023-02-22 15:30:00,59.21,59.41,59.03,59.41,122991.0,59.21,59.41,59.03,59.41,122991.0
2023-02-23 09:30:00,59.71,60.37,59.23,60.14,63946.0,59.71,60.37,59.23,60.14,63946.0
2023-02-23 10:00:00,60.17,60.44,60.02,60.27,75533.0,60.17,60.44,60.02,60.27,75533.0
2023-02-23 10:30:00,60.25,60.31,59.92,60.13,81860.0,60.25,60.31,59.92,60.13,81860.0
2023-02-23 11:00:00,60.12,60.4,59.98,60.03,50722.0,60.12,60.4,59.98,60.03,50722.0
2023-02-23 11:30:00,60.01,60.07,59.61,59.69,92587.0,60.01,60.07,59.61,59.69,92587.0
2023-02-23 12:00:00,59.69,59.87,59.56,59.68,32961.0,59.69,59.87,59.56,59.68,32961.0
2023-02-23 12:30:00,59.68,60.04,59.62,60.02,28261.0,59.68,60.04,59.62,60.02,28261.0
2023-02-23 13:00:00,60.02,60.11,59.67,59.79,33026.0,60.02,60.11,59.67,59.79,33026.0
2023-02-23 13:30:00,59.78,59.97,59.59,59.9,41254.0,59.78,59.97,59.59,59.9,41254.0
2023-02-23 14:00:00,59.9,60.32,59.88,60.25,30041.0,59.9,60.32,59.88,60.25,30041.0
2023-02-23 14:30:00,60.29,60.41,60.18,60.26,27861.0,60.29,60.41,60.18,60.26,27861.0
2023-02-23 15:00:00,60.29,60.59,60.25,60.51,34412.0,60.29,60.59,60.25,60.51,34412.0
2023-02-23 15:30:00,60.5,60.67,60.47,60.61,196657.0,60.5,60.67,60.47,60.61,196657.0
2023-02-24 09:30:00,59.31,59.66,58.89,59.09,71405.0,59.31,59.66,58.89,59.09,71405.0
2023-02-24 10:00:00,59.05,59.12,58.04,58.37,68283.0,59.05,59.12,58.04,58.37,68283.0
2023-02-24 10:30:00,58.33,58.72,58.22,58.31,58329.0,58.33,58.72,58.22,58.31,58329.0
2023-02-24 11:00:00,58.33,58.58,58.14,58.47,42750.0,58.33,58.58,58.14,58.47,42750.0
2023-02-24 11:30:00,58.4,58.64,58.28,58.57,39479.0,58.4,58.64,58.28,58.57,39479.0
2023-02-24 12:00:00,58.59,58.8,58.52,58.79,63768.0,58.59,58.8,58.52,58.79,63768.0
2023-02-24 12:30:00,58.78,58.85,58.47,58.51,31919.0,58.78,58.85,58.47,58.51,31919.0
2023-02-24 13:00:00,58.51,58.75,58.31,58.67,54800.0,58.51,58.75,58.31,58.67,54800.0
2023-02-24 13:30:00,58.65,59.05,58.62,59.05,29585.0,58.65,59.05,58.62,59.05,29585.0
2023-02-24 14:00:00,59.05,59.31,59.03,59.21,29758.0,59.05,59.31,59.03,59.21,29758.0
2023-02-24 14:30:00,59.21,59.48,59.14,59.48,29412.0,59.21,59.48,59.14,59.48,29412.0
2023-02-24 15:00:00,59.51,59.63,59.36,59.36,45568.0,59.51,59.63,59.36,59.36,45568.0
2023-02-24 15:30:00,59.35,59.36,58.9,59.28,153405.0,59.35,59.36,58.9,59.28,153405.0
2023-02-27 09:30:00,59.93,60.16,59.52,59.66,57314.0,59.93,60.16,59.52,59.66,57314.0
2023-02-27 10:00:00,59.69,59.98,59.39,59.55,29126.0,59.69,59.98,59.39,59.55,29126.0
2023-02-27 10:30:00,59.53,59.63,58.96,59.3,39958.0,59.53,59.63,58.96,59.3,39958.0
2023-02-27 11:00:00,59.31,59.35,59.02,59.11,20719.0,59.31,59.35,59.02,59.11,20719.0
2023-02-27 11:30:00,59.05,59.35,58.83,59.13,45900.0,59.05,59.35,58.83,59.13,45900.0
2023-02-27 12:00:00,59.15,59.25,59.03,59.17,23785.0,59.15,59.25,59.03,59.17,23785.0
2023-02-27 12:30:00,59.19,59.3,59.13,59.25,22718.0,59.19,59.3,59.13,59.25,22718.0
2023-02-27 13:00:00,59.23,59.29,59.05,59.08,25715.0,59.23,59.29,59.05,59.08,25715.0
2023-02-27 13:30:00,59.08,59.14,58.83,58.89,20437.0,59.08,59.14,58.83,58.89,20437.0
2023-02-27 14:00:00,58.87,58.97,58.54,58.64,36036.0,58.87,58.97,58.54,58.64,36036.0
2023-02-27 14:30:00,58.62,58.78,58.56,58.66,43695.0,58.62,58.78,58.56,58.66,43695.0
2023-02-27 15:00:00,58.66,58.76,58.46,58.66,58092.0,58.66,58.76,58.46,58.66,58092.0
2023-02-27 15:30:00,58.64,58.65,58.34,58.53,205271.0,58.64,58.65,58.34,58.53,205271.0
2023-02-28 09:30:00,57.54,58.75,57.3,58.64,103218.0,57.54,58.75,57.3,58.64,103218.0
2023-02-28 10:00:00,58.68,58.72,57.95,58.01,60306.0,58.68,58.72,57.95,58.01,60306.0
2023-02-28 10:30:00,58.05,58.22,57.68,57.93,73651.0,58.05,58.22,57.68,57.93,73651.0
2023-02-28 11:00:00,57.96,58.4,57.79,58.4,30597.0,57.96,58.4,57.79,58.4,30597.0
2023-02-28 11:30:00,58.39,58.42,57.86,58.05,31286.0,58.39,58.42,57.86,58.05,31286.0
2023-02-28 12:00:00,58.05,58.2,57.94,58.18,39320.0,58.05,58.2,57.94,58.18,39320.0
2023-02-28 12:30:00,58.19,58.42,58.03,58.41,22372.0,58.19,58.42,58.03,58.41,22372.0
2023-02-28 13:00:00,58.41,58.57,58.32,58.44,37835.0,58.41,58.57,58.32,58.44,37835.0
2023-02-28 13:30:00,58.46,58.49,58.33,58.44,25200.0,58.46,58.49,58.33,58.44,25200.0
2023-02-28 14:00:00,58.45,58.51,58.33,58.33,40654.0,58.45,58.51,58.33,58.33,40654.0
2023-02-28 14:30:00,58.31,58.63,58.28,58.5,41661.0,58.31,58.63,58.28,58.5,41661.0
2023-02-28 15:00:00,58.52,58.57,58.47,58.52,71454.0,58.52,58.57,58.47,58.52,71454.0
2023-02-28 15:30:00,58.51,58.69,58.26,58.5,181461.0,58.51,58.69,58.26,58.5,181461.0
2023-03-01 09:30:00,58.12,59.0,57.95,58.02,104973.0,58.12,59.0,57.95,58.02,104973.0
2023-03-01 10:00:00,57.99,58.12,57.34,57.79,93077.0,57.99,58.12,57.34,57.79,93077.0
2023-03-01 10:30:00,57.78,58.31,57.75,58.23,157986.0,57.78,58.31,57.75,58.23,157986.0
2023-03-01 11:00:00,58.24,58.24,57.2,57.82,47914.0,58.24,58.24,57.2,57.82,47914.0
2023-03-01 11:30:00,57.75,58.4,57.65,58.32,47661.0,57.75,58.4,57.65,58.32,47661.0
2023-03-01 12:00:00,58.33,59.32,58.24,59.02,589047.0,58.33,59.32,58.24,59.02,589047.0
2023-03-01 12:30:00,59.04,59.64,58.83,58.92,242525.0,59.04,59.64,58.83,58.92,242525.0
2023-03-01 13:00:00,58.9,59.13,58.75,58.94,73982.0,58.9,59.13,58.75,58.94,73982.0
2023-03-01 13:30:00,58.95,59.21,58.93,59.16,48303.0,58.95,59.21,58.93,59.16,48303.0
2023-03-01 14:00:00,59.16,59.27,58.97,59.26,59550.0,59.16,59.27,58.97,59.26,59550.0
2023-03-01 14:30:00,59.21,59.36,59.12,59.31,61139.0,59.21,59.36,59.12,59.31,61139.0
2023-03-01 15:00:00,59.32,59.59,59.22,59.5,65576.0,59.32,59.59,59.22,59.5,65576.0
2023-03-01 15:30:00,59.49,59.64,59.45,59.56,240267.0,59.49,59.64,59.45,59.56,240267.0
2023-03-02 09:30:00,59.04,59.33,58.77,58.86,66741.0,59.04,59.33,58.77,58.86,66741.0
2023-03-02 10:00:00,58.92,59.09,57.73,58.27,73944.0,58.92,59.09,57.73,58.27,73944.0
2023-03-02 10:30:00,58.28,58.39,58.08,58.34,37015.0,58.28,58.39,58.08,58.34,37015.0
2023-03-02 11:00:00,58.35,58.38,58.14,58.21,19527.0,58.35,58.38,58.14,58.21,19527.0
2023-03-02 11:30:00,58.21,58.37,58.11,58.31,18792.0,58.21,58.37,58.11,58.31,18792.0
2023-03-02 12:00:00,58.3,58.53,58.09,58.12,49756.0,58.3,58.53,58.09,58.12,49756.0
2023-03-02 12:30:00,58.15,58.37,58.07,58.16,20228.0,58.15,58.37,58.07,58.16,20228.0
2023-03-02 13:00:00,58.14,58.17,57.76,57.78,48324.0,58.14,58.17,57.76,57.78,48324.0
2023-03-02 13:30:00,57.8,58.41,57.8,58.41,37778.0,57.8,58.41,57.8,58.41,37778.0
2023-03-02 14:00:00,58.42,58.61,58.42,58.6,34652.0,58.42,58.61,58.42,58.6,34652.0
2023-03-02 14:30:00,58.6,58.65,58.42,58.43,28777.0,58.6,58.65,58.42,58.43,28777.0
2023-03-02 15:00:00,58.45,58.69,58.39,58.57,46451.0,58.45,58.69,58.39,58.57,46451.0
2023-03-02 15:30:00,58.56,58.92,58.56,58.78,194832.0,58.56,58.92,58.56,58.78,194832.0
2023-03-03 09:30:00,59.64,60.04,59.39,59.62,82637.0,59.64,60.04,59.39,59.62,82637.0
2023-03-03 10:00:00,59.68,59.74,59.36,59.61,52862.0,59.68,59.74,59.36,59.61,52862.0
2023-03-03 10:30:00,59.59,59.84,59.44,59.5,36520.0,59.59,59.84,59.44,59.5,36520.0
2023-03-03 11:00:00,59.51,59.9,59.5,59.69,24170.0,59.51,59.9,59.5,59.69,24170.0
2023-03-03 11:30:00,59.7,60.52,59.7,60.47,40305.0,59.7,60.52,59.7,60.47,40305.0
2023-03-03 12:00:00,60.49,60.79,60.32,60.59,41633.0,60.49,60.79,60.32,60.59,41633.0
2023-03-03 12:30:00,60.59,60.85,60.48,60.85,25118.0,60.59,60.85,60.48,60.85,25118.0
2023-03-03 13:00:00,60.83,60.9,60.71,60.9,36483.0,60.83,60.9,60.71,60.9,36483.0
2023-03-03 13:30:00,60.92,61.09,60.9,61.08,33354.0,60.92,61.09,60.9,61.08,33354.0
2023-03-03 14:00:00,61.07,61.13,60.92,61.13,62624.0,61.07,61.13,60.92,61.13,62624.0
2023-03-03 14:30:00,61.15,61.38,61.14,61.29,54667.0,61.15,61.38,61.14,61.29,54667.0
2023-03-03 15:00:00,61.3,61.6,61.28,61.35,89204.0,61.3,61.6,61.28,61.35,89204.0
2023-03-03 15:30:00,61.36,61.47,61.2,61.2,260237.0,61.36,61.47,61.2,61.2,260237.0
2023-03-06 09:30:00,60.98,61.27,60.6,60.75,97689.0,60.98,61.27,60.6,60.75,97689.0
2023-03-06 10:00:00,60.72,61.07,60.58,60.68,45275.0,60.72,61.07,60.58,60.68,45275.0
2023-03-06 10:30:00,60.67,61.15,60.56,61.14,30718.0,60.67,61.15,60.56,61.14,30718.0
2023-03-06 11:00:00,61.15,61.22,60.69,60.77,24364.0,61.15,61.22,60.69,60.77,24364.0
2023-03-06 11:30:00,60.76,61.01,60.73,60.97,25641.0,60.76,61.01,60.73,60.97,25641.0
2023-03-06 12:00:00,60.97,61.0,60.71,60.84,20285.0,60.97,61.0,60.71,60.84,20285.0
2023-03-06 12:30:00,60.85,60.89,60.44,60.55,23111.0,60.85,60.89,60.44,60.55,23111.0
2023-03-06 13:00:00,60.58,60.58,60.14,60.21,30605.0,60.58,60.58,60.14,60.21,30605.0
2023-03-06 13:30:00,60.22,60.25,59.85,59.85,25982.0,60.22,60.25,59.85,59.85,25982.0
2023-03-06 14:00:00,59.85,59.94,59.5,59.61,37315.0,59.85,59.94,59.5,59.61,37315.0
2023-03-06 14:30:00,59.61,59.7,59.52,59.63,29946.0,59.61,59.7,59.52,59.63,29946.0
2023-03-06 15:00:00,59.62,60.0,59.52,59.67,76355.0,59.62,60.0,59.52,59.67,76355.0
2023-03-06 15:30:00,59.65,59.96,59.61,59.81,190515.0,59.65,59.96,59.61,59.81,190515.0
2023-03-07 09:30:00,59.8,60.33,59.6,59.61,54240.0,59.8,60.33,59.6,59.61,54240.0
2023-03-07 10:00:00,59.6,59.67,58.84,58.98,41143.0,59.6,59.67,58.84,58.98,41143.0
2023-03-07 10:30:00,58.98,59.35,58.5,58.5,29876.0,58.98,59.35,58.5,58.5,29876.0
2023-03-07 11:00:00,58.41,58.59,58.16,58.19,39875.0,58.41,58.59,58.16,58.19,39875.0
2023-03-07 11:30:00,58.18,58.55,58.13,58.39,25483.0,58.18,58.55,58.13,58.39,25483.0
2023-03-07 12:00:00,58.41,58.46,58.01,58.01,121897.0,58.41,58.46,58.01,58.01,121897.0
2023-03-07 12:30:00,58.01,58.3,57.96,58.05,34518.0,58.01,58.3,57.96,58.05,34518.0
2023-03-07 13:00:00,58.05,58.05,57.69,57.69,37324.0,58.05,58.05,57.69,57.69,37324.0
2023-03-07 13:30:00,57.71,57.84,57.52,57.52,39036.0,57.71,57.84,57.52,57.52,39036.0
2023-03-07 14:00:00,57.54,57.66,57.32,57.65,61251.0,57.54,57.66,57.32,57.65,61251.0
2023-03-07 14:30:00,57.66,57.66,56.98,57.07,108473.0,57.66,57.66,56.98,57.07,108473.0
2023-03-07 15:00:00,57.06,57.14,56.98,57.04,110345.0,57.06,57.14,56.98,57.04,110345.0
2023-03-07 15:30:00,57.03,57.23,56.93,57.12,318142.0,57.03,57.23,56.93,57.12,318142.0
2023-03-08 09:30:00,56.81,57.08,56.45,57.08,104436.0,56.81,57.08,56.45,57.08,104436.0
2023-03-08 10:00:00,57.04,58.05,57.01,57.89,68070.0,57.04,58.05,57.01,57.89,68070.0
2023-03-08 10:30:00,57.83,58.17,57.79,57.89,37840.0,57.83,58.17,57.79,57.89,37840.0
2023-03-08 11:00:00,57.88,57.93,57.63,57.71,24428.0,57.88,57.93,57.63,57.71,24428.0
2023-03-08 11:30:00,57.74,57.9,57.46,57.83,21517.0,57.74,57.9,57.46,57.83,21517.0
2023-03-08 12:00:00,57.84,57.87,57.46,57.6,13229.0,57.84,57.87,57.46,57.6,13229.0
2023-03-08 12:30:00,57.58,57.83,57.35,57.79,34993.0,57.58,57.83,57.35,57.79,34993.0
2023-03-08 13:00:00,57.75,57.78,57.39,57.39,21705.0,57.75,57.78,57.39,57.39,21705.0
2023-03-08 13:30:00,57.39,57.77,57.38,57.77,49693.0,57.39,57.77,57.38,57.77,49693.0
2023-03-08 14:00:00,57.77,57.94,57.71,57.85,33574.0,57.77,57.94,57.71,57.85,33574.0
2023-03-08 14:30:00,57.82,57.86,57.39,57.45,23074.0,57.82,57.86,57.39,57.45,23074.0
2023-03-08 15:00:00,57.48,57.5,57.25,57.42,30937.0,57.48,57.5,57.25,57.42,30937.0
2023-03-08 15:30:00,57.42,57.72,57.38,57.6,127921.0,57.42,57.72,57.38,57.6,127921.0
2023-03-09 09:30:00,57.93,58.07,57.29,57.81,61478.0,57.93,58.07,57.29,57.81,61478.0
2023-03-09 10:00:00,57.8,58.15,57.71,57.89,59252.0,57.8,58.15,57.71,57.89,59252.0
2023-03-09 10:30:00,57.86,57.99,56.95,56.95,27654.0,57.86,57.99,56.95,56.95,27654.0
2023-03-09 11:00:00,56.87,57.15,56.82,56.82,68331.0,56.87,57.15,56.82,56.82,68331.0
2023-03-09 11:30:00,56.81,57.02,56.7,56.82,86436.0,56.81,57.02,56.7,56.82,86436.0
2023-03-09 12:00:00,56.82,56.85,56.45,56.75,71722.0,56.82,56.85,56.45,56.75,71722.0
2023-03-09 12:30:00,56.78,56.87,56.48,56.48,77763.0,56.78,56.87,56.48,56.48,77763.0
2023-03-09 13:00:00,56.51,56.52,56.34,56.37,39111.0,56.51,56.52,56.34,56.37,39111.0
2023-03-09 13:30:00,56.36,56.37,55.74,55.81,64827.0,56.36,56.37,55.74,55.81,64827.0
2023-03-09 14:00:00,55.81,55.92,55.64,55.83,33852.0,55.81,55.92,55.64,55.83,33852.0
2023-03-09 14:30:00,55.84,55.85,55.37,55.46,57885.0,55.84,55.85,55.37,55.46,57885.0
2023-03-09 15:00:00,55.48,55.55,55.02,55.13,48683.0,55.48,55.55,55.02,55.13,48683.0
2023-03-09 15:30:00,55.11,55.27,54.77,54.92,275392.0,55.11,55.27,54.77,54.92,275392.0
2023-03-10 09:30:00,54.57,54.57,52.5,53.58,273615.0,54.57,54.57,52.5,53.58,273615.0
2023-03-10 10:00:00,53.51,53.96,53.15,53.67,139003.0,53.51,53.96,53.15,53.67,139003.0
2023-03-10 10:30:00,53.68,54.33,53.58,54.13,40785.0,53.68,54.33,53.58,54.13,40785.0
2023-03-10 11:00:00,54.08,54.23,53.8,54.23,73370.0,54.08,54.23,53.8,54.23,73370.0
2023-03-10 11:30:00,54.25,54.48,53.5,53.5,36192.0,54.25,54.48,53.5,53.5,36192.0
2023-03-10 12:00:00,53.52,53.63,52.8,52.93,45823.0,53.52,53.63,52.8,52.93,45823.0
2023-03-10 12:30:00,52.92,53.16,52.58,52.61,36290.0,52.92,53.16,52.58,52.61,36290.0
2023-03-10 13:00:00,52.63,52.75,52.13,52.34,42316.0,52.63,52.75,52.13,52.34,42316.0
2023-03-10 13:30:00,52.33,52.33,51.83,52.12,56095.0,52.33,52.33,51.83,52.12,56095.0
2023-03-10 14:00:00,52.14,52.66,52.13,52.36,64576.0,52.14,52.66,52.13,52.36,64576.0
2023-03-10 14:30:00,52.36,53.06,52.36,52.89,69613.0,52.36,53.06,52.36,52.89,69613.0
2023-03-10 15:00:00,52.9,52.91,52.49,52.59,47805.0,52.9,52.91,52.49,52.59,47805.0
2023-03-10 15:30:00,52.57,52.66,52.37,52.58,228240.0,52.57,52.66,52.37,52.58,228240.0
2023-03-13 09:30:00,51.35,51.36,49.76,51.03,198109.0,51.35,51.36,49.76,51.03,198109.0
2023-03-13 10:00:00,51.0,51.53,50.18,50.23,98513.0,51.0,51.53,50.18,50.23,98513.0
2023-03-13 10:30:00,50.26,50.86,50.14,50.85,44025.0,50.26,50.86,50.14,50.85,44025.0
2023-03-13 11:00:00,50.89,51.91,50.87,51.91,86621.0,50.89,51.91,50.87,51.91,86621.0
2023-03-13 11:30:00,51.91,51.99,51.42,51.51,36319.0,51.91,51.99,51.42,51.51,36319.0
2023-03-13 12:00:00,51.52,51.97,51.41,51.69,44877.0,51.52,51.97,51.41,51.69,44877.0
2023-03-13 12:30:00,51.72,51.74,51.12,51.24,119574.0,51.72,51.74,51.12,51.24,119574.0
2023-03-13 13:00:00,51.26,51.57,50.96,51.14,59272.0,51.26,51.57,50.96,51.14,59272.0
2023-03-13 13:30:00,51.16,51.88,51.05,51.76,32003.0,51.16,51.88,51.05,51.76,32003.0
2023-03-13 14:00:00,51.75,52.08,51.68,51.98,38898.0,51.75,52.08,51.68,51.98,38898.0
2023-03-13 14:30:00,52.05,52.25,51.83,52.01,39292.0,52.05,52.25,51.83,52.01,39292.0
2023-03-13 15:00:00,52.08,52.15,51.6,51.73,83387.0,52.08,52.15,51.6,51.73,83387.0
2023-03-13 15:30:00,51.75,52.12,51.47,51.53,241201.0,51.75,52.12,51.47,51.53,241201.0
2023-03-14 09:30:00,52.56,53.98,52.56,53.88,151496.0,52.56,53.98,52.56,53.88,151496.0
2023-03-14 10:00:00,53.84,54.53,53.53,54.47,96383.0,53.84,54.53,53.53,54.47,96383.0
2023-03-14 10:30:00,54.48,54.72,54.26,54.57,78031.0,54.48,54.72,54.26,54.57,78031.0
2023-03-14 11:00:00,54.6,55.27,54.45,55.15,92200.0,54.6,55.27,54.45,55.15,92200.0
2023-03-14 11:30:00,55.18,55.19,54.55,54.7,85850.0,55.18,55.19,54.55,54.7,85850.0
2023-03-14 12:00:00,54.72,54.96,54.59,54.72,54431.0,54.72,54.96,54.59,54.72,54431.0
2023-03-14 12:30:00,54.76,54.8,54.39,54.51,47179.0,54.76,54.8,54.39,54.51,47179.0
2023-03-14 13:00:00,54.52,54.57,53.83,54.05,51108.0,54.52,54.57,53.83,54.05,51108.0
2023-03-14 13:30:00,53.98,54.45,53.97,54.41,43630.0,53.98,54.45,53.97,54.41,43630.0
2023-03-14 14:00:00,54.45,54.49,54.15,54.31,107353.0,54.45,54.49,54.15,54.31,107353.0
2023-03-14 14:30:00,54.3,54.42,53.68,53.71,115058.0,54.3,54.42,53.68,53.71,115058.0
2023-03-14 15:00:00,53.73,53.82,53.15,53.59,88440.0,53.73,53.82,53.15,53.59,88440.0
2023-03-14 15:30:00,53.56,54.14,53.54,54.04,373225.0,53.56,54.14,53.54,54.04,373225.0
2023-03-15 09:30:00,52.6,53.0,51.79,52.74,88385.0,52.6,53.0,51.79,52.74,88385.0
2023-03-15 10:00:00,52.72,53.0,52.48,52.84,142937.0,52.72,53.0,52.48,52.84,142937.0
2023-03-15 10:30:00,52.8,53.31,52.64,53.31,101141.0,52.8,53.31,52.64,53.31,101141.0
2023-03-15 11:00:00,53.32,53.91,53.19,53.83,174748.0,53.32,53.91,53.19,53.83,174748.0
2023-03-15 11:30:00,53.8,54.11,53.61,53.67,97414.0,53.8,54.11,53.61,53.67,97414.0
2023-03-15 12:00:00,53.67,53.78,52.96,53.17,83465.0,53.67,53.78,52.96,53.17,83465.0
2023-03-15 12:30:00,53.16,53.31,52.95,53.14,64252.0,53.16,53.31,52.95,53.14,64252.0
2023-03-15 13:00:00,53.15,53.86,52.98,53.84,72178.0,53.15,53.86,52.98,53.84,72178.0
2023-03-15 13:30:00,53.84,54.0,53.48,53.85,72532.0,53.84,54.0,53.48,53.85,72532.0
2023-03-15 14:00:00,53.85,54.44,53.44,54.23,95793.0,53.85,54.44,53.44,54.23,95793.0
2023-03-15 14:30:00,54.26,54.5,54.07,54.21,91780.0,54.26,54.5,54.07,54.21,91780.0
2023-03-15 15:00:00,54.2,54.52,53.96,54.49,100346.0,54.2,54.52,53.96,54.49,100346.0
2023-03-15 15:30:00,54.49,54.53,53.92,54.24,252612.0,54.49,54.53,53.92,54.24,252612.0
2023-03-16 09:30:00,53.24,53.73,53.01,53.73,54054.0,53.24,53.73,53.01,53.73,54054.0
2023-03-16 10:00:00,53.73,54.15,53.2,54.14,114738.0,53.73,54.15,53.2,54.14,114738.0
2023-03-16 10:30:00,54.14,55.53,54.02,55.29,98287.0,54.14,55.53,54.02,55.29,98287.0
2023-03-16 11:00:00,55.28,55.85,55.08,55.76,94003.0,55.28,55.85,55.08,55.76,94003.0
2023-03-16 11:30:00,55.79,56.35,55.68,56.23,79858.0,55.79,56.35,55.68,56.23,79858.0
2023-03-16 12:00:00,56.2,56.65,56.13,56.63,71436.0,56.2,56.65,56.13,56.63,71436.0
2023-03-16 12:30:00,56.63,57.3,56.53,57.27,108801.0,56.63,57.3,56.53,57.27,108801.0
2023-03-16 13:00:00,57.3,57.64,57.12,57.44,86016.0,57.3,57.64,57.12,57.44,86016.0
2023-03-16 13:30:00,57.44,57.47,56.5,57.06,124692.0,57.44,57.47,56.5,57.06,124692.0
2023-03-16 14:00:00,57.08,57.22,56.63,57.2,75228.0,57.08,57.22,56.63,57.2,75228.0
2023-03-16 14:30:00,57.21,57.21,56.64,56.78,101714.0,57.21,57.21,56.64,56.78,101714.0
2023-03-16 15:00:00,56.79,57.16,56.79,57.04,116867.0,56.79,57.16,56.79,57.04,116867.0
2023-03-16 15:30:00,57.06,57.1,56.68,56.86,369375.0,57.06,57.1,56.68,56.86,369375.0
2023-03-17 09:30:00,56.42,56.42,54.96,55.44,143006.0,56.42,56.42,54.96,55.44,143006.0
2023-03-17 10:00:00,55.56,56.15,54.93,55.12,51891.0,55.56,56.15,54.93,55.12,51891.0
2023-03-17 10:30:00,55.16,55.3,54.85,55.28,43510.0,55.16,55.3,54.85,55.28,43510.0
2023-03-17 11:00:00,55.28,55.84,55.13,55.57,48754.0,55.28,55.84,55.13,55.57,48754.0
2023-03-17 11:30:00,55.56,55.79,55.15,55.33,56841.0,55.56,55.79,55.15,55.33,56841.0
2023-03-17 12:00:00,55.36,55.59,55.19,55.48,52562.0,55.36,55.59,55.19,55.48,52562.0
2023-03-17 12:30:00,55.5,55.65,55.3,55.35,37314.0,55.5,55.65,55.3,55.35,37314.0
2023-03-17 13:00:00,55.34,55.68,55.34,55.54,31452.0,55.34,55.68,55.34,55.54,31452.0
2023-03-17 13:30:00,55.58,55.69,55.18,55.46,37158.0,55.58,55.69,55.18,55.46,37158.0
2023-03-17 14:00:00,55.48,55.58,55.02,55.02,37691.0,55.48,55.58,55.02,55.02,37691.0
2023-03-17 14:30:00,55.01,55.43,55.0,55.38,55505.0,55.01,55.43,55.0,55.38,55505.0
2023-03-17 15:00:00,55.4,55.72,55.26,55.67,81969.0,55.4,55.72,55.26,55.67,81969.0
2023-03-17 15:30:00,55.67,55.67,55.03,55.05,305893.0,55.67,55.67,55.03,55.05,305893.0
2023-03-20 09:30:00,55.41,57.1,55.21,57.08,76401.0,55.41,57.1,55.21,57.08,76401.0
2023-03-20 10:00:00,57.14,57.45,56.71,56.93,64676.0,57.14,57.45,56.71,56.93,64676.0
2023-03-20 10:30:00,56.95,57.04,56.68,57.0,25330.0,56.95,57.04,56.68,57.0,25330.0
2023-03-20 11:00:00,56.98,57.16,56.72,57.0,28912.0,56.98,57.16,56.72,57.0,28912.0
2023-03-20 11:30:00,57.01,57.02,56.43,56.46,26006.0,57.01,57.02,56.43,56.46,26006.0
2023-03-20 12:00:00,56.49,56.57,56.1,56.25,36883.0,56.49,56.57,56.1,56.25,36883.0
2023-03-20 12:30:00,56.26,56.95,56.26,56.87,53695.0,56.26,56.95,56.26,56.87,53695.0
2023-03-20 13:00:00,56.88,57.08,56.82,56.86,30942.0,56.88,57.08,56.82,56.86,30942.0
2023-03-20 13:30:00,56.87,56.93,56.74,56.8,25315.0,56.87,56.93,56.74,56.8,25315.0
2023-03-20 14:00:00,56.82,56.82,56.41,56.43,34849.0,56.82,56.82,56.41,56.43,34849.0
2023-03-20 14:30:00,56.45,56.5,56.18,56.3,31608.0,56.45,56.5,56.18,56.3,31608.0
2023-03-20 15:00:00,56.26,56.8,56.17,56.65,74240.0,56.26,56.8,56.17,56.65,74240.0
2023-03-20 15:30:00,56.64,57.03,56.59,56.72,220627.0,56.64,57.03,56.59,56.72,220627.0
2023-03-21 09:30:00,57.92,58.86,57.83,58.01,103369.0,57.92,58.86,57.83,58.01,103369.0
2023-03-21 10:00:00,58.03,58.34,57.49,57.63,44710.0,58.03,58.34,57.49,57.63,44710.0
2023-03-21 10:30:00,57.64,58.12,57.61,57.89,32222.0,57.64,58.12,57.61,57.89,32222.0
2023-03-21 11:00:00,57.9,58.0,57.66,57.97,25023.0,57.9,58.0,57.66,57.97,25023.0
2023-03-21 11:30:00,57.98,57.98,57.4,57.55,38025.0,57.98,57.98,57.4,57.55,38025.0
2023-03-21 12:00:00,57.57,57.57,57.31,57.33,19803.0,57.57,57.57,57.31,57.33,19803.0
2023-03-21 12:30:00,57.35,57.35,57.03,57.22,27594.0,57.35,57.35,57.03,57.22,27594.0
2023-03-21 13:00:00,57.19,57.55,57.03,57.37,29397.0,57.19,57.55,57.03,57.37,29397.0
2023-03-21 13:30:00,57.42,57.54,57.06,57.06,35901.0,57.42,57.54,57.06,57.06,35901.0
2023-03-21 14:00:00,57.05,57.24,56.93,56.96,66902.0,57.05,57.24,56.93,56.96,66902.0
2023-03-21 14:30:00,56.97,57.62,56.86,57.61,43509.0,56.97,57.62,56.86,57.61,43509.0
2023-03-21 15:00:00,57.64,57.76,57.51,57.64,43754.0,57.64,57.76,57.51,57.64,43754.0
2023-03-21 15:30:00,57.66,58.13,57.6,58.0,160059.0,57.66,58.13,57.6,58.0,160059.0
2023-03-22 09:30:00,57.8,58.22,57.2,58.02,32276.0,57.8,58.22,57.2,58.02,32276.0
2023-03-22 10:00:00,57.97,58.44,57.96,58.34,31463.0,57.97,58.44,57.96,58.34,31463.0
2023-03-22 10:30:00,58.35,58.37,58.03,58.09,22673.0,58.35,58.37,58.03,58.09,22673.0
2023-03-22 11:00:00,58.09,58.16,57.73,57.76,24890.0,58.09,58.16,57.73,57.76,24890.0
2023-03-22 11:30:00,57.79,57.9,57.46,57.64,30433.0,57.79,57.9,57.46,57.64,30433.0
2023-03-22 12:00:00,57.65,57.9,57.52,57.87,20133.0,57.65,57.9,57.52,57.87,20133.0
2023-03-22 12:30:00,57.86,58.02,57.66,57.69,20311.0,57.86,58.02,57.66,57.69,20311.0
2023-03-22 13:00:00,57.69,57.79,57.54,57.79,10119.0,57.69,57.79,57.54,57.79,10119.0
2023-03-22 13:30:00,57.78,57.82,57.58,57.73,23302.0,57.78,57.82,57.58,57.73,23302.0
2023-03-22 14:00:00,57.75,58.35,57.75,57.89,40026.0,57.75,58.35,57.75,57.89,40026.0
2023-03-22 14:30:00,57.92,58.64,57.36,57.97,43227.0,57.92,58.64,57.36,57.97,43227.0
2023-03-22 15:00:00,57.95,58.09,57.46,57.89,68387.0,57.95,58.09,57.46,57.89,68387.0
2023-03-22 15:30:00,57.91,57.94,56.33,56.34,162062.0,57.91,57.94,56.33,56.34,162062.0
2023-03-23 09:30:00,56.45,56.64,55.86,56.06,62973.0,56.45,56.64,55.86,56.06,62973.0
2023-03-23 10:00:00,56.12,56.27,55.67,55.68,22718.0,56.12,56.27,55.67,55.68,22718.0
2023-03-23 10:30:00,55.66,56.51,55.59,56.47,56980.0,55.66,56.51,55.59,56.47,56980.0
2023-03-23 11:00:00,56.53,56.82,56.3,56.35,38945.0,56.53,56.82,56.3,56.35,38945.0
2023-03-23 11:30:00,56.34,56.59,56.25,56.27,14981.0,56.34,56.59,56.25,56.27,14981.0
2023-03-23 12:00:00,56.27,56.27,55.87,56.01,16816.0,56.27,56.27,55.87,56.01,16816.0
2023-03-23 12:30:00,56.05,56.1,55.46,55.46,23475.0,56.05,56.1,55.46,55.46,23475.0
2023-03-23 13:00:00,55.47,55.71,55.14,55.14,32052.0,55.47,55.71,55.14,55.14,32052.0
2023-03-23 13:30:00,55.12,55.3,54.95,55.05,106329.0,55.12,55.3,54.95,55.05,106329.0
2023-03-23 14:00:00,55.05,55.28,54.66,54.66,54598.0,55.05,55.28,54.66,54.66,54598.0
2023-03-23 14:30:00,54.68,54.71,54.03,54.3,39127.0,54.68,54.71,54.03,54.3,39127.0
2023-03-23 15:00:00,54.35,55.01,54.27,54.63,83510.0,54.35,55.01,54.27,54.63,83510.0
2023-03-23 15:30:00,54.57,55.45,54.44,55.17,138949.0,54.57,55.45,54.44,55.17,138949.0
2023-03-24 09:30:00,54.06,54.2,53.35,53.84,90963.0,54.06,54.2,53.35,53.84,90963.0
2023-03-24 10:00:00,53.85,54.2,53.49,54.2,41442.0,53.85,54.2,53.49,54.2,41442.0
2023-03-24 10:30:00,54.26,54.26,53.41,53.52,34256.0,54.26,54.26,53.41,53.52,34256.0
2023-03-24 11:00:00,53.56,53.75,53.12,53.75,53070.0,53.56,53.75,53.12,53.75,53070.0
2023-03-24 11:30:00,53.71,54.2,53.67,54.11,23949.0,53.71,54.2,53.67,54.11,23949.0
2023-03-24 12:00:00,54.19,54.38,53.95,54.02,25459.0,54.19,54.38,53.95,54.02,25459.0
2023-03-24 12:30:00,54.06,54.42,53.99,54.25,30189.0,54.06,54.42,53.99,54.25,30189.0
2023-03-24 13:00:00,54.28,54.38,53.95,54.21,29157.0,54.28,54.38,53.95,54.21,29157.0
2023-03-24 13:30:00,54.24,54.56,54.16,54.32,23700.0,54.24,54.56,54.16,54.32,23700.0
2023-03-24 14:00:00,54.33,54.59,54.23,54.55,25926.0,54.33,54.59,54.23,54.55,25926.0
2023-03-24 14:30:00,54.55,54.69,54.49,54.57,25377.0,54.55,54.69,54.49,54.57,25377.0
2023-03-24 15:00:00,54.56,54.72,54.41,54.68,35705.0,54.56,54.72,54.41,54.68,35705.0
2023-03-24 15:30:00,54.7,54.86,54.37,54.51,144747.0,54.7,54.86,54.37,54.51,144747.0
2023-03-27 09:30:00,55.58,55.92,54.73,55.36,52836.0,55.58,55.92,54.73,55.36,52836.0
2023-03-27 10:00:00,55.38,55.67,55.14,55.15,28466.0,55.38,55.67,55.14,55.15,28466.0
2023-03-27 10:30:00,55.11,55.12,54.59,54.59,54399.0,55.11,55.12,54.59,54.59,54399.0
2023-03-27 11:00:00,54.62,54.83,54.56,54.72,64841.0,54.62,54.83,54.56,54.72,64841.0
2023-03-27 11:30:00,54.76,54.98,54.68,54.71,27264.0,54.76,54.98,54.68,54.71,27264.0
2023-03-27 12:00:00,54.73,55.0,54.68,54.96,22548.0,54.73,55.0,54.68,54.96,22548.0
2023-03-27 12:30:00,54.97,55.0,54.83,54.93,20695.0,54.97,55.0,54.83,54.93,20695.0
2023-03-27 13:00:00,54.93,55.01,54.71,54.95,25739.0,54.93,55.01,54.71,54.95,25739.0
2023-03-27 13:30:00,54.99,55.12,54.91,54.98,49564.0,54.99,55.12,54.91,54.98,49564.0
2023-03-27 14:00:00,55.01,55.22,54.92,55.14,13494.0,55.01,55.22,54.92,55.14,13494.0
2023-03-27 14:30:00,55.15,55.44,55.15,55.44,22821.0,55.15,55.44,55.15,55.44,22821.0
2023-03-27 15:00:00,55.43,55.52,55.22,55.31,32983.0,55.43,55.52,55.22,55.31,32983.0
2023-03-27 15:30:00,55.32,55.37,54.95,55.19,162376.0,55.32,55.37,54.95,55.19,162376.0
2023-03-28 09:30:00,55.05,55.72,54.83,55.57,30940.0,55.05,55.72,54.83,55.57,30940.0
2023-03-28 10:00:00,55.54,56.1,55.46,55.49,16097.0,55.54,56.1,55.46,55.49,16097.0
2023-03-28 10:30:00,55.5,55.51,55.16,55.3,15962.0,55.5,55.51,55.16,55.3,15962.0
2023-03-28 11:00:00,55.27,55.4,55.2,55.39,11111.0,55.27,55.4,55.2,55.39,11111.0
2023-03-28 11:30:00,55.41,55.42,55.22,55.42,11635.0,55.41,55.42,55.22,55.42,11635.0
2023-03-28 12:00:00,55.42,55.49,55.36,55.44,21107.0,55.42,55.49,55.36,55.44,21107.0
2023-03-28 12:30:00,55.41,55.5,55.24,55.38,27311.0,55.41,55.5,55.24,55.38,27311.0
2023-03-28 13:00:00,55.38,55.45,54.99,55.22,28595.0,55.38,55.45,54.99,55.22,28595.0
2023-03-28 13:30:00,55.22,55.25,54.81,54.85,39037.0,55.22,55.25,54.81,54.85,39037.0
2023-03-28 14:00:00,54.82,54.96,54.68,54.89,26317.0,54.82,54.96,54.68,54.89,26317.0
2023-03-28 14:30:00,54.91,55.04,54.82,55.0,35050.0,54.91,55.04,54.82,55.0,35050.0
2023-03-28 15:00:00,55.0,55.08,54.81,54.84,67189.0,55.0,55.08,54.81,54.84,67189.0
2023-03-28 15:30:00,54.86,55.27,54.78,54.96,210377.0,54.86,55.27,54.78,54.96,210377.0
2023-03-29 09:30:00,55.76,55.93,55.22,55.63,34170.0,55.76,55.93,55.22,55.63,34170.0
2023-03-29 10:00:00,55.67,56.0,55.3,55.34,47925.0,55.67,56.0,55.3,55.34,47925.0
2023-03-29 10:30:00,55.4,55.61,55.12,55.12,24138.0,55.4,55.61,55.12,55.12,24138.0
2023-03-29 11:00:00,55.18,55.29,55.11,55.17,24030.0,55.18,55.29,55.11,55.17,24030.0
2023-03-29 11:30:00,55.18,55.5,55.11,55.47,33213.0,55.18,55.5,55.11,55.47,33213.0
2023-03-29 12:00:00,55.47,55.57,55.4,55.51,23916.0,55.47,55.57,55.4,55.51,23916.0
2023-03-29 12:30:00,55.51,55.67,55.37,55.46,25094.0,55.51,55.67,55.37,55.46,25094.0
2023-03-29 13:00:00,55.44,55.56,55.36,55.53,41761.0,55.44,55.56,55.36,55.53,41761.0
2023-03-29 13:30:00,55.49,55.61,55.28,55.61,24337.0,55.49,55.61,55.28,55.61,24337.0
2023-03-29 14:00:00,55.6,55.77,55.51,55.75,21211.0,55.6,55.77,55.51,55.75,21211.0
2023-03-29 14:30:00,55.75,55.84,55.67,55.81,27218.0,55.75,55.84,55.67,55.81,27218.0
2023-03-29 15:00:00,55.82,55.94,55.67,55.94,27356.0,55.82,55.94,55.67,55.94,27356.0
2023-03-29 15:30:00,55.93,56.16,55.87,56.07,158987.0,55.93,56.16,55.87,56.07,158987.0
2023-03-30 09:30:00,57.17,57.98,56.98,57.75,71357.0,57.17,57.98,56.98,57.75,71357.0
2023-03-30 10:00:00,57.71,57.87,57.32,57.73,40913.0,57.71,57.87,57.32,57.73,40913.0
2023-03-30 10:30:00,57.74,58.14,57.55,57.61,38196.0,57.74,58.14,57.55,57.61,38196.0
2023-03-30 11:00:00,57.64,57.75,57.47,57.59,24354.0,57.64,57.75,57.47,57.59,24354.0
2023-03-30 11:30:00,57.5,57.55,57.29,57.38,38711.0,57.5,57.55,57.29,57.38,38711.0
2023-03-30 12:00:00,57.37,57.53,57.29,57.47,28892.0,57.37,57.53,57.29,57.47,28892.0
2023-03-30 12:30:00,57.46,57.53,57.29,57.53,24138.0,57.46,57.53,57.29,57.53,24138.0
2023-03-30 13:00:00,57.52,57.55,57.41,57.47,32500.0,57.52,57.55,57.41,57.47,32500.0
2023-03-30 13:30:00,57.49,57.49,57.0,57.32,38377.0,57.49,57.49,57.0,57.32,38377.0
2023-03-30 14:00:00,57.32,57.58,57.31,57.53,32995.0,57.32,57.58,57.31,57.53,32995.0
2023-03-30 14:30:00,57.55,57.73,57.48,57.62,25328.0,57.55,57.73,57.48,57.62,25328.0
2023-03-30 15:00:00,57.61,57.78,57.5,57.75,53234.0,57.61,57.78,57.5,57.75,53234.0
2023-03-30 15:30:00,57.75,57.89,57.57,57.6,155383.0,57.75,57.89,57.57,57.6,155383.0
2023-03-31 09:30:00,57.97,58.8,57.97,58.52,90888.0,57.97,58.8,57.97,58.52,90888.0
2023-03-31 10:00:00,58.5,58.54,58.29,58.4,45205.0,58.5,58.54,58.29,58.4,45205.0
2023-03-31 10:30:00,58.42,58.5,58.06,58.14,85096.0,58.42,58.5,58.06,58.14,85096.0
2023-03-31 11:00:00,58.1,58.32,58.07,58.3,56724.0,58.1,58.32,58.07,58.3,56724.0
2023-03-31 11:30:00,58.28,58.65,58.14,58.64,40478.0,58.28,58.65,58.14,58.64,40478.0
2023-03-31 12:00:00,58.63,58.75,58.56,58.68,30195.0,58.63,58.75,58.56,58.68,30195.0
2023-03-31 12:30:00,58.71,58.83,58.62,58.82,33119.0,58.71,58.83,58.62,58.82,33119.0
2023-03-31 13:00:00,58.83,58.87,58.67,58.79,35541.0,58.83,58.87,58.67,58.79,35541.0
2023-03-31 13:30:00,58.76,58.98,58.74,58.94,29696.0,58.76,58.98,58.74,58.94,29696.0
2023-03-31 14:00:00,58.95,59.14,58.82,58.88,34382.0,58.95,59.14,58.82,58.88,34382.0
2023-03-31 14:30:00,58.88,59.0,58.75,58.93,52532.0,58.88,59.0,58.75,58.93,52532.0
2023-03-31 15:00:00,58.92,59.2,58.86,59.11,67520.0,58.92,59.2,58.86,59.11,67520.0
2023-03-31 15:30:00,59.11,59.47,58.9,59.41,303530.0,59.11,59.47,58.9,59.41,303530.0
2023-04-03 09:30:00,59.36,60.17,59.05,59.05,303055.0,59.36,60.17,59.05,59.05,303055.0
2023-04-03 10:00:00,59.0,59.21,58.65,58.88,65434.0,59.0,59.21,58.65,58.88,65434.0
2023-04-03 10:30:00,58.89,59.09,58.3,58.35,144996.0,58.89,59.09,58.3,58.35,144996.0
2023-04-03 11:00:00,58.38,58.58,58.08,58.35,72214.0,58.38,58.58,58.08,58.35,72214.0
2023-04-03 11:30:00,58.35,58.48,58.24,58.46,41280.0,58.35,58.48,58.24,58.46,41280.0
2023-04-03 12:00:00,58.46,59.06,58.45,58.92,80850.0,58.46,59.06,58.45,58.92,80850.0
2023-04-03 12:30:00,58.91,59.07,58.81,58.9,36403.0,58.91,59.07,58.81,58.9,36403.0
2023-04-03 13:00:00,58.9,59.0,58.75,58.76,39739.0,58.9,59.0,58.75,58.76,39739.0
2023-04-03 13:30:00,58.73,58.82,58.26,58.26,35135.0,58.73,58.82,58.26,58.26,35135.0
2023-04-03 14:00:00,58.27,58.37,58.12,58.12,33029.0,58.27,58.37,58.12,58.12,33029.0
2023-04-03 14:30:00,58.13,58.32,58.13,58.23,36578.0,58.13,58.32,58.13,58.23,36578.0
2023-04-03 15:00:00,58.25,58.46,58.18,58.4,43848.0,58.25,58.46,58.18,58.4,43848.0
2023-04-03 15:30:00,58.41,58.57,58.35,58.45,257087.0,58.41,58.57,58.35,58.45,257087.0
2023-04-04 09:30:00,58.93,58.96,58.42,58.69,29404.0,58.93,58.96,58.42,58.69,29404.0
2023-04-04 10:00:00,58.75,59.01,58.46,58.49,31840.0,58.75,59.01,58.46,58.49,31840.0
2023-04-04 10:30:00,58.53,58.67,57.99,58.03,35444.0,58.53,58.67,57.99,58.03,35444.0
2023-04-04 11:00:00,58.01,58.47,57.99,58.37,54622.0,58.01,58.47,57.99,58.37,54622.0
2023-04-04 11:30:00,58.38,58.42,58.2,58.23,28871.0,58.38,58.42,58.2,58.23,28871.0
2023-04-04 12:00:00,58.27,58.48,58.21,58.48,34817.0,58.27,58.48,58.21,58.48,34817.0
2023-04-04 12:30:00,58.53,58.55,58.35,58.43,16986.0,58.53,58.55,58.35,58.43,16986.0
2023-04-04 13:00:00,58.43,58.62,58.42,58.57,13774.0,58.43,58.62,58.42,58.57,13774.0
2023-04-04 13:30:00,58.58,58.62,58.26,58.3,25589.0,58.58,58.62,58.26,58.3,25589.0
2023-04-04 14:00:00,58.28,58.45,58.24,58.29,23692.0,58.28,58.45,58.24,58.29,23692.0
2023-04-04 14:30:00,58.28,58.32,58.14,58.14,25323.0,58.28,58.32,58.14,58.14,25323.0
2023-04-04 15:00:00,58.13,58.37,58.12,58.2,26427.0,58.13,58.37,58.12,58.2,26427.0
2023-04-04 15:30:00,58.19,58.55,58.12,58.48,138030.0,58.19,58.55,58.12,58.48,138030.0
2023-04-05 09:30:00,58.1,58.97,57.9,58.96,29599.0,58.1,58.97,57.9,58.96,29599.0
2023-04-05 10:00:00,58.98,58.99,58.49,58.77,73515.0,58.98,58.99,58.49,58.77,73515.0
2023-04-05 10:30:00,58.75,58.95,58.69,58.87,123080.0,58.75,58.95,58.69,58.87,123080.0
2023-04-05 11:00:00,58.87,59.14,58.83,59.04,75477.0,58.87,59.14,58.83,59.04,75477.0
2023-04-05 11:30:00,59.06,59.22,58.98,59.04,54018.0,59.06,59.22,58.98,59.04,54018.0
2023-04-05 12:00:00,59.04,59.23,58.87,59.21,33843.0,59.04,59.23,58.87,59.21,33843.0
2023-04-05 12:30:00,59.17,59.48,59.06,59.47,153203.0,59.17,59.48,59.06,59.47,153203.0
2023-04-05 13:00:00,59.46,59.86,59.35,59.8,62816.0,59.46,59.86,59.35,59.8,62816.0
2023-04-05 13:30:00,59.81,60.13,59.79,60.06,94377.0,59.81,60.13,59.79,60.06,94377.0
2023-04-05 14:00:00,60.07,60.23,60.0,60.14,84279.0,60.07,60.23,60.0,60.14,84279.0
2023-04-05 14:30:00,60.15,60.38,60.12,60.33,45677.0,60.15,60.38,60.12,60.33,45677.0
2023-04-05 15:00:00,60.32,60.78,60.31,60.75,132617.0,60.32,60.78,60.31,60.75,132617.0
2023-04-05 15:30:00,60.78,60.9,60.43,60.85,375146.0,60.78,60.9,60.43,60.85,375146.0
2023-04-06 09:30:00,60.9,61.21,60.41,60.57,72458.0,60.9,61.21,60.41,60.57,72458.0
2023-04-06 10:00:00,60.59,60.59,59.87,59.98,77101.0,60.59,60.59,59.87,59.98,77101.0
2023-04-06 10:30:00,59.98,60.31,59.98,60.22,51669.0,59.98,60.31,59.98,60.22,51669.0
2023-04-06 11:00:00,60.24,60.5,60.17,60.48,101585.0,60.24,60.5,60.17,60.48,101585.0
2023-04-06 11:30:00,60.5,60.66,60.28,60.5,62461.0,60.5,60.66,60.28,60.5,62461.0
2023-04-06 12:00:00,60.52,60.6,60.29,60.46,52878.0,60.52,60.6,60.29,60.46,52878.0
2023-04-06 12:30:00,60.46,60.88,60.46,60.76,45233.0,60.46,60.88,60.46,60.76,45233.0
2023-04-06 13:00:00,60.76,61.16,60.74,60.98,129260.0,60.76,61.16,60.74,60.98,129260.0
2023-04-06 13:30:00,60.98,61.14,60.96,61.07,37052.0,60.98,61.14,60.96,61.07,37052.0
2023-04-06 14:00:00,61.07,61.38,61.05,61.29,45519.0,61.07,61.38,61.05,61.29,45519.0
2023-04-06 14:30:00,61.29,61.32,61.07,61.07,116095.0,61.29,61.32,61.07,61.07,116095.0
2023-04-06 15:00:00,61.11,61.21,60.86,60.89,57540.0,61.11,61.21,60.86,60.89,57540.0
2023-04-06 15:30:00,60.9,61.1,60.76,60.99,193280.0,60.9,61.1,60.76,60.99,193280.0
2023-04-10 09:30:00,60.64,61.56,60.6,61.34,30491.0,60.64,61.56,60.6,61.34,30491.0
2023-04-10 10:00:00,61.41,61.81,61.31,61.73,32444.0,61.41,61.81,61.31,61.73,32444.0
2023-04-10 10:30:00,61.75,61.82,61.27,61.36,48210.0,61.75,61.82,61.27,61.36,48210.0
2023-04-10 11:00:00,61.38,61.5,61.31,61.43,21003.0,61.38,61.5,61.31,61.43,21003.0
2023-04-10 11:30:00,61.45,61.5,61.21,61.22,24351.0,61.45,61.5,61.21,61.22,24351.0
2023-04-10 12:00:00,61.22,61.29,61.13,61.18,21979.0,61.22,61.29,61.13,61.18,21979.0
2023-04-10 12:30:00,61.2,61.51,61.19,61.47,20597.0,61.2,61.51,61.19,61.47,20597.0
2023-04-10 13:00:00,61.48,61.55,61.39,61.42,35110.0,61.48,61.55,61.39,61.42,35110.0
2023-04-10 13:30:00,61.45,61.46,61.32,61.41,40944.0,61.45,61.46,61.32,61.41,40944.0
2023-04-10 14:00:00,61.41,61.43,61.18,61.23,25915.0,61.41,61.43,61.18,61.23,25915.0
2023-04-10 14:30:00,61.26,61.26,61.05,61.14,35167.0,61.26,61.26,61.05,61.14,35167.0
2023-04-10 15:00:00,61.16,61.2,61.01,61.05,23843.0,61.16,61.2,61.01,61.05,23843.0
2023-04-10 15:30:00,61.05,61.08,60.74,60.87,180305.0,61.05,61.08,60.74,60.87,180305.0
2023-04-11 09:30:00,60.95,61.97,60.95,61.77,53696.0,60.95,61.97,60.95,61.77,53696.0
2023-04-11 10:00:00,61.79,62.08,61.79,61.87,89317.0,61.79,62.08,61.79,61.87,89317.0
2023-04-11 10:30:00,61.9,62.09,61.55,61.69,69267.0,61.9,62.09,61.55,61.69,69267.0
2023-04-11 11:00:00,61.72,62.14,61.7,62.04,35345.0,61.72,62.14,61.7,62.04,35345.0
2023-04-11 11:30:00,62.04,62.29,61.88,62.17,44188.0,62.04,62.29,61.88,62.17,44188.0
2023-04-11 12:00:00,62.17,62.34,62.13,62.23,19932.0,62.17,62.34,62.13,62.23,19932.0
2023-04-11 12:30:00,62.21,62.27,62.13,62.22,25148.0,62.21,62.27,62.13,62.22,25148.0
2023-04-11 13:00:00,62.26,62.34,62.21,62.27,16749.0,62.26,62.34,62.21,62.27,16749.0
2023-04-11 13:30:00,62.27,62.28,61.94,62.14,34313.0,62.27,62.28,61.94,62.14,34313.0
2023-04-11 14:00:00,62.13,62.19,62.04,62.08,36072.0,62.13,62.19,62.04,62.08,36072.0
2023-04-11 14:30:00,62.09,62.24,62.08,62.19,28323.0,62.09,62.24,62.08,62.19,28323.0
2023-04-11 15:00:00,62.21,62.39,62.08,62.38,40489.0,62.21,62.39,62.08,62.38,40489.0
2023-04-11 15:30:00,62.39,62.43,62.03,62.16,131046.0,62.39,62.43,62.03,62.16,131046.0
2023-04-12 09:30:00,62.98,62.98,61.86,62.28,60817.0,62.98,62.98,61.86,62.28,60817.0
2023-04-12 10:00:00,62.3,62.67,62.3,62.55,61862.0,62.3,62.67,62.3,62.55,61862.0
2023-04-12 10:30:00,62.55,62.67,62.31,62.58,65951.0,62.55,62.67,62.31,62.58,65951.0
2023-04-12 11:00:00,62.58,62.7,62.36,62.63,27798.0,62.58,62.7,62.36,62.63,27798.0
2023-04-12 11:30:00,62.65,63.03,62.63,62.86,97217.0,62.65,63.03,62.63,62.86,97217.0
2023-04-12 12:00:00,62.91,63.1,62.8,63.1,26759.0,62.91,63.1,62.8,63.1,26759.0
2023-04-12 12:30:00,63.1,63.33,63.06,63.3,42987.0,63.1,63.33,63.06,63.3,42987.0
2023-04-12 13:00:00,63.29,63.31,63.06,63.18,59221.0,63.29,63.31,63.06,63.18,59221.0
2023-04-12 13:30:00,63.18,63.31,62.81,62.96,29495.0,63.18,63.31,62.81,62.96,29495.0
2023-04-12 14:00:00,62.92,63.35,62.85,62.99,51267.0,62.92,63.35,62.85,62.99,51267.0
2023-04-12 14:30:00,62.99,62.99,62.75,62.94,57806.0,62.99,62.99,62.75,62.94,57806.0
2023-04-12 15:00:00,62.95,63.04,62.81,63.03,63654.0,62.95,63.04,62.81,63.03,63654.0
2023-04-12 15:30:00,63.0,63.28,62.75,62.85,167429.0,63.0,63.28,62.75,62.85,167429.0
2023-04-13 09:30:00,63.93,64.01,63.32,63.43,37201.0,63.93,64.01,63.32,63.43,37201.0
2023-04-13 10:00:00,63.49,63.75,63.24,63.64,40907.0,63.49,63.75,63.24,63.64,40907.0
2023-04-13 10:30:00,63.64,63.74,63.48,63.51,31618.0,63.64,63.74,63.48,63.51,31618.0
2023-04-13 11:00:00,63.51,63.57,63.44,63.53,42754.0,63.51,63.57,63.44,63.53,42754.0
2023-04-13 11:30:00,63.53,63.69,63.45,63.55,38898.0,63.53,63.69,63.45,63.55,38898.0
2023-04-13 12:00:00,63.55,63.7,63.51,63.62,22863.0,63.55,63.7,63.51,63.62,22863.0
2023-04-13 12:30:00,63.6,63.93,63.6,63.9,33068.0,63.6,63.93,63.6,63.9,33068.0
2023-04-13 13:00:00,63.92,64.14,63.88,64.07,27925.0,63.92,64.14,63.88,64.07,27925.0
2023-04-13 13:30:00,64.07,64.48,64.05,64.3,42043.0,64.07,64.48,64.05,64.3,42043.0
2023-04-13 14:00:00,64.29,64.3,64.02,64.06,35532.0,64.29,64.3,64.02,64.06,35532.0
2023-04-13 14:30:00,64.07,64.07,63.88,63.93,19179.0,64.07,64.07,63.88,63.93,19179.0
2023-04-13 15:00:00,63.94,64.0,63.85,63.9,32485.0,63.94,64.0,63.85,63.9,32485.0
2023-04-13 15:30:00,63.88,64.08,63.88,64.08,131233.0,63.88,64.08,63.88,64.08,131233.0
2023-04-14 09:30:00,64.15,64.69,64.15,64.61,26581.0,64.15,64.69,64.15,64.61,26581.0
2023-04-14 10:00:00,64.59,64.59,63.9,64.07,23854.0,64.59,64.59,63.9,64.07,23854.0
2023-04-14 10:30:00,64.08,64.54,64.01,64.42,33278.0,64.08,64.54,64.01,64.42,33278.0
2023-04-14 11:00:00,64.42,64.5,64.12,64.23,166692.0,64.42,64.5,64.12,64.23,166692.0
2023-04-14 11:30:00,64.23,64.27,63.91,64.09,38843.0,64.23,64.27,63.91,64.09,38843.0
2023-04-14 12:00:00,64.05,64.24,64.0,64.19,43782.0,64.05,64.24,64.0,64.19,43782.0
2023-04-14 12:30:00,64.19,64.39,64.12,64.19,45420.0,64.19,64.39,64.12,64.19,45420.0
2023-04-14 13:00:00,64.17,64.38,64.13,64.2,41297.0,64.17,64.38,64.13,64.2,41297.0
2023-04-14 13:30:00,64.2,64.23,64.02,64.11,101419.0,64.2,64.23,64.02,64.11,101419.0
2023-04-14 14:00:00,64.09,64.25,64.04,64.25,20057.0,64.09,64.25,64.04,64.25,20057.0
2023-04-14 14:30:00,64.27,64.33,64.17,64.26,34267.0,64.27,64.33,64.17,64.26,34267.0
2023-04-14 15:00:00,64.26,64.37,64.15,64.37,52523.0,64.26,64.37,64.15,64.37,52523.0
2023-04-14 15:30:00,64.36,64.84,64.36,64.77,157895.0,64.36,64.84,64.36,64.77,157895.0
2023-04-17 09:30:00,64.72,65.0,64.4,64.61,86834.0,64.72,65.0,64.4,64.61,86834.0
2023-04-17 10:00:00,64.67,64.88,64.53,64.73,64380.0,64.67,64.88,64.53,64.73,64380.0
2023-04-17 10:30:00,64.71,64.88,64.5,64.61,46552.0,64.71,64.88,64.5,64.61,46552.0
2023-04-17 11:00:00,64.63,64.77,64.54,64.67,63026.0,64.63,64.77,64.54,64.67,63026.0
2023-04-17 11:30:00,64.67,64.77,64.38,64.72,34963.0,64.67,64.77,64.38,64.72,34963.0
2023-04-17 12:00:00,64.74,64.76,64.51,64.57,31856.0,64.74,64.76,64.51,64.57,31856.0
2023-04-17 12:30:00,64.57,64.6,64.49,64.54,22005.0,64.57,64.6,64.49,64.54,22005.0
2023-04-17 13:00:00,64.54,64.69,64.39,64.67,25103.0,64.54,64.69,64.39,64.67,25103.0
2023-04-17 13:30:00,64.66,64.88,64.65,64.75,40882.0,64.66,64.88,64.65,64.75,40882.0
2023-04-17 14:00:00,64.76,64.89,64.67,64.76,39796.0,64.76,64.89,64.67,64.76,39796.0
2023-04-17 14:30:00,64.77,65.17,64.76,65.11,36643.0,64.77,65.17,64.76,65.11,36643.0
2023-04-17 15:00:00,65.1,65.25,65.1,65.17,61880.0,65.1,65.25,65.1,65.17,61880.0
2023-04-17 15:30:00,65.17,65.35,65.05,65.23,189448.0,65.17,65.35,65.05,65.23,189448.0
2023-04-18 09:30:00,65.2,67.33,65.11,67.2,172687.0,65.2,67.33,65.11,67.2,172687.0
2023-04-18 10:00:00,67.2,67.28,66.62,66.79,106692.0,67.2,67.28,66.62,66.79,106692.0
2023-04-18 10:30:00,66.74,67.03,66.58,66.9,115172.0,66.74,67.03,66.58,66.9,115172.0
2023-04-18 11:00:00,66.88,66.92,66.41,66.56,33815.0,66.88,66.92,66.41,66.56,33815.0
2023-04-18 11:30:00,66.52,66.67,66.3,66.38,45023.0,66.52,66.67,66.3,66.38,45023.0
2023-04-18 12:00:00,66.39,66.46,66.28,66.33,32426.0,66.39,66.46,66.28,66.33,32426.0
2023-04-18 12:30:00,66.36,66.43,66.26,66.32,27906.0,66.36,66.43,66.26,66.32,27906.0
2023-04-18 13:00:00,66.34,66.61,66.28,66.39,20290.0,66.34,66.61,66.28,66.39,20290.0
2023-04-18 13:30:00,66.37,66.61,66.36,66.51,36989.0,66.37,66.61,66.36,66.51,36989.0
2023-04-18 14:00:00,66.51,66.64,66.48,66.56,31523.0,66.51,66.64,66.48,66.56,31523.0
2023-04-18 14:30:00,66.55,66.59,66.28,66.45,14934.0,66.55,66.59,66.28,66.45,14934.0
2023-04-18 15:00:00,66.48,66.72,66.44,66.65,66725.0,66.48,66.72,66.44,66.65,66725.0
2023-04-18 15:30:00,66.65,66.65,66.28,66.35,141709.0,66.65,66.65,66.28,66.35,141709.0
2023-04-19 09:30:00,66.88,67.08,66.58,66.73,100272.0,66.88,67.08,66.58,66.73,100272.0
2023-04-19 10:00:00,66.73,66.84,66.27,66.4,120610.0,66.73,66.84,66.27,66.4,120610.0
2023-04-19 10:30:00,66.4,66.86,66.39,66.75,96091.0,66.4,66.86,66.39,66.75,96091.0
2023-04-19 11:00:00,66.75,66.79,66.56,66.69,61553.0,66.75,66.79,66.56,66.69,61553.0
2023-04-19 11:30:00,66.6,66.71,66.54,66.7,34084.0,66.6,66.71,66.54,66.7,34084.0
2023-04-19 12:00:00,66.7,66.73,66.43,66.53,36824.0,66.7,66.73,66.43,66.53,36824.0
2023-04-19 12:30:00,66.52,66.67,66.44,66.55,24185.0,66.52,66.67,66.44,66.55,24185.0
2023-04-19 13:00:00,66.56,66.6,66.44,66.48,34809.0,66.56,66.6,66.44,66.48,34809.0
2023-04-19 13:30:00,66.48,66.59,66.42,66.53,39737.0,66.48,66.59,66.42,66.53,39737.0
2023-04-19 14:00:00,66.53,66.58,66.46,66.47,74667.0,66.53,66.58,66.46,66.47,74667.0
2023-04-19 14:30:00,66.47,66.61,66.4,66.54,67072.0,66.47,66.61,66.4,66.54,67072.0
2023-04-19 15:00:00,66.54,66.9,66.42,66.73,95570.0,66.54,66.9,66.42,66.73,95570.0
2023-04-19 15:30:00,66.73,67.28,66.68,67.26,217201.0,66.73,67.28,66.68,67.26,217201.0
2023-04-20 09:30:00,66.73,67.04,66.06,66.07,68244.0,66.73,67.04,66.06,66.07,68244.0
2023-04-20 10:00:00,66.02,66.64,66.02,66.59,23423.0,66.02,66.64,66.02,66.59,23423.0
2023-04-20 10:30:00,66.57,67.1,66.46,66.93,34923.0,66.57,67.1,66.46,66.93,34923.0
2023-04-20 11:00:00,66.96,67.12,66.79,66.84,17051.0,66.96,67.12,66.79,66.84,17051.0
2023-04-20 11:30:00,66.81,66.89,66.71,66.73,25180.0,66.81,66.89,66.71,66.73,25180.0
2023-04-20 12:00:00,66.72,66.93,66.52,66.92,90321.0,66.72,66.93,66.52,66.92,90321.0
2023-04-20 12:30:00,67.03,67.06,66.81,66.84,42779.0,67.03,67.06,66.81,66.84,42779.0
2023-04-20 13:00:00,66.84,67.02,66.78,66.86,71067.0,66.84,67.02,66.78,66.86,71067.0
2023-04-20 13:30:00,66.88,66.94,66.35,66.38,36728.0,66.88,66.94,66.35,66.38,36728.0
2023-04-20 14:00:00,66.36,66.46,66.11,66.32,45468.0,66.36,66.46,66.11,66.32,45468.0
2023-04-20 14:30:00,66.33,66.38,65.92,65.96,77275.0,66.33,66.38,65.92,65.96,77275.0
2023-04-20 15:00:00,65.97,66.12,65.84,65.98,102600.0,65.97,66.12,65.84,65.98,102600.0
2023-04-20 15:30:00,65.98,66.24,65.76,66.05,259414.0,65.98,66.24,65.76,66.05,259414.0
2023-04-21 09:30:00,69.33,70.93,69.2,69.81,369896.0,69.33,70.93,69.2,69.81,369896.0
2023-04-21 10:00:00,69.88,70.21,69.5,70.01,157801.0,69.88,70.21,69.5,70.01,157801.0
2023-04-21 10:30:00,70.01,70.33,69.33,69.53,99176.0,70.01,70.33,69.33,69.53,99176.0
2023-04-21 11:00:00,69.53,69.66,68.59,68.72,114146.0,69.53,69.66,68.59,68.72,114146.0
2023-04-21 11:30:00,68.73,69.25,68.47,68.65,119972.0,68.73,69.25,68.47,68.65,119972.0
2023-04-21 12:00:00,68.65,69.09,68.56,68.64,91009.0,68.65,69.09,68.56,68.64,91009.0
2023-04-21 12:30:00,68.69,69.31,68.67,69.29,112554.0,68.69,69.31,68.67,69.29,112554.0
2023-04-21 13:00:00,69.31,69.57,69.07,69.08,105959.0,69.31,69.57,69.07,69.08,105959.0
2023-04-21 13:30:00,69.11,69.25,68.94,69.06,60559.0,69.11,69.25,68.94,69.06,60559.0
2023-04-21 14:00:00,69.07,69.18,68.81,68.86,53755.0,69.07,69.18,68.81,68.86,53755.0
2023-04-21 14:30:00,68.84,68.88,68.18,68.41,94951.0,68.84,68.88,68.18,68.41,94951.0
2023-04-21 15:00:00,68.4,68.56,68.29,68.42,73545.0,68.4,68.56,68.29,68.42,73545.0
2023-04-21 15:30:00,68.44,68.91,68.2,68.89,287282.0,68.44,68.91,68.2,68.89,287282.0
2023-04-24 09:30:00,68.81,69.44,68.3,69.39,147139.0,68.81,69.44,68.3,69.39,147139.0
2023-04-24 10:00:00,69.49,69.54,69.04,69.18,57397.0,69.49,69.54,69.04,69.18,57397.0
2023-04-24 10:30:00,69.21,69.37,68.81,68.94,82083.0,69.21,69.37,68.81,68.94,82083.0
2023-04-24 11:00:00,68.96,69.01,68.66,68.72,75764.0,68.96,69.01,68.66,68.72,75764.0
2023-04-24 11:30:00,68.73,68.86,68.38,68.67,62168.0,68.73,68.86,68.38,68.67,62168.0
2023-04-24 12:00:00,68.67,68.85,68.65,68.79,88066.0,68.67,68.85,68.65,68.79,88066.0
2023-04-24 12:30:00,68.81,68.97,68.75,68.8,67784.0,68.81,68.97,68.75,68.8,67784.0
2023-04-24 13:00:00,68.78,68.88,68.61,68.86,73834.0,68.78,68.88,68.61,68.86,73834.0
2023-04-24 13:30:00,68.85,69.04,68.8,69.01,44424.0,68.85,69.04,68.8,69.01,44424.0
2023-04-24 14:00:00,69.02,69.08,68.71,68.77,76875.0,69.02,69.08,68.71,68.77,76875.0
2023-04-24 14:30:00,68.77,68.96,68.73,68.93,89966.0,68.77,68.96,68.73,68.93,89966.0
2023-04-24 15:00:00,68.93,69.08,68.76,68.95,134899.0,68.93,69.08,68.76,68.95,134899.0
2023-04-24 15:30:00,68.97,69.27,68.93,69.0,380298.0,68.97,69.27,68.93,69.0,380298.0
2023-04-25 09:30:00,72.01,72.75,71.0,71.13,570172.0,72.01,72.75,71.0,71.13,570172.0
2023-04-25 10:00:00,71.13,72.8,70.8,72.8,284192.0,71.13,72.8,70.8,72.8,284192.0
2023-04-25 10:30:00,72.8,73.24,72.67,73.06,265662.0,72.8,73.24,72.67,73.06,265662.0
2023-04-25 11:00:00,73.01,73.32,72.4,72.52,220479.0,73.01,73.32,72.4,72.52,220479.0
2023-04-25 11:30:00,72.47,72.53,71.91,72.46,142708.0,72.47,72.53,71.91,72.46,142708.0
2023-04-25 12:00:00,72.43,72.51,71.82,71.92,102284.0,72.43,72.51,71.82,71.92,102284.0
2023-04-25 12:30:00,71.95,72.28,71.83,71.89,133782.0,71.95,72.28,71.83,71.89,133782.0
2023-04-25 13:00:00,71.91,72.0,71.61,71.67,77989.0,71.91,72.0,71.61,71.67,77989.0
2023-04-25 13:30:00,71.63,71.72,70.7,70.73,151555.0,71.63,71.72,70.7,70.73,151555.0
2023-04-25 14:00:00,70.72,71.12,70.51,70.77,240000.0,70.72,71.12,70.51,70.77,240000.0
2023-04-25 14:30:00,70.81,71.19,70.78,70.97,246315.0,70.81,71.19,70.78,70.97,246315.0
2023-04-25 15:00:00,70.96,71.06,70.68,70.8,103128.0,70.96,71.06,70.68,70.8,103128.0
2023-04-25 15:30:00,70.8,71.24,70.58,70.84,437098.0,70.8,71.24,70.58,70.84,437098.0
2023-04-26 09:30:00,72.0,72.08,70.55,70.8,134372.0,72.0,72.08,70.55,70.8,134372.0
2023-04-26 10:00:00,70.9,70.93,70.18,70.34,75465.0,70.9,70.93,70.18,70.34,75465.0
2023-04-26 10:30:00,70.38,71.0,70.34,70.95,81342.0,70.38,71.0,70.34,70.95,81342.0
2023-04-26 11:00:00,70.95,71.37,70.9,71.06,50824.0,70.95,71.37,70.9,71.06,50824.0
2023-04-26 11:30:00,71.09,71.22,70.8,70.83,49168.0,71.09,71.22,70.8,70.83,49168.0
2023-04-26 12:00:00,70.83,71.25,70.83,71.23,49654.0,70.83,71.25,70.83,71.23,49654.0
2023-04-26 12:30:00,71.26,71.48,71.11,71.24,56540.0,71.26,71.48,71.11,71.24,56540.0
2023-04-26 13:00:00,71.24,71.59,71.21,71.42,49769.0,71.24,71.59,71.21,71.42,49769.0
2023-04-26 13:30:00,71.44,71.73,71.43,71.51,44787.0,71.44,71.73,71.43,71.51,44787.0
2023-04-26 14:00:00,71.5,71.73,71.42,71.72,42630.0,71.5,71.73,71.42,71.72,42630.0
2023-04-26 14:30:00,71.71,71.71,70.99,71.21,65284.0,71.71,71.71,70.99,71.21,65284.0
2023-04-26 15:00:00,71.21,71.66,71.15,71.59,82145.0,71.21,71.66,71.15,71.59,82145.0
2023-04-26 15:30:00,71.59,71.77,71.37,71.66,275931.0,71.59,71.77,71.37,71.66,275931.0
2023-04-27 09:30:00,72.23,72.56,71.74,72.08,56265.0,72.23,72.56,71.74,72.08,56265.0
2023-04-27 10:00:00,72.07,72.36,71.84,71.86,33219.0,72.07,72.36,71.84,71.86,33219.0
2023-04-27 10:30:00,71.86,71.9,71.21,71.27,39825.0,71.86,71.9,71.21,71.27,39825.0
2023-04-27 11:00:00,71.3,71.37,71.03,71.26,31709.0,71.3,71.37,71.03,71.26,31709.0
2023-04-27 11:30:00,71.27,71.45,71.01,71.42,42822.0,71.27,71.45,71.01,71.42,42822.0
2023-04-27 12:00:00,71.42,71.7,71.38,71.57,26469.0,71.42,71.7,71.38,71.57,26469.0
2023-04-27 12:30:00,71.56,71.61,71.41,71.51,27161.0,71.56,71.61,71.41,71.51,27161.0
2023-04-27 13:00:00,71.51,71.62,71.3,71.37,31755.0,71.51,71.62,71.3,71.37,31755.0
2023-04-27 13:30:00,71.37,71.71,71.35,71.61,40997.0,71.37,71.71,71.35,71.61,40997.0
2023-04-27 14:00:00,71.59,72.1,71.59,71.98,36315.0,71.59,72.1,71.59,71.98,36315.0
2023-04-27 14:30:00,71.98,72.25,71.96,72.23,44015.0,71.98,72.25,71.96,72.23,44015.0
2023-04-27 15:00:00,72.29,72.3,71.9,71.92,58837.0,72.29,72.3,71.9,71.92,58837.0
2023-04-27 15:30:00,71.92,72.19,71.84,71.92,198905.0,71.92,72.19,71.84,71.92,198905.0
2023-04-28 09:30:00,71.76,72.64,71.66,72.11,142461.0,71.76,72.64,71.66,72.11,142461.0
2023-04-28 10:00:00,72.11,72.69,72.0,72.65,222254.0,72.11,72.69,72.0,72.65,222254.0
2023-04-28 10:30:00,72.7,72.8,72.14,72.22,71989.0,72.7,72.8,72.14,72.22,71989.0
2023-04-28 11:00:00,72.13,72.51,71.91,72.45,27096.0,72.13,72.51,71.91,72.45,27096.0
2023-04-28 11:30:00,72.46,72.48,72.22,72.41,43809.0,72.46,72.48,72.22,72.41,43809.0
2023-04-28 12:00:00,72.41,72.77,72.41,72.69,32929.0,72.41,72.77,72.41,72.69,32929.0
2023-04-28 12:30:00,72.71,72.95,72.7,72.95,22092.0,72.71,72.95,72.7,72.95,22092.0
2023-04-28 13:00:00,72.95,73.17,72.9,72.92,51141.0,72.95,73.17,72.9,72.92,51141.0
2023-04-28 13:30:00,72.93,73.14,72.85,73.0,34158.0,72.93,73.14,72.85,73.0,34158.0
2023-04-28 14:00:00,73.02,73.14,72.82,72.92,38836.0,73.02,73.14,72.82,72.92,38836.0
2023-04-28 14:30:00,72.94,73.09,72.82,73.08,65071.0,72.94,73.09,72.82,73.08,65071.0
2023-04-28 15:00:00,73.05,73.43,73.05,73.37,48005.0,73.05,73.43,73.05,73.37,48005.0
2023-04-28 15:30:00,73.37,73.52,73.14,73.31,224841.0,73.37,73.52,73.14,73.31,224841.0
2023-05-01 09:30:00,73.18,73.75,72.88,73.25,54887.0,73.18,73.75,72.88,73.25,54887.0
2023-05-01 10:00:00,73.24,73.33,72.92,73.01,22227.0,73.24,73.33,72.92,73.01,22227.0
2023-05-01 10:30:00,73.03,73.61,72.97,73.5,18292.0,73.03,73.61,72.97,73.5,18292.0
2023-05-01 11:00:00,73.52,73.53,72.86,72.89,14976.0,73.52,73.53,72.86,72.89,14976.0
2023-05-01 11:30:00,72.88,73.12,72.86,73.12,13409.0,72.88,73.12,72.86,73.12,13409.0
2023-05-01 12:00:00,73.14,73.38,73.13,73.17,17978.0,73.14,73.38,73.13,73.17,17978.0
2023-05-01 12:30:00,73.22,73.42,73.18,73.18,16323.0,73.22,73.42,73.18,73.18,16323.0
2023-05-01 13:00:00,73.17,73.37,73.05,73.05,20418.0,73.17,73.37,73.05,73.05,20418.0
2023-05-01 13:30:00,73.06,73.25,73.03,73.16,26236.0,73.06,73.25,73.03,73.16,26236.0
2023-05-01 14:00:00,73.15,73.23,72.73,72.78,23855.0,73.15,73.23,72.73,72.78,23855.0
2023-05-01 14:30:00,72.78,72.81,72.4,72.5,48663.0,72.78,72.81,72.4,72.5,48663.0
2023-05-01 15:00:00,72.51,72.57,72.2,72.29,44294.0,72.51,72.57,72.2,72.29,44294.0
2023-05-01 15:30:00,72.28,72.54,72.14,72.3,161953.0,72.28,72.54,72.14,72.3,161953.0
2023-05-02 09:30:00,71.54,72.49,70.45,70.76,82410.0,71.54,72.49,70.45,70.76,82410.0
2023-05-02 10:00:00,70.73,70.75,70.23,70.28,69449.0,70.73,70.75,70.23,70.28,69449.0
2023-05-02 10:30:00,70.25,70.67,70.24,70.45,74846.0,70.25,70.67,70.24,70.45,74846.0
2023-05-02 11:00:00,70.43,70.43,69.89,69.97,114064.0,70.43,70.43,69.89,69.97,114064.0
2023-05-02 11:30:00,69.99,70.17,69.67,70.03,33542.0,69.99,70.17,69.67,70.03,33542.0
2023-05-02 12:00:00,70.01,70.51,69.91,70.45,30843.0,70.01,70.51,69.91,70.45,30843.0
2023-05-02 12:30:00,70.4,70.93,70.33,70.92,37334.0,70.4,70.93,70.33,70.92,37334.0
2023-05-02 13:00:00,70.92,70.99,70.61,70.63,30582.0,70.92,70.99,70.61,70.63,30582.0
2023-05-02 13:30:00,70.65,70.79,70.56,70.62,24944.0,70.65,70.79,70.56,70.62,24944.0
2023-05-02 14:00:00,70.59,70.59,70.24,70.28,28817.0,70.59,70.59,70.24,70.28,28817.0
2023-05-02 14:30:00,70.27,70.51,70.14,70.5,37117.0,70.27,70.51,70.14,70.5,37117.0
2023-05-02 15:00:00,70.53,70.56,70.0,70.03,57370.0,70.53,70.56,70.0,70.03,57370.0
2023-05-02 15:30:00,70.03,70.25,69.87,69.9,256656.0,70.03,70.25,69.87,69.9,256656.0
2023-05-03 09:30:00,69.92,70.27,69.59,69.88,99693.0,69.92,70.27,69.59,69.88,99693.0
2023-05-03 10:00:00,69.93,70.22,69.78,69.89,20541.0,69.93,70.22,69.78,69.89,20541.0
2023-05-03 10:30:00,69.92,69.95,69.28,69.56,73199.0,69.92,69.95,69.28,69.56,73199.0
2023-05-03 11:00:00,69.54,69.74,69.3,69.62,127707.0,69.54,69.74,69.3,69.62,127707.0
2023-05-03 11:30:00,69.64,70.03,69.64,69.76,46510.0,69.64,70.03,69.64,69.76,46510.0
2023-05-03 12:00:00,69.72,69.86,69.35,69.38,17941.0,69.72,69.86,69.35,69.38,17941.0
2023-05-03 12:30:00,69.38,69.41,69.06,69.07,19348.0,69.38,69.41,69.06,69.07,19348.0
2023-05-03 13:00:00,69.11,69.14,68.86,69.07,24302.0,69.11,69.14,68.86,69.07,24302.0
2023-05-03 13:30:00,69.06,69.06,68.79,69.05,25493.0,69.06,69.06,68.79,69.05,25493.0
2023-05-03 14:00:00,69.0,69.48,68.91,69.32,35536.0,69.0,69.48,68.91,69.32,35536.0
2023-05-03 14:30:00,69.32,69.66,68.89,69.55,53130.0,69.32,69.66,68.89,69.55,53130.0
2023-05-03 15:00:00,69.5,69.68,68.63,68.88,51138.0,69.5,69.68,68.63,68.88,51138.0
2023-05-03 15:30:00,68.84,68.92,68.59,68.71,177669.0,68.84,68.92,68.59,68.71,177669.0
2023-05-04 09:30:00,68.29,68.95,68.01,68.69,73369.0,68.29,68.95,68.01,68.69,73369.0
2023-05-04 10:00:00,68.65,68.66,67.36,67.36,38337.0,68.65,68.66,67.36,67.36,38337.0
2023-05-04 10:30:00,67.34,67.67,67.15,67.38,51528.0,67.34,67.67,67.15,67.38,51528.0
2023-05-04 11:00:00,67.41,67.74,67.32,67.41,57112.0,67.41,67.74,67.32,67.41,57112.0
2023-05-04 11:30:00,67.42,67.42,67.1,67.16,19271.0,67.42,67.42,67.1,67.16,19271.0
2023-05-04 12:00:00,67.14,67.55,66.85,67.54,34419.0,67.14,67.55,66.85,67.54,34419.0
2023-05-04 12:30:00,67.51,67.55,67.1,67.52,37147.0,67.51,67.55,67.1,67.52,37147.0
2023-05-04 13:00:00,67.53,67.98,67.49,67.95,73569.0,67.53,67.98,67.49,67.95,73569.0
2023-05-04 13:30:00,67.91,68.29,67.81,67.95,71373.0,67.91,68.29,67.81,67.95,71373.0
2023-05-04 14:00:00,67.99,68.16,67.94,68.12,46708.0,67.99,68.16,67.94,68.12,46708.0
2023-05-04 14:30:00,68.12,68.47,68.1,68.32,32374.0,68.12,68.47,68.1,68.32,32374.0
2023-05-04 15:00:00,68.35,68.7,68.29,68.67,78611.0,68.35,68.7,68.29,68.67,78611.0
2023-05-04 15:30:00,68.69,68.8,68.45,68.46,268216.0,68.69,68.8,68.45,68.46,268216.0
2023-05-05 09:30:00,69.56,70.29,69.45,69.82,48999.0,69.56,70.29,69.45,69.82,48999.0
2023-05-05 10:00:00,69.84,70.01,69.39,69.45,56316.0,69.84,70.01,69.39,69.45,56316.0
2023-05-05 10:30:00,69.47,69.82,69.42,69.52,25224.0,69.47,69.82,69.42,69.52,25224.0
2023-05-05 11:00:00,69.63,69.73,69.07,69.25,39812.0,69.63,69.73,69.07,69.25,39812.0
2023-05-05 11:30:00,69.24,69.47,69.17,69.4,22819.0,69.24,69.47,69.17,69.4,22819.0
2023-05-05 12:00:00,69.39,69.69,69.37,69.53,16910.0,69.39,69.69,69.37,69.53,16910.0
2023-05-05 12:30:00,69.53,69.61,69.12,69.43,21070.0,69.53,69.61,69.12,69.43,21070.0
2023-05-05 13:00:00,69.41,69.66,69.4,69.64,25428.0,69.41,69.66,69.4,69.64,25428.0
2023-05-05 13:30:00,69.7,69.83,69.61,69.7,28849.0,69.7,69.83,69.61,69.7,28849.0
2023-05-05 14:00:00,69.67,69.84,69.65,69.73,23645.0,69.67,69.84,69.65,69.73,23645.0
2023-05-05 14:30:00,69.69,69.88,69.64,69.75,36798.0,69.69,69.88,69.64,69.75,36798.0
2023-05-05 15:00:00,69.76,69.79,69.57,69.58,32936.0,69.76,69.79,69.57,69.58,32936.0
2023-05-05 15:30:00,69.57,69.64,69.24,69.33,164073.0,69.57,69.64,69.24,69.33,164073.0
2023-05-08 09:30:00,69.05,69.62,68.94,69.62,46161.0,69.05,69.62,68.94,69.62,46161.0
2023-05-08 10:00:00,69.69,70.06,69.68,69.91,72623.0,69.69,70.06,69.68,69.91,72623.0
2023-05-08 10:30:00,69.97,70.39,69.82,70.26,45335.0,69.97,70.39,69.82,70.26,45335.0
2023-05-08 11:00:00,70.26,70.33,69.67,69.95,32544.0,70.26,70.33,69.67,69.95,32544.0
2023-05-08 11:30:00,69.92,70.06,69.69,69.81,64901.0,69.92,70.06,69.69,69.81,64901.0
2023-05-08 12:00:00,69.8,69.92,69.68,69.86,15388.0,69.8,69.92,69.68,69.86,15388.0
2023-05-08 12:30:00,69.86,69.88,69.56,69.71,28148.0,69.86,69.88,69.56,69.71,28148.0
2023-05-08 13:00:00,69.75,69.96,69.72,69.84,19664.0,69.75,69.96,69.72,69.84,19664.0
2023-05-08 13:30:00,69.86,69.93,69.7,69.71,14096.0,69.86,69.93,69.7,69.71,14096.0
2023-05-08 14:00:00,69.71,69.73,69.23,69.59,10198.0,69.71,69.73,69.23,69.59,10198.0
2023-05-08 14:30:00,69.63,69.65,69.46,69.56,16614.0,69.63,69.65,69.46,69.56,16614.0
2023-05-08 15:00:00,69.54,69.54,69.3,69.37,16934.0,69.54,69.54,69.3,69.37,16934.0
2023-05-08 15:30:00,69.36,69.81,69.35,69.72,110938.0,69.36,69.81,69.35,69.72,110938.0
2023-05-09 09:30:00,69.52,69.52,68.77,68.95,39970.0,69.52,69.52,68.77,68.95,39970.0
2023-05-09 10:00:00,68.99,69.11,68.77,68.91,18748.0,68.99,69.11,68.77,68.91,18748.0
2023-05-09 10:30:00,68.97,69.01,68.7,68.86,58632.0,68.97,69.01,68.7,68.86,58632.0
2023-05-09 11:00:00,68.84,68.98,68.45,68.45,25331.0,68.84,68.98,68.45,68.45,25331.0
2023-05-09 11:30:00,68.41,68.64,68.09,68.11,42392.0,68.41,68.64,68.09,68.11,42392.0
2023-05-09 12:00:00,68.09,68.2,67.98,68.17,35726.0,68.09,68.2,67.98,68.17,35726.0
2023-05-09 12:30:00,68.27,70.48,68.27,69.94,274057.0,68.27,70.48,68.27,69.94,274057.0
2023-05-09 13:00:00,69.94,70.62,69.64,70.62,158352.0,69.94,70.62,69.64,70.62,158352.0
2023-05-09 13:30:00,70.57,71.28,70.25,70.73,177135.0,70.57,71.28,70.25,70.73,177135.0
2023-05-09 14:00:00,70.73,70.95,70.61,70.83,72103.0,70.73,70.95,70.61,70.83,72103.0
2023-05-09 14:30:00,70.83,71.34,70.78,71.07,94546.0,70.83,71.34,70.78,71.07,94546.0
2023-05-09 15:00:00,71.08,71.26,70.83,70.92,63143.0,71.08,71.26,70.83,70.92,63143.0
2023-05-09 15:30:00,70.9,70.92,70.21,70.23,255124.0,70.9,70.92,70.21,70.23,255124.0
2023-05-10 09:30:00,71.2,72.39,71.2,72.32,114907.0,71.2,72.39,71.2,72.32,114907.0
2023-05-10 10:00:00,72.35,72.84,71.88,72.03,84400.0,72.35,72.84,71.88,72.03,84400.0
2023-05-10 10:30:00,72.07,72.37,71.88,72.06,66144.0,72.07,72.37,71.88,72.06,66144.0
2023-05-10 11:00:00,72.09,72.32,71.44,71.56,33726.0,72.09,72.32,71.44,71.56,33726.0
2023-05-10 11:30:00,71.54,71.84,71.54,71.69,37419.0,71.54,71.84,71.54,71.69,37419.0
2023-05-10 12:00:00,71.68,71.8,71.58,71.76,52896.0,71.68,71.8,71.58,71.76,52896.0
2023-05-10 12:30:00,71.8,71.88,71.33,71.4,52542.0,71.8,71.88,71.33,71.4,52542.0
2023-05-10 13:00:00,71.4,71.44,71.03,71.17,84492.0,71.4,71.44,71.03,71.17,84492.0
2023-05-10 13:30:00,71.17,71.78,71.17,71.76,76148.0,71.17,71.78,71.17,71.76,76148.0
2023-05-10 14:00:00,71.82,72.15,71.82,72.09,36699.0,71.82,72.15,71.82,72.09,36699.0
2023-05-10 14:30:00,72.14,72.29,71.89,71.91,36582.0,72.14,72.29,71.89,71.91,36582.0
2023-05-10 15:00:00,71.89,72.16,71.83,71.94,23910.0,71.89,72.16,71.83,71.94,23910.0
2023-05-10 15:30:00,71.94,72.17,71.54,71.54,157404.0,71.94,72.17,71.54,71.54,157404.0
2023-05-11 09:30:00,71.03,71.34,70.52,70.52,20463.0,71.03,71.34,70.52,70.52,20463.0
2023-05-11 10:00:00,70.53,70.73,70.32,70.67,28107.0,70.53,70.73,70.32,70.67,28107.0
2023-05-11 10:30:00,70.67,70.71,70.1,70.33,29064.0,70.67,70.71,70.1,70.33,29064.0
2023-05-11 11:00:00,70.37,70.47,70.01,70.09,22886.0,70.37,70.47,70.01,70.09,22886.0
2023-05-11 11:30:00,70.07,70.49,70.07,70.42,20188.0,70.07,70.49,70.07,70.42,20188.0
2023-05-11 12:00:00,70.44,70.74,70.35,70.58,20825.0,70.44,70.74,70.35,70.58,20825.0
2023-05-11 12:30:00,70.65,70.67,70.36,70.52,20576.0,70.65,70.67,70.36,70.52,20576.0
2023-05-11 13:00:00,70.51,70.52,70.03,70.12,43636.0,70.51,70.52,70.03,70.12,43636.0
2023-05-11 13:30:00,70.11,70.24,69.91,70.14,25075.0,70.11,70.24,69.91,70.14,25075.0
2023-05-11 14:00:00,70.17,70.34,70.1,70.31,30614.0,70.17,70.34,70.1,70.31,30614.0
2023-05-11 14:30:00,70.33,70.44,70.23,70.44,19610.0,70.33,70.44,70.23,70.44,19610.0
2023-05-11 15:00:00,70.45,70.45,70.18,70.28,52606.0,70.45,70.45,70.18,70.28,52606.0
2023-05-11 15:30:00,70.28,70.3,69.99,70.09,155384.0,70.28,70.3,69.99,70.09,155384.0
2023-05-12 09:30:00,70.32,70.35,69.77,70.1,22900.0,70.32,70.35,69.77,70.1,22900.0
2023-05-12 10:00:00,69.99,70.5,69.9,70.47,62638.0,69.99,70.5,69.9,70.47,62638.0
2023-05-12 10:30:00,70.48,70.72,70.14,70.19,50629.0,70.48,70.72,70.14,70.19,50629.0
2023-05-12 11:00:00,70.2,70.3,69.65,69.7,21970.0,70.2,70.3,69.65,69.7,21970.0
2023-05-12 11:30:00,69.68,69.69,69.4,69.59,18410.0,69.68,69.69,69.4,69.59,18410.0
2023-05-12 12:00:00,69.59,69.59,69.26,69.38,22866.0,69.59,69.59,69.26,69.38,22866.0
2023-05-12 12:30:00,69.33,69.47,69.26,69.33,9862.0,69.33,69.47,69.26,69.33,9862.0
2023-05-12 13:00:00,69.31,69.55,69.28,69.48,11671.0,69.31,69.55,69.28,69.48,11671.0
2023-05-12 13:30:00,69.48,69.51,69.23,69.23,14243.0,69.48,69.51,69.23,69.23,14243.0
2023-05-12 14:00:00,69.25,69.51,69.23,69.41,25294.0,69.25,69.51,69.23,69.41,25294.0
2023-05-12 14:30:00,69.38,69.69,69.38,69.6,24585.0,69.38,69.69,69.38,69.6,24585.0
2023-05-12 15:00:00,69.61,69.61,69.21,69.28,43198.0,69.61,69.61,69.21,69.28,43198.0
2023-05-12 15:30:00,69.28,69.64,69.1,69.6,287225.0,69.28,69.64,69.1,69.6,287225.0
2023-05-15 09:30:00,69.73,70.3,69.58,69.97,19008.0,69.73,70.3,69.58,69.97,19008.0
2023-05-15 10:00:00,69.99,70.25,69.89,70.2,31282.0,69.99,70.25,69.89,70.2,31282.0
2023-05-15 10:30:00,70.22,70.31,70.1,70.22,24592.0,70.22,70.31,70.1,70.22,24592.0
2023-05-15 11:00:00,70.22,70.36,70.19,70.2,18993.0,70.22,70.36,70.19,70.2,18993.0
2023-05-15 11:30:00,70.19,70.19,69.89,69.98,12466.0,70.19,70.19,69.89,69.98,12466.0
2023-05-15 12:00:00,70.01,70.38,69.94,70.33,14227.0,70.01,70.38,69.94,70.33,14227.0
2023-05-15 12:30:00,70.34,70.71,70.31,70.7,12782.0,70.34,70.71,70.31,70.7,12782.0
2023-05-15 13:00:00,70.7,70.98,70.63,70.68,37626.0,70.7,70.98,70.63,70.68,37626.0
2023-05-15 13:30:00,70.69,70.75,70.46,70.71,42957.0,70.69,70.75,70.46,70.71,42957.0
2023-05-15 14:00:00,70.75,70.91,70.66,70.69,17067.0,70.75,70.91,70.66,70.69,17067.0
2023-05-15 14:30:00,70.7,70.92,70.69,70.81,53151.0,70.7,70.92,70.69,70.81,53151.0
2023-05-15 15:00:00,70.81,71.04,70.79,70.99,34178.0,70.81,71.04,70.79,70.99,34178.0
2023-05-15 15:30:00,70.98,71.19,70.88,71.11,269118.0,70.98,71.19,70.88,71.11,269118.0
2023-05-16 09:30:00,71.22,71.68,70.68,71.47,110997.0,71.22,71.68,70.68,71.47,110997.0
2023-05-16 10:00:00,71.47,72.33,71.45,72.22,61033.0,71.47,72.33,71.45,72.22,61033.0
2023-05-16 10:30:00,72.23,72.41,71.93,72.14,132361.0,72.23,72.41,71.93,72.14,132361.0
2023-05-16 11:00:00,72.15,72.25,71.41,71.6,99567.0,72.15,72.25,71.41,71.6,99567.0
2023-05-16 11:30:00,71.6,71.62,71.25,71.45,28311.0,71.6,71.62,71.25,71.45,28311.0
2023-05-16 12:00:00,71.46,71.47,70.99,71.05,19435.0,71.46,71.47,70.99,71.05,19435.0
2023-05-16 12:30:00,71.09,71.1,70.8,70.96,21918.0,71.09,71.1,70.8,70.96,21918.0
2023-05-16 13:00:00,70.97,71.0,70.84,70.86,15133.0,70.97,71.0,70.84,70.86,15133.0
2023-05-16 13:30:00,70.91,71.27,70.89,70.95,67838.0,70.91,71.27,70.89,70.95,67838.0
2023-05-16 14:00:00,70.98,71.39,70.87,71.01,60374.0,70.98,71.39,70.87,71.01,60374.0
2023-05-16 14:30:00,71.05,71.35,70.98,71.22,130416.0,71.05,71.35,70.98,71.22,130416.0
2023-05-16 15:00:00,71.24,71.6,71.21,71.51,48749.0,71.24,71.6,71.21,71.51,48749.0
2023-05-16 15:30:00,71.51,71.6,71.43,71.5,140389.0,71.51,71.6,71.43,71.5,140389.0
2023-05-17 09:30:00,72.16,72.21,71.05,71.08,48491.0,72.16,72.21,71.05,71.08,48491.0
2023-05-17 10:00:00,71.1,71.73,71.08,71.65,62076.0,71.1,71.73,71.08,71.65,62076.0
2023-05-17 10:30:00,71.66,72.03,71.66,71.78,56170.0,71.66,72.03,71.66,71.78,56170.0
2023-05-17 11:00:00,71.78,71.79,71.24,71.46,41891.0,71.78,71.79,71.24,71.46,41891.0
2023-05-17 11:30:00,71.46,71.65,71.17,71.62,33606.0,71.46,71.65,71.17,71.62,33606.0
2023-05-17 12:00:00,71.63,71.76,71.54,71.64,26217.0,71.63,71.76,71.54,71.64,26217.0
2023-05-17 12:30:00,71.64,72.13,71.6,72.07,52047.0,71.64,72.13,71.6,72.07,52047.0
2023-05-17 13:00:00,72.06,72.4,72.02,72.35,24220.0,72.06,72.4,72.02,72.35,24220.0
2023-05-17 13:30:00,72.35,72.64,72.28,72.47,90970.0,72.35,72.64,72.28,72.47,90970.0
2023-05-17 14:00:00,72.5,72.5,72.33,72.37,47611.0,72.5,72.5,72.33,72.37,47611.0
2023-05-17 14:30:00,72.39,72.52,72.3,72.32,104895.0,72.39,72.52,72.3,72.32,104895.0
2023-05-17 15:00:00,72.32,72.42,72.04,72.08,24162.0,72.32,72.42,72.04,72.08,24162.0
2023-05-17 15:30:00,72.1,72.39,72.1,72.26,122472.0,72.1,72.39,72.1,72.26,122472.0
2023-05-18 09:30:00,72.77,73.17,72.11,72.74,87207.0,72.77,73.17,72.11,72.74,87207.0
2023-05-18 10:00:00,72.78,73.63,72.71,73.26,50520.0,72.78,73.63,72.71,73.26,50520.0
2023-05-18 10:30:00,73.26,73.6,73.19,73.47,50074.0,73.26,73.6,73.19,73.47,50074.0
2023-05-18 11:00:00,73.5,73.66,73.15,73.31,30880.0,73.5,73.66,73.15,73.31,30880.0
2023-05-18 11:30:00,73.29,73.43,72.97,73.24,61447.0,73.29,73.43,72.97,73.24,61447.0
2023-05-18 12:00:00,73.24,73.28,72.9,73.01,45981.0,73.24,73.28,72.9,73.01,45981.0
2023-05-18 12:30:00,73.0,73.33,72.93,73.17,47279.0,73.0,73.33,72.93,73.17,47279.0
2023-05-18 13:00:00,73.17,73.45,73.1,73.11,29139.0,73.17,73.45,73.1,73.11,29139.0
2023-05-18 13:30:00,73.06,73.11,72.96,73.01,22127.0,73.06,73.11,72.96,73.01,22127.0
2023-05-18 14:00:00,73.01,73.21,72.98,73.11,71372.0,73.01,73.21,72.98,73.11,71372.0
2023-05-18 14:30:00,73.14,73.17,72.73,72.83,36619.0,73.14,73.17,72.73,72.83,36619.0
2023-05-18 15:00:00,72.83,73.31,72.83,73.15,73131.0,72.83,73.31,72.83,73.15,73131.0
2023-05-18 15:30:00,73.16,73.34,73.1,73.17,196509.0,73.16,73.34,73.1,73.17,196509.0
2023-05-19 09:30:00,73.84,74.1,73.42,73.86,39170.0,73.84,74.1,73.42,73.86,39170.0
2023-05-19 10:00:00,73.88,73.88,73.43,73.53,18813.0,73.88,73.88,73.43,73.53,18813.0
2023-05-19 10:30:00,73.54,73.73,73.46,73.7,47016.0,73.54,73.73,73.46,73.7,47016.0
2023-05-19 11:00:00,73.69,73.79,73.05,73.11,68957.0,73.69,73.79,73.05,73.11,68957.0
2023-05-19 11:30:00,73.01,73.11,72.76,72.99,12256.0,73.01,73.11,72.76,72.99,12256.0
2023-05-19 12:00:00,72.95,73.17,72.92,73.01,11265.0,72.95,73.17,72.92,73.01,11265.0
2023-05-19 12:30:00,72.97,73.07,72.86,73.02,10963.0,72.97,73.07,72.86,73.02,10963.0
2023-05-19 13:00:00,73.03,73.14,73.03,73.05,10118.0,73.03,73.14,73.03,73.05,10118.0
2023-05-19 13:30:00,73.04,73.12,72.85,72.85,10402.0,73.04,73.12,72.85,72.85,10402.0
2023-05-19 14:00:00,72.87,72.93,72.59,72.76,13669.0,72.87,72.93,72.59,72.76,13669.0
2023-05-19 14:30:00,72.75,73.05,72.69,73.04,14499.0,72.75,73.05,72.69,73.04,14499.0
2023-05-19 15:00:00,73.03,73.03,72.76,72.81,37568.0,73.03,73.03,72.76,72.81,37568.0
2023-05-19 15:30:00,72.81,73.04,72.8,72.89,114388.0,72.81,73.04,72.8,72.89,114388.0
2023-05-22 09:30:00,73.25,73.95,72.41,72.61,37674.0,73.25,73.95,72.41,72.61,37674.0
2023-05-22 10:00:00,72.56,72.83,72.3,72.44,35677.0,72.56,72.83,72.3,72.44,35677.0
2023-05-22 10:30:00,72.48,72.55,72.08,72.42,33826.0,72.48,72.55,72.08,72.42,33826.0
2023-05-22 11:00:00,72.48,72.86,72.43,72.77,67014.0,72.48,72.86,72.43,72.77,67014.0
2023-05-22 11:30:00,72.74,73.12,72.63,73.05,49079.0,72.74,73.12,72.63,73.05,49079.0
2023-05-22 12:00:00,73.09,73.25,72.97,73.0,15697.0,73.09,73.25,72.97,73.0,15697.0
2023-05-22 12:30:00,73.05,73.05,72.8,73.0,27501.0,73.05,73.05,72.8,73.0,27501.0
2023-05-22 13:00:00,73.02,73.07,72.49,72.78,17704.0,73.02,73.07,72.49,72.78,17704.0
2023-05-22 13:30:00,72.79,72.91,72.69,72.7,13136.0,72.79,72.91,72.69,72.7,13136.0
2023-05-22 14:00:00,72.71,72.96,72.67,72.96,46665.0,72.71,72.96,72.67,72.96,46665.0
2023-05-22 14:30:00,72.95,73.01,72.83,72.95,24158.0,72.95,73.01,72.83,72.95,24158.0
2023-05-22 15:00:00,72.99,73.13,72.63,72.63,50580.0,72.99,73.13,72.63,72.63,50580.0
2023-05-22 15:30:00,72.64,72.75,72.55,72.71,119611.0,72.64,72.75,72.55,72.71,119611.0
2023-05-23 09:30:00,72.05,72.26,70.83,70.83,72044.0,72.05,72.26,70.83,70.83,72044.0
2023-05-23 10:00:00,70.91,71.38,70.67,71.32,59754.0,70.91,71.38,70.67,71.32,59754.0
2023-05-23 10:30:00,71.31,71.62,71.07,71.25,42185.0,71.31,71.62,71.07,71.25,42185.0
2023-05-23 11:00:00,71.25,71.45,70.92,71.11,19731.0,71.25,71.45,70.92,71.11,19731.0
2023-05-23 11:30:00,71.09,71.09,70.56,70.63,50936.0,71.09,71.09,70.56,70.63,50936.0
2023-05-23 12:00:00,70.66,70.72,69.86,69.88,26565.0,70.66,70.72,69.86,69.88,26565.0
2023-05-23 12:30:00,69.9,70.0,69.59,69.95,37117.0,69.9,70.0,69.59,69.95,37117.0
2023-05-23 13:00:00,69.95,70.01,69.37,69.37,26181.0,69.95,70.01,69.37,69.37,26181.0
2023-05-23 13:30:00,69.31,69.66,69.24,69.61,29503.0,69.31,69.66,69.24,69.61,29503.0
2023-05-23 14:00:00,69.62,69.86,69.58,69.68,41163.0,69.62,69.86,69.58,69.68,41163.0
2023-05-23 14:30:00,69.71,70.05,69.59,69.59,51161.0,69.71,70.05,69.59,69.59,51161.0
2023-05-23 15:00:00,69.62,69.72,69.35,69.42,45732.0,69.62,69.72,69.35,69.42,45732.0
2023-05-23 15:30:00,69.45,69.67,69.37,69.46,135102.0,69.45,69.67,69.37,69.46,135102.0
2023-05-24 09:30:00,68.41,68.79,67.9,68.11,44117.0,68.41,68.79,67.9,68.11,44117.0
2023-05-24 10:00:00,68.12,68.3,67.77,68.14,95473.0,68.12,68.3,67.77,68.14,95473.0
2023-05-24 10:30:00,68.15,68.46,68.07,68.46,59224.0,68.15,68.46,68.07,68.46,59224.0
2023-05-24 11:00:00,68.48,68.92,68.39,68.75,37213.0,68.48,68.92,68.39,68.75,37213.0
2023-05-24 11:30:00,68.76,68.78,68.47,68.56,64124.0,68.76,68.78,68.47,68.56,64124.0
2023-05-24 12:00:00,68.58,68.86,68.56,68.73,34495.0,68.58,68.86,68.56,68.73,34495.0
2023-05-24 12:30:00,68.76,68.96,68.59,68.86,34934.0,68.76,68.96,68.59,68.86,34934.0
2023-05-24 13:00:00,68.85,68.89,68.61,68.65,17756.0,68.85,68.89,68.61,68.65,17756.0
2023-05-24 13:30:00,68.67,68.86,68.57,68.59,19634.0,68.67,68.86,68.57,68.59,19634.0
2023-05-24 14:00:00,68.63,68.9,68.49,68.56,37856.0,68.63,68.9,68.49,68.56,37856.0
2023-05-24 14:30:00,68.57,68.67,68.38,68.45,27846.0,68.57,68.67,68.38,68.45,27846.0
2023-05-24 15:00:00,68.45,69.12,68.44,69.03,118496.0,68.45,69.12,68.44,69.03,118496.0
2023-05-24 15:30:00,69.03,69.09,68.73,68.9,209686.0,69.03,69.09,68.73,68.9,209686.0
2023-05-25 09:30:00,68.99,70.04,68.68,69.69,128742.0,68.99,70.04,68.68,69.69,128742.0
2023-05-25 10:00:00,69.63,69.96,69.04,69.42,71747.0,69.63,69.96,69.04,69.42,71747.0
2023-05-25 10:30:00,69.45,69.67,69.15,69.67,47767.0,69.45,69.67,69.15,69.67,47767.0
2023-05-25 11:00:00,69.69,69.79,69.19,69.24,60616.0,69.69,69.79,69.19,69.24,60616.0
2023-05-25 11:30:00,69.24,69.27,68.96,69.22,37118.0,69.24,69.27,68.96,69.22,37118.0
2023-05-25 12:00:00,69.25,69.61,69.19,69.46,32073.0,69.25,69.61,69.19,69.46,32073.0
2023-05-25 12:30:00,69.48,69.52,68.76,68.78,38782.0,69.48,69.52,68.76,68.78,38782.0
2023-05-25 13:00:00,68.79,68.98,68.5,68.97,61884.0,68.79,68.98,68.5,68.97,61884.0
2023-05-25 13:30:00,68.97,69.05,68.78,68.89,66749.0,68.97,69.05,68.78,68.89,66749.0
2023-05-25 14:00:00,68.91,69.17,68.8,69.13,72027.0,68.91,69.17,68.8,69.13,72027.0
2023-05-25 14:30:00,69.14,69.14,68.89,68.94,29091.0,69.14,69.14,68.89,68.94,29091.0
2023-05-25 15:00:00,68.95,69.22,68.91,69.22,48860.0,68.95,69.22,68.91,69.22,48860.0
2023-05-25 15:30:00,69.24,69.41,69.19,69.29,149544.0,69.24,69.41,69.19,69.29,149544.0
2023-05-26 09:30:00,69.18,70.08,69.18,69.68,26638.0,69.18,70.08,69.18,69.68,26638.0
2023-05-26 10:00:00,69.66,70.15,69.5,70.15,33553.0,69.66,70.15,69.5,70.15,33553.0
2023-05-26 10:30:00,70.17,70.17,69.75,69.85,35582.0,70.17,70.17,69.75,69.85,35582.0
2023-05-26 11:00:00,69.85,69.99,69.73,69.91,31654.0,69.85,69.99,69.73,69.91,31654.0
2023-05-26 11:30:00,69.94,70.0,69.53,69.87,34232.0,69.94,70.0,69.53,69.87,34232.0
2023-05-26 12:00:00,69.88,70.23,69.88,70.13,24578.0,69.88,70.23,69.88,70.13,24578.0
2023-05-26 12:30:00,70.19,70.37,70.11,70.21,26509.0,70.19,70.37,70.11,70.21,26509.0
2023-05-26 13:00:00,70.21,70.28,69.95,70.0,20510.0,70.21,70.28,69.95,70.0,20510.0
2023-05-26 13:30:00,70.01,70.08,69.92,70.04,21998.0,70.01,70.08,69.92,70.04,21998.0
2023-05-26 14:00:00,70.05,70.22,69.96,70.19,18722.0,70.05,70.22,69.96,70.19,18722.0
2023-05-26 14:30:00,70.19,70.4,70.18,70.19,18083.0,70.19,70.4,70.18,70.19,18083.0
2023-05-26 15:00:00,70.2,70.27,70.06,70.08,24733.0,70.2,70.27,70.06,70.08,24733.0
2023-05-26 15:30:00,70.06,70.3,70.01,70.3,81453.0,70.06,70.3,70.01,70.3,81453.0
2023-05-30 09:30:00,70.16,72.02,70.16,71.93,60622.0,70.16,72.02,70.16,71.93,60622.0
2023-05-30 10:00:00,71.87,71.87,70.53,70.7,47830.0,71.87,71.87,70.53,70.7,47830.0
2023-05-30 10:30:00,70.71,70.89,70.27,70.51,22468.0,70.71,70.89,70.27,70.51,22468.0
2023-05-30 11:00:00,70.48,70.78,70.3,70.7,16228.0,70.48,70.78,70.3,70.7,16228.0
2023-05-30 11:30:00,70.66,70.74,70.5,70.53,14233.0,70.66,70.74,70.5,70.53,14233.0
2023-05-30 12:00:00,70.52,70.54,70.35,70.49,13816.0,70.52,70.54,70.35,70.49,13816.0
2023-05-30 12:30:00,70.49,70.59,70.3,70.45,25613.0,70.49,70.59,70.3,70.45,25613.0
2023-05-30 13:00:00,70.45,70.58,70.31,70.33,50159.0,70.45,70.58,70.31,70.33,50159.0
2023-05-30 13:30:00,70.23,70.46,70.03,70.04,20148.0,70.23,70.46,70.03,70.04,20148.0
2023-05-30 14:00:00,70.06,70.2,69.94,69.94,66673.0,70.06,70.2,69.94,69.94,66673.0
2023-05-30 14:30:00,69.93,70.07,69.66,69.72,32660.0,69.93,70.07,69.66,69.72,32660.0
2023-05-30 15:00:00,69.72,69.95,69.56,69.94,34805.0,69.72,69.95,69.56,69.94,34805.0
2023-05-30 15:30:00,69.94,70.44,69.75,70.38,166487.0,69.94,70.44,69.75,70.38,166487.0
2023-05-31 09:30:00,69.74,70.22,69.36,69.62,36353.0,69.74,70.22,69.36,69.62,36353.0
2023-05-31 10:00:00,69.64,69.69,68.62,68.76,33376.0,69.64,69.69,68.62,68.76,33376.0
2023-05-31 10:30:00,68.75,69.53,68.6,69.53,50342.0,68.75,69.53,68.6,69.53,50342.0
2023-05-31 11:00:00,69.55,69.88,69.47,69.5,20512.0,69.55,69.88,69.47,69.5,20512.0
2023-05-31 11:30:00,69.46,69.69,69.45,69.67,11817.0,69.46,69.69,69.45,69.67,11817.0
2023-05-31 12:00:00,69.81,70.07,69.8,70.06,6932.0,69.81,70.07,69.8,70.06,6932.0
2023-05-31 12:30:00,70.06,70.48,70.06,70.48,16407.0,70.06,70.48,70.06,70.48,16407.0
2023-05-31 13:00:00,70.45,70.58,70.28,70.58,25370.0,70.45,70.58,70.28,70.58,25370.0
2023-05-31 13:30:00,70.64,71.11,70.64,71.07,15959.0,70.64,71.11,70.64,71.07,15959.0
2023-05-31 14:00:00,71.08,71.22,70.95,71.18,18547.0,71.08,71.22,70.95,71.18,18547.0
2023-05-31 14:30:00,71.2,71.49,71.1,71.14,41418.0,71.2,71.49,71.1,71.14,41418.0
2023-05-31 15:00:00,71.16,71.18,70.95,71.13,25805.0,71.16,71.18,70.95,71.13,25805.0
2023-05-31 15:30:00,71.13,71.45,71.02,71.19,175809.0,71.13,71.45,71.02,71.19,175809.0
2023-06-01 09:30:00,71.0,71.41,70.75,71.1,125519.0,71.0,71.41,70.75,71.1,125519.0
2023-06-01 10:00:00,71.05,71.11,70.79,71.08,27148.0,71.05,71.11,70.79,71.08,27148.0
2023-06-01 10:30:00,71.05,71.89,71.03,71.8,36000.0,71.05,71.89,71.03,71.8,36000.0
2023-06-01 11:00:00,71.82,72.26,71.81,72.14,29885.0,71.82,72.26,71.81,72.14,29885.0
2023-06-01 11:30:00,72.22,72.36,72.12,72.28,19611.0,72.22,72.36,72.12,72.28,19611.0
2023-06-01 12:00:00,72.3,72.32,72.01,72.19,19852.0,72.3,72.32,72.01,72.19,19852.0
2023-06-01 12:30:00,72.21,72.27,72.06,72.14,13442.0,72.21,72.27,72.06,72.14,13442.0
2023-06-01 13:00:00,72.17,72.18,71.83,71.9,17775.0,72.17,72.18,71.83,71.9,17775.0
2023-06-01 13:30:00,71.85,72.03,71.74,72.01,15023.0,71.85,72.03,71.74,72.01,15023.0
2023-06-01 14:00:00,72.0,72.12,71.94,72.07,15528.0,72.0,72.12,71.94,72.07,15528.0
2023-06-01 14:30:00,72.05,72.27,72.0,72.25,22362.0,72.05,72.27,72.0,72.25,22362.0
2023-06-01 15:00:00,72.22,72.27,72.17,72.23,41146.0,72.22,72.27,72.17,72.23,41146.0
2023-06-01 15:30:00,72.23,72.58,72.1,72.55,166086.0,72.23,72.58,72.1,72.55,166086.0
2023-06-02 09:30:00,73.33,74.45,73.33,74.08,66807.0,73.33,74.45,73.33,74.08,66807.0
2023-06-02 10:00:00,74.0,74.61,74.0,74.6,20331.0,74.0,74.61,74.0,74.6,20331.0
2023-06-02 10:30:00,74.58,74.92,74.49,74.88,28006.0,74.58,74.92,74.49,74.88,28006.0
2023-06-02 11:00:00,74.87,75.37,74.86,75.37,40446.0,74.87,75.37,74.86,75.37,40446.0
2023-06-02 11:30:00,75.34,75.52,75.23,75.49,26160.0,75.34,75.52,75.23,75.49,26160.0
2023-06-02 12:00:00,75.48,75.48,74.78,75.03,68781.0,75.48,75.48,74.78,75.03,68781.0
2023-06-02 12:30:00,75.04,75.17,74.93,74.97,56517.0,75.04,75.17,74.93,74.97,56517.0
2023-06-02 13:00:00,75.0,75.02,74.73,74.87,22174.0,75.0,75.02,74.73,74.87,22174.0
2023-06-02 13:30:00,74.86,74.95,74.65,74.67,25226.0,74.86,74.95,74.65,74.67,25226.0
2023-06-02 14:00:00,74.68,74.68,74.34,74.5,62767.0,74.68,74.68,74.34,74.5,62767.0
2023-06-02 14:30:00,74.53,74.7,74.44,74.67,43024.0,74.53,74.7,74.44,74.67,43024.0
2023-06-02 15:00:00,74.67,74.7,74.5,74.56,37554.0,74.67,74.7,74.5,74.56,37554.0
2023-06-02 15:30:00,74.55,74.66,74.2,74.58,148900.0,74.55,74.66,74.2,74.58,148900.0
2023-06-05 09:30:00,73.53,74.12,73.5,73.78,20702.0,73.53,74.12,73.5,73.78,20702.0
2023-06-05 10:00:00,73.81,74.1,73.56,73.93,22181.0,73.81,74.1,73.56,73.93,22181.0
2023-06-05 10:30:00,73.97,74.44,73.95,74.17,27022.0,73.97,74.44,73.95,74.17,27022.0
2023-06-05 11:00:00,74.24,74.51,74.18,74.38,13472.0,74.24,74.51,74.18,74.38,13472.0
2023-06-05 11:30:00,74.42,74.42,73.99,74.23,20202.0,74.42,74.42,73.99,74.23,20202.0
2023-06-05 12:00:00,74.25,74.67,74.23,74.66,8461.0,74.25,74.67,74.23,74.66,8461.0
2023-06-05 12:30:00,74.67,74.67,74.47,74.62,12788.0,74.67,74.67,74.47,74.62,12788.0
2023-06-05 13:00:00,74.6,74.63,74.3,74.36,10900.0,74.6,74.63,74.3,74.36,10900.0
2023-06-05 13:30:00,74.29,74.48,74.27,74.47,8903.0,74.29,74.48,74.27,74.47,8903.0
2023-06-05 14:00:00,74.49,74.49,74.13,74.22,12067.0,74.49,74.49,74.13,74.22,12067.0
2023-06-05 14:30:00,74.23,74.23,73.84,74.08,17831.0,74.23,74.23,73.84,74.08,17831.0
2023-06-05 15:00:00,74.09,74.13,73.82,73.84,20407.0,74.09,74.13,73.82,73.84,20407.0
2023-06-05 15:30:00,73.85,73.98,73.72,73.91,110084.0,73.85,73.98,73.72,73.91,110084.0
2023-06-06 09:30:00,73.92,74.06,73.46,74.06,24648.0,73.92,74.06,73.46,74.06,24648.0
2023-06-06 10:00:00,74.13,74.93,74.08,74.89,59967.0,74.13,74.93,74.08,74.89,59967.0
2023-06-06 10:30:00,74.95,74.95,74.32,74.65,40258.0,74.95,74.95,74.32,74.65,40258.0
2023-06-06 11:00:00,74.72,75.0,74.5,74.68,35372.0,74.72,75.0,74.5,74.68,35372.0
2023-06-06 11:30:00,74.68,74.82,74.58,74.75,20994.0,74.68,74.82,74.58,74.75,20994.0
2023-06-06 12:00:00,74.79,74.9,74.61,74.78,40766.0,74.79,74.9,74.61,74.78,40766.0
2023-06-06 12:30:00,74.81,74.85,74.49,74.52,26266.0,74.81,74.85,74.49,74.52,26266.0
2023-06-06 13:00:00,74.52,74.62,74.45,74.56,57577.0,74.52,74.62,74.45,74.56,57577.0
2023-06-06 13:30:00,74.58,74.74,74.52,74.63,23306.0,74.58,74.74,74.52,74.63,23306.0
2023-06-06 14:00:00,74.59,74.81,74.5,74.78,15327.0,74.59,74.81,74.5,74.78,15327.0
2023-06-06 14:30:00,74.8,74.86,74.66,74.78,46874.0,74.8,74.86,74.66,74.78,46874.0
2023-06-06 15:00:00,74.78,74.92,74.65,74.89,36021.0,74.78,74.92,74.65,74.89,36021.0
2023-06-06 15:30:00,74.91,75.07,74.81,75.07,102579.0,74.91,75.07,74.81,75.07,102579.0
2023-06-07 09:30:00,75.42,75.84,74.67,74.97,96853.0,75.42,75.84,74.67,74.97,96853.0
2023-06-07 10:00:00,74.9,75.75,74.89,75.45,62701.0,74.9,75.75,74.89,75.45,62701.0
2023-06-07 10:30:00,75.45,75.64,74.95,75.22,61735.0,75.45,75.64,74.95,75.22,61735.0
2023-06-07 11:00:00,75.16,75.3,74.86,75.06,41757.0,75.16,75.3,74.86,75.06,41757.0
2023-06-07 11:30:00,75.06,75.5,75.04,75.25,22693.0,75.06,75.5,75.04,75.25,22693.0
2023-06-07 12:00:00,75.23,75.28,74.91,75.01,37258.0,75.23,75.28,74.91,75.01,37258.0
2023-06-07 12:30:00,75.01,75.28,74.97,75.08,18160.0,75.01,75.28,74.97,75.08,18160.0
2023-06-07 13:00:00,75.02,75.15,74.7,74.7,54105.0,75.02,75.15,74.7,74.7,54105.0
2023-06-07 13:30:00,74.69,74.86,74.47,74.8,23670.0,74.69,74.86,74.47,74.8,23670.0
2023-06-07 14:00:00,74.75,75.3,74.74,75.19,22338.0,74.75,75.3,74.74,75.19,22338.0
2023-06-07 14:30:00,75.17,75.34,75.07,75.17,34012.0,75.17,75.34,75.07,75.17,34012.0
2023-06-07 15:00:00,75.17,75.31,74.99,75.07,53607.0,75.17,75.31,74.99,75.07,53607.0
2023-06-07 15:30:00,75.07,75.22,74.41,74.65,365617.0,75.07,75.22,74.41,74.65,365617.0
2023-06-08 09:30:00,74.64,74.72,73.64,74.28,25297.0,74.64,74.72,73.64,74.28,25297.0
2023-06-08 10:00:00,74.29,75.12,74.25,74.82,41562.0,74.29,75.12,74.25,74.82,41562.0
2023-06-08 10:30:00,74.89,74.91,74.55,74.64,26996.0,74.89,74.91,74.55,74.64,26996.0
2023-06-08 11:00:00,74.68,74.71,74.47,74.71,27803.0,74.68,74.71,74.47,74.71,27803.0
2023-06-08 11:30:00,74.7,74.96,74.7,74.88,26969.0,74.7,74.96,74.7,74.88,26969.0
2023-06-08 12:00:00,74.9,75.04,74.76,74.86,26709.0,74.9,75.04,74.76,74.86,26709.0
2023-06-08 12:30:00,74.87,74.97,74.8,74.83,17605.0,74.87,74.97,74.8,74.83,17605.0
2023-06-08 13:00:00,74.82,74.88,74.48,74.54,33228.0,74.82,74.88,74.48,74.54,33228.0
2023-06-08 13:30:00,74.52,74.64,74.46,74.64,19032.0,74.52,74.64,74.46,74.64,19032.0
2023-06-08 14:00:00,74.71,75.24,74.71,75.17,20436.0,74.71,75.24,74.71,75.17,20436.0
2023-06-08 14:30:00,75.18,75.43,75.18,75.28,31612.0,75.18,75.43,75.18,75.28,31612.0
2023-06-08 15:00:00,75.28,75.29,74.87,75.0,45660.0,75.28,75.29,74.87,75.0,45660.0
2023-06-08 15:30:00,74.98,75.07,74.9,74.97,132794.0,74.98,75.07,74.9,74.97,132794.0
2023-06-09 09:30:00,74.55,74.76,74.08,74.26,23847.0,74.55,74.76,74.08,74.26,23847.0
2023-06-09 10:00:00,74.25,74.72,74.16,74.68,29750.0,74.25,74.72,74.16,74.68,29750.0
2023-06-09 10:30:00,74.67,74.78,74.48,74.5,25345.0,74.67,74.78,74.48,74.5,25345.0
2023-06-09 11:00:00,74.46,74.47,73.89,74.0,22139.0,74.46,74.47,73.89,74.0,22139.0
2023-06-09 11:30:00,74.0,74.06,73.83,73.83,42018.0,74.0,74.06,73.83,73.83,42018.0
2023-06-09 12:00:00,73.82,73.88,73.56,73.61,24186.0,73.82,73.88,73.56,73.61,24186.0
2023-06-09 12:30:00,73.59,73.7,73.53,73.62,20722.0,73.59,73.7,73.53,73.62,20722.0
2023-06-09 13:00:00,73.62,73.75,73.47,73.5,51006.0,73.62,73.75,73.47,73.5,51006.0
2023-06-09 13:30:00,73.49,73.58,73.32,73.33,44186.0,73.49,73.58,73.32,73.33,44186.0
2023-06-09 14:00:00,73.34,73.46,73.19,73.2,28301.0,73.34,73.46,73.19,73.2,28301.0
2023-06-09 14:30:00,73.22,73.22,73.03,73.1,21842.0,73.22,73.22,73.03,73.1,21842.0
2023-06-09 15:00:00,73.1,73.15,72.92,73.07,33615.0,73.1,73.15,72.92,73.07,33615.0
2023-06-09 15:30:00,73.05,73.06,72.74,72.82,122903.0,73.05,73.06,72.74,72.82,122903.0
2023-06-12 09:30:00,72.99,73.45,72.39,72.99,60937.0,72.99,73.45,72.39,72.99,60937.0
2023-06-12 10:00:00,73.02,73.03,72.07,72.29,59598.0,73.02,73.03,72.07,72.29,59598.0
2023-06-12 10:30:00,72.29,72.39,72.05,72.28,58196.0,72.29,72.39,72.05,72.28,58196.0
2023-06-12 11:00:00,72.28,72.72,72.28,72.72,123510.0,72.28,72.72,72.28,72.72,123510.0
2023-06-12 11:30:00,72.71,72.91,72.6,72.8,38190.0,72.71,72.91,72.6,72.8,38190.0
2023-06-12 12:00:00,72.8,73.01,72.76,72.77,37630.0,72.8,73.01,72.76,72.77,37630.0
2023-06-12 12:30:00,72.77,73.0,72.77,72.98,31258.0,72.77,73.0,72.77,72.98,31258.0
2023-06-12 13:00:00,72.98,72.99,72.55,72.59,27566.0,72.98,72.99,72.55,72.59,27566.0
2023-06-12 13:30:00,72.62,72.62,72.39,72.55,33173.0,72.62,72.62,72.39,72.55,33173.0
2023-06-12 14:00:00,72.55,72.7,72.52,72.54,47915.0,72.55,72.7,72.52,72.54,47915.0
2023-06-12 14:30:00,72.55,72.94,72.55,72.81,56959.0,72.55,72.94,72.55,72.81,56959.0
2023-06-12 15:00:00,72.81,72.94,72.81,72.92,89558.0,72.81,72.94,72.81,72.92,89558.0
2023-06-12 15:30:00,72.93,73.38,72.91,73.37,186133.0,72.93,73.38,72.91,73.37,186133.0
2023-06-13 09:30:00,73.73,74.67,73.73,74.58,59583.0,73.73,74.67,73.73,74.58,59583.0
2023-06-13 10:00:00,74.63,75.18,74.58,74.7,259384.0,74.63,75.18,74.58,74.7,259384.0
2023-06-13 10:30:00,74.7,75.04,74.36,74.36,95405.0,74.7,75.04,74.36,74.36,95405.0
2023-06-13 11:00:00,74.36,74.52,74.2,74.38,29106.0,74.36,74.52,74.2,74.38,29106.0
2023-06-13 11:30:00,74.39,74.45,74.04,74.04,26184.0,74.39,74.45,74.04,74.04,26184.0
2023-06-13 12:00:00,74.04,74.49,73.79,74.46,67388.0,74.04,74.49,73.79,74.46,67388.0
2023-06-13 12:30:00,74.45,75.06,74.44,74.97,94668.0,74.45,75.06,74.44,74.97,94668.0
2023-06-13 13:00:00,74.96,75.36,74.95,75.14,52696.0,74.96,75.36,74.95,75.14,52696.0
2023-06-13 13:30:00,75.15,75.78,75.1,75.66,106482.0,75.15,75.78,75.1,75.66,106482.0
2023-06-13 14:00:00,75.67,76.1,75.63,75.87,102874.0,75.67,76.1,75.63,75.87,102874.0
2023-06-13 14:30:00,75.83,75.83,75.24,75.44,162736.0,75.83,75.83,75.24,75.44,162736.0
2023-06-13 15:00:00,75.43,75.67,75.31,75.39,99313.0,75.43,75.67,75.31,75.39,99313.0
2023-06-13 15:30:00,75.4,75.65,75.35,75.56,252679.0,75.4,75.65,75.35,75.56,252679.0
2023-06-14 09:30:00,82.71,85.4,78.71,79.0,675853.0,82.71,85.4,78.71,79.0,675853.0
2023-06-14 10:00:00,79.0,80.02,78.96,79.93,323635.0,79.0,80.02,78.96,79.93,323635.0
2023-06-14 10:30:00,79.9,79.97,79.33,79.45,267006.0,79.9,79.97,79.33,79.45,267006.0
2023-06-14 11:00:00,79.44,79.8,78.94,79.42,184033.0,79.44,79.8,78.94,79.42,184033.0
2023-06-14 11:30:00,79.42,79.8,78.98,79.18,140767.0,79.42,79.8,78.98,79.18,140767.0
2023-06-14 12:00:00,79.21,79.21,78.24,78.26,86859.0,79.21,79.21,78.24,78.26,86859.0
2023-06-14 12:30:00,78.26,78.49,78.1,78.3,58683.0,78.26,78.49,78.1,78.3,58683.0
2023-06-14 13:00:00,78.3,78.31,77.92,78.01,78604.0,78.3,78.31,77.92,78.01,78604.0
2023-06-14 13:30:00,78.0,78.13,77.9,78.09,86469.0,78.0,78.13,77.9,78.09,86469.0
2023-06-14 14:00:00,78.04,78.05,77.28,77.31,193067.0,78.04,78.05,77.28,77.31,193067.0
2023-06-14 14:30:00,77.28,78.05,77.25,77.83,127934.0,77.28,78.05,77.25,77.83,127934.0
2023-06-14 15:00:00,77.83,78.19,77.33,77.37,129835.0,77.83,78.19,77.33,77.37,129835.0
2023-06-14 15:30:00,77.37,77.5,76.81,77.48,414431.0,77.37,77.5,76.81,77.48,414431.0
2023-06-15 09:30:00,77.02,78.94,76.8,78.86,70736.0,77.02,78.94,76.8,78.86,70736.0
2023-06-15 10:00:00,78.81,78.92,78.38,78.78,40348.0,78.81,78.92,78.38,78.78,40348.0
2023-06-15 10:30:00,78.8,78.8,77.62,77.78,45914.0,78.8,78.8,77.62,77.78,45914.0
2023-06-15 11:00:00,77.83,78.0,77.68,77.9,36584.0,77.83,78.0,77.68,77.9,36584.0
2023-06-15 11:30:00,77.88,78.74,77.88,78.72,79628.0,77.88,78.74,77.88,78.72,79628.0
2023-06-15 12:00:00,78.78,79.06,78.21,78.33,39011.0,78.78,79.06,78.21,78.33,39011.0
2023-06-15 12:30:00,78.33,78.37,77.97,78.05,36795.0,78.33,78.37,77.97,78.05,36795.0
2023-06-15 13:00:00,78.06,78.15,77.77,77.97,32238.0,78.06,78.15,77.77,77.97,32238.0
2023-06-15 13:30:00,77.98,78.27,77.93,78.12,44981.0,77.98,78.27,77.93,78.12,44981.0
2023-06-15 14:00:00,78.11,78.28,77.86,78.06,62160.0,78.11,78.28,77.86,78.06,62160.0
2023-06-15 14:30:00,78.08,78.36,78.05,78.36,34788.0,78.08,78.36,78.05,78.36,34788.0
2023-06-15 15:00:00,78.4,78.44,78.15,78.22,58097.0,78.4,78.44,78.15,78.22,58097.0
2023-06-15 15:30:00,78.21,78.52,78.04,78.2,184665.0,78.21,78.52,78.04,78.2,184665.0
2023-06-16 09:30:00,78.79,79.99,78.33,79.58,119314.0,78.79,79.99,78.33,79.58,119314.0
2023-06-16 10:00:00,79.7,80.17,79.58,79.97,141277.0,79.7,80.17,79.58,79.97,141277.0
2023-06-16 10:30:00,79.98,80.01,78.77,78.98,40504.0,79.98,80.01,78.77,78.98,40504.0
2023-06-16 11:00:00,78.99,79.19,78.43,78.8,136814.0,78.99,79.19,78.43,78.8,136814.0
2023-06-16 11:30:00,78.8,78.82,77.92,78.05,44934.0,78.8,78.82,77.92,78.05,44934.0
2023-06-16 12:00:00,78.03,78.03,77.52,77.58,26915.0,78.03,78.03,77.52,77.58,26915.0
2023-06-16 12:30:00,77.62,77.8,77.38,77.73,31609.0,77.62,77.8,77.38,77.73,31609.0
2023-06-16 13:00:00,77.76,78.21,77.64,78.21,44737.0,77.76,78.21,77.64,78.21,44737.0
2023-06-16 13:30:00,78.21,78.52,78.07,78.41,45647.0,78.21,78.52,78.07,78.41,45647.0
2023-06-16 14:00:00,78.4,78.49,78.22,78.29,31630.0,78.4,78.49,78.22,78.29,31630.0
2023-06-16 14:30:00,78.27,78.29,77.84,77.88,40193.0,78.27,78.29,77.84,77.88,40193.0
2023-06-16 15:00:00,77.88,78.25,77.78,78.09,47522.0,77.88,78.25,77.78,78.09,47522.0
2023-06-16 15:30:00,78.08,78.77,77.92,78.44,228563.0,78.08,78.77,77.92,78.44,228563.0
2023-06-20 09:30:00,78.77,79.48,78.42,79.24,74705.0,78.77,79.48,78.42,79.24,74705.0
2023-06-20 10:00:00,79.19,79.24,78.18,78.18,47168.0,79.19,79.24,78.18,78.18,47168.0
2023-06-20 10:30:00,78.18,78.48,77.98,78.13,27868.0,78.18,78.48,77.98,78.13,27868.0
2023-06-20 11:00:00,78.16,78.22,77.51,77.91,31551.0,78.16,78.22,77.51,77.91,31551.0
2023-06-20 11:30:00,77.88,78.32,77.88,78.04,44001.0,77.88,78.32,77.88,78.04,44001.0
2023-06-20 12:00:00,78.07,78.28,77.89,78.19,22916.0,78.07,78.28,77.89,78.19,22916.0
2023-06-20 12:30:00,78.17,78.2,77.77,77.87,21041.0,78.17,78.2,77.77,77.87,21041.0
2023-06-20 13:00:00,77.87,78.07,77.85,77.91,24405.0,77.87,78.07,77.85,77.91,24405.0
2023-06-20 13:30:00,77.9,78.31,77.85,78.31,45236.0,77.9,78.31,77.85,78.31,45236.0
2023-06-20 14:00:00,78.32,78.33,78.09,78.25,22269.0,78.32,78.33,78.09,78.25,22269.0
2023-06-20 14:30:00,78.25,78.38,78.0,78.34,42162.0,78.25,78.38,78.0,78.34,42162.0
2023-06-20 15:00:00,78.38,78.48,78.29,78.44,56204.0,78.38,78.48,78.29,78.44,56204.0
2023-06-20 15:30:00,78.47,78.53,78.19,78.41,118412.0,78.47,78.53,78.19,78.41,118412.0
2023-06-21 09:30:00,77.89,78.07,77.52,77.82,19097.0,77.89,78.07,77.52,77.82,19097.0
2023-06-21 10:00:00,77.75,78.03,77.47,77.75,36775.0,77.75,78.03,77.47,77.75,36775.0
2023-06-21 10:30:00,77.81,78.14,77.77,78.12,23542.0,77.81,78.14,77.77,78.12,23542.0
2023-06-21 11:00:00,78.14,78.16,77.48,77.84,17845.0,78.14,78.16,77.48,77.84,17845.0
2023-06-21 11:30:00,77.78,77.9,77.73,77.84,13629.0,77.78,77.9,77.73,77.84,13629.0
2023-06-21 12:00:00,77.84,78.04,77.73,77.86,17043.0,77.84,78.04,77.73,77.86,17043.0
2023-06-21 12:30:00,77.88,77.92,77.52,77.53,17154.0,77.88,77.92,77.52,77.53,17154.0
2023-06-21 13:00:00,77.48,77.69,77.4,77.69,15000.0,77.48,77.69,77.4,77.69,15000.0
2023-06-21 13:30:00,77.69,78.12,77.68,78.07,56060.0,77.69,78.12,77.68,78.07,56060.0
2023-06-21 14:00:00,78.08,78.77,78.06,78.73,28888.0,78.08,78.77,78.06,78.73,28888.0
2023-06-21 14:30:00,78.75,79.1,78.72,79.06,88607.0,78.75,79.1,78.72,79.06,88607.0
2023-06-21 15:00:00,79.06,79.18,78.82,78.92,66456.0,79.06,79.18,78.82,78.92,66456.0
2023-06-21 15:30:00,78.89,79.16,78.66,78.95,221567.0,78.89,79.16,78.66,78.95,221567.0
2023-06-22 09:30:00,78.83,79.53,78.13,79.51,35630.0,78.83,79.53,78.13,79.51,35630.0
2023-06-22 10:00:00,79.53,79.57,79.2,79.28,33797.0,79.53,79.57,79.2,79.28,33797.0
2023-06-22 10:30:00,79.3,79.39,78.74,78.96,27852.0,79.3,79.39,78.74,78.96,27852.0
2023-06-22 11:00:00,78.96,79.04,78.78,78.92,22309.0,78.96,79.04,78.78,78.92,22309.0
2023-06-22 11:30:00,78.95,79.38,78.95,79.12,71209.0,78.95,79.38,78.95,79.12,71209.0
2023-06-22 12:00:00,79.1,79.3,78.95,79.17,12456.0,79.1,79.3,78.95,79.17,12456.0
2023-06-22 12:30:00,79.18,79.24,78.86,78.99,37090.0,79.18,79.24,78.86,78.99,37090.0
2023-06-22 13:00:00,79.01,79.1,78.88,79.06,32093.0,79.01,79.1,78.88,79.06,32093.0
2023-06-22 13:30:00,79.06,79.22,78.96,79.22,14134.0,79.06,79.22,78.96,79.22,14134.0
2023-06-22 14:00:00,79.25,79.43,79.2,79.43,27803.0,79.25,79.43,79.2,79.43,27803.0
2023-06-22 14:30:00,79.43,79.49,79.32,79.42,43173.0,79.43,79.49,79.32,79.42,43173.0
2023-06-22 15:00:00,79.44,79.48,79.23,79.23,30814.0,79.44,79.48,79.23,79.23,30814.0
2023-06-22 15:30:00,79.19,79.39,79.1,79.22,115077.0,79.19,79.39,79.1,79.22,115077.0
2023-06-23 09:30:00,78.04,79.31,77.85,79.09,43986.0,78.04,79.31,77.85,79.09,43986.0
2023-06-23 10:00:00,79.08,79.26,78.83,78.94,22034.0,79.08,79.26,78.83,78.94,22034.0
2023-06-23 10:30:00,78.96,79.33,78.95,79.29,21595.0,78.96,79.33,78.95,79.29,21595.0
2023-06-23 11:00:00,79.3,79.53,79.15,79.3,26990.0,79.3,79.53,79.15,79.3,26990.0
2023-06-23 11:30:00,79.28,79.33,78.78,78.84,18597.0,79.28,79.33,78.78,78.84,18597.0
2023-06-23 12:00:00,78.82,78.87,78.65,78.84,20496.0,78.82,78.87,78.65,78.84,20496.0
2023-06-23 12:30:00,78.86,78.87,78.49,78.66,19527.0,78.86,78.87,78.49,78.66,19527.0
2023-06-23 13:00:00,78.66,79.07,78.59,79.07,14754.0,78.66,79.07,78.59,79.07,14754.0
2023-06-23 13:30:00,79.07,79.21,78.96,79.1,18638.0,79.07,79.21,78.96,79.1,18638.0
2023-06-23 14:00:00,79.12,79.12,78.8,78.88,22629.0,79.12,79.12,78.8,78.88,22629.0
2023-06-23 14:30:00,78.88,78.88,78.12,78.18,34030.0,78.88,78.88,78.12,78.18,34030.0
2023-06-23 15:00:00,78.17,78.3,78.09,78.16,39846.0,78.17,78.3,78.09,78.16,39846.0
2023-06-23 15:30:00,78.17,78.41,77.99,78.19,154343.0,78.17,78.41,77.99,78.19,154343.0
2023-06-26 09:30:00,78.28,79.01,78.28,78.39,38588.0,78.28,79.01,78.28,78.39,38588.0
2023-06-26 10:00:00,78.38,78.7,78.19,78.67,27078.0,78.38,78.7,78.19,78.67,27078.0
2023-06-26 10:30:00,78.64,78.73,78.42,78.62,35230.0,78.64,78.73,78.42,78.62,35230.0
2023-06-26 11:00:00,78.64,78.65,78.43,78.49,11005.0,78.64,78.65,78.43,78.49,11005.0
2023-06-26 11:30:00,78.44,78.93,78.43,78.92,11918.0,78.44,78.93,78.43,78.92,11918.0
2023-06-26 12:00:00,78.94,78.94,78.76,78.79,11373.0,78.94,78.94,78.76,78.79,11373.0
2023-06-26 12:30:00,78.8,78.8,78.42,78.65,31759.0,78.8,78.8,78.42,78.65,31759.0
2023-06-26 13:00:00,78.61,78.73,78.52,78.73,20223.0,78.61,78.73,78.52,78.73,20223.0
2023-06-26 13:30:00,78.73,79.1,78.72,78.91,40861.0,78.73,79.1,78.72,78.91,40861.0
2023-06-26 14:00:00,78.91,79.0,78.78,78.9,15026.0,78.91,79.0,78.78,78.9,15026.0
2023-06-26 14:30:00,78.95,79.33,78.94,79.33,18806.0,78.95,79.33,78.94,79.33,18806.0
2023-06-26 15:00:00,79.36,79.51,79.31,79.32,18320.0,79.36,79.51,79.31,79.32,18320.0
2023-06-26 15:30:00,79.32,79.32,78.52,78.63,104557.0,79.32,79.32,78.52,78.63,104557.0
2023-06-27 09:30:00,78.4,78.56,78.01,78.54,25710.0,78.4,78.56,78.01,78.54,25710.0
2023-06-27 10:00:00,78.54,79.2,78.4,78.99,14296.0,78.54,79.2,78.4,78.99,14296.0
2023-06-27 10:30:00,79.0,79.5,78.98,79.43,39582.0,79.0,79.5,78.98,79.43,39582.0
2023-06-27 11:00:00,79.42,79.54,79.19,79.26,19877.0,79.42,79.54,79.19,79.26,19877.0
2023-06-27 11:30:00,79.24,79.42,79.16,79.3,37332.0,79.24,79.42,79.16,79.3,37332.0
2023-06-27 12:00:00,79.33,79.57,79.19,79.46,55347.0,79.33,79.57,79.19,79.46,55347.0
2023-06-27 12:30:00,79.5,79.5,79.21,79.23,38907.0,79.5,79.5,79.21,79.23,38907.0
2023-06-27 13:00:00,79.24,79.36,79.23,79.26,36110.0,79.24,79.36,79.23,79.26,36110.0
2023-06-27 13:30:00,79.28,79.56,79.18,79.38,46190.0,79.28,79.56,79.18,79.38,46190.0
2023-06-27 14:00:00,79.33,79.35,79.15,79.2,48140.0,79.33,79.35,79.15,79.2,48140.0
2023-06-27 14:30:00,79.22,79.63,79.21,79.47,53952.0,79.22,79.63,79.21,79.47,53952.0
2023-06-27 15:00:00,79.48,79.65,79.46,79.6,66313.0,79.48,79.65,79.46,79.6,66313.0
2023-06-27 15:30:00,79.62,79.65,79.01,79.31,287410.0,79.62,79.65,79.01,79.31,287410.0
2023-06-28 09:30:00,79.21,79.54,78.66,79.52,61520.0,79.21,79.54,78.66,79.52,61520.0
2023-06-28 10:00:00,79.52,79.83,79.24,79.25,27353.0,79.52,79.83,79.24,79.25,27353.0
2023-06-28 10:30:00,79.26,79.52,79.23,79.38,29537.0,79.26,79.52,79.23,79.38,29537.0
2023-06-28 11:00:00,79.35,79.39,78.98,79.24,25108.0,79.35,79.39,78.98,79.24,25108.0
2023-06-28 11:30:00,79.27,79.3,79.12,79.23,18190.0,79.27,79.3,79.12,79.23,18190.0
2023-06-28 12:00:00,79.21,79.49,79.19,79.2,21419.0,79.21,79.49,79.19,79.2,21419.0
2023-06-28 12:30:00,79.24,79.3,78.87,78.96,23859.0,79.24,79.3,78.87,78.96,23859.0
2023-06-28 13:00:00,78.93,79.29,78.85,79.29,21857.0,78.93,79.29,78.85,79.29,21857.0
2023-06-28 13:30:00,79.36,79.44,79.26,79.41,23882.0,79.36,79.44,79.26,79.41,23882.0
2023-06-28 14:00:00,79.41,79.69,79.38,79.67,22211.0,79.41,79.69,79.38,79.67,22211.0
2023-06-28 14:30:00,79.69,79.79,79.63,79.71,25991.0,79.69,79.79,79.63,79.71,25991.0
2023-06-28 15:00:00,79.72,80.0,79.66,79.9,50633.0,79.72,80.0,79.66,79.9,50633.0
2023-06-28 15:30:00,79.9,79.92,79.65,79.75,184880.0,79.9,79.92,79.65,79.75,184880.0
2023-06-29 09:30:00,79.99,81.4,79.69,81.19,153336.0,79.99,81.4,79.69,81.19,153336.0
2023-06-29 10:00:00,81.2,81.49,80.89,81.28,201205.0,81.2,81.49,80.89,81.28,201205.0
2023-06-29 10:30:00,81.23,81.44,81.2,81.27,55861.0,81.23,81.44,81.2,81.27,55861.0
2023-06-29 11:00:00,81.26,81.51,81.26,81.47,41129.0,81.26,81.51,81.26,81.47,41129.0
2023-06-29 11:30:00,81.47,81.47,81.17,81.19,47943.0,81.47,81.47,81.17,81.19,47943.0
2023-06-29 12:00:00,81.22,81.51,81.09,81.51,13605.0,81.22,81.51,81.09,81.51,13605.0
2023-06-29 12:30:00,81.53,81.73,81.37,81.65,50511.0,81.53,81.73,81.37,81.65,50511.0
2023-06-29 13:00:00,81.66,81.71,81.28,81.47,43471.0,81.66,81.71,81.28,81.47,43471.0
2023-06-29 13:30:00,81.47,81.49,81.31,81.37,33173.0,81.47,81.49,81.31,81.37,33173.0
2023-06-29 14:00:00,81.4,81.52,81.3,81.46,33049.0,81.4,81.52,81.3,81.46,33049.0
2023-06-29 14:30:00,81.48,81.58,81.31,81.5,29579.0,81.48,81.58,81.31,81.5,29579.0
2023-06-29 15:00:00,81.52,81.75,81.46,81.63,49981.0,81.52,81.75,81.46,81.63,49981.0
2023-06-29 15:30:00,81.64,81.69,81.28,81.62,187647.0,81.64,81.69,81.28,81.62,187647.0
2023-06-30 09:30:00,82.54,82.54,81.92,81.93,109746.0,82.54,82.54,81.92,81.93,109746.0
2023-06-30 10:00:00,81.84,82.2,81.83,82.02,41466.0,81.84,82.2,81.83,82.02,41466.0
2023-06-30 10:30:00,82.0,82.09,81.78,82.09,43330.0,82.0,82.09,81.78,82.09,43330.0
2023-06-30 11:00:00,82.11,82.34,82.09,82.15,25028.0,82.11,82.34,82.09,82.15,25028.0
2023-06-30 11:30:00,82.16,82.24,82.05,82.12,27704.0,82.16,82.24,82.05,82.12,27704.0
2023-06-30 12:00:00,82.11,82.26,82.08,82.24,13030.0,82.11,82.26,82.08,82.24,13030.0
2023-06-30 12:30:00,82.26,82.43,82.26,82.42,14488.0,82.26,82.43,82.26,82.42,14488.0
2023-06-30 13:00:00,82.41,82.41,82.09,82.12,36501.0,82.41,82.41,82.09,82.12,36501.0
2023-06-30 13:30:00,82.12,82.15,81.92,81.96,21086.0,82.12,82.15,81.92,81.96,21086.0
2023-06-30 14:00:00,81.96,82.09,81.94,82.02,29989.0,81.96,82.09,81.94,82.02,29989.0
2023-06-30 14:30:00,82.03,82.03,81.89,81.92,12549.0,82.03,82.03,81.89,81.92,12549.0
2023-06-30 15:00:00,81.92,82.17,81.87,81.92,52816.0,81.92,82.17,81.87,81.92,52816.0
2023-06-30 15:30:00,81.92,81.92,81.33,81.39,107313.0,81.92,81.92,81.33,81.39,107313.0
2023-07-03 09:30:00,80.83,81.49,80.68,80.88,42193.0,80.83,81.49,80.68,80.88,42193.0
2023-07-03 10:00:00,80.82,81.02,80.65,80.82,53124.0,80.82,81.02,80.65,80.82,53124.0
2023-07-03 10:30:00,80.87,81.23,80.83,81.15,84680.0,80.87,81.23,80.83,81.15,84680.0
2023-07-03 11:00:00,81.18,81.26,80.86,81.04,47678.0,81.18,81.26,80.86,81.04,47678.0
2023-07-03 11:30:00,81.11,81.19,80.52,80.57,37373.0,81.11,81.19,80.52,80.57,37373.0
2023-07-03 12:00:00,80.56,80.62,80.12,80.61,29949.0,80.56,80.62,80.12,80.61,29949.0
2023-07-03 12:30:00,80.63,81.38,80.55,81.28,84134.0,80.63,81.38,80.55,81.28,84134.0
2023-07-05 09:30:00,81.3,81.72,81.07,81.47,73253.0,81.3,81.72,81.07,81.47,73253.0
2023-07-05 10:00:00,81.47,81.59,80.81,81.07,57189.0,81.47,81.59,80.81,81.07,57189.0
2023-07-05 10:30:00,81.06,81.19,80.93,81.02,22296.0,81.06,81.19,80.93,81.02,22296.0
2023-07-05 11:00:00,81.04,81.2,80.85,81.16,25982.0,81.04,81.2,80.85,81.16,25982.0
2023-07-05 11:30:00,81.12,81.22,80.96,81.06,41024.0,81.12,81.22,80.96,81.06,41024.0
2023-07-05 12:00:00,81.07,81.07,80.44,80.59,17152.0,81.07,81.07,80.44,80.59,17152.0
2023-07-05 12:30:00,80.53,80.73,80.44,80.52,29774.0,80.53,80.73,80.44,80.52,29774.0
2023-07-05 13:00:00,80.51,80.6,80.27,80.49,19657.0,80.51,80.6,80.27,80.49,19657.0
2023-07-05 13:30:00,80.53,80.74,80.43,80.66,16874.0,80.53,80.74,80.43,80.66,16874.0
2023-07-05 14:00:00,80.65,80.66,80.46,80.6,25708.0,80.65,80.66,80.46,80.6,25708.0
2023-07-05 14:30:00,80.61,80.79,80.56,80.59,52845.0,80.61,80.79,80.56,80.59,52845.0
2023-07-05 15:00:00,80.58,80.71,80.46,80.51,56113.0,80.58,80.71,80.46,80.51,56113.0
2023-07-05 15:30:00,80.53,80.64,80.4,80.51,111798.0,80.53,80.64,80.4,80.51,111798.0
2023-07-06 09:30:00,80.54,80.54,79.55,79.86,30195.0,80.54,80.54,79.55,79.86,30195.0
2023-07-06 10:00:00,79.84,79.85,79.21,79.45,57584.0,79.84,79.85,79.21,79.45,57584.0
2023-07-06 10:30:00,79.42,79.49,79.31,79.36,17063.0,79.42,79.49,79.31,79.36,17063.0
2023-07-06 11:00:00,79.36,79.48,79.16,79.32,27515.0,79.36,79.48,79.16,79.32,27515.0
2023-07-06 11:30:00,79.34,79.45,78.96,79.23,83747.0,79.34,79.45,78.96,79.23,83747.0
2023-07-06 12:00:00,79.38,79.59,79.38,79.52,16430.0,79.38,79.59,79.38,79.52,16430.0
2023-07-06 12:30:00,79.52,79.62,79.48,79.59,22433.0,79.52,79.62,79.48,79.59,22433.0
2023-07-06 13:00:00,79.6,79.86,79.6,79.72,27361.0,79.6,79.86,79.6,79.72,27361.0
2023-07-06 13:30:00,79.7,79.84,79.45,79.49,24204.0,79.7,79.84,79.45,79.49,24204.0
2023-07-06 14:00:00,79.48,79.66,79.43,79.53,24663.0,79.48,79.66,79.43,79.53,24663.0
2023-07-06 14:30:00,79.53,79.72,79.5,79.67,21284.0,79.53,79.72,79.5,79.67,21284.0
2023-07-06 15:00:00,79.68,79.79,79.66,79.75,34307.0,79.68,79.79,79.66,79.75,34307.0
2023-07-06 15:30:00,79.75,80.04,79.73,79.98,162056.0,79.75,80.04,79.73,79.98,162056.0
2023-07-07 09:30:00,79.71,80.58,79.71,80.4,44662.0,79.71,80.58,79.71,80.4,44662.0
2023-07-07 10:00:00,80.42,80.54,80.13,80.45,20232.0,80.42,80.54,80.13,80.45,20232.0
2023-07-07 10:30:00,80.43,80.71,80.24,80.58,23862.0,80.43,80.71,80.24,80.58,23862.0
2023-07-07 11:00:00,80.59,80.59,80.23,80.36,27739.0,80.59,80.59,80.23,80.36,27739.0
2023-07-07 11:30:00,80.33,80.5,80.25,80.48,11568.0,80.33,80.5,80.25,80.48,11568.0
2023-07-07 12:00:00,80.49,80.71,80.43,80.69,19671.0,80.49,80.71,80.43,80.69,19671.0
2023-07-07 12:30:00,80.73,81.09,80.67,80.9,98561.0,80.73,81.09,80.67,80.9,98561.0
2023-07-07 13:00:00,80.93,81.0,80.88,80.92,35519.0,80.93,81.0,80.88,80.92,35519.0
2023-07-07 13:30:00,80.91,81.03,80.86,80.89,40270.0,80.91,81.03,80.86,80.89,40270.0
2023-07-07 14:00:00,80.9,81.01,80.86,81.0,20323.0,80.9,81.01,80.86,81.0,20323.0
2023-07-07 14:30:00,80.97,80.97,80.72,80.79,14685.0,80.97,80.97,80.72,80.79,14685.0
2023-07-07 15:00:00,80.81,80.83,80.46,80.52,27061.0,80.81,80.83,80.46,80.52,27061.0
2023-07-07 15:30:00,80.55,80.62,79.98,80.07,112274.0,80.55,80.62,79.98,80.07,112274.0
2023-07-10 09:30:00,79.95,80.83,79.74,80.83,50964.0,79.95,80.83,79.74,80.83,50964.0
2023-07-10 10:00:00,80.82,81.19,80.78,81.07,87112.0,80.82,81.19,80.78,81.07,87112.0
2023-07-10 10:30:00,81.06,81.2,80.62,80.91,74579.0,81.06,81.2,80.62,80.91,74579.0
2023-07-10 11:00:00,80.94,81.56,80.78,81.38,43239.0,80.94,81.56,80.78,81.38,43239.0
2023-07-10 11:30:00,81.45,81.57,81.31,81.37,11598.0,81.45,81.57,81.31,81.37,11598.0
2023-07-10 12:00:00,81.35,81.68,81.16,81.53,58171.0,81.35,81.68,81.16,81.53,58171.0
2023-07-10 12:30:00,81.53,81.79,81.4,81.67,23934.0,81.53,81.79,81.4,81.67,23934.0
2023-07-10 13:00:00,81.64,81.73,81.39,81.73,40184.0,81.64,81.73,81.39,81.73,40184.0
2023-07-10 13:30:00,81.73,81.97,81.71,81.95,32949.0,81.73,81.97,81.71,81.95,32949.0
2023-07-10 14:00:00,81.98,82.65,81.92,82.4,57972.0,81.98,82.65,81.92,82.4,57972.0
2023-07-10 14:30:00,82.42,82.51,82.26,82.41,33954.0,82.42,82.51,82.26,82.41,33954.0
2023-07-10 15:00:00,82.42,82.71,82.23,82.66,35780.0,82.42,82.71,82.23,82.66,35780.0
2023-07-10 15:30:00,82.65,82.92,82.48,82.89,128830.0,82.65,82.92,82.48,82.89,128830.0
2023-07-11 09:30:00,83.44,83.77,82.69,83.27,69170.0,83.44,83.77,82.69,83.27,69170.0
2023-07-11 10:00:00,83.29,83.63,83.05,83.05,112209.0,83.29,83.63,83.05,83.05,112209.0
2023-07-11 10:30:00,83.05,83.59,82.88,83.47,32286.0,83.05,83.59,82.88,83.47,32286.0
2023-07-11 11:00:00,83.48,83.66,82.89,82.92,40707.0,83.48,83.66,82.89,82.92,40707.0
2023-07-11 11:30:00,82.75,82.9,82.45,82.45,26296.0,82.75,82.9,82.45,82.45,26296.0
2023-07-11 12:00:00,82.43,82.57,82.17,82.18,18721.0,82.43,82.57,82.17,82.18,18721.0
2023-07-11 12:30:00,82.23,82.49,82.17,82.47,23245.0,82.23,82.49,82.17,82.47,23245.0
2023-07-11 13:00:00,82.44,82.59,82.42,82.52,29304.0,82.44,82.59,82.42,82.52,29304.0
2023-07-11 13:30:00,82.54,82.88,82.46,82.48,27928.0,82.54,82.88,82.46,82.48,27928.0
2023-07-11 14:00:00,82.46,82.5,82.11,82.22,17497.0,82.46,82.5,82.11,82.22,17497.0
2023-07-11 14:30:00,82.23,82.45,82.1,82.43,17499.0,82.23,82.45,82.1,82.43,17499.0
2023-07-11 15:00:00,82.45,82.45,82.26,82.37,31852.0,82.45,82.45,82.26,82.37,31852.0
2023-07-11 15:30:00,82.37,82.5,82.0,82.42,150923.0,82.37,82.5,82.0,82.42,150923.0
2023-07-12 09:30:00,83.49,83.5,82.43,83.26,66713.0,83.49,83.5,82.43,83.26,66713.0
2023-07-12 10:00:00,83.26,83.67,82.88,83.17,37223.0,83.26,83.67,82.88,83.17,37223.0
2023-07-12 10:30:00,83.22,83.24,82.89,83.13,14466.0,83.22,83.24,82.89,83.13,14466.0
2023-07-12 11:00:00,83.15,83.34,82.94,83.17,25177.0,83.15,83.34,82.94,83.17,25177.0
2023-07-12 11:30:00,83.14,83.34,82.82,83.32,38335.0,83.14,83.34,82.82,83.32,38335.0
2023-07-12 12:00:00,83.3,83.72,83.16,83.34,73372.0,83.3,83.72,83.16,83.34,73372.0
2023-07-12 12:30:00,83.31,83.76,83.31,83.71,61344.0,83.31,83.76,83.31,83.71,61344.0
2023-07-12 13:00:00,83.73,83.97,83.73,83.73,38730.0,83.73,83.97,83.73,83.73,38730.0
2023-07-12 13:30:00,83.71,84.13,83.68,84.08,49782.0,83.71,84.13,83.68,84.08,49782.0
2023-07-12 14:00:00,84.08,84.1,83.68,83.75,35219.0,84.08,84.1,83.68,83.75,35219.0
2023-07-12 14:30:00,83.79,83.83,83.47,83.64,131432.0,83.79,83.83,83.47,83.64,131432.0
2023-07-12 15:00:00,83.64,83.73,83.24,83.37,34065.0,83.64,83.73,83.24,83.37,34065.0
2023-07-12 15:30:00,83.42,83.59,83.2,83.46,168879.0,83.42,83.59,83.2,83.46,168879.0
2023-07-13 09:30:00,83.49,83.94,83.3,83.76,47461.0,83.49,83.94,83.3,83.76,47461.0
2023-07-13 10:00:00,83.72,83.72,82.79,82.84,30201.0,83.72,83.72,82.79,82.84,30201.0
2023-07-13 10:30:00,82.8,83.05,82.27,82.43,32318.0,82.8,83.05,82.27,82.43,32318.0
2023-07-13 11:00:00,82.45,82.71,82.44,82.57,13627.0,82.45,82.71,82.44,82.57,13627.0
2023-07-13 11:30:00,82.55,82.71,82.36,82.68,21616.0,82.55,82.71,82.36,82.68,21616.0
2023-07-13 12:00:00,82.66,82.92,82.65,82.78,28940.0,82.66,82.92,82.65,82.78,28940.0
2023-07-13 12:30:00,82.73,82.88,82.7,82.88,12211.0,82.73,82.88,82.7,82.88,12211.0
2023-07-13 13:00:00,82.89,83.11,82.86,82.97,32671.0,82.89,83.11,82.86,82.97,32671.0
2023-07-13 13:30:00,83.01,83.05,82.93,82.97,14666.0,83.01,83.05,82.93,82.97,14666.0
2023-07-13 14:00:00,83.04,83.3,82.98,83.08,15059.0,83.04,83.3,82.98,83.08,15059.0
2023-07-13 14:30:00,83.14,83.31,83.02,83.26,29847.0,83.14,83.31,83.02,83.26,29847.0
2023-07-13 15:00:00,83.28,83.33,82.93,83.1,47711.0,83.28,83.33,82.93,83.1,47711.0
2023-07-13 15:30:00,83.09,83.11,82.6,82.74,184002.0,83.09,83.11,82.6,82.74,184002.0
2023-07-14 09:30:00,82.84,83.68,82.47,83.53,38002.0,82.84,83.68,82.47,83.53,38002.0
2023-07-14 10:00:00,83.48,83.63,82.96,83.1,66150.0,83.48,83.63,82.96,83.1,66150.0
2023-07-14 10:30:00,83.09,83.13,82.63,82.74,32123.0,83.09,83.13,82.63,82.74,32123.0
2023-07-14 11:00:00,82.73,82.79,82.15,82.23,21946.0,82.73,82.79,82.15,82.23,21946.0
2023-07-14 11:30:00,82.27,82.47,82.1,82.4,49967.0,82.27,82.47,82.1,82.4,49967.0
2023-07-14 12:00:00,82.42,82.42,81.89,82.0,29457.0,82.42,82.42,81.89,82.0,29457.0
2023-07-14 12:30:00,81.99,82.08,81.72,81.8,25132.0,81.99,82.08,81.72,81.8,25132.0
2023-07-14 13:00:00,81.85,82.0,81.41,81.41,38357.0,81.85,82.0,81.41,81.41,38357.0
2023-07-14 13:30:00,81.46,81.59,81.3,81.45,38822.0,81.46,81.59,81.3,81.45,38822.0
2023-07-14 14:00:00,81.45,81.92,81.44,81.81,28463.0,81.45,81.92,81.44,81.81,28463.0
2023-07-14 14:30:00,81.83,81.94,81.67,81.77,28036.0,81.83,81.94,81.67,81.77,28036.0
2023-07-14 15:00:00,81.72,81.89,81.55,81.77,34787.0,81.72,81.89,81.55,81.77,34787.0
2023-07-14 15:30:00,81.78,81.99,81.66,81.88,150749.0,81.78,81.99,81.66,81.88,150749.0
2023-07-17 09:30:00,81.72,81.72,80.89,80.97,26076.0,81.72,81.72,80.89,80.97,26076.0
2023-07-17 10:00:00,81.08,81.15,80.8,80.99,62312.0,81.08,81.15,80.8,80.99,62312.0
2023-07-17 10:30:00,81.03,81.03,80.14,80.14,72179.0,81.03,81.03,80.14,80.14,72179.0
2023-07-17 11:00:00,80.13,80.38,80.06,80.17,38517.0,80.13,80.38,80.06,80.17,38517.0
2023-07-17 11:30:00,80.14,80.71,80.1,80.68,35467.0,80.14,80.71,80.1,80.68,35467.0
2023-07-17 12:00:00,80.75,81.07,80.66,80.93,18559.0,80.75,81.07,80.66,80.93,18559.0
2023-07-17 12:30:00,80.89,81.14,80.88,80.99,13792.0,80.89,81.14,80.88,80.99,13792.0
2023-07-17 13:00:00,80.94,80.98,80.74,80.98,16853.0,80.94,80.98,80.74,80.98,16853.0
2023-07-17 13:30:00,80.94,80.94,80.69,80.77,15605.0,80.94,80.94,80.69,80.77,15605.0
2023-07-17 14:00:00,80.79,80.83,80.7,80.74,17757.0,80.79,80.83,80.7,80.74,17757.0
2023-07-17 14:30:00,80.72,80.85,80.7,80.75,17829.0,80.72,80.85,80.7,80.75,17829.0
2023-07-17 15:00:00,80.74,80.84,80.6,80.64,22207.0,80.74,80.84,80.6,80.64,22207.0
2023-07-17 15:30:00,80.62,80.98,80.51,80.65,104320.0,80.62,80.98,80.51,80.65,104320.0
2023-07-18 09:30:00,80.64,80.88,80.05,80.65,82822.0,80.64,80.88,80.05,80.65,82822.0
2023-07-18 10:00:00,80.64,81.14,80.44,80.47,52833.0,80.64,81.14,80.44,80.47,52833.0
2023-07-18 10:30:00,80.56,80.56,79.93,80.45,52704.0,80.56,80.56,79.93,80.45,52704.0
2023-07-18 11:00:00,80.47,80.73,80.33,80.61,18864.0,80.47,80.73,80.33,80.61,18864.0
2023-07-18 11:30:00,80.59,80.79,80.47,80.7,16571.0,80.59,80.79,80.47,80.7,16571.0
2023-07-18 12:00:00,80.65,80.65,80.18,80.2,26080.0,80.65,80.65,80.18,80.2,26080.0
2023-07-18 12:30:00,80.17,80.54,80.12,80.47,28732.0,80.17,80.54,80.12,80.47,28732.0
2023-07-18 13:00:00,80.51,80.73,80.45,80.51,12493.0,80.51,80.73,80.45,80.51,12493.0
2023-07-18 13:30:00,80.44,80.54,80.29,80.34,12730.0,80.44,80.54,80.29,80.34,12730.0
2023-07-18 14:00:00,80.36,80.66,80.34,80.66,15851.0,80.36,80.66,80.34,80.66,15851.0
2023-07-18 14:30:00,80.67,80.7,80.47,80.6,14344.0,80.67,80.7,80.47,80.6,14344.0
2023-07-18 15:00:00,80.61,80.77,80.57,80.66,28793.0,80.61,80.77,80.57,80.66,28793.0
2023-07-18 15:30:00,80.62,80.67,80.38,80.46,152215.0,80.62,80.67,80.38,80.46,152215.0
2023-07-19 09:30:00,80.61,81.54,79.44,79.65,60158.0,80.61,81.54,79.44,79.65,60158.0
2023-07-19 10:00:00,79.73,79.75,78.53,78.74,107854.0,79.73,79.75,78.53,78.74,107854.0
2023-07-19 10:30:00,78.79,78.86,77.78,78.19,79375.0,78.79,78.86,77.78,78.19,79375.0
2023-07-19 11:00:00,78.26,79.21,78.26,79.2,39495.0,78.26,79.21,78.26,79.2,39495.0
2023-07-19 11:30:00,79.2,79.7,79.2,79.61,59756.0,79.2,79.7,79.2,79.61,59756.0
2023-07-19 12:00:00,79.61,79.91,79.36,79.76,25964.0,79.61,79.91,79.36,79.76,25964.0
2023-07-19 12:30:00,79.71,79.89,79.57,79.69,38335.0,79.71,79.89,79.57,79.69,38335.0
2023-07-19 13:00:00,79.66,79.79,79.61,79.64,28245.0,79.66,79.79,79.61,79.64,28245.0
2023-07-19 13:30:00,79.64,79.92,79.64,79.92,18287.0,79.64,79.92,79.64,79.92,18287.0
2023-07-19 14:00:00,79.97,80.1,79.81,80.09,24811.0,79.97,80.1,79.81,80.09,24811.0
2023-07-19 14:30:00,80.08,80.26,80.04,80.11,31009.0,80.08,80.26,80.04,80.11,31009.0
2023-07-19 15:00:00,80.11,80.46,80.07,80.41,36758.0,80.11,80.46,80.07,80.41,36758.0
2023-07-19 15:30:00,80.39,80.55,80.29,80.4,148853.0,80.39,80.55,80.29,80.4,148853.0
2023-07-20 09:30:00,80.44,81.09,78.47,78.97,106004.0,80.44,81.09,78.47,78.97,106004.0
2023-07-20 10:00:00,79.01,79.18,77.51,77.78,139022.0,79.01,79.18,77.51,77.78,139022.0
2023-07-20 10:30:00,77.67,77.81,77.08,77.44,65387.0,77.67,77.81,77.08,77.44,65387.0
2023-07-20 11:00:00,77.45,79.0,77.43,78.75,168391.0,77.45,79.0,77.43,78.75,168391.0
2023-07-20 11:30:00,78.85,79.1,78.62,79.0,77389.0,78.85,79.1,78.62,79.0,77389.0
2023-07-20 12:00:00,78.97,79.51,78.97,79.37,49327.0,78.97,79.51,78.97,79.37,49327.0
2023-07-20 12:30:00,79.39,79.46,78.91,79.01,34443.0,79.39,79.46,78.91,79.01,34443.0
2023-07-20 13:00:00,79.03,79.33,78.86,79.04,71982.0,79.03,79.33,78.86,79.04,71982.0
2023-07-20 13:30:00,79.05,79.07,78.76,78.87,67175.0,79.05,79.07,78.76,78.87,67175.0
2023-07-20 14:00:00,78.87,78.97,78.79,78.86,40721.0,78.87,78.97,78.79,78.86,40721.0
2023-07-20 14:30:00,78.85,79.3,78.81,79.2,27848.0,78.85,79.3,78.81,79.2,27848.0
2023-07-20 15:00:00,79.21,79.3,79.07,79.23,51790.0,79.21,79.3,79.07,79.23,51790.0
2023-07-20 15:30:00,79.26,79.3,78.86,78.9,240717.0,79.26,79.3,78.86,78.9,240717.0
2023-07-21 09:30:00,79.37,79.9,78.71,79.05,41741.0,79.37,79.9,78.71,79.05,41741.0
2023-07-21 10:00:00,78.88,79.08,78.67,78.88,24501.0,78.88,79.08,78.67,78.88,24501.0
2023-07-21 10:30:00,78.89,79.27,78.68,79.22,21564.0,78.89,79.27,78.68,79.22,21564.0
2023-07-21 11:00:00,79.21,79.47,79.12,79.32,46442.0,79.21,79.47,79.12,79.32,46442.0
2023-07-21 11:30:00,79.34,79.44,78.86,78.89,31489.0,79.34,79.44,78.86,78.89,31489.0
2023-07-21 12:00:00,78.76,78.77,77.9,78.05,70830.0,78.76,78.77,77.9,78.05,70830.0
2023-07-21 12:30:00,78.05,78.2,77.62,77.88,56326.0,78.05,78.2,77.62,77.88,56326.0
2023-07-21 13:00:00,77.88,77.89,77.51,77.66,45451.0,77.88,77.89,77.51,77.66,45451.0
2023-07-21 13:30:00,77.69,77.73,77.33,77.39,43509.0,77.69,77.73,77.33,77.39,43509.0
2023-07-21 14:00:00,77.39,77.49,76.96,77.04,37278.0,77.39,77.49,76.96,77.04,37278.0
2023-07-21 14:30:00,77.05,77.39,76.85,76.95,65773.0,77.05,77.39,76.85,76.95,65773.0
2023-07-21 15:00:00,76.95,77.0,76.7,76.88,78512.0,76.95,77.0,76.7,76.88,78512.0
2023-07-21 15:30:00,76.87,77.01,76.5,76.77,341359.0,76.87,77.01,76.5,76.77,341359.0
2023-07-24 09:30:00,76.42,77.83,75.81,77.42,171633.0,76.42,77.83,75.81,77.42,171633.0
2023-07-24 10:00:00,77.38,78.17,77.31,78.02,36910.0,77.38,78.17,77.31,78.02,36910.0
2023-07-24 10:30:00,78.01,78.24,77.48,77.5,34111.0,78.01,78.24,77.48,77.5,34111.0
2023-07-24 11:00:00,77.57,77.8,77.47,77.58,16197.0,77.57,77.8,77.47,77.58,16197.0
2023-07-24 11:30:00,77.59,77.65,77.47,77.57,29268.0,77.59,77.65,77.47,77.57,29268.0
2023-07-24 12:00:00,77.57,77.61,77.0,77.22,22390.0,77.57,77.61,77.0,77.22,22390.0
2023-07-24 12:30:00,77.2,77.35,77.1,77.23,21954.0,77.2,77.35,77.1,77.23,21954.0
2023-07-24 13:00:00,77.21,77.41,77.03,77.34,19133.0,77.21,77.41,77.03,77.34,19133.0
2023-07-24 13:30:00,77.36,77.47,77.18,77.19,15857.0,77.36,77.47,77.18,77.19,15857.0
2023-07-24 14:00:00,77.21,77.23,76.9,76.92,28120.0,77.21,77.23,76.9,76.92,28120.0
2023-07-24 14:30:00,76.92,76.93,76.73,76.81,27623.0,76.92,76.93,76.73,76.81,27623.0
2023-07-24 15:00:00,76.85,76.9,76.51,76.56,28297.0,76.85,76.9,76.51,76.56,28297.0
2023-07-24 15:30:00,76.54,77.27,76.51,76.89,248131.0,76.54,77.27,76.51,76.89,248131.0
2023-07-25 09:30:00,76.34,76.95,76.1,76.88,45144.0,76.34,76.95,76.1,76.88,45144.0
2023-07-25 10:00:00,76.89,77.52,76.88,77.28,36614.0,76.89,77.52,76.88,77.28,36614.0
2023-07-25 10:30:00,77.27,77.27,76.93,77.06,21506.0,77.27,77.27,76.93,77.06,21506.0
2023-07-25 11:00:00,77.08,77.21,76.91,77.18,20698.0,77.08,77.21,76.91,77.18,20698.0
2023-07-25 11:30:00,77.19,77.38,77.08,77.34,28496.0,77.19,77.38,77.08,77.34,28496.0
2023-07-25 12:00:00,77.33,77.89,77.29,77.67,50099.0,77.33,77.89,77.29,77.67,50099.0
2023-07-25 12:30:00,77.66,77.97,77.59,77.95,62663.0,77.66,77.97,77.59,77.95,62663.0
2023-07-25 13:00:00,77.98,78.0,77.77,77.92,48778.0,77.98,78.0,77.77,77.92,48778.0
2023-07-25 13:30:00,77.93,78.08,77.85,77.92,68196.0,77.93,78.08,77.85,77.92,68196.0
2023-07-25 14:00:00,77.94,78.12,77.54,77.82,78031.0,77.94,78.12,77.54,77.82,78031.0
2023-07-25 14:30:00,77.84,77.95,77.67,77.71,39631.0,77.84,77.95,77.67,77.71,39631.0
2023-07-25 15:00:00,77.7,77.71,77.48,77.64,50019.0,77.7,77.71,77.48,77.64,50019.0
2023-07-25 15:30:00,77.67,77.76,77.1,77.22,355505.0,77.67,77.76,77.1,77.22,355505.0
2023-07-26 09:30:00,76.92,78.07,76.68,77.82,87255.0,76.92,78.07,76.68,77.82,87255.0
2023-07-26 10:00:00,77.77,77.83,76.72,77.3,138328.0,77.77,77.83,76.72,77.3,138328.0
2023-07-26 10:30:00,77.37,77.37,75.9,76.0,80571.0,77.37,77.37,75.9,76.0,80571.0
2023-07-26 11:00:00,76.05,76.66,75.83,76.2,102604.0,76.05,76.66,75.83,76.2,102604.0
2023-07-26 11:30:00,76.2,76.29,75.86,76.29,59909.0,76.2,76.29,75.86,76.29,59909.0
2023-07-26 12:00:00,76.3,76.57,75.96,76.44,52039.0,76.3,76.57,75.96,76.44,52039.0
2023-07-26 12:30:00,76.44,76.44,76.01,76.17,28085.0,76.44,76.44,76.01,76.17,28085.0
2023-07-26 13:00:00,76.23,76.45,76.06,76.37,41679.0,76.23,76.45,76.06,76.37,41679.0
2023-07-26 13:30:00,76.36,76.43,76.08,76.25,59709.0,76.36,76.43,76.08,76.25,59709.0
2023-07-26 14:00:00,76.21,76.48,76.2,76.37,32444.0,76.21,76.48,76.2,76.37,32444.0
2023-07-26 14:30:00,76.38,76.74,76.3,76.65,74754.0,76.38,76.74,76.3,76.65,74754.0
2023-07-26 15:00:00,76.65,76.76,76.22,76.71,57561.0,76.65,76.76,76.22,76.71,57561.0
2023-07-26 15:30:00,76.71,76.84,76.5,76.76,217053.0,76.71,76.84,76.5,76.76,217053.0
2023-07-27 09:30:00,75.98,75.98,73.07,73.86,204137.0,75.98,75.98,73.07,73.86,204137.0
2023-07-27 10:00:00,73.81,74.91,73.42,74.7,124646.0,73.81,74.91,73.42,74.7,124646.0
2023-07-27 10:30:00,74.71,75.34,74.55,75.14,354681.0,74.71,75.34,74.55,75.14,354681.0
2023-07-27 11:00:00,75.19,75.35,74.5,74.67,76887.0,75.19,75.35,74.5,74.67,76887.0
2023-07-27 11:30:00,74.69,74.86,73.84,74.75,51762.0,74.69,74.86,73.84,74.75,51762.0
2023-07-27 12:00:00,74.71,74.77,73.97,74.1,37383.0,74.71,74.77,73.97,74.1,37383.0
2023-07-27 12:30:00,74.12,74.4,74.01,74.29,100039.0,74.12,74.4,74.01,74.29,100039.0
2023-07-27 13:00:00,74.36,74.55,73.65,73.7,37169.0,74.36,74.55,73.65,73.7,37169.0
2023-07-27 13:30:00,73.77,74.01,73.59,73.85,85554.0,73.77,74.01,73.59,73.85,85554.0
2023-07-27 14:00:00,73.82,73.85,73.36,73.56,26658.0,73.82,73.85,73.36,73.56,26658.0
2023-07-27 14:30:00,73.54,73.69,73.23,73.28,37885.0,73.54,73.69,73.23,73.28,37885.0
2023-07-27 15:00:00,73.26,73.58,73.17,73.38,31786.0,73.26,73.58,73.17,73.38,31786.0
2023-07-27 15:30:00,73.39,73.5,73.18,73.28,193171.0,73.39,73.5,73.18,73.28,193171.0
2023-07-28 09:30:00,74.03,74.19,73.11,73.17,33486.0,74.03,74.19,73.11,73.17,33486.0
2023-07-28 10:00:00,73.17,73.57,73.03,73.22,22088.0,73.17,73.57,73.03,73.22,22088.0
2023-07-28 10:30:00,73.26,73.45,73.07,73.39,28187.0,73.26,73.45,73.07,73.39,28187.0
2023-07-28 11:00:00,73.47,73.84,73.25,73.79,70005.0,73.47,73.84,73.25,73.79,70005.0
2023-07-28 11:30:00,73.77,73.96,73.46,73.65,58935.0,73.77,73.96,73.46,73.65,58935.0
2023-07-28 12:00:00,73.62,74.33,73.57,74.23,92612.0,73.62,74.33,73.57,74.23,92612.0
2023-07-28 12:30:00,74.28,74.28,73.83,74.1,94461.0,74.28,74.28,73.83,74.1,94461.0
2023-07-28 13:00:00,74.09,74.09,73.42,73.53,73891.0,74.09,74.09,73.42,73.53,73891.0
2023-07-28 13:30:00,73.49,74.1,73.42,74.1,237457.0,73.49,74.1,73.42,74.1,237457.0
2023-07-28 14:00:00,74.11,74.47,74.09,74.47,45324.0,74.11,74.47,74.09,74.47,45324.0
2023-07-28 14:30:00,74.43,74.45,74.11,74.11,80072.0,74.43,74.45,74.11,74.11,80072.0
2023-07-28 15:00:00,74.05,74.35,74.04,74.27,24937.0,74.05,74.35,74.04,74.27,24937.0
2023-07-28 15:30:00,74.24,74.36,73.91,74.36,138807.0,74.24,74.36,73.91,74.36,138807.0
2023-07-31 09:30:00,75.2,75.2,73.5,73.67,45035.0,75.2,75.2,73.5,73.67,45035.0
2023-07-31 10:00:00,73.62,74.56,73.39,74.37,88557.0,73.62,74.56,73.39,74.37,88557.0
2023-07-31 10:30:00,74.32,74.37,73.5,73.75,154720.0,74.32,74.37,73.5,73.75,154720.0
2023-07-31 11:00:00,73.79,73.91,73.68,73.88,107851.0,73.79,73.91,73.68,73.88,107851.0
2023-07-31 11:30:00,73.88,73.9,73.42,73.78,55845.0,73.88,73.9,73.42,73.78,55845.0
2023-07-31 12:00:00,73.87,74.0,73.54,73.61,40890.0,73.87,74.0,73.54,73.61,40890.0
2023-07-31 12:30:00,73.57,73.72,73.4,73.65,39595.0,73.57,73.72,73.4,73.65,39595.0
2023-07-31 13:00:00,73.67,74.21,73.62,74.12,38337.0,73.67,74.21,73.62,74.12,38337.0
2023-07-31 13:30:00,74.13,74.62,74.09,74.44,81705.0,74.13,74.62,74.09,74.44,81705.0
2023-07-31 14:00:00,74.43,74.48,74.26,74.42,34405.0,74.43,74.48,74.26,74.42,34405.0
2023-07-31 14:30:00,74.43,74.58,74.29,74.48,43879.0,74.43,74.58,74.29,74.48,43879.0
2023-07-31 15:00:00,74.45,74.54,74.28,74.43,68378.0,74.45,74.54,74.28,74.43,68378.0
2023-07-31 15:30:00,74.44,74.74,74.15,74.73,232341.0,74.44,74.74,74.15,74.73,232341.0
2023-08-01 09:30:00,77.42,79.86,76.6,78.03,438893.0,77.42,79.86,76.6,78.03,438893.0
2023-08-01 10:00:00,78.02,78.02,74.13,74.14,357821.0,78.02,78.02,74.13,74.14,357821.0
2023-08-01 10:30:00,74.11,76.82,73.97,76.56,248654.0,74.11,76.82,73.97,76.56,248654.0
2023-08-01 11:00:00,76.49,76.81,75.55,76.17,285405.0,76.49,76.81,75.55,76.17,285405.0
2023-08-01 11:30:00,76.17,77.31,76.04,77.31,148991.0,76.17,77.31,76.04,77.31,148991.0
2023-08-01 12:00:00,77.26,77.62,77.01,77.57,127205.0,77.26,77.62,77.01,77.57,127205.0
2023-08-01 12:30:00,77.57,77.79,77.01,77.06,95636.0,77.57,77.79,77.01,77.06,95636.0
2023-08-01 13:00:00,77.11,77.52,76.6,76.95,130097.0,77.11,77.52,76.6,76.95,130097.0
2023-08-01 13:30:00,76.91,77.23,76.79,76.98,90552.0,76.91,77.23,76.79,76.98,90552.0
2023-08-01 14:00:00,76.98,77.0,76.3,76.45,95801.0,76.98,77.0,76.3,76.45,95801.0
2023-08-01 14:30:00,76.45,77.03,76.44,77.03,77782.0,76.45,77.03,76.44,77.03,77782.0
2023-08-01 15:00:00,77.03,77.14,76.76,76.81,144331.0,77.03,77.14,76.76,76.81,144331.0
2023-08-01 15:30:00,76.82,76.92,76.23,76.8,282074.0,76.82,76.92,76.23,76.8,282074.0
2023-08-02 09:30:00,76.0,76.99,75.78,76.67,111702.0,76.0,76.99,75.78,76.67,111702.0
2023-08-02 10:00:00,76.67,76.73,75.56,76.05,103017.0,76.67,76.73,75.56,76.05,103017.0
2023-08-02 10:30:00,76.1,76.18,75.37,75.55,70445.0,76.1,76.18,75.37,75.55,70445.0
2023-08-02 11:00:00,75.51,75.51,74.46,74.76,92123.0,75.51,75.51,74.46,74.76,92123.0
2023-08-02 11:30:00,74.77,74.77,74.49,74.56,42895.0,74.77,74.77,74.49,74.56,42895.0
2023-08-02 12:00:00,74.58,74.94,74.35,74.4,81421.0,74.58,74.94,74.35,74.4,81421.0
2023-08-02 12:30:00,74.4,74.71,74.32,74.65,46634.0,74.4,74.71,74.32,74.65,46634.0
2023-08-02 13:00:00,74.65,74.68,74.21,74.5,32651.0,74.65,74.68,74.21,74.5,32651.0
2023-08-02 13:30:00,74.48,74.57,74.14,74.22,46846.0,74.48,74.57,74.14,74.22,46846.0
2023-08-02 14:00:00,74.2,74.21,73.83,73.89,127764.0,74.2,74.21,73.83,73.89,127764.0
2023-08-02 14:30:00,73.91,74.2,73.91,73.98,51708.0,73.91,74.2,73.91,73.98,51708.0
2023-08-02 15:00:00,73.95,74.19,73.77,73.94,55269.0,73.95,74.19,73.77,73.94,55269.0
2023-08-02 15:30:00,73.92,74.27,73.78,74.12,254532.0,73.92,74.27,73.78,74.12,254532.0
2023-08-03 09:30:00,73.87,75.5,73.87,75.09,98074.0,73.87,75.5,73.87,75.09,98074.0
2023-08-03 10:00:00,75.03,75.09,73.97,74.17,33326.0,75.03,75.09,73.97,74.17,33326.0
2023-08-03 10:30:00,74.09,74.13,73.75,74.08,66299.0,74.09,74.13,73.75,74.08,66299.0
2023-08-03 11:00:00,74.05,74.56,74.01,74.5,45670.0,74.05,74.56,74.01,74.5,45670.0
2023-08-03 11:30:00,74.47,74.85,74.42,74.69,34223.0,74.47,74.85,74.42,74.69,34223.0
2023-08-03 12:00:00,74.65,74.74,74.47,74.53,17939.0,74.65,74.74,74.47,74.53,17939.0
2023-08-03 12:30:00,74.56,74.61,74.47,74.55,20316.0,74.56,74.61,74.47,74.55,20316.0
2023-08-03 13:00:00,74.55,74.6,74.4,74.41,30160.0,74.55,74.6,74.4,74.41,30160.0
2023-08-03 13:30:00,74.41,74.55,74.24,74.36,26391.0,74.41,74.55,74.24,74.36,26391.0
2023-08-03 14:00:00,74.38,74.6,74.33,74.43,49059.0,74.38,74.6,74.33,74.43,49059.0
2023-08-03 14:30:00,74.46,74.5,74.15,74.43,40753.0,74.46,74.5,74.15,74.43,40753.0
2023-08-03 15:00:00,74.42,74.49,74.1,74.27,51217.0,74.42,74.49,74.1,74.27,51217.0
2023-08-03 15:30:00,74.25,74.46,74.16,74.37,165864.0,74.25,74.46,74.16,74.37,165864.0
2023-08-04 09:30:00,74.43,74.59,73.43,74.03,103871.0,74.43,74.59,73.43,74.03,103871.0
2023-08-04 10:00:00,74.04,74.22,73.75,74.13,43072.0,74.04,74.22,73.75,74.13,43072.0
2023-08-04 10:30:00,74.15,74.41,73.95,74.36,32817.0,74.15,74.41,73.95,74.36,32817.0
2023-08-04 11:00:00,74.36,74.37,74.1,74.31,18061.0,74.36,74.37,74.1,74.31,18061.0
2023-08-04 11:30:00,74.32,74.53,74.29,74.38,16676.0,74.32,74.53,74.29,74.38,16676.0
2023-08-04 12:00:00,74.38,74.81,74.31,74.69,12987.0,74.38,74.81,74.31,74.69,12987.0
2023-08-04 12:30:00,74.71,75.03,74.55,74.73,55022.0,74.71,75.03,74.55,74.73,55022.0
2023-08-04 13:00:00,74.74,74.85,74.7,74.8,14129.0,74.74,74.85,74.7,74.8,14129.0
2023-08-04 13:30:00,74.81,74.87,74.49,74.62,33201.0,74.81,74.87,74.49,74.62,33201.0
2023-08-04 14:00:00,74.62,74.77,74.27,74.48,112244.0,74.62,74.77,74.27,74.48,112244.0
2023-08-04 14:30:00,74.47,74.72,74.41,74.6,68677.0,74.47,74.72,74.41,74.6,68677.0
2023-08-04 15:00:00,74.5,74.6,74.3,74.53,67994.0,74.5,74.6,74.3,74.53,67994.0
2023-08-04 15:30:00,74.55,74.6,74.2,74.49,199537.0,74.55,74.6,74.2,74.49,199537.0
2023-08-07 09:30:00,75.06,75.54,74.63,74.65,20279.0,75.06,75.54,74.63,74.65,20279.0
2023-08-07 10:00:00,74.69,75.02,74.44,75.02,13466.0,74.69,75.02,74.44,75.02,13466.0
2023-08-07 10:30:00,75.04,75.04,74.53,74.78,10449.0,75.04,75.04,74.53,74.78,10449.0
2023-08-07 11:00:00,74.77,75.09,74.7,74.99,20134.0,74.77,75.09,74.7,74.99,20134.0
2023-08-07 11:30:00,75.03,75.27,74.92,75.27,17446.0,75.03,75.27,74.92,75.27,17446.0
2023-08-07 12:00:00,75.28,75.28,75.05,75.24,8732.0,75.28,75.28,75.05,75.24,8732.0
2023-08-07 12:30:00,75.27,75.59,75.24,75.58,17647.0,75.27,75.59,75.24,75.58,17647.0
2023-08-07 13:00:00,75.58,75.58,75.29,75.34,12569.0,75.58,75.58,75.29,75.34,12569.0
2023-08-07 13:30:00,75.33,75.46,75.17,75.46,11334.0,75.33,75.46,75.17,75.46,11334.0
2023-08-07 14:00:00,75.44,75.57,75.36,75.55,26388.0,75.44,75.57,75.36,75.55,26388.0
2023-08-07 14:30:00,75.55,75.8,75.55,75.67,38198.0,75.55,75.8,75.55,75.67,38198.0
2023-08-07 15:00:00,75.69,76.06,75.69,75.94,54510.0,75.69,76.06,75.69,75.94,54510.0
2023-08-07 15:30:00,75.94,75.99,75.65,75.69,131770.0,75.94,75.99,75.65,75.69,131770.0
2023-08-08 09:30:00,74.85,74.93,74.28,74.5,44797.0,74.85,74.93,74.28,74.5,44797.0
2023-08-08 10:00:00,74.5,74.5,73.58,73.84,52437.0,74.5,74.5,73.58,73.84,52437.0
2023-08-08 10:30:00,73.84,74.5,73.76,74.49,30348.0,73.84,74.5,73.76,74.49,30348.0
2023-08-08 11:00:00,74.47,74.47,73.86,73.95,32633.0,74.47,74.47,73.86,73.95,32633.0
2023-08-08 11:30:00,73.95,73.95,73.44,73.48,26711.0,73.95,73.95,73.44,73.48,26711.0
2023-08-08 12:00:00,73.5,73.79,73.48,73.76,24872.0,73.5,73.79,73.48,73.76,24872.0
2023-08-08 12:30:00,73.78,73.84,73.5,73.64,27233.0,73.78,73.84,73.5,73.64,27233.0
2023-08-08 13:00:00,73.64,73.67,73.32,73.44,55536.0,73.64,73.67,73.32,73.44,55536.0
2023-08-08 13:30:00,73.44,73.59,73.39,73.48,47707.0,73.44,73.59,73.39,73.48,47707.0
2023-08-08 14:00:00,73.49,73.49,72.89,72.95,67515.0,73.49,73.49,72.89,72.95,67515.0
2023-08-08 14:30:00,72.94,73.12,72.83,72.93,75833.0,72.94,73.12,72.83,72.93,75833.0
2023-08-08 15:00:00,72.92,73.08,72.7,72.81,62545.0,72.92,73.08,72.7,72.81,62545.0
2023-08-08 15:30:00,72.8,73.2,72.64,73.18,299765.0,72.8,73.2,72.64,73.18,299765.0
2023-08-09 09:30:00,73.53,74.31,73.29,74.27,95116.0,73.53,74.31,73.29,74.27,95116.0
2023-08-09 10:00:00,74.21,74.23,73.84,74.02,47413.0,74.21,74.23,73.84,74.02,47413.0
2023-08-09 10:30:00,74.03,74.21,73.78,73.8,35021.0,74.03,74.21,73.78,73.8,35021.0
2023-08-09 11:00:00,73.85,74.24,73.76,73.98,89000.0,73.85,74.24,73.76,73.98,89000.0
2023-08-09 11:30:00,73.98,74.26,73.85,74.07,32701.0,73.98,74.26,73.85,74.07,32701.0
2023-08-09 12:00:00,74.0,74.13,73.94,74.09,20389.0,74.0,74.13,73.94,74.09,20389.0
2023-08-09 12:30:00,74.08,74.38,74.02,74.21,45370.0,74.08,74.38,74.02,74.21,45370.0
2023-08-09 13:00:00,74.19,74.56,74.1,74.53,57617.0,74.19,74.56,74.1,74.53,57617.0
2023-08-09 13:30:00,74.54,74.66,74.41,74.44,71016.0,74.54,74.66,74.41,74.44,71016.0
2023-08-09 14:00:00,74.44,74.44,73.57,73.65,41085.0,74.44,74.44,73.57,73.65,41085.0
2023-08-09 14:30:00,73.69,74.05,73.53,73.99,79274.0,73.69,74.05,73.53,73.99,79274.0
2023-08-09 15:00:00,73.97,74.11,73.79,73.99,193793.0,73.97,74.11,73.79,73.99,193793.0
2023-08-09 15:30:00,74.03,74.04,72.98,73.13,257131.0,74.03,74.04,72.98,73.13,257131.0
2023-08-10 09:30:00,73.28,74.23,72.92,74.23,64509.0,73.28,74.23,72.92,74.23,64509.0
2023-08-10 10:00:00,74.21,74.72,74.16,74.25,49181.0,74.21,74.72,74.16,74.25,49181.0
2023-08-10 10:30:00,74.28,74.52,74.02,74.51,59987.0,74.28,74.52,74.02,74.51,59987.0
2023-08-10 11:00:00,74.53,74.65,74.18,74.55,111027.0,74.53,74.65,74.18,74.55,111027.0
2023-08-10 11:30:00,74.53,74.82,74.23,74.5,92337.0,74.53,74.82,74.23,74.5,92337.0
2023-08-10 12:00:00,74.5,74.54,73.8,73.88,96919.0,74.5,74.54,73.8,73.88,96919.0
2023-08-10 12:30:00,73.82,74.18,73.61,73.99,14994.0,73.82,74.18,73.61,73.99,14994.0
2023-08-10 13:00:00,73.99,74.15,73.17,73.17,32971.0,73.99,74.15,73.17,73.17,32971.0
2023-08-10 13:30:00,73.13,73.46,73.04,73.3,23631.0,73.13,73.46,73.04,73.3,23631.0
2023-08-10 14:00:00,73.31,74.12,73.31,73.9,38621.0,73.31,74.12,73.31,73.9,38621.0
2023-08-10 14:30:00,73.9,73.96,73.59,73.96,39238.0,73.9,73.96,73.59,73.96,39238.0
2023-08-10 15:00:00,73.95,74.0,73.66,73.68,25616.0,73.95,74.0,73.66,73.68,25616.0
2023-08-10 15:30:00,73.71,73.95,73.43,73.88,135366.0,73.71,73.95,73.43,73.88,135366.0
2023-08-11 09:30:00,73.51,74.15,73.32,73.45,27545.0,73.51,74.15,73.32,73.45,27545.0
2023-08-11 10:00:00,73.5,73.74,73.37,73.74,41248.0,73.5,73.74,73.37,73.74,41248.0
2023-08-11 10:30:00,73.74,73.86,73.53,73.67,17746.0,73.74,73.86,73.53,73.67,17746.0
2023-08-11 11:00:00,73.74,73.83,73.62,73.72,15188.0,73.74,73.83,73.62,73.72,15188.0
2023-08-11 11:30:00,73.77,73.83,73.65,73.82,16462.0,73.77,73.83,73.65,73.82,16462.0
2023-08-11 12:00:00,73.83,74.17,73.79,73.95,15294.0,73.83,74.17,73.79,73.95,15294.0
2023-08-11 12:30:00,73.96,74.0,73.7,73.84,12735.0,73.96,74.0,73.7,73.84,12735.0
2023-08-11 13:00:00,73.83,74.08,73.77,74.0,22224.0,73.83,74.08,73.77,74.0,22224.0
2023-08-11 13:30:00,73.97,74.07,73.86,73.88,14017.0,73.97,74.07,73.86,73.88,14017.0
2023-08-11 14:00:00,73.89,73.98,73.77,73.92,16888.0,73.89,73.98,73.77,73.92,16888.0
2023-08-11 14:30:00,73.92,74.14,73.84,74.11,87974.0,73.92,74.14,73.84,74.11,87974.0
2023-08-11 15:00:00,74.08,74.43,74.0,74.23,48098.0,74.08,74.43,74.0,74.23,48098.0
2023-08-11 15:30:00,74.23,74.26,73.66,73.84,164053.0,74.23,74.26,73.66,73.84,164053.0
2023-08-14 09:30:00,73.62,73.83,72.54,73.0,34975.0,73.62,73.83,72.54,73.0,34975.0
2023-08-14 10:00:00,73.0,73.39,72.89,73.28,24288.0,73.0,73.39,72.89,73.28,24288.0
2023-08-14 10:30:00,73.28,73.52,73.13,73.34,46998.0,73.28,73.52,73.13,73.34,46998.0
2023-08-14 11:00:00,73.34,73.79,73.3,73.61,68705.0,73.34,73.79,73.3,73.61,68705.0
2023-08-14 11:30:00,73.64,73.88,73.59,73.8,37361.0,73.64,73.88,73.59,73.8,37361.0
2023-08-14 12:00:00,73.8,73.8,73.01,73.29,107364.0,73.8,73.8,73.01,73.29,107364.0
2023-08-14 12:30:00,73.3,73.59,73.13,73.53,67829.0,73.3,73.59,73.13,73.53,67829.0
2023-08-14 13:00:00,73.49,73.98,73.47,73.81,85933.0,73.49,73.98,73.47,73.81,85933.0
2023-08-14 13:30:00,73.81,74.04,73.73,74.01,115763.0,73.81,74.04,73.73,74.01,115763.0
2023-08-14 14:00:00,74.01,74.06,73.67,73.98,68115.0,74.01,74.06,73.67,73.98,68115.0
2023-08-14 14:30:00,73.97,73.97,73.54,73.58,31017.0,73.97,73.97,73.54,73.58,31017.0
2023-08-14 15:00:00,73.54,73.57,72.93,73.01,62874.0,73.54,73.57,72.93,73.01,62874.0
2023-08-14 15:30:00,73.01,73.25,72.83,73.22,248000.0,73.01,73.25,72.83,73.22,248000.0
2023-08-15 09:30:00,73.18,73.76,73.14,73.56,40598.0,73.18,73.76,73.14,73.56,40598.0
2023-08-15 10:00:00,73.56,73.56,72.59,72.77,29557.0,73.56,73.56,72.59,72.77,29557.0
2023-08-15 10:30:00,72.89,73.0,72.56,72.72,15599.0,72.89,73.0,72.56,72.72,15599.0
2023-08-15 11:00:00,72.71,73.15,72.71,73.12,24192.0,72.71,73.15,72.71,73.12,24192.0
2023-08-15 11:30:00,73.1,73.34,73.0,73.22,44493.0,73.1,73.34,73.0,73.22,44493.0
2023-08-15 12:00:00,73.23,73.29,73.08,73.21,33301.0,73.23,73.29,73.08,73.21,33301.0
2023-08-15 12:30:00,73.2,73.22,72.56,72.73,48623.0,73.2,73.22,72.56,72.73,48623.0
2023-08-15 13:00:00,72.72,73.04,72.47,72.81,99366.0,72.72,73.04,72.47,72.81,99366.0
2023-08-15 13:30:00,72.81,72.81,72.6,72.65,12960.0,72.81,72.81,72.6,72.65,12960.0
2023-08-15 14:00:00,72.67,72.79,72.62,72.68,13780.0,72.67,72.79,72.62,72.68,13780.0
2023-08-15 14:30:00,72.68,72.72,72.44,72.49,17427.0,72.68,72.72,72.44,72.49,17427.0
2023-08-15 15:00:00,72.53,72.66,72.3,72.3,18171.0,72.53,72.66,72.3,72.3,18171.0
2023-08-15 15:30:00,72.28,73.0,72.17,72.92,220008.0,72.28,73.0,72.17,72.92,220008.0
2023-08-16 09:30:00,72.75,73.99,72.75,72.78,34009.0,72.75,73.99,72.75,72.78,34009.0
2023-08-16 10:00:00,72.76,72.76,72.18,72.32,74591.0,72.76,72.76,72.18,72.32,74591.0
2023-08-16 10:30:00,72.32,72.38,71.46,72.17,85286.0,72.32,72.38,71.46,72.17,85286.0
2023-08-16 11:00:00,72.05,72.5,71.85,72.38,41482.0,72.05,72.5,71.85,72.38,41482.0
2023-08-16 11:30:00,72.34,72.6,72.34,72.53,21500.0,72.34,72.6,72.34,72.53,21500.0
2023-08-16 12:00:00,72.5,72.7,72.36,72.56,27181.0,72.5,72.7,72.36,72.56,27181.0
2023-08-16 12:30:00,72.57,72.66,72.15,72.27,22996.0,72.57,72.66,72.15,72.27,22996.0
2023-08-16 13:00:00,72.28,72.43,72.16,72.4,29841.0,72.28,72.43,72.16,72.4,29841.0
2023-08-16 13:30:00,72.42,72.5,72.31,72.39,26611.0,72.42,72.5,72.31,72.39,26611.0
2023-08-16 14:00:00,72.28,72.5,72.02,72.47,17153.0,72.28,72.5,72.02,72.47,17153.0
2023-08-16 14:30:00,72.45,72.56,72.33,72.4,28301.0,72.45,72.56,72.33,72.4,28301.0
2023-08-16 15:00:00,72.38,72.38,71.94,72.09,32591.0,72.38,72.38,71.94,72.09,32591.0
2023-08-16 15:30:00,72.08,72.13,71.85,71.92,144738.0,72.08,72.13,71.85,71.92,144738.0
2023-08-17 09:30:00,71.75,72.3,71.66,71.81,122426.0,71.75,72.3,71.66,71.81,122426.0
2023-08-17 10:00:00,71.84,72.01,70.62,70.64,56259.0,71.84,72.01,70.62,70.64,56259.0
2023-08-17 10:30:00,70.66,70.97,70.49,70.86,51728.0,70.66,70.97,70.49,70.86,51728.0
2023-08-17 11:00:00,70.91,71.04,70.63,71.04,82714.0,70.91,71.04,70.63,71.04,82714.0
2023-08-17 11:30:00,70.99,71.19,70.51,70.88,94882.0,70.99,71.19,70.51,70.88,94882.0
2023-08-17 12:00:00,70.89,71.1,70.65,71.08,31516.0,70.89,71.1,70.65,71.08,31516.0
2023-08-17 12:30:00,71.06,71.29,71.02,71.28,21533.0,71.06,71.29,71.02,71.28,21533.0
2023-08-17 13:00:00,71.31,71.55,71.3,71.45,40189.0,71.31,71.55,71.3,71.45,40189.0
2023-08-17 13:30:00,71.45,71.45,70.77,70.82,16831.0,71.45,71.45,70.77,70.82,16831.0
2023-08-17 14:00:00,70.77,70.78,70.62,70.69,15414.0,70.77,70.78,70.62,70.69,15414.0
2023-08-17 14:30:00,70.65,70.79,70.5,70.65,56189.0,70.65,70.79,70.5,70.65,56189.0
2023-08-17 15:00:00,70.67,71.05,70.6,71.04,126963.0,70.67,71.05,70.6,71.04,126963.0
2023-08-17 15:30:00,71.03,71.38,70.88,71.24,418172.0,71.03,71.38,70.88,71.24,418172.0
2023-08-18 09:30:00,70.54,70.79,70.07,70.42,88250.0,70.54,70.79,70.07,70.42,88250.0
2023-08-18 10:00:00,70.42,70.42,69.86,69.99,43230.0,70.42,70.42,69.86,69.99,43230.0
2023-08-18 10:30:00,69.98,71.02,69.91,70.58,67658.0,69.98,71.02,69.91,70.58,67658.0
2023-08-18 11:00:00,70.65,70.96,70.6,70.63,43313.0,70.65,70.96,70.6,70.63,43313.0
2023-08-18 11:30:00,70.66,70.9,70.64,70.8,29198.0,70.66,70.9,70.64,70.8,29198.0
2023-08-18 12:00:00,70.87,70.98,70.64,70.75,20282.0,70.87,70.98,70.64,70.75,20282.0
2023-08-18 12:30:00,70.73,71.04,70.7,70.85,21067.0,70.73,71.04,70.7,70.85,21067.0
2023-08-18 13:00:00,70.83,71.0,70.81,70.9,37446.0,70.83,71.0,70.81,70.9,37446.0
2023-08-18 13:30:00,70.91,71.13,70.86,71.01,17107.0,70.91,71.13,70.86,71.01,17107.0
2023-08-18 14:00:00,71.04,71.08,70.77,70.92,97578.0,71.04,71.08,70.77,70.92,97578.0
2023-08-18 14:30:00,70.93,71.19,70.87,71.05,19854.0,70.93,71.19,70.87,71.05,19854.0
2023-08-18 15:00:00,71.03,71.08,70.77,70.79,31014.0,71.03,71.08,70.77,70.79,31014.0
2023-08-18 15:30:00,70.81,70.81,70.57,70.68,128023.0,70.81,70.81,70.57,70.68,128023.0
2023-08-21 09:30:00,70.97,71.55,70.64,70.97,16105.0,70.97,71.55,70.64,70.97,16105.0
2023-08-21 10:00:00,71.02,71.14,70.76,70.87,26603.0,71.02,71.14,70.76,70.87,26603.0
2023-08-21 10:30:00,70.9,71.07,70.75,70.92,20973.0,70.9,71.07,70.75,70.92,20973.0
2023-08-21 11:00:00,70.91,71.29,70.91,71.27,26339.0,70.91,71.29,70.91,71.27,26339.0
2023-08-21 11:30:00,71.29,71.4,70.91,70.93,12634.0,71.29,71.4,70.91,70.93,12634.0
2023-08-21 12:00:00,70.97,71.23,70.91,71.12,9773.0,70.97,71.23,70.91,71.12,9773.0
2023-08-21 12:30:00,71.13,71.26,71.05,71.14,7771.0,71.13,71.26,71.05,71.14,7771.0
2023-08-21 13:00:00,71.2,71.36,71.09,71.33,10994.0,71.2,71.36,71.09,71.33,10994.0
2023-08-21 13:30:00,71.35,71.49,71.29,71.48,9283.0,71.35,71.49,71.29,71.48,9283.0
2023-08-21 14:00:00,71.49,71.63,71.33,71.37,10028.0,71.49,71.63,71.33,71.37,10028.0
2023-08-21 14:30:00,71.4,71.67,71.39,71.67,10494.0,71.4,71.67,71.39,71.67,10494.0
2023-08-21 15:00:00,71.74,71.78,71.67,71.75,13990.0,71.74,71.78,71.67,71.75,13990.0
2023-08-21 15:30:00,71.74,71.91,71.62,71.62,81737.0,71.74,71.91,71.62,71.62,81737.0
2023-08-22 09:30:00,71.96,72.58,71.96,72.42,30201.0,71.96,72.58,71.96,72.42,30201.0
2023-08-22 10:00:00,72.38,72.75,72.3,72.61,26945.0,72.38,72.75,72.3,72.61,26945.0
2023-08-22 10:30:00,72.67,72.81,72.58,72.58,27646.0,72.67,72.81,72.58,72.58,27646.0
2023-08-22 11:00:00,72.54,72.65,72.5,72.59,42632.0,72.54,72.65,72.5,72.59,42632.0
2023-08-22 11:30:00,72.57,72.67,72.5,72.52,23220.0,72.57,72.67,72.5,72.52,23220.0
2023-08-22 12:00:00,72.5,72.55,72.25,72.45,23656.0,72.5,72.55,72.25,72.45,23656.0
2023-08-22 12:30:00,72.45,72.47,72.25,72.28,11260.0,72.45,72.47,72.25,72.28,11260.0
2023-08-22 13:00:00,72.27,72.5,72.23,72.49,26656.0,72.27,72.5,72.23,72.49,26656.0
2023-08-22 13:30:00,72.49,72.69,72.44,72.67,18473.0,72.49,72.69,72.44,72.67,18473.0
2023-08-22 14:00:00,72.65,72.89,72.64,72.89,28907.0,72.65,72.89,72.64,72.89,28907.0
2023-08-22 14:30:00,72.89,73.06,72.81,72.99,23435.0,72.89,73.06,72.81,72.99,23435.0
2023-08-22 15:00:00,73.03,73.17,73.02,73.14,22142.0,73.03,73.17,73.02,73.14,22142.0
2023-08-22 15:30:00,73.14,73.38,72.64,72.69,166421.0,73.14,73.38,72.64,72.69,166421.0
2023-08-23 09:30:00,73.11,73.66,72.82,73.43,35716.0,73.11,73.66,72.82,73.43,35716.0
2023-08-23 10:00:00,73.43,73.88,73.25,73.78,68410.0,73.43,73.88,73.25,73.78,68410.0
2023-08-23 10:30:00,73.81,74.08,73.62,73.97,150828.0,73.81,74.08,73.62,73.97,150828.0
2023-08-23 11:00:00,73.97,74.16,73.83,74.15,35817.0,73.97,74.16,73.83,74.15,35817.0
2023-08-23 11:30:00,74.13,74.29,73.79,74.03,28291.0,74.13,74.29,73.79,74.03,28291.0
2023-08-23 12:00:00,73.95,74.09,73.94,74.05,13155.0,73.95,74.09,73.94,74.05,13155.0
2023-08-23 12:30:00,74.03,74.34,74.03,74.23,26469.0,74.03,74.34,74.03,74.23,26469.0
2023-08-23 13:00:00,74.23,74.49,74.19,74.46,14627.0,74.23,74.49,74.19,74.46,14627.0
2023-08-23 13:30:00,74.45,74.97,74.44,74.94,49565.0,74.45,74.97,74.44,74.94,49565.0
2023-08-23 14:00:00,74.95,74.95,74.63,74.67,30347.0,74.95,74.95,74.63,74.67,30347.0
2023-08-23 14:30:00,74.65,74.85,74.6,74.84,23449.0,74.65,74.85,74.6,74.84,23449.0
2023-08-23 15:00:00,74.85,75.01,74.75,74.99,43206.0,74.85,75.01,74.75,74.99,43206.0
2023-08-23 15:30:00,74.99,75.14,74.94,75.11,216392.0,74.99,75.14,74.94,75.11,216392.0
2023-08-24 09:30:00,75.32,75.62,74.95,75.54,13413.0,75.32,75.62,74.95,75.54,13413.0
2023-08-24 10:00:00,75.62,75.93,75.18,75.25,28200.0,75.62,75.93,75.18,75.25,28200.0
2023-08-24 10:30:00,75.24,75.47,75.03,75.07,37708.0,75.24,75.47,75.03,75.07,37708.0
2023-08-24 11:00:00,75.07,75.07,74.57,74.61,30168.0,75.07,75.07,74.57,74.61,30168.0
2023-08-24 11:30:00,74.57,74.7,74.38,74.39,8308.0,74.57,74.7,74.38,74.39,8308.0
2023-08-24 12:00:00,74.41,74.67,74.38,74.55,10710.0,74.41,74.67,74.38,74.55,10710.0
2023-08-24 12:30:00,74.52,75.13,74.52,74.98,17526.0,74.52,75.13,74.52,74.98,17526.0
2023-08-24 13:00:00,74.98,74.98,74.53,74.64,11164.0,74.98,74.98,74.53,74.64,11164.0
2023-08-24 13:30:00,74.63,74.87,74.63,74.83,9472.0,74.63,74.87,74.63,74.83,9472.0
2023-08-24 14:00:00,74.91,74.94,74.77,74.81,10784.0,74.91,74.94,74.77,74.81,10784.0
2023-08-24 14:30:00,74.82,74.82,74.35,74.42,17313.0,74.82,74.82,74.35,74.42,17313.0
2023-08-24 15:00:00,74.44,74.49,74.3,74.32,24205.0,74.44,74.49,74.3,74.32,24205.0
2023-08-24 15:30:00,74.34,74.36,73.86,73.86,124221.0,74.34,74.36,73.86,73.86,124221.0
2023-08-25 09:30:00,73.98,74.79,73.98,74.19,14948.0,73.98,74.79,73.98,74.19,14948.0
2023-08-25 10:00:00,74.24,74.44,73.75,73.82,15773.0,74.24,74.44,73.75,73.82,15773.0
2023-08-25 10:30:00,73.83,73.83,73.14,73.14,8485.0,73.83,73.83,73.14,73.14,8485.0
2023-08-25 11:00:00,73.08,73.56,73.03,73.56,16858.0,73.08,73.56,73.03,73.56,16858.0
2023-08-25 11:30:00,73.56,74.0,73.45,73.48,13507.0,73.56,74.0,73.45,73.48,13507.0
2023-08-25 12:00:00,73.52,73.74,73.47,73.72,10617.0,73.52,73.74,73.47,73.72,10617.0
2023-08-25 12:30:00,73.75,73.84,73.47,73.64,9362.0,73.75,73.84,73.47,73.64,9362.0
2023-08-25 13:00:00,73.72,73.8,73.47,73.52,10137.0,73.72,73.8,73.47,73.52,10137.0
2023-08-25 13:30:00,73.56,73.71,73.48,73.71,8055.0,73.56,73.71,73.48,73.71,8055.0
2023-08-25 14:00:00,73.71,74.18,73.7,74.14,38657.0,73.71,74.18,73.7,74.14,38657.0
2023-08-25 14:30:00,74.21,74.58,74.2,74.58,20885.0,74.21,74.58,74.2,74.58,20885.0
2023-08-25 15:00:00,74.6,74.79,74.55,74.73,23225.0,74.6,74.79,74.55,74.73,23225.0
2023-08-25 15:30:00,74.69,74.71,74.14,74.24,89137.0,74.69,74.71,74.14,74.24,89137.0
2023-08-28 09:30:00,74.63,75.45,74.52,75.45,11913.0,74.63,75.45,74.52,75.45,11913.0
2023-08-28 10:00:00,75.44,75.89,75.21,75.89,18584.0,75.44,75.89,75.21,75.89,18584.0
2023-08-28 10:30:00,75.88,76.02,75.65,76.01,19732.0,75.88,76.02,75.65,76.01,19732.0
2023-08-28 11:00:00,76.03,76.18,75.94,76.04,38257.0,76.03,76.18,75.94,76.04,38257.0
2023-08-28 11:30:00,76.06,76.25,75.94,76.13,19085.0,76.06,76.25,75.94,76.13,19085.0
2023-08-28 12:00:00,76.15,76.2,76.0,76.0,10873.0,76.15,76.2,76.0,76.0,10873.0
2023-08-28 12:30:00,75.98,76.2,75.98,76.06,12705.0,75.98,76.2,75.98,76.06,12705.0
2023-08-28 13:00:00,76.02,76.17,75.97,76.09,18143.0,76.02,76.17,75.97,76.09,18143.0
2023-08-28 13:30:00,76.09,76.16,75.79,75.83,43314.0,76.09,76.16,75.79,75.83,43314.0
2023-08-28 14:00:00,75.83,76.08,75.81,75.98,26093.0,75.83,76.08,75.81,75.98,26093.0
2023-08-28 14:30:00,76.01,76.17,75.94,76.15,20023.0,76.01,76.17,75.94,76.15,20023.0
2023-08-28 15:00:00,76.14,76.21,76.07,76.2,25714.0,76.14,76.21,76.07,76.2,25714.0
2023-08-28 15:30:00,76.21,76.5,76.13,76.35,240823.0,76.21,76.5,76.13,76.35,240823.0
2023-08-29 09:30:00,76.47,77.29,76.24,77.07,30526.0,76.47,77.29,76.24,77.07,30526.0
2023-08-29 10:00:00,77.02,77.68,76.95,77.64,65482.0,77.02,77.68,76.95,77.64,65482.0
2023-08-29 10:30:00,77.64,78.07,77.64,77.92,91765.0,77.64,78.07,77.64,77.92,91765.0
2023-08-29 11:00:00,77.92,78.35,77.56,78.32,36037.0,77.92,78.35,77.56,78.32,36037.0
2023-08-29 11:30:00,78.29,78.9,78.27,78.78,56951.0,78.29,78.9,78.27,78.78,56951.0
2023-08-29 12:00:00,78.8,79.04,78.75,78.99,18503.0,78.8,79.04,78.75,78.99,18503.0
2023-08-29 12:30:00,79.01,79.04,78.67,78.76,35130.0,79.01,79.04,78.67,78.76,35130.0
2023-08-29 13:00:00,78.76,78.99,78.54,78.74,43008.0,78.76,78.99,78.54,78.74,43008.0
2023-08-29 13:30:00,78.74,78.83,78.6,78.83,23672.0,78.74,78.83,78.6,78.83,23672.0
2023-08-29 14:00:00,78.81,79.08,78.78,78.99,54986.0,78.81,79.08,78.78,78.99,54986.0
2023-08-29 14:30:00,79.0,79.09,78.93,79.0,49936.0,79.0,79.09,78.93,79.0,49936.0
2023-08-29 15:00:00,79.0,79.06,78.9,79.05,63905.0,79.0,79.06,78.9,79.05,63905.0
2023-08-29 15:30:00,79.06,79.07,78.43,78.53,158966.0,79.06,79.07,78.43,78.53,158966.0
2023-08-30 09:30:00,78.66,78.95,78.39,78.58,22338.0,78.66,78.95,78.39,78.58,22338.0
2023-08-30 10:00:00,78.67,78.85,78.07,78.14,17336.0,78.67,78.85,78.07,78.14,17336.0
2023-08-30 10:30:00,78.15,78.52,78.12,78.5,38541.0,78.15,78.52,78.12,78.5,38541.0
2023-08-30 11:00:00,78.5,78.6,78.28,78.6,29714.0,78.5,78.6,78.28,78.6,29714.0
2023-08-30 11:30:00,78.6,78.75,78.45,78.63,47050.0,78.6,78.75,78.45,78.63,47050.0
2023-08-30 12:00:00,78.63,78.77,78.59,78.63,12601.0,78.63,78.77,78.59,78.63,12601.0
2023-08-30 12:30:00,78.63,78.68,78.44,78.51,17980.0,78.63,78.68,78.44,78.51,17980.0
2023-08-30 13:00:00,78.52,78.52,78.26,78.32,17327.0,78.52,78.52,78.26,78.32,17327.0
2023-08-30 13:30:00,78.36,78.53,78.26,78.43,46137.0,78.36,78.53,78.26,78.43,46137.0
2023-08-30 14:00:00,78.43,78.53,78.2,78.33,38383.0,78.43,78.53,78.2,78.33,38383.0
2023-08-30 14:30:00,78.37,78.56,78.32,78.54,18165.0,78.37,78.56,78.32,78.54,18165.0
2023-08-30 15:00:00,78.54,78.66,78.54,78.62,29189.0,78.54,78.66,78.54,78.62,29189.0
2023-08-30 15:30:00,78.63,78.64,78.29,78.42,115756.0,78.63,78.64,78.29,78.42,115756.0
2023-08-31 09:30:00,78.47,78.57,77.71,78.4,11890.0,78.47,78.57,77.71,78.4,11890.0
2023-08-31 10:00:00,78.34,78.59,78.0,78.2,49901.0,78.34,78.59,78.0,78.2,49901.0
2023-08-31 10:30:00,78.2,78.26,77.79,78.01,14272.0,78.2,78.26,77.79,78.01,14272.0
2023-08-31 11:00:00,78.01,78.01,77.73,77.78,15721.0,78.01,78.01,77.73,77.78,15721.0
2023-08-31 11:30:00,77.76,77.8,77.5,77.63,11374.0,77.76,77.8,77.5,77.63,11374.0
2023-08-31 12:00:00,77.62,77.75,77.49,77.74,19423.0,77.62,77.75,77.49,77.74,19423.0
2023-08-31 12:30:00,77.74,77.86,77.69,77.81,27735.0,77.74,77.86,77.69,77.81,27735.0
2023-08-31 13:00:00,77.83,78.07,77.7,78.02,14346.0,77.83,78.07,77.7,78.02,14346.0
2023-08-31 13:30:00,78.05,78.05,77.69,77.81,17472.0,78.05,78.05,77.69,77.81,17472.0
2023-08-31 14:00:00,77.83,77.96,77.75,77.75,15736.0,77.83,77.96,77.75,77.75,15736.0
2023-08-31 14:30:00,77.73,77.74,77.33,77.4,23563.0,77.73,77.74,77.33,77.4,23563.0
2023-08-31 15:00:00,77.48,77.59,77.27,77.33,30286.0,77.48,77.59,77.27,77.33,30286.0
2023-08-31 15:30:00,77.34,77.62,77.17,77.52,126535.0,77.34,77.62,77.17,77.52,126535.0
2023-09-01 09:30:00,77.93,78.07,77.64,77.84,31384.0,77.93,78.07,77.64,77.84,31384.0
2023-09-01 10:00:00,77.75,78.5,77.63,78.42,21690.0,77.75,78.5,77.63,78.42,21690.0
2023-09-01 10:30:00,78.41,78.79,78.38,78.6,19207.0,78.41,78.79,78.38,78.6,19207.0
2023-09-01 11:00:00,78.62,79.17,78.61,78.95,54622.0,78.62,79.17,78.61,78.95,54622.0
2023-09-01 11:30:00,78.94,79.03,78.79,78.93,151394.0,78.94,79.03,78.79,78.93,151394.0
2023-09-01 12:00:00,78.85,79.06,78.72,78.88,11703.0,78.85,79.06,78.72,78.88,11703.0
2023-09-01 12:30:00,78.88,78.92,78.28,78.37,14490.0,78.88,78.92,78.28,78.37,14490.0
2023-09-01 13:00:00,78.38,78.44,78.22,78.4,16182.0,78.38,78.44,78.22,78.4,16182.0
2023-09-01 13:30:00,78.41,78.45,78.34,78.38,11629.0,78.41,78.45,78.34,78.38,11629.0
2023-09-01 14:00:00,78.37,78.55,78.35,78.52,20610.0,78.37,78.55,78.35,78.52,20610.0
2023-09-01 14:30:00,78.52,78.52,78.39,78.46,13382.0,78.52,78.52,78.39,78.46,13382.0
2023-09-01 15:00:00,78.47,78.83,78.41,78.83,35862.0,78.47,78.83,78.41,78.83,35862.0
2023-09-01 15:30:00,78.83,78.85,78.63,78.71,105506.0,78.83,78.85,78.63,78.71,105506.0
2023-09-05 09:30:00,78.31,78.71,76.5,76.53,84475.0,78.31,78.71,76.5,76.53,84475.0
2023-09-05 10:00:00,76.45,77.43,76.44,77.32,39999.0,76.45,77.43,76.44,77.32,39999.0
2023-09-05 10:30:00,77.36,77.62,77.22,77.61,16647.0,77.36,77.62,77.22,77.61,16647.0
2023-09-05 11:00:00,77.66,78.5,77.66,78.38,38587.0,77.66,78.5,77.66,78.38,38587.0
2023-09-05 11:30:00,78.36,78.43,77.91,77.97,25514.0,78.36,78.43,77.91,77.97,25514.0
2023-09-05 12:00:00,78.0,78.03,77.82,77.88,9646.0,78.0,78.03,77.82,77.88,9646.0
2023-09-05 12:30:00,77.91,78.15,77.74,77.8,11790.0,77.91,78.15,77.74,77.8,11790.0
2023-09-05 13:00:00,77.75,77.76,77.42,77.55,14122.0,77.75,77.76,77.42,77.55,14122.0
2023-09-05 13:30:00,77.51,77.7,77.45,77.55,9879.0,77.51,77.7,77.45,77.55,9879.0
2023-09-05 14:00:00,77.52,77.54,77.25,77.38,18223.0,77.52,77.54,77.25,77.38,18223.0
2023-09-05 14:30:00,77.38,77.47,77.27,77.42,19709.0,77.38,77.47,77.27,77.42,19709.0
2023-09-05 15:00:00,77.44,77.44,77.25,77.27,11568.0,77.44,77.44,77.25,77.27,11568.0
2023-09-05 15:30:00,77.3,77.3,76.63,76.65,130151.0,77.3,77.3,76.63,76.65,130151.0
2023-09-06 09:30:00,76.33,77.43,76.11,77.33,14739.0,76.33,77.43,76.11,77.33,14739.0
2023-09-06 10:00:00,77.23,77.39,76.65,76.7,27644.0,77.23,77.39,76.65,76.7,27644.0
2023-09-06 10:30:00,76.65,76.89,76.57,76.68,8096.0,76.65,76.89,76.57,76.68,8096.0
2023-09-06 11:00:00,76.67,76.92,76.59,76.79,6656.0,76.67,76.92,76.59,76.79,6656.0
2023-09-06 11:30:00,76.75,76.75,76.51,76.51,5215.0,76.75,76.75,76.51,76.51,5215.0
2023-09-06 12:00:00,76.49,76.62,76.37,76.49,8220.0,76.49,76.62,76.37,76.49,8220.0
2023-09-06 12:30:00,76.49,76.52,76.17,76.26,10196.0,76.49,76.52,76.17,76.26,10196.0
2023-09-06 13:00:00,76.2,76.74,76.2,76.66,9902.0,76.2,76.74,76.2,76.66,9902.0
2023-09-06 13:30:00,76.67,77.21,76.67,77.18,26632.0,76.67,77.21,76.67,77.18,26632.0
2023-09-06 14:00:00,77.15,77.46,76.95,77.35,80416.0,77.15,77.46,76.95,77.35,80416.0
2023-09-06 14:30:00,77.39,77.67,77.36,77.4,47560.0,77.39,77.67,77.36,77.4,47560.0
2023-09-06 15:00:00,77.39,77.52,77.2,77.23,19862.0,77.39,77.52,77.2,77.23,19862.0
2023-09-06 15:30:00,77.24,77.45,77.14,77.24,116358.0,77.24,77.45,77.14,77.24,116358.0
2023-09-07 09:30:00,76.94,77.22,75.27,75.28,35865.0,76.94,77.22,75.27,75.28,35865.0
2023-09-07 10:00:00,75.41,75.41,74.85,75.12,27953.0,75.41,75.41,74.85,75.12,27953.0
2023-09-07 10:30:00,75.15,75.18,74.62,74.73,45174.0,75.15,75.18,74.62,74.73,45174.0
2023-09-07 11:00:00,74.77,75.32,74.77,74.83,29385.0,74.77,75.32,74.77,74.83,29385.0
2023-09-07 11:30:00,74.84,75.24,74.73,74.78,48896.0,74.84,75.24,74.73,74.78,48896.0
2023-09-07 12:00:00,74.68,74.8,74.08,74.11,56880.0,74.68,74.8,74.08,74.11,56880.0
2023-09-07 12:30:00,74.03,74.1,73.75,73.86,27884.0,74.03,74.1,73.75,73.86,27884.0
2023-09-07 13:00:00,73.91,73.95,73.37,73.48,34509.0,73.91,73.95,73.37,73.48,34509.0
2023-09-07 13:30:00,73.47,74.04,73.41,73.89,39041.0,73.47,74.04,73.41,73.89,39041.0
2023-09-07 14:00:00,73.92,74.23,73.48,73.51,83091.0,73.92,74.23,73.48,73.51,83091.0
2023-09-07 14:30:00,73.5,73.57,73.32,73.37,39041.0,73.5,73.57,73.32,73.37,39041.0
2023-09-07 15:00:00,73.39,73.47,72.86,73.38,406088.0,73.39,73.47,72.86,73.38,406088.0
2023-09-07 15:30:00,73.37,73.57,73.26,73.37,255091.0,73.37,73.57,73.26,73.37,255091.0
2023-09-08 09:30:00,73.3,75.44,73.3,75.43,89073.0,73.3,75.44,73.3,75.43,89073.0
2023-09-08 10:00:00,75.43,75.66,74.75,74.96,79503.0,75.43,75.66,74.75,74.96,79503.0
2023-09-08 10:30:00,74.99,75.09,74.44,74.51,30506.0,74.99,75.09,74.44,74.51,30506.0
2023-09-08 11:00:00,74.45,75.2,74.38,75.16,19282.0,74.45,75.2,74.38,75.16,19282.0
2023-09-08 11:30:00,75.17,75.4,74.92,75.06,44507.0,75.17,75.4,74.92,75.06,44507.0
2023-09-08 12:00:00,75.03,75.56,74.98,75.44,34974.0,75.03,75.56,74.98,75.44,34974.0
2023-09-08 12:30:00,75.43,75.52,74.95,74.97,62035.0,75.43,75.52,74.95,74.97,62035.0
2023-09-08 13:00:00,75.01,75.04,74.81,74.94,26424.0,75.01,75.04,74.81,74.94,26424.0
2023-09-08 13:30:00,74.96,75.05,74.64,74.7,61769.0,74.96,75.05,74.64,74.7,61769.0
2023-09-08 14:00:00,74.74,75.03,74.57,74.78,65323.0,74.74,75.03,74.57,74.78,65323.0
2023-09-08 14:30:00,74.78,74.86,74.48,74.84,91256.0,74.78,74.86,74.48,74.84,91256.0
2023-09-08 15:00:00,74.86,75.01,74.69,74.94,68772.0,74.86,75.01,74.69,74.94,68772.0
2023-09-08 15:30:00,74.95,75.01,74.71,74.73,164322.0,74.95,75.01,74.71,74.73,164322.0
2023-09-11 09:30:00,75.12,75.4,74.25,74.51,60791.0,75.12,75.4,74.25,74.51,60791.0
2023-09-11 10:00:00,74.52,74.74,74.19,74.56,26996.0,74.52,74.74,74.19,74.56,26996.0
2023-09-11 10:30:00,74.52,74.62,74.32,74.43,15010.0,74.52,74.62,74.32,74.43,15010.0
2023-09-11 11:00:00,74.37,74.37,74.14,74.17,16247.0,74.37,74.37,74.14,74.17,16247.0
2023-09-11 11:30:00,74.14,74.26,73.86,73.87,12111.0,74.14,74.26,73.86,73.87,12111.0
2023-09-11 12:00:00,73.9,74.05,73.71,73.8,31262.0,73.9,74.05,73.71,73.8,31262.0
2023-09-11 12:30:00,73.84,73.87,73.56,73.75,30713.0,73.84,73.87,73.56,73.75,30713.0
2023-09-11 13:00:00,73.76,73.86,73.66,73.82,27587.0,73.76,73.86,73.66,73.82,27587.0
2023-09-11 13:30:00,73.81,73.82,73.51,73.51,29802.0,73.81,73.82,73.51,73.51,29802.0
2023-09-11 14:00:00,73.52,73.58,73.39,73.49,17074.0,73.52,73.58,73.39,73.49,17074.0
2023-09-11 14:30:00,73.5,73.63,73.46,73.53,20063.0,73.5,73.63,73.46,73.53,20063.0
2023-09-11 15:00:00,73.5,73.63,73.32,73.39,26755.0,73.5,73.63,73.32,73.39,26755.0
2023-09-11 15:30:00,73.38,73.5,73.26,73.37,127349.0,73.38,73.5,73.26,73.37,127349.0
2023-09-12 09:30:00,73.15,73.67,72.73,73.5,42722.0,73.15,73.67,72.73,73.5,42722.0
2023-09-12 10:00:00,73.47,73.74,73.07,73.15,142794.0,73.47,73.74,73.07,73.15,142794.0
2023-09-12 10:30:00,73.16,73.58,73.11,73.11,89680.0,73.16,73.58,73.11,73.11,89680.0
2023-09-12 11:00:00,73.09,73.5,73.04,73.13,36734.0,73.09,73.5,73.04,73.13,36734.0
2023-09-12 11:30:00,73.14,73.25,72.96,72.96,16433.0,73.14,73.25,72.96,72.96,16433.0
2023-09-12 12:00:00,72.97,73.02,72.73,72.82,20977.0,72.97,73.02,72.73,72.82,20977.0
2023-09-12 12:30:00,72.81,72.81,72.21,72.25,25540.0,72.81,72.81,72.21,72.25,25540.0
2023-09-12 13:00:00,72.26,72.45,71.89,72.4,71396.0,72.26,72.45,71.89,72.4,71396.0
2023-09-12 13:30:00,72.4,72.43,71.61,71.7,53324.0,72.4,72.43,71.61,71.7,53324.0
2023-09-12 14:00:00,71.69,71.78,71.47,71.58,34500.0,71.69,71.78,71.47,71.58,34500.0
2023-09-12 14:30:00,71.56,71.95,71.43,71.43,137237.0,71.56,71.95,71.43,71.43,137237.0
2023-09-12 15:00:00,71.41,71.41,70.83,70.9,143863.0,71.41,71.41,70.83,70.9,143863.0
2023-09-12 15:30:00,70.92,71.06,70.62,70.66,403875.0,70.92,71.06,70.62,70.66,403875.0
2023-09-13 09:30:00,70.51,71.03,70.2,70.6,39266.0,70.51,71.03,70.2,70.6,39266.0
2023-09-13 10:00:00,70.64,71.39,70.61,71.25,33684.0,70.64,71.39,70.61,71.25,33684.0
2023-09-13 10:30:00,71.27,71.43,71.15,71.26,52063.0,71.27,71.43,71.15,71.26,52063.0
2023-09-13 11:00:00,71.26,71.35,70.89,71.06,21151.0,71.26,71.35,70.89,71.06,21151.0
2023-09-13 11:30:00,71.06,71.24,70.84,71.01,22270.0,71.06,71.24,70.84,71.01,22270.0
2023-09-13 12:00:00,71.0,71.2,70.88,71.18,19469.0,71.0,71.2,70.88,71.18,19469.0
2023-09-13 12:30:00,71.21,71.3,71.01,71.01,16939.0,71.21,71.3,71.01,71.01,16939.0
2023-09-13 13:00:00,71.05,71.19,70.9,71.17,18240.0,71.05,71.19,70.9,71.17,18240.0
2023-09-13 13:30:00,71.15,71.21,70.95,71.0,25333.0,71.15,71.21,70.95,71.0,25333.0
2023-09-13 14:00:00,70.97,70.97,70.66,70.67,24482.0,70.97,70.97,70.66,70.67,24482.0
2023-09-13 14:30:00,70.65,70.72,70.41,70.53,38029.0,70.65,70.72,70.41,70.53,38029.0
2023-09-13 15:00:00,70.51,70.99,70.42,70.98,39890.0,70.51,70.99,70.42,70.98,39890.0
2023-09-13 15:30:00,70.98,71.14,70.89,70.98,230780.0,70.98,71.14,70.89,70.98,230780.0
2023-09-14 09:30:00,72.05,72.17,71.04,71.7,27856.0,72.05,72.17,71.04,71.7,27856.0
2023-09-14 10:00:00,71.66,71.67,71.32,71.39,19311.0,71.66,71.67,71.32,71.39,19311.0
2023-09-14 10:30:00,71.48,71.85,71.4,71.81,20032.0,71.48,71.85,71.4,71.81,20032.0
2023-09-14 11:00:00,71.84,71.84,71.13,71.2,14550.0,71.84,71.84,71.13,71.2,14550.0
2023-09-14 11:30:00,71.25,71.29,71.06,71.1,15060.0,71.25,71.29,71.06,71.1,15060.0
2023-09-14 12:00:00,71.09,71.16,70.95,71.05,18725.0,71.09,71.16,70.95,71.05,18725.0
2023-09-14 12:30:00,71.05,71.13,70.9,71.05,15822.0,71.05,71.13,70.9,71.05,15822.0
2023-09-14 13:00:00,71.05,71.23,70.96,71.14,28295.0,71.05,71.23,70.96,71.14,28295.0
2023-09-14 13:30:00,71.15,71.21,70.96,70.97,13148.0,71.15,71.21,70.96,70.97,13148.0
2023-09-14 14:00:00,70.95,71.05,70.9,71.01,18257.0,70.95,71.05,70.9,71.01,18257.0
2023-09-14 14:30:00,70.99,71.3,70.97,71.26,90168.0,70.99,71.3,70.97,71.26,90168.0
2023-09-14 15:00:00,71.26,71.3,71.16,71.21,35534.0,71.26,71.3,71.16,71.21,35534.0
2023-09-14 15:30:00,71.18,71.39,71.16,71.33,112423.0,71.18,71.39,71.16,71.33,112423.0
2023-09-15 09:30:00,70.68,70.91,69.57,69.87,109863.0,70.68,70.91,69.57,69.87,109863.0
2023-09-15 10:00:00,69.93,69.93,69.35,69.59,31019.0,69.93,69.93,69.35,69.59,31019.0
2023-09-15 10:30:00,69.69,70.07,69.42,69.44,43780.0,69.69,70.07,69.42,69.44,43780.0
2023-09-15 11:00:00,69.51,69.91,69.49,69.89,22067.0,69.51,69.91,69.49,69.89,22067.0
2023-09-15 11:30:00,69.9,70.04,69.74,69.91,67628.0,69.9,70.04,69.74,69.91,67628.0
2023-09-15 12:00:00,69.93,70.04,69.81,69.82,17115.0,69.93,70.04,69.81,69.82,17115.0
2023-09-15 12:30:00,69.81,69.85,69.48,69.51,17944.0,69.81,69.85,69.48,69.51,17944.0
2023-09-15 13:00:00,69.53,69.53,68.96,69.08,45302.0,69.53,69.53,68.96,69.08,45302.0
2023-09-15 13:30:00,69.08,69.81,68.99,69.66,45092.0,69.08,69.81,68.99,69.66,45092.0
2023-09-15 14:00:00,69.62,69.76,69.56,69.6,13103.0,69.62,69.76,69.56,69.6,13103.0
2023-09-15 14:30:00,69.6,69.91,69.59,69.85,39858.0,69.6,69.91,69.59,69.85,39858.0
2023-09-15 15:00:00,69.87,69.87,69.32,69.32,25502.0,69.87,69.87,69.32,69.32,25502.0
2023-09-15 15:30:00,69.3,69.78,69.11,69.77,176534.0,69.3,69.78,69.11,69.77,176534.0
2023-09-18 09:30:00,69.71,70.23,69.33,69.43,38103.0,69.71,70.23,69.33,69.43,38103.0
2023-09-18 10:00:00,69.32,69.85,69.25,69.75,14043.0,69.32,69.85,69.25,69.75,14043.0
2023-09-18 10:30:00,69.8,70.06,69.47,69.76,61584.0,69.8,70.06,69.47,69.76,61584.0
2023-09-18 11:00:00,69.74,70.35,69.59,70.25,40915.0,69.74,70.35,69.59,70.25,40915.0
2023-09-18 11:30:00,70.28,70.53,70.09,70.13,21650.0,70.28,70.53,70.09,70.13,21650.0
2023-09-18 12:00:00,70.12,70.19,70.0,70.19,8069.0,70.12,70.19,70.0,70.19,8069.0
2023-09-18 12:30:00,70.2,70.2,70.0,70.08,12479.0,70.2,70.2,70.0,70.08,12479.0
2023-09-18 13:00:00,70.12,70.15,69.95,70.06,13615.0,70.12,70.15,69.95,70.06,13615.0
2023-09-18 13:30:00,70.07,70.15,69.94,69.97,14227.0,70.07,70.15,69.94,69.97,14227.0
2023-09-18 14:00:00,69.97,70.21,69.93,70.08,16429.0,69.97,70.21,69.93,70.08,16429.0
2023-09-18 14:30:00,70.09,70.22,69.96,70.01,25491.0,70.09,70.22,69.96,70.01,25491.0
2023-09-18 15:00:00,70.02,70.18,69.97,70.12,34386.0,70.02,70.18,69.97,70.12,34386.0
2023-09-18 15:30:00,70.12,70.23,69.94,70.02,163593.0,70.12,70.23,69.94,70.02,163593.0
2023-09-19 09:30:00,69.8,70.2,69.57,69.67,30697.0,69.8,70.2,69.57,69.67,30697.0
2023-09-19 10:00:00,69.72,69.96,69.59,69.76,30529.0,69.72,69.96,69.59,69.76,30529.0
2023-09-19 10:30:00,69.76,69.9,69.49,69.52,33044.0,69.76,69.9,69.49,69.52,33044.0
2023-09-19 11:00:00,69.5,69.68,69.42,69.59,23588.0,69.5,69.68,69.42,69.59,23588.0
2023-09-19 11:30:00,69.59,69.91,69.56,69.67,16952.0,69.59,69.91,69.56,69.67,16952.0
2023-09-19 12:00:00,69.67,69.67,69.37,69.52,17595.0,69.67,69.67,69.37,69.52,17595.0
2023-09-19 12:30:00,69.49,69.63,69.37,69.59,17307.0,69.49,69.63,69.37,69.59,17307.0
2023-09-19 13:00:00,69.6,69.66,69.47,69.51,14951.0,69.6,69.66,69.47,69.51,14951.0
2023-09-19 13:30:00,69.52,69.8,69.52,69.72,24521.0,69.52,69.8,69.52,69.72,24521.0
2023-09-19 14:00:00,69.71,69.88,69.71,69.86,14600.0,69.71,69.88,69.71,69.86,14600.0
2023-09-19 14:30:00,69.79,69.99,69.73,69.82,14898.0,69.79,69.99,69.73,69.82,14898.0
2023-09-19 15:00:00,69.81,70.01,69.8,69.97,24809.0,69.81,70.01,69.8,69.97,24809.0
2023-09-19 15:30:00,69.98,70.09,69.89,69.99,139403.0,69.98,70.09,69.89,69.99,139403.0
2023-09-20 09:30:00,70.49,70.67,70.2,70.28,46790.0,70.49,70.67,70.2,70.28,46790.0
2023-09-20 10:00:00,70.28,70.92,70.18,70.91,22875.0,70.28,70.92,70.18,70.91,22875.0
2023-09-20 10:30:00,70.88,70.92,70.53,70.71,12382.0,70.88,70.92,70.53,70.71,12382.0
2023-09-20 11:00:00,70.64,70.82,70.62,70.75,8519.0,70.64,70.82,70.62,70.75,8519.0
2023-09-20 11:30:00,70.72,70.72,70.59,70.62,13841.0,70.72,70.72,70.59,70.62,13841.0
2023-09-20 12:00:00,70.59,70.6,70.38,70.49,16450.0,70.59,70.6,70.38,70.49,16450.0
2023-09-20 12:30:00,70.5,70.5,70.19,70.25,10967.0,70.5,70.5,70.19,70.25,10967.0
2023-09-20 13:00:00,70.21,70.26,69.94,70.01,9329.0,70.21,70.26,69.94,70.01,9329.0
2023-09-20 13:30:00,70.05,70.31,70.05,70.23,10630.0,70.05,70.31,70.05,70.23,10630.0
2023-09-20 14:00:00,70.04,70.37,69.91,70.3,9505.0,70.04,70.37,69.91,70.3,9505.0
2023-09-20 14:30:00,70.29,70.55,70.14,70.21,33537.0,70.29,70.55,70.14,70.21,33537.0
2023-09-20 15:00:00,70.3,70.32,69.9,69.93,17349.0,70.3,70.32,69.9,69.93,17349.0
2023-09-20 15:30:00,69.94,70.01,69.5,69.59,75852.0,69.94,70.01,69.5,69.59,75852.0
2023-09-21 09:30:00,68.8,68.93,68.13,68.17,40998.0,68.8,68.93,68.13,68.17,40998.0
2023-09-21 10:00:00,68.16,68.27,67.62,68.07,68045.0,68.16,68.27,67.62,68.07,68045.0
2023-09-21 10:30:00,68.14,68.19,67.85,67.88,20461.0,68.14,68.19,67.85,67.88,20461.0
2023-09-21 11:00:00,67.98,68.24,67.98,68.09,16967.0,67.98,68.24,67.98,68.09,16967.0
2023-09-21 11:30:00,68.17,68.3,67.99,68.06,18822.0,68.17,68.3,67.99,68.06,18822.0
2023-09-21 12:00:00,68.04,68.21,67.98,68.0,21014.0,68.04,68.21,67.98,68.0,21014.0
2023-09-21 12:30:00,68.02,68.09,67.94,67.97,24418.0,68.02,68.09,67.94,67.97,24418.0
2023-09-21 13:00:00,67.97,68.1,67.81,67.99,26730.0,67.97,68.1,67.81,67.99,26730.0
2023-09-21 13:30:00,67.97,68.05,67.82,67.88,28754.0,67.97,68.05,67.82,67.88,28754.0
2023-09-21 14:00:00,67.87,67.93,67.75,67.76,24320.0,67.87,67.93,67.75,67.76,24320.0
2023-09-21 14:30:00,67.77,67.89,67.65,67.72,32808.0,67.77,67.89,67.65,67.72,32808.0
2023-09-21 15:00:00,67.72,67.75,67.39,67.53,54018.0,67.72,67.75,67.39,67.53,54018.0
2023-09-21 15:30:00,67.54,67.64,67.3,67.31,242209.0,67.54,67.64,67.3,67.31,242209.0
2023-09-22 09:30:00,67.6,68.43,67.56,67.67,32641.0,67.6,68.43,67.56,67.67,32641.0
2023-09-22 10:00:00,67.64,67.94,67.5,67.94,30726.0,67.64,67.94,67.5,67.94,30726.0
2023-09-22 10:30:00,67.98,68.19,67.92,67.94,14574.0,67.98,68.19,67.92,67.94,14574.0
2023-09-22 11:00:00,67.98,68.05,67.78,67.85,28949.0,67.98,68.05,67.78,67.85,28949.0
2023-09-22 11:30:00,67.89,67.95,67.79,67.84,12063.0,67.89,67.95,67.79,67.84,12063.0
2023-09-22 12:00:00,67.8,67.95,67.8,67.83,13284.0,67.8,67.95,67.8,67.83,13284.0
2023-09-22 12:30:00,67.86,68.03,67.79,67.92,61046.0,67.86,68.03,67.79,67.92,61046.0
2023-09-22 13:00:00,67.89,68.05,67.74,67.94,21932.0,67.89,68.05,67.74,67.94,21932.0
2023-09-22 13:30:00,67.92,67.99,67.48,67.65,58430.0,67.92,67.99,67.48,67.65,58430.0
2023-09-22 14:00:00,67.6,67.65,67.37,67.37,25033.0,67.6,67.65,67.37,67.37,25033.0
2023-09-22 14:30:00,67.39,67.68,67.38,67.65,20070.0,67.39,67.68,67.38,67.65,20070.0
2023-09-22 15:00:00,67.68,68.48,67.67,68.48,45981.0,67.68,68.48,67.67,68.48,45981.0
2023-09-22 15:30:00,68.45,68.53,67.73,67.73,129391.0,68.45,68.53,67.73,67.73,129391.0
2023-09-25 09:30:00,67.4,69.29,67.19,69.29,32590.0,67.4,69.29,67.19,69.29,32590.0
2023-09-25 10:00:00,69.24,69.3,68.89,69.28,29692.0,69.24,69.3,68.89,69.28,29692.0
2023-09-25 10:30:00,69.26,69.54,69.14,69.28,27419.0,69.26,69.54,69.14,69.28,27419.0
2023-09-25 11:00:00,69.35,69.52,69.32,69.34,20079.0,69.35,69.52,69.32,69.34,20079.0
2023-09-25 11:30:00,69.38,69.65,69.37,69.61,11794.0,69.38,69.65,69.37,69.61,11794.0
2023-09-25 12:00:00,69.59,69.83,69.57,69.66,17318.0,69.59,69.83,69.57,69.66,17318.0
2023-09-25 12:30:00,69.65,69.65,69.21,69.38,15566.0,69.65,69.65,69.21,69.38,15566.0
2023-09-25 13:00:00,69.37,69.63,69.37,69.52,16999.0,69.37,69.63,69.37,69.52,16999.0
2023-09-25 13:30:00,69.52,69.68,69.42,69.5,17591.0,69.52,69.68,69.42,69.5,17591.0
2023-09-25 14:00:00,69.49,69.55,69.38,69.42,13407.0,69.49,69.55,69.38,69.42,13407.0
2023-09-25 14:30:00,69.41,69.65,69.37,69.59,20752.0,69.41,69.65,69.37,69.59,20752.0
2023-09-25 15:00:00,69.59,69.69,69.4,69.53,21315.0,69.59,69.69,69.4,69.53,21315.0
2023-09-25 15:30:00,69.53,69.6,69.16,69.27,127424.0,69.53,69.6,69.16,69.27,127424.0
2023-09-26 09:30:00,68.8,68.8,68.0,68.22,27921.0,68.8,68.8,68.0,68.22,27921.0
2023-09-26 10:00:00,68.09,68.45,67.94,68.04,84245.0,68.09,68.45,67.94,68.04,84245.0
2023-09-26 10:30:00,68.04,68.5,67.78,68.22,53673.0,68.04,68.5,67.78,68.22,53673.0
2023-09-26 11:00:00,68.25,68.28,67.69,67.7,10096.0,68.25,68.28,67.69,67.7,10096.0
2023-09-26 11:30:00,67.68,67.69,66.92,67.3,77986.0,67.68,67.69,66.92,67.3,77986.0
2023-09-26 12:00:00,67.29,67.51,67.1,67.5,11028.0,67.29,67.51,67.1,67.5,11028.0
2023-09-26 12:30:00,67.47,67.55,67.26,67.33,28024.0,67.47,67.55,67.26,67.33,28024.0
2023-09-26 13:00:00,67.29,67.55,67.07,67.09,13729.0,67.29,67.55,67.07,67.09,13729.0
2023-09-26 13:30:00,67.09,67.33,66.99,67.24,27755.0,67.09,67.33,66.99,67.24,27755.0
2023-09-26 14:00:00,67.25,67.26,67.07,67.07,12580.0,67.25,67.26,67.07,67.07,12580.0
2023-09-26 14:30:00,67.07,67.09,66.9,66.99,14586.0,67.07,67.09,66.9,66.99,14586.0
2023-09-26 15:00:00,66.99,67.01,66.57,66.66,58734.0,66.99,67.01,66.57,66.66,58734.0
2023-09-26 15:30:00,66.64,66.72,66.36,66.39,267040.0,66.64,66.72,66.36,66.39,267040.0
2023-09-27 09:30:00,67.02,67.37,66.78,67.03,30705.0,67.02,67.37,66.78,67.03,30705.0
2023-09-27 10:00:00,67.03,67.11,66.59,66.65,33586.0,67.03,67.11,66.59,66.65,33586.0
2023-09-27 10:30:00,66.65,66.69,65.89,66.06,28699.0,66.65,66.69,65.89,66.06,28699.0
2023-09-27 11:00:00,66.1,66.15,65.81,65.89,49469.0,66.1,66.15,65.81,65.89,49469.0
2023-09-27 11:30:00,65.88,66.31,65.87,66.06,40364.0,65.88,66.31,65.87,66.06,40364.0
2023-09-27 12:00:00,66.07,66.11,65.4,65.52,51610.0,66.07,66.11,65.4,65.52,51610.0
2023-09-27 12:30:00,65.55,65.64,65.19,65.2,30631.0,65.55,65.64,65.19,65.2,30631.0
2023-09-27 13:00:00,65.21,65.37,64.96,65.01,41158.0,65.21,65.37,64.96,65.01,41158.0
2023-09-27 13:30:00,65.01,65.25,64.95,65.02,38705.0,65.01,65.25,64.95,65.02,38705.0
2023-09-27 14:00:00,65.01,65.24,64.99,65.23,33709.0,65.01,65.24,64.99,65.23,33709.0
2023-09-27 14:30:00,65.24,65.67,65.24,65.62,35733.0,65.24,65.67,65.24,65.62,35733.0
2023-09-27 15:00:00,65.62,66.21,65.61,66.17,75761.0,65.62,66.21,65.61,66.17,75761.0
2023-09-27 15:30:00,66.15,66.3,65.83,66.18,205263.0,66.15,66.3,65.83,66.18,205263.0
2023-09-28 09:30:00,66.01,66.76,66.01,66.71,46988.0,66.01,66.76,66.01,66.71,46988.0
2023-09-28 10:00:00,66.59,66.75,66.43,66.66,24578.0,66.59,66.75,66.43,66.66,24578.0
2023-09-28 10:30:00,66.55,67.05,66.44,66.95,18971.0,66.55,67.05,66.44,66.95,18971.0
2023-09-28 11:00:00,66.95,67.25,66.87,67.23,18173.0,66.95,67.25,66.87,67.23,18173.0
2023-09-28 11:30:00,67.33,67.61,67.33,67.59,11557.0,67.33,67.61,67.33,67.59,11557.0
2023-09-28 12:00:00,67.57,67.67,67.28,67.67,18227.0,67.57,67.67,67.28,67.67,18227.0
2023-09-28 12:30:00,67.66,67.69,67.45,67.63,14932.0,67.66,67.69,67.45,67.63,14932.0
2023-09-28 13:00:00,67.63,67.71,67.43,67.48,65072.0,67.63,67.71,67.43,67.48,65072.0
2023-09-28 13:30:00,67.48,67.79,67.4,67.67,55236.0,67.48,67.79,67.4,67.67,55236.0
2023-09-28 14:00:00,67.71,67.96,67.69,67.92,16681.0,67.71,67.96,67.69,67.92,16681.0
2023-09-28 14:30:00,67.87,67.98,67.76,67.91,17517.0,67.87,67.98,67.76,67.91,17517.0
2023-09-28 15:00:00,67.9,68.06,67.83,67.96,28757.0,67.9,68.06,67.83,67.96,28757.0
2023-09-28 15:30:00,67.97,67.97,67.28,67.34,100524.0,67.97,67.97,67.28,67.34,100524.0
2023-09-29 09:30:00,67.73,67.73,66.74,67.0,19178.0,67.73,67.73,66.74,67.0,19178.0
2023-09-29 10:00:00,66.98,67.04,66.54,66.7,16693.0,66.98,67.04,66.54,66.7,16693.0
2023-09-29 10:30:00,66.72,67.09,66.71,66.84,18002.0,66.72,67.09,66.71,66.84,18002.0
2023-09-29 11:00:00,66.85,66.95,66.54,66.54,15002.0,66.85,66.95,66.54,66.54,15002.0
2023-09-29 11:30:00,66.55,66.74,66.42,66.6,15482.0,66.55,66.74,66.42,66.6,15482.0
2023-09-29 12:00:00,66.6,66.69,66.2,66.28,22308.0,66.6,66.69,66.2,66.28,22308.0
2023-09-29 12:30:00,66.3,66.38,65.96,65.97,25118.0,66.3,66.38,65.96,65.97,25118.0
2023-09-29 13:00:00,66.0,66.01,65.46,65.78,50396.0,66.0,66.01,65.46,65.78,50396.0
2023-09-29 13:30:00,65.75,65.86,65.6,65.63,11276.0,65.75,65.86,65.6,65.63,11276.0
2023-09-29 14:00:00,65.59,65.91,65.36,65.36,28148.0,65.59,65.91,65.36,65.36,28148.0
2023-09-29 14:30:00,65.36,65.63,65.29,65.52,61440.0,65.36,65.63,65.29,65.52,61440.0
2023-09-29 15:00:00,65.54,65.65,65.41,65.5,49974.0,65.54,65.65,65.41,65.5,49974.0
2023-09-29 15:30:00,65.52,65.99,65.51,65.9,158735.0,65.52,65.99,65.51,65.9,158735.0
2023-10-02 09:30:00,65.84,66.03,65.51,65.59,63864.0,65.84,66.03,65.51,65.59,63864.0
2023-10-02 10:00:00,65.58,65.79,65.53,65.63,33158.0,65.58,65.79,65.53,65.63,33158.0
2023-10-02 10:30:00,65.64,65.99,65.46,65.48,73256.0,65.64,65.99,65.46,65.48,73256.0
2023-10-02 11:00:00,65.49,66.02,65.28,66.02,50218.0,65.49,66.02,65.28,66.02,50218.0
2023-10-02 11:30:00,66.02,66.18,65.1,65.17,24626.0,66.02,66.18,65.1,65.17,24626.0
2023-10-02 12:00:00,65.17,65.29,65.07,65.15,18754.0,65.17,65.29,65.07,65.15,18754.0
2023-10-02 12:30:00,65.13,65.27,65.06,65.12,49989.0,65.13,65.27,65.06,65.12,49989.0
2023-10-02 13:00:00,65.12,65.49,65.09,65.49,48336.0,65.12,65.49,65.09,65.49,48336.0
2023-10-02 13:30:00,65.52,65.62,65.41,65.5,21381.0,65.52,65.62,65.41,65.5,21381.0
2023-10-02 14:00:00,65.5,65.72,65.38,65.49,56000.0,65.5,65.72,65.38,65.49,56000.0
2023-10-02 14:30:00,65.52,65.83,65.52,65.69,26497.0,65.52,65.83,65.52,65.69,26497.0
2023-10-02 15:00:00,65.7,66.31,65.67,66.25,95497.0,65.7,66.31,65.67,66.25,95497.0
2023-10-02 15:30:00,66.24,66.33,65.95,66.16,143461.0,66.24,66.33,65.95,66.16,143461.0
2023-10-03 09:30:00,65.74,65.92,64.54,65.03,35898.0,65.74,65.92,64.54,65.03,35898.0
2023-10-03 10:00:00,64.97,64.97,63.84,63.85,23414.0,64.97,64.97,63.84,63.85,23414.0
2023-10-03 10:30:00,63.82,63.84,63.29,63.42,78269.0,63.82,63.84,63.29,63.42,78269.0
2023-10-03 11:00:00,63.36,63.49,62.53,62.71,111134.0,63.36,63.49,62.53,62.71,111134.0
2023-10-03 11:30:00,62.71,63.46,62.68,63.34,93295.0,62.71,63.46,62.68,63.34,93295.0
2023-10-03 12:00:00,63.35,63.66,63.33,63.65,25785.0,63.35,63.66,63.33,63.65,25785.0
2023-10-03 12:30:00,63.64,63.66,63.34,63.44,25873.0,63.64,63.66,63.34,63.44,25873.0
2023-10-03 13:00:00,63.44,63.51,62.81,63.11,93912.0,63.44,63.51,62.81,63.11,93912.0
2023-10-03 13:30:00,63.11,63.11,62.59,62.64,82738.0,63.11,63.11,62.59,62.64,82738.0
2023-10-03 14:00:00,62.63,62.65,62.24,62.41,75868.0,62.63,62.65,62.24,62.41,75868.0
2023-10-03 14:30:00,62.41,62.74,62.39,62.72,143991.0,62.41,62.74,62.39,62.72,143991.0
2023-10-03 15:00:00,62.7,62.95,62.64,62.74,29362.0,62.7,62.95,62.64,62.74,29362.0
2023-10-03 15:30:00,62.75,63.26,62.68,63.22,273739.0,62.75,63.26,62.68,63.22,273739.0
2023-10-04 09:30:00,63.18,63.28,62.05,62.05,99683.0,63.18,63.28,62.05,62.05,99683.0
2023-10-04 10:00:00,62.06,62.09,61.06,61.38,107005.0,62.06,62.09,61.06,61.38,107005.0
2023-10-04 10:30:00,61.38,61.68,60.98,61.11,105476.0,61.38,61.68,60.98,61.11,105476.0
2023-10-04 11:00:00,61.05,61.46,60.83,61.24,117720.0,61.05,61.46,60.83,61.24,117720.0
2023-10-04 11:30:00,61.23,61.32,60.8,60.8,118294.0,61.23,61.32,60.8,60.8,118294.0
2023-10-04 12:00:00,60.82,60.82,60.09,60.55,165652.0,60.82,60.82,60.09,60.55,165652.0
2023-10-04 12:30:00,60.57,60.93,60.4,60.62,89957.0,60.57,60.93,60.4,60.62,89957.0
2023-10-04 13:00:00,60.6,60.6,60.09,60.29,93537.0,60.6,60.6,60.09,60.29,93537.0
2023-10-04 13:30:00,60.3,60.45,60.17,60.4,140662.0,60.3,60.45,60.17,60.4,140662.0
2023-10-04 14:00:00,60.37,60.42,60.01,60.23,57695.0,60.37,60.42,60.01,60.23,57695.0
2023-10-04 14:30:00,60.23,60.44,59.94,60.42,362447.0,60.23,60.44,59.94,60.42,362447.0
2023-10-04 15:00:00,60.39,61.28,60.37,61.19,140288.0,60.39,61.28,60.37,61.19,140288.0
2023-10-04 15:30:00,61.2,61.6,61.03,61.21,382278.0,61.2,61.6,61.03,61.21,382278.0
2023-10-05 09:30:00,61.21,61.6,59.09,59.99,270581.0,61.21,61.6,59.09,59.99,270581.0
2023-10-05 10:00:00,59.99,60.17,59.12,59.13,219751.0,59.99,60.17,59.12,59.13,219751.0
2023-10-05 10:30:00,59.13,59.65,59.12,59.38,250292.0,59.13,59.65,59.12,59.38,250292.0
2023-10-05 11:00:00,59.36,59.36,58.57,58.72,91682.0,59.36,59.36,58.57,58.72,91682.0
2023-10-05 11:30:00,58.71,58.87,58.36,58.39,235911.0,58.71,58.87,58.36,58.39,235911.0
2023-10-05 12:00:00,58.4,58.4,57.78,58.24,257609.0,58.4,58.4,57.78,58.24,257609.0
2023-10-05 12:30:00,58.25,58.41,57.97,58.37,303794.0,58.25,58.41,57.97,58.37,303794.0
2023-10-05 13:00:00,58.4,58.75,58.29,58.7,112866.0,58.4,58.75,58.29,58.7,112866.0
2023-10-05 13:30:00,58.68,59.89,58.66,59.75,171402.0,58.68,59.89,58.66,59.75,171402.0
2023-10-05 14:00:00,59.79,60.19,59.57,60.19,79605.0,59.79,60.19,59.57,60.19,79605.0
2023-10-05 14:30:00,60.23,60.68,60.03,60.63,147240.0,60.23,60.68,60.03,60.63,147240.0
2023-10-05 15:00:00,60.63,60.63,60.26,60.5,54069.0,60.63,60.63,60.26,60.5,54069.0
2023-10-05 15:30:00,60.51,60.71,60.33,60.7,387870.0,60.51,60.71,60.33,60.7,387870.0
2023-10-06 09:30:00,60.14,60.14,58.88,59.07,74536.0,60.14,60.14,58.88,59.07,74536.0
2023-10-06 10:00:00,59.02,59.51,58.52,59.45,135839.0,59.02,59.51,58.52,59.45,135839.0
2023-10-06 10:30:00,59.49,59.61,58.97,59.2,85271.0,59.49,59.61,58.97,59.2,85271.0
2023-10-06 11:00:00,59.21,59.34,58.97,59.24,54771.0,59.21,59.34,58.97,59.24,54771.0
2023-10-06 11:30:00,59.27,60.07,59.27,60.05,70901.0,59.27,60.07,59.27,60.05,70901.0
2023-10-06 12:00:00,60.12,60.45,59.94,60.32,119597.0,60.12,60.45,59.94,60.32,119597.0
2023-10-06 12:30:00,60.33,60.51,60.12,60.39,40283.0,60.33,60.51,60.12,60.39,40283.0
2023-10-06 13:00:00,60.37,60.62,60.17,60.58,35444.0,60.37,60.62,60.17,60.58,35444.0
2023-10-06 13:30:00,60.59,61.08,60.49,61.06,43923.0,60.59,61.08,60.49,61.06,43923.0
2023-10-06 14:00:00,61.1,61.54,60.86,61.53,61825.0,61.1,61.54,60.86,61.53,61825.0
2023-10-06 14:30:00,61.5,61.57,61.4,61.45,75974.0,61.5,61.57,61.4,61.45,75974.0
2023-10-06 15:00:00,61.43,61.81,61.28,61.73,116798.0,61.43,61.81,61.28,61.73,116798.0
2023-10-06 15:30:00,61.75,61.99,61.65,61.66,323287.0,61.75,61.99,61.65,61.66,323287.0
2023-10-09 09:30:00,61.73,62.64,60.96,60.98,114895.0,61.73,62.64,60.96,60.98,114895.0
2023-10-09 10:00:00,61.0,61.18,59.76,59.88,54865.0,61.0,61.18,59.76,59.88,54865.0
2023-10-09 10:30:00,59.93,60.87,59.93,60.33,78859.0,59.93,60.87,59.93,60.33,78859.0
2023-10-09 11:00:00,60.34,61.02,60.23,60.95,91037.0,60.34,61.02,60.23,60.95,91037.0
2023-10-09 11:30:00,61.03,61.03,60.61,60.83,34109.0,61.03,61.03,60.61,60.83,34109.0
2023-10-09 12:00:00,60.82,61.06,60.78,60.84,83377.0,60.82,61.06,60.78,60.84,83377.0
2023-10-09 12:30:00,60.81,60.84,60.39,60.48,48824.0,60.81,60.84,60.39,60.48,48824.0
2023-10-09 13:00:00,60.51,60.58,60.1,60.34,43317.0,60.51,60.58,60.1,60.34,43317.0
2023-10-09 13:30:00,60.34,61.03,60.34,61.01,26090.0,60.34,61.03,60.34,61.01,26090.0
2023-10-09 14:00:00,61.01,61.56,60.97,61.49,35864.0,61.01,61.56,60.97,61.49,35864.0
2023-10-09 14:30:00,61.5,61.5,61.12,61.28,50379.0,61.5,61.5,61.12,61.28,50379.0
2023-10-09 15:00:00,61.26,61.38,61.07,61.36,55305.0,61.26,61.38,61.07,61.36,55305.0
2023-10-09 15:30:00,61.34,61.54,61.28,61.34,239007.0,61.34,61.54,61.28,61.34,239007.0
2023-10-10 09:30:00,61.35,61.8,61.06,61.67,32833.0,61.35,61.8,61.06,61.67,32833.0
2023-10-10 10:00:00,61.64,62.38,61.4,62.36,71762.0,61.64,62.38,61.4,62.36,71762.0
2023-10-10 10:30:00,62.36,62.48,61.98,62.23,75038.0,62.36,62.48,61.98,62.23,75038.0
2023-10-10 11:00:00,62.27,62.54,62.22,62.48,61656.0,62.27,62.54,62.22,62.48,61656.0
2023-10-10 11:30:00,62.47,62.48,62.25,62.43,34371.0,62.47,62.48,62.25,62.43,34371.0
2023-10-10 12:00:00,62.44,62.57,62.31,62.51,36534.0,62.44,62.57,62.31,62.51,36534.0
2023-10-10 12:30:00,62.51,62.57,62.41,62.54,25481.0,62.51,62.57,62.41,62.54,25481.0
2023-10-10 13:00:00,62.54,62.54,61.97,62.2,46731.0,62.54,62.54,61.97,62.2,46731.0
2023-10-10 13:30:00,62.25,62.41,62.15,62.37,23192.0,62.25,62.41,62.15,62.37,23192.0
2023-10-10 14:00:00,62.36,62.38,61.88,62.02,53115.0,62.36,62.38,61.88,62.02,53115.0
2023-10-10 14:30:00,62.05,62.22,61.96,62.05,37174.0,62.05,62.22,61.96,62.05,37174.0
2023-10-10 15:00:00,62.05,62.05,61.75,61.98,62652.0,62.05,62.05,61.75,61.98,62652.0
2023-10-10 15:30:00,61.98,62.27,61.96,61.97,207376.0,61.98,62.27,61.96,61.97,207376.0
2023-10-11 09:30:00,61.23,62.45,58.81,59.23,145566.0,61.23,62.45,58.81,59.23,145566.0
2023-10-11 10:00:00,59.23,59.23,58.54,58.61,146340.0,59.23,59.23,58.54,58.61,146340.0
2023-10-11 10:30:00,58.53,58.53,58.08,58.16,88081.0,58.53,58.53,58.08,58.16,88081.0
2023-10-11 11:00:00,58.12,58.6,57.95,58.21,119413.0,58.12,58.6,57.95,58.21,119413.0
2023-10-11 11:30:00,58.23,58.37,58.03,58.03,27583.0,58.23,58.37,58.03,58.03,27583.0
2023-10-11 12:00:00,58.03,58.41,57.8,57.99,188282.0,58.03,58.41,57.8,57.99,188282.0
2023-10-11 12:30:00,57.97,58.24,57.94,58.13,48060.0,57.97,58.24,57.94,58.13,48060.0
2023-10-11 13:00:00,58.1,58.2,57.98,58.08,27573.0,58.1,58.2,57.98,58.08,27573.0
2023-10-11 13:30:00,58.08,58.09,57.94,58.0,55291.0,58.08,58.09,57.94,58.0,55291.0
2023-10-11 14:00:00,58.0,58.11,57.87,58.03,43855.0,58.0,58.11,57.87,58.03,43855.0
2023-10-11 14:30:00,58.02,58.11,57.99,58.0,43809.0,58.02,58.11,57.99,58.0,43809.0
2023-10-11 15:00:00,58.0,58.01,57.37,57.58,80995.0,58.0,58.01,57.37,57.58,80995.0
2023-10-11 15:30:00,57.58,57.85,57.45,57.7,309950.0,57.58,57.85,57.45,57.7,309950.0
2023-10-12 09:30:00,57.68,57.81,56.85,57.11,68455.0,57.68,57.81,56.85,57.11,68455.0
2023-10-12 10:00:00,57.1,57.1,55.98,56.04,203141.0,57.1,57.1,55.98,56.04,203141.0
2023-10-12 10:30:00,56.05,56.15,54.94,54.99,133843.0,56.05,56.15,54.94,54.99,133843.0
2023-10-12 11:00:00,54.98,55.4,54.92,55.03,207975.0,54.98,55.4,54.92,55.03,207975.0
2023-10-12 11:30:00,55.0,55.02,54.13,54.3,164305.0,55.0,55.02,54.13,54.3,164305.0
2023-10-12 12:00:00,54.3,54.88,54.2,54.76,173733.0,54.3,54.88,54.2,54.76,173733.0
2023-10-12 12:30:00,54.78,54.81,54.0,54.06,353614.0,54.78,54.81,54.0,54.06,353614.0
2023-10-12 13:00:00,54.04,54.09,53.43,53.49,232636.0,54.04,54.09,53.43,53.49,232636.0
2023-10-12 13:30:00,53.47,53.59,53.28,53.33,216100.0,53.47,53.59,53.28,53.33,216100.0
2023-10-12 14:00:00,53.31,53.5,52.86,53.18,266174.0,53.31,53.5,52.86,53.18,266174.0
2023-10-12 14:30:00,53.16,53.24,52.76,52.91,205458.0,53.16,53.24,52.76,52.91,205458.0
2023-10-12 15:00:00,52.93,52.99,52.17,52.21,349611.0,52.93,52.99,52.17,52.21,349611.0
2023-10-12 15:30:00,52.23,52.95,52.22,52.84,672818.0,52.23,52.95,52.22,52.84,672818.0
2023-10-13 09:30:00,53.22,55.24,53.15,55.18,164969.0,53.22,55.24,53.15,55.18,164969.0
2023-10-13 10:00:00,55.14,55.33,54.76,54.88,147703.0,55.14,55.33,54.76,54.88,147703.0
2023-10-13 10:30:00,54.93,55.01,54.33,54.41,68562.0,54.93,55.01,54.33,54.41,68562.0
2023-10-13 11:00:00,54.45,54.56,54.03,54.46,109295.0,54.45,54.56,54.03,54.46,109295.0
2023-10-13 11:30:00,54.45,54.55,53.88,53.91,84492.0,54.45,54.55,53.88,53.91,84492.0
2023-10-13 12:00:00,53.87,54.07,53.81,54.02,59675.0,53.87,54.07,53.81,54.02,59675.0
2023-10-13 12:30:00,54.02,54.02,53.47,53.6,76015.0,54.02,54.02,53.47,53.6,76015.0
2023-10-13 13:00:00,53.6,53.81,53.48,53.58,79498.0,53.6,53.81,53.48,53.58,79498.0
2023-10-13 13:30:00,53.58,53.94,53.5,53.91,56652.0,53.58,53.94,53.5,53.91,56652.0
2023-10-13 14:00:00,53.88,54.16,53.86,53.9,68409.0,53.88,54.16,53.86,53.9,68409.0
2023-10-13 14:30:00,53.91,54.05,53.7,53.77,56415.0,53.91,54.05,53.7,53.77,56415.0
2023-10-13 15:00:00,53.77,53.93,53.66,53.84,64197.0,53.77,53.93,53.66,53.84,64197.0
2023-10-13 15:30:00,53.85,54.11,53.77,54.08,378540.0,53.85,54.11,53.77,54.08,378540.0
2023-10-16 09:30:00,54.42,54.7,53.74,54.36,45548.0,54.42,54.7,53.74,54.36,45548.0
2023-10-16 10:00:00,54.36,54.4,53.72,54.2,52483.0,54.36,54.4,53.72,54.2,52483.0
2023-10-16 10:30:00,54.2,54.62,54.2,54.36,44474.0,54.2,54.62,54.2,54.36,44474.0
2023-10-16 11:00:00,54.38,54.43,54.25,54.43,53145.0,54.38,54.43,54.25,54.43,53145.0
2023-10-16 11:30:00,54.43,54.5,54.13,54.34,24467.0,54.43,54.5,54.13,54.34,24467.0
2023-10-16 12:00:00,54.32,54.49,54.22,54.39,31280.0,54.32,54.49,54.22,54.39,31280.0
2023-10-16 12:30:00,54.39,54.54,54.35,54.41,20385.0,54.39,54.54,54.35,54.41,20385.0
2023-10-16 13:00:00,54.42,54.6,54.12,54.35,28223.0,54.42,54.6,54.12,54.35,28223.0
2023-10-16 13:30:00,54.34,54.35,54.14,54.18,26519.0,54.34,54.35,54.14,54.18,26519.0
2023-10-16 14:00:00,54.2,54.26,53.96,53.97,42533.0,54.2,54.26,53.96,53.97,42533.0
2023-10-16 14:30:00,53.96,54.11,53.9,54.09,42237.0,53.96,54.11,53.9,54.09,42237.0
2023-10-16 15:00:00,54.09,54.29,54.04,54.28,67628.0,54.09,54.29,54.04,54.28,67628.0
2023-10-16 15:30:00,54.29,54.31,53.96,54.15,197496.0,54.29,54.31,53.96,54.15,197496.0
2023-10-17 09:30:00,53.49,56.13,53.49,56.03,127924.0,53.49,56.13,53.49,56.03,127924.0
2023-10-17 10:00:00,56.08,56.75,56.0,56.51,226288.0,56.08,56.75,56.0,56.51,226288.0
2023-10-17 10:30:00,56.51,56.64,56.0,56.35,121443.0,56.51,56.64,56.0,56.35,121443.0
2023-10-17 11:00:00,56.35,56.7,56.33,56.7,46077.0,56.35,56.7,56.33,56.7,46077.0
2023-10-17 11:30:00,56.69,57.32,56.64,57.26,151785.0,56.69,57.32,56.64,57.26,151785.0
2023-10-17 12:00:00,57.28,57.28,56.88,57.13,42360.0,57.28,57.28,56.88,57.13,42360.0
2023-10-17 12:30:00,57.13,57.3,56.76,56.77,236913.0,57.13,57.3,56.76,56.77,236913.0
2023-10-17 13:00:00,56.77,56.99,56.73,56.97,37364.0,56.77,56.99,56.73,56.97,37364.0
2023-10-17 13:30:00,56.97,57.16,56.62,56.66,122587.0,56.97,57.16,56.62,56.66,122587.0
2023-10-17 14:00:00,56.62,56.84,56.58,56.8,39280.0,56.62,56.84,56.58,56.8,39280.0
2023-10-17 14:30:00,56.8,56.82,56.43,56.55,36491.0,56.8,56.82,56.43,56.55,36491.0
2023-10-17 15:00:00,56.53,56.64,56.5,56.62,48994.0,56.53,56.64,56.5,56.62,48994.0
2023-10-17 15:30:00,56.61,56.64,56.29,56.49,264430.0,56.61,56.64,56.29,56.49,264430.0
2023-10-18 09:30:00,55.71,56.78,55.4,56.37,82626.0,55.71,56.78,55.4,56.37,82626.0
2023-10-18 10:00:00,56.33,57.25,56.32,56.88,131425.0,56.33,57.25,56.32,56.88,131425.0
2023-10-18 10:30:00,56.78,56.82,56.23,56.26,95357.0,56.78,56.82,56.23,56.26,95357.0
2023-10-18 11:00:00,56.25,56.49,56.23,56.32,16417.0,56.25,56.49,56.23,56.32,16417.0
2023-10-18 11:30:00,56.27,56.31,55.97,56.1,18282.0,56.27,56.31,55.97,56.1,18282.0
2023-10-18 12:00:00,56.09,56.14,55.8,55.89,28373.0,56.09,56.14,55.8,55.89,28373.0
2023-10-18 12:30:00,55.88,56.04,55.85,55.85,41281.0,55.88,56.04,55.85,55.85,41281.0
2023-10-18 13:00:00,55.85,56.52,55.83,56.5,37783.0,55.85,56.52,55.83,56.5,37783.0
2023-10-18 13:30:00,56.51,56.67,56.32,56.62,44652.0,56.51,56.67,56.32,56.62,44652.0
2023-10-18 14:00:00,56.64,56.98,56.47,56.48,116853.0,56.64,56.98,56.47,56.48,116853.0
2023-10-18 14:30:00,56.48,56.59,55.94,55.94,16573.0,56.48,56.59,55.94,55.94,16573.0
2023-10-18 15:00:00,55.94,56.2,55.92,56.14,32484.0,55.94,56.2,55.92,56.14,32484.0
2023-10-18 15:30:00,56.17,56.17,55.66,55.74,170077.0,56.17,56.17,55.66,55.74,170077.0
2023-10-19 09:30:00,55.73,56.17,55.36,56.06,40416.0,55.73,56.17,55.36,56.06,40416.0
2023-10-19 10:00:00,56.07,56.21,55.85,56.08,27559.0,56.07,56.21,55.85,56.08,27559.0
2023-10-19 10:30:00,56.04,56.35,55.96,56.15,59385.0,56.04,56.35,55.96,56.15,59385.0
2023-10-19 11:00:00,56.18,56.54,56.14,56.5,32557.0,56.18,56.54,56.14,56.5,32557.0
2023-10-19 11:30:00,56.51,56.91,56.51,56.8,20348.0,56.51,56.91,56.51,56.8,20348.0
2023-10-19 12:00:00,56.78,57.78,56.59,57.2,84514.0,56.78,57.78,56.59,57.2,84514.0
2023-10-19 12:30:00,57.25,57.71,56.7,57.59,71319.0,57.25,57.71,56.7,57.59,71319.0
2023-10-19 13:00:00,57.65,57.73,57.31,57.44,29266.0,57.65,57.73,57.31,57.44,29266.0
2023-10-19 13:30:00,57.46,57.5,57.01,57.09,37937.0,57.46,57.5,57.01,57.09,37937.0
2023-10-19 14:00:00,57.1,57.19,56.98,57.02,33611.0,57.1,57.19,56.98,57.02,33611.0
2023-10-19 14:30:00,56.96,56.96,56.63,56.83,34465.0,56.96,56.96,56.63,56.83,34465.0
2023-10-19 15:00:00,56.85,56.91,56.44,56.5,41525.0,56.85,56.91,56.44,56.5,41525.0
2023-10-19 15:30:00,56.49,56.6,56.28,56.43,208031.0,56.49,56.6,56.28,56.43,208031.0
2023-10-20 09:30:00,57.05,57.05,55.92,56.02,41081.0,57.05,57.05,55.92,56.02,41081.0
2023-10-20 10:00:00,56.02,56.46,55.78,56.21,20885.0,56.02,56.46,55.78,56.21,20885.0
2023-10-20 10:30:00,56.2,56.44,55.99,56.16,48671.0,56.2,56.44,55.99,56.16,48671.0
2023-10-20 11:00:00,56.17,56.28,55.9,55.97,25775.0,56.17,56.28,55.9,55.97,25775.0
2023-10-20 11:30:00,55.95,56.1,55.71,56.0,33287.0,55.95,56.1,55.71,56.0,33287.0
2023-10-20 12:00:00,56.0,56.0,55.48,55.83,22058.0,56.0,56.0,55.48,55.83,22058.0
2023-10-20 12:30:00,55.9,56.07,55.79,56.01,16403.0,55.9,56.07,55.79,56.01,16403.0
2023-10-20 13:00:00,55.99,56.03,55.56,55.77,23641.0,55.99,56.03,55.56,55.77,23641.0
2023-10-20 13:30:00,55.8,55.8,55.25,55.33,24939.0,55.8,55.8,55.25,55.33,24939.0
2023-10-20 14:00:00,55.37,55.47,55.11,55.16,23547.0,55.37,55.47,55.11,55.16,23547.0
2023-10-20 14:30:00,55.11,55.27,55.01,55.19,22583.0,55.11,55.27,55.01,55.19,22583.0
2023-10-20 15:00:00,55.19,55.25,54.88,55.03,34706.0,55.19,55.25,54.88,55.03,34706.0
2023-10-20 15:30:00,55.05,55.09,54.47,54.56,228347.0,55.05,55.09,54.47,54.56,228347.0
2023-10-23 09:30:00,54.24,55.04,54.0,55.04,59269.0,54.24,55.04,54.0,55.04,59269.0
2023-10-23 10:00:00,55.03,55.28,54.83,55.24,35381.0,55.03,55.28,54.83,55.24,35381.0
2023-10-23 10:30:00,55.24,55.31,54.79,54.83,80499.0,55.24,55.31,54.79,54.83,80499.0
2023-10-23 11:00:00,54.84,55.58,54.75,55.48,42832.0,54.84,55.58,54.75,55.48,42832.0
2023-10-23 11:30:00,55.5,55.59,55.13,55.2,24936.0,55.5,55.59,55.13,55.2,24936.0
2023-10-23 12:00:00,55.22,55.35,55.12,55.3,32579.0,55.22,55.35,55.12,55.3,32579.0
2023-10-23 12:30:00,55.32,55.45,55.25,55.38,31587.0,55.32,55.45,55.25,55.38,31587.0
2023-10-23 13:00:00,55.38,55.45,55.07,55.11,31035.0,55.38,55.45,55.07,55.11,31035.0
2023-10-23 13:30:00,55.09,55.36,55.04,55.21,36784.0,55.09,55.36,55.04,55.21,36784.0
2023-10-23 14:00:00,55.2,55.2,54.96,55.18,18790.0,55.2,55.2,54.96,55.18,18790.0
2023-10-23 14:30:00,55.17,55.23,55.04,55.08,32497.0,55.17,55.23,55.04,55.08,32497.0
2023-10-23 15:00:00,55.08,55.09,54.43,54.52,52295.0,55.08,55.09,54.43,54.52,52295.0
2023-10-23 15:30:00,54.53,54.68,54.49,54.66,178963.0,54.53,54.68,54.49,54.66,178963.0
2023-10-24 09:30:00,53.0,53.48,52.1,53.04,231695.0,53.0,53.48,52.1,53.04,231695.0
2023-10-24 10:00:00,53.04,55.03,52.89,54.98,134486.0,53.04,55.03,52.89,54.98,134486.0
2023-10-24 10:30:00,54.96,56.3,54.8,56.05,305517.0,54.96,56.3,54.8,56.05,305517.0
2023-10-24 11:00:00,56.06,56.06,55.49,55.81,136575.0,56.06,56.06,55.49,55.81,136575.0
2023-10-24 11:30:00,55.76,55.81,55.17,55.81,81192.0,55.76,55.81,55.17,55.81,81192.0
2023-10-24 12:00:00,55.8,55.88,55.52,55.64,65160.0,55.8,55.88,55.52,55.64,65160.0
2023-10-24 12:30:00,55.62,56.05,55.61,55.94,45662.0,55.62,56.05,55.61,55.94,45662.0
2023-10-24 13:00:00,55.93,56.12,55.64,56.1,33007.0,55.93,56.12,55.64,56.1,33007.0
2023-10-24 13:30:00,56.13,56.51,56.12,56.42,68313.0,56.13,56.51,56.12,56.42,68313.0
2023-10-24 14:00:00,56.42,56.77,56.33,56.46,91893.0,56.42,56.77,56.33,56.46,91893.0
2023-10-24 14:30:00,56.46,56.68,56.27,56.56,64780.0,56.46,56.68,56.27,56.56,64780.0
2023-10-24 15:00:00,56.58,56.62,56.12,56.29,53514.0,56.58,56.62,56.12,56.29,53514.0
2023-10-24 15:30:00,56.3,56.3,55.9,56.02,196370.0,56.3,56.3,55.9,56.02,196370.0
2023-10-25 09:30:00,55.55,55.58,54.24,54.95,45671.0,55.55,55.58,54.24,54.95,45671.0
2023-10-25 10:00:00,54.93,55.28,54.9,55.04,33611.0,54.93,55.28,54.9,55.04,33611.0
2023-10-25 10:30:00,55.05,55.38,54.92,55.18,31096.0,55.05,55.38,54.92,55.18,31096.0
2023-10-25 11:00:00,55.22,55.59,55.21,55.42,91656.0,55.22,55.59,55.21,55.42,91656.0
2023-10-25 11:30:00,55.39,55.4,54.91,54.95,86777.0,55.39,55.4,54.91,54.95,86777.0
2023-10-25 12:00:00,54.91,54.93,54.55,54.74,47051.0,54.91,54.93,54.55,54.74,47051.0
2023-10-25 12:30:00,54.75,54.9,54.68,54.73,24652.0,54.75,54.9,54.68,54.73,24652.0
2023-10-25 13:00:00,54.72,54.81,54.44,54.53,33266.0,54.72,54.81,54.44,54.53,33266.0
2023-10-25 13:30:00,54.51,54.52,54.03,54.1,54856.0,54.51,54.52,54.03,54.1,54856.0
2023-10-25 14:00:00,54.11,54.31,53.93,53.95,49598.0,54.11,54.31,53.93,53.95,49598.0
2023-10-25 14:30:00,53.93,54.12,53.84,54.08,58719.0,53.93,54.12,53.84,54.08,58719.0
2023-10-25 15:00:00,54.09,54.14,53.87,53.92,75546.0,54.09,54.14,53.87,53.92,75546.0
2023-10-25 15:30:00,53.93,54.17,53.84,53.91,246183.0,53.93,54.17,53.84,53.91,246183.0
2023-10-26 09:30:00,53.81,54.51,53.61,54.11,41033.0,53.81,54.51,53.61,54.11,41033.0
2023-10-26 10:00:00,54.11,54.11,53.22,53.47,86233.0,54.11,54.11,53.22,53.47,86233.0
2023-10-26 10:30:00,53.47,54.19,53.44,54.02,70660.0,53.47,54.19,53.44,54.02,70660.0
2023-10-26 11:00:00,54.02,54.12,53.68,53.82,41508.0,54.02,54.12,53.68,53.82,41508.0
2023-10-26 11:30:00,53.82,54.02,53.71,53.82,54900.0,53.82,54.02,53.71,53.82,54900.0
2023-10-26 12:00:00,53.81,53.82,53.34,53.4,31106.0,53.81,53.82,53.34,53.4,31106.0
2023-10-26 12:30:00,53.4,53.48,53.27,53.36,46682.0,53.4,53.48,53.27,53.36,46682.0
2023-10-26 13:00:00,53.34,53.63,53.29,53.31,81232.0,53.34,53.63,53.29,53.31,81232.0
2023-10-26 13:30:00,53.32,53.56,53.16,53.47,55601.0,53.32,53.56,53.16,53.47,55601.0
2023-10-26 14:00:00,53.51,53.82,53.35,53.68,41448.0,53.51,53.82,53.35,53.68,41448.0
2023-10-26 14:30:00,53.63,53.98,53.63,53.96,33219.0,53.63,53.98,53.63,53.96,33219.0
2023-10-26 15:00:00,53.97,54.12,53.62,53.65,41554.0,53.97,54.12,53.62,53.65,41554.0
2023-10-26 15:30:00,53.65,53.67,53.23,53.41,177506.0,53.65,53.67,53.23,53.41,177506.0
2023-10-27 09:30:00,53.84,54.11,53.01,53.23,31125.0,53.84,54.11,53.01,53.23,31125.0
2023-10-27 10:00:00,53.22,53.61,52.98,53.47,34210.0,53.22,53.61,52.98,53.47,34210.0
2023-10-27 10:30:00,53.48,53.84,53.33,53.67,44099.0,53.48,53.84,53.33,53.67,44099.0
2023-10-27 11:00:00,53.7,54.28,53.63,54.02,57820.0,53.7,54.28,53.63,54.02,57820.0
2023-10-27 11:30:00,54.02,54.05,53.67,53.73,67568.0,54.02,54.05,53.67,53.73,67568.0
2023-10-27 12:00:00,53.7,53.93,53.56,53.82,40015.0,53.7,53.93,53.56,53.82,40015.0
2023-10-27 12:30:00,53.76,53.9,53.52,53.57,18761.0,53.76,53.9,53.52,53.57,18761.0
2023-10-27 13:00:00,53.58,53.74,53.33,53.41,34593.0,53.58,53.74,53.33,53.41,34593.0
2023-10-27 13:30:00,53.4,53.45,53.21,53.21,45149.0,53.4,53.45,53.21,53.21,45149.0
2023-10-27 14:00:00,53.25,53.4,53.1,53.1,41780.0,53.25,53.4,53.1,53.1,41780.0
2023-10-27 14:30:00,53.1,53.31,52.8,53.0,349588.0,53.1,53.31,52.8,53.0,349588.0
2023-10-27 15:00:00,53.03,53.38,53.02,53.37,117514.0,53.03,53.38,53.02,53.37,117514.0
2023-10-27 15:30:00,53.36,53.36,53.0,53.11,163597.0,53.36,53.36,53.0,53.11,163597.0
2023-10-30 09:30:00,53.74,54.05,52.64,52.64,73280.0,53.74,54.05,52.64,52.64,73280.0
2023-10-30 10:00:00,52.68,53.01,52.45,52.66,65359.0,52.68,53.01,52.45,52.66,65359.0
2023-10-30 10:30:00,52.63,53.13,52.44,52.94,76362.0,52.63,53.13,52.44,52.94,76362.0
2023-10-30 11:00:00,52.96,52.99,52.5,52.6,73062.0,52.96,52.99,52.5,52.6,73062.0
2023-10-30 11:30:00,52.59,52.74,52.51,52.62,50234.0,52.59,52.74,52.51,52.62,50234.0
2023-10-30 12:00:00,52.61,53.1,52.61,52.83,53890.0,52.61,53.1,52.61,52.83,53890.0
2023-10-30 12:30:00,52.8,53.04,52.74,52.92,39777.0,52.8,53.04,52.74,52.92,39777.0
2023-10-30 13:00:00,52.94,53.19,52.94,53.17,58175.0,52.94,53.19,52.94,53.17,58175.0
2023-10-30 13:30:00,53.2,53.27,53.02,53.19,81695.0,53.2,53.27,53.02,53.19,81695.0
2023-10-30 14:00:00,53.19,53.34,53.03,53.27,92494.0,53.19,53.34,53.03,53.27,92494.0
2023-10-30 14:30:00,53.27,53.56,53.23,53.48,73310.0,53.27,53.56,53.23,53.48,73310.0
2023-10-30 15:00:00,53.46,53.61,53.33,53.49,81485.0,53.46,53.61,53.33,53.49,81485.0
2023-10-30 15:30:00,53.48,53.49,53.17,53.25,333375.0,53.48,53.49,53.17,53.25,333375.0
2023-10-31 09:30:00,52.57,55.0,52.0,53.79,262510.0,52.57,55.0,52.0,53.79,262510.0
2023-10-31 10:00:00,53.92,53.92,52.76,52.86,90112.0,53.92,53.92,52.76,52.86,90112.0
2023-10-31 10:30:00,52.88,53.15,52.31,52.79,224165.0,52.88,53.15,52.31,52.79,224165.0
2023-10-31 11:00:00,52.85,52.93,52.31,52.33,119141.0,52.85,52.93,52.31,52.33,119141.0
2023-10-31 11:30:00,52.34,52.48,51.89,51.9,75704.0,52.34,52.48,51.89,51.9,75704.0
2023-10-31 12:00:00,51.91,52.18,51.04,52.18,299041.0,51.91,52.18,51.04,52.18,299041.0
2023-10-31 12:30:00,52.21,52.91,52.17,52.76,194286.0,52.21,52.91,52.17,52.76,194286.0
2023-10-31 13:00:00,52.76,52.99,52.67,52.77,70090.0,52.76,52.99,52.67,52.77,70090.0
2023-10-31 13:30:00,52.8,53.27,52.69,53.07,140238.0,52.8,53.27,52.69,53.07,140238.0
2023-10-31 14:00:00,53.07,53.19,52.94,53.14,63231.0,53.07,53.19,52.94,53.14,63231.0
2023-10-31 14:30:00,53.14,53.28,52.91,53.1,75592.0,53.14,53.28,52.91,53.1,75592.0
2023-10-31 15:00:00,53.11,53.71,53.11,53.7,96816.0,53.11,53.71,53.11,53.7,96816.0
2023-10-31 15:30:00,53.7,53.9,53.46,53.69,332915.0,53.7,53.9,53.46,53.69,332915.0
2023-11-01 09:30:00,53.32,53.77,52.13,52.19,50588.0,53.32,53.77,52.13,52.19,50588.0
2023-11-01 10:00:00,52.28,52.78,52.1,52.2,40574.0,52.28,52.78,52.1,52.2,40574.0
2023-11-01 10:30:00,52.21,52.98,52.21,52.84,51345.0,52.21,52.98,52.21,52.84,51345.0
2023-11-01 11:00:00,52.87,53.14,52.55,52.58,57852.0,52.87,53.14,52.55,52.58,57852.0
2023-11-01 11:30:00,52.56,52.74,52.24,52.25,71873.0,52.56,52.74,52.24,52.25,71873.0
2023-11-01 12:00:00,52.25,52.29,51.87,51.88,61509.0,52.25,52.29,51.87,51.88,61509.0
2023-11-01 12:30:00,51.85,52.18,51.83,52.15,136009.0,51.85,52.18,51.83,52.15,136009.0
2023-11-01 13:00:00,52.13,52.54,52.07,52.46,101839.0,52.13,52.54,52.07,52.46,101839.0
2023-11-01 13:30:00,52.49,52.93,52.41,52.87,21292.0,52.49,52.93,52.41,52.87,21292.0
2023-11-01 14:00:00,52.92,53.04,52.76,52.8,54950.0,52.92,53.04,52.76,52.8,54950.0
2023-11-01 14:30:00,52.84,52.85,52.1,52.31,61735.0,52.84,52.85,52.1,52.31,61735.0
2023-11-01 15:00:00,52.35,52.77,52.32,52.68,55967.0,52.35,52.77,52.32,52.68,55967.0
2023-11-01 15:30:00,52.69,53.08,52.56,53.06,327932.0,52.69,53.08,52.56,53.06,327932.0
2023-11-02 09:30:00,53.93,54.85,53.92,54.36,138720.0,53.93,54.85,53.92,54.36,138720.0
2023-11-02 10:00:00,54.35,54.38,53.7,53.77,75050.0,54.35,54.38,53.7,53.77,75050.0
2023-11-02 10:30:00,53.78,53.87,53.21,53.5,96681.0,53.78,53.87,53.21,53.5,96681.0
2023-11-02 11:00:00,53.5,53.82,53.46,53.58,39937.0,53.5,53.82,53.46,53.58,39937.0
2023-11-02 11:30:00,53.58,53.66,53.14,53.19,50721.0,53.58,53.66,53.14,53.19,50721.0
2023-11-02 12:00:00,53.19,53.34,53.0,53.07,50144.0,53.19,53.34,53.0,53.07,50144.0
2023-11-02 12:30:00,53.07,53.5,53.0,53.34,43329.0,53.07,53.5,53.0,53.34,43329.0
2023-11-02 13:00:00,53.34,53.51,53.21,53.36,45507.0,53.34,53.51,53.21,53.36,45507.0
2023-11-02 13:30:00,53.36,54.02,53.33,53.97,131547.0,53.36,54.02,53.33,53.97,131547.0
2023-11-02 14:00:00,53.99,54.07,53.72,53.79,42831.0,53.99,54.07,53.72,53.79,42831.0
2023-11-02 14:30:00,53.79,54.05,53.73,54.03,44842.0,53.79,54.05,53.73,54.03,44842.0
2023-11-02 15:00:00,54.0,54.2,53.86,54.06,74849.0,54.0,54.2,53.86,54.06,74849.0
2023-11-02 15:30:00,54.04,54.13,53.89,53.99,223114.0,54.04,54.13,53.89,53.99,223114.0
2023-11-03 09:30:00,55.0,55.38,54.54,55.07,129232.0,55.0,55.38,54.54,55.07,129232.0
2023-11-03 10:00:00,55.13,55.36,54.55,54.56,102622.0,55.13,55.36,54.55,54.56,102622.0
2023-11-03 10:30:00,54.55,54.57,53.56,53.65,69054.0,54.55,54.57,53.56,53.65,69054.0
2023-11-03 11:00:00,53.67,53.78,53.51,53.6,62471.0,53.67,53.78,53.51,53.6,62471.0
2023-11-03 11:30:00,53.62,54.01,53.61,53.92,132042.0,53.62,54.01,53.61,53.92,132042.0
2023-11-03 12:00:00,53.93,54.7,53.93,54.51,166709.0,53.93,54.7,53.93,54.51,166709.0
2023-11-03 12:30:00,54.53,55.09,54.52,54.9,56685.0,54.53,55.09,54.52,54.9,56685.0
2023-11-03 13:00:00,54.9,55.09,54.75,54.82,59650.0,54.9,55.09,54.75,54.82,59650.0
2023-11-03 13:30:00,54.83,54.88,54.56,54.7,26071.0,54.83,54.88,54.56,54.7,26071.0
2023-11-03 14:00:00,54.71,55.15,54.7,55.08,72525.0,54.71,55.15,54.7,55.08,72525.0
2023-11-03 14:30:00,55.08,55.1,54.85,54.89,51637.0,55.08,55.1,54.85,54.89,51637.0
2023-11-03 15:00:00,54.86,54.99,54.71,54.88,143201.0,54.86,54.99,54.71,54.88,143201.0
2023-11-03 15:30:00,54.88,54.98,54.76,54.94,242120.0,54.88,54.98,54.76,54.94,242120.0
2023-11-06 09:30:00,55.2,55.38,54.46,54.62,49255.0,55.2,55.38,54.46,54.62,49255.0
2023-11-06 10:00:00,54.62,54.69,54.09,54.53,33107.0,54.62,54.69,54.09,54.53,33107.0
2023-11-06 10:30:00,54.46,54.83,54.41,54.48,19126.0,54.46,54.83,54.41,54.48,19126.0
2023-11-06 11:00:00,54.46,54.47,54.07,54.14,26321.0,54.46,54.47,54.07,54.14,26321.0
2023-11-06 11:30:00,54.1,54.56,54.09,54.56,20600.0,54.1,54.56,54.09,54.56,20600.0
2023-11-06 12:00:00,54.58,54.72,54.46,54.48,14152.0,54.58,54.72,54.46,54.48,14152.0
2023-11-06 12:30:00,54.46,54.6,54.44,54.59,11672.0,54.46,54.6,54.44,54.59,11672.0
2023-11-06 13:00:00,54.57,54.58,54.09,54.2,21018.0,54.57,54.58,54.09,54.2,21018.0
2023-11-06 13:30:00,54.21,54.47,54.17,54.39,21701.0,54.21,54.47,54.17,54.39,21701.0
2023-11-06 14:00:00,54.39,54.43,53.95,54.07,50091.0,54.39,54.43,53.95,54.07,50091.0
2023-11-06 14:30:00,54.05,54.26,53.98,54.26,60707.0,54.05,54.26,53.98,54.26,60707.0
2023-11-06 15:00:00,54.27,54.32,54.15,54.3,49804.0,54.27,54.32,54.15,54.3,49804.0
2023-11-06 15:30:00,54.3,54.62,54.25,54.61,215489.0,54.3,54.62,54.25,54.61,215489.0
2023-11-07 09:30:00,54.51,54.87,54.14,54.43,21937.0,54.51,54.87,54.14,54.43,21937.0
2023-11-07 10:00:00,54.32,55.18,54.21,55.17,34227.0,54.32,55.18,54.21,55.17,34227.0
2023-11-07 10:30:00,55.14,55.33,54.97,55.06,39097.0,55.14,55.33,54.97,55.06,39097.0
2023-11-07 11:00:00,55.04,55.22,54.93,55.22,12097.0,55.04,55.22,54.93,55.22,12097.0
2023-11-07 11:30:00,55.25,55.44,55.15,55.39,25614.0,55.25,55.44,55.15,55.39,25614.0
2023-11-07 12:00:00,55.37,55.47,55.32,55.4,32745.0,55.37,55.47,55.32,55.4,32745.0
2023-11-07 12:30:00,55.4,55.47,55.18,55.31,31313.0,55.4,55.47,55.18,55.31,31313.0
2023-11-07 13:00:00,55.3,55.56,55.25,55.47,19434.0,55.3,55.56,55.25,55.47,19434.0
2023-11-07 13:30:00,55.46,55.71,55.45,55.58,62709.0,55.46,55.71,55.45,55.58,62709.0
2023-11-07 14:00:00,55.58,55.72,55.55,55.55,17740.0,55.58,55.72,55.55,55.55,17740.0
2023-11-07 14:30:00,55.57,55.68,55.57,55.64,23311.0,55.57,55.68,55.57,55.64,23311.0
2023-11-07 15:00:00,55.64,55.69,55.52,55.63,38068.0,55.64,55.69,55.52,55.63,38068.0
2023-11-07 15:30:00,55.64,55.64,55.43,55.6,164588.0,55.64,55.64,55.43,55.6,164588.0
2023-11-08 09:30:00,55.98,56.22,55.14,55.66,99806.0,55.98,56.22,55.14,55.66,99806.0
2023-11-08 10:00:00,55.68,55.79,55.34,55.42,44336.0,55.68,55.79,55.34,55.42,44336.0
2023-11-08 10:30:00,55.48,55.48,54.96,55.14,103926.0,55.48,55.48,54.96,55.14,103926.0
2023-11-08 11:00:00,55.19,55.23,54.9,54.94,42970.0,55.19,55.23,54.9,54.94,42970.0
2023-11-08 11:30:00,54.91,54.96,54.75,54.84,31367.0,54.91,54.96,54.75,54.84,31367.0
2023-11-08 12:00:00,54.8,54.84,54.6,54.78,43673.0,54.8,54.84,54.6,54.78,43673.0
2023-11-08 12:30:00,54.73,54.83,54.64,54.83,56598.0,54.73,54.83,54.64,54.83,56598.0
2023-11-08 13:00:00,54.83,54.99,54.65,54.72,44148.0,54.83,54.99,54.65,54.72,44148.0
2023-11-08 13:30:00,54.73,54.98,54.7,54.83,68066.0,54.73,54.98,54.7,54.83,68066.0
2023-11-08 14:00:00,54.83,54.85,54.55,54.59,40980.0,54.83,54.85,54.55,54.59,40980.0
2023-11-08 14:30:00,54.56,54.81,54.47,54.8,68285.0,54.56,54.81,54.47,54.8,68285.0
2023-11-08 15:00:00,54.8,55.04,54.75,54.93,83454.0,54.8,55.04,54.75,54.93,83454.0
2023-11-08 15:30:00,54.91,54.93,54.6,54.62,327850.0,54.91,54.93,54.6,54.62,327850.0
2023-11-09 09:30:00,54.74,54.76,54.15,54.66,27112.0,54.74,54.76,54.15,54.66,27112.0
2023-11-09 10:00:00,54.64,54.85,54.2,54.35,30194.0,54.64,54.85,54.2,54.35,30194.0
2023-11-09 10:30:00,54.3,54.3,54.0,54.14,15920.0,54.3,54.3,54.0,54.14,15920.0
2023-11-09 11:00:00,54.14,54.38,54.14,54.18,18661.0,54.14,54.38,54.14,54.18,18661.0
2023-11-09 11:30:00,54.18,54.25,53.7,53.78,24902.0,54.18,54.25,53.7,53.78,24902.0
2023-11-09 12:00:00,53.78,53.88,53.58,53.58,27219.0,53.78,53.88,53.58,53.58,27219.0
2023-11-09 12:30:00,53.6,53.92,53.6,53.86,27261.0,53.6,53.92,53.6,53.86,27261.0
2023-11-09 13:00:00,53.84,53.84,53.25,53.36,53678.0,53.84,53.84,53.25,53.36,53678.0
2023-11-09 13:30:00,53.35,53.38,53.02,53.06,88802.0,53.35,53.38,53.02,53.06,88802.0
2023-11-09 14:00:00,53.05,53.05,52.58,52.66,39102.0,53.05,53.05,52.58,52.66,39102.0
2023-11-09 14:30:00,52.66,52.76,52.42,52.6,51459.0,52.66,52.76,52.42,52.6,51459.0
2023-11-09 15:00:00,52.59,52.75,52.57,52.59,42227.0,52.59,52.75,52.57,52.59,42227.0
2023-11-09 15:30:00,52.59,52.69,52.5,52.66,260666.0,52.59,52.69,52.5,52.66,260666.0
2023-11-10 09:30:00,52.76,52.97,52.21,52.85,46903.0,52.76,52.97,52.21,52.85,46903.0
2023-11-10 10:00:00,52.82,52.98,52.12,52.18,33467.0,52.82,52.98,52.12,52.18,33467.0
2023-11-10 10:30:00,52.08,52.65,52.08,52.51,34583.0,52.08,52.65,52.08,52.51,34583.0
2023-11-10 11:00:00,52.54,52.65,52.33,52.4,24382.0,52.54,52.65,52.33,52.4,24382.0
2023-11-10 11:30:00,52.41,52.47,52.25,52.44,23310.0,52.41,52.47,52.25,52.44,23310.0
2023-11-10 12:00:00,52.46,52.9,52.45,52.76,17071.0,52.46,52.9,52.45,52.76,17071.0
2023-11-10 12:30:00,52.76,53.2,52.76,53.13,20812.0,52.76,53.2,52.76,53.13,20812.0
2023-11-10 13:00:00,53.13,53.28,52.99,53.25,31050.0,53.13,53.28,52.99,53.25,31050.0
2023-11-10 13:30:00,53.26,53.76,53.19,53.71,41081.0,53.26,53.76,53.19,53.71,41081.0
2023-11-10 14:00:00,53.7,54.06,53.7,53.84,71668.0,53.7,54.06,53.7,53.84,71668.0
2023-11-10 14:30:00,53.81,54.04,53.79,53.88,46036.0,53.81,54.04,53.79,53.88,46036.0
2023-11-10 15:00:00,53.84,53.87,53.55,53.69,59575.0,53.84,53.87,53.55,53.69,59575.0
2023-11-10 15:30:00,53.71,53.79,53.49,53.79,210782.0,53.71,53.79,53.49,53.79,210782.0
2023-11-13 09:30:00,54.62,54.81,53.69,54.11,106069.0,54.62,54.81,53.69,54.11,106069.0
2023-11-13 10:00:00,53.98,54.44,53.63,54.25,40784.0,53.98,54.44,53.63,54.25,40784.0
2023-11-13 10:30:00,54.27,54.7,54.21,54.62,90381.0,54.27,54.7,54.21,54.62,90381.0
2023-11-13 11:00:00,54.65,55.05,54.62,54.95,31077.0,54.65,55.05,54.62,54.95,31077.0
2023-11-13 11:30:00,54.94,55.39,54.91,55.38,24739.0,54.94,55.39,54.91,55.38,24739.0
2023-11-13 12:00:00,55.4,55.43,55.19,55.42,32664.0,55.4,55.43,55.19,55.42,32664.0
2023-11-13 12:30:00,55.4,55.53,55.34,55.52,48553.0,55.4,55.53,55.34,55.52,48553.0
2023-11-13 13:00:00,55.51,55.72,55.41,55.55,50264.0,55.51,55.72,55.41,55.55,50264.0
2023-11-13 13:30:00,55.53,55.8,55.46,55.57,100034.0,55.53,55.8,55.46,55.57,100034.0
2023-11-13 14:00:00,55.58,55.67,55.38,55.48,61153.0,55.58,55.67,55.38,55.48,61153.0
2023-11-13 14:30:00,55.49,55.55,55.25,55.32,125945.0,55.49,55.55,55.25,55.32,125945.0
2023-11-13 15:00:00,55.33,55.42,55.09,55.21,55557.0,55.33,55.42,55.09,55.21,55557.0
2023-11-13 15:30:00,55.22,55.24,54.75,54.88,184615.0,55.22,55.24,54.75,54.88,184615.0
2023-11-14 09:30:00,57.12,57.96,56.91,57.4,99954.0,57.12,57.96,56.91,57.4,99954.0
2023-11-14 10:00:00,57.4,57.8,57.25,57.7,37287.0,57.4,57.8,57.25,57.7,37287.0
2023-11-14 10:30:00,57.69,58.34,57.68,58.25,99538.0,57.69,58.34,57.68,58.25,99538.0
2023-11-14 11:00:00,58.25,58.65,58.25,58.52,58553.0,58.25,58.65,58.25,58.52,58553.0
2023-11-14 11:30:00,58.52,58.62,57.97,58.06,45273.0,58.52,58.62,57.97,58.06,45273.0
2023-11-14 12:00:00,58.02,58.14,57.86,58.06,41001.0,58.02,58.14,57.86,58.06,41001.0
2023-11-14 12:30:00,58.08,58.28,58.07,58.2,27777.0,58.08,58.28,58.07,58.2,27777.0
2023-11-14 13:00:00,58.17,58.34,58.11,58.25,34000.0,58.17,58.34,58.11,58.25,34000.0
2023-11-14 13:30:00,58.26,58.4,58.15,58.19,21171.0,58.26,58.4,58.15,58.19,21171.0
2023-11-14 14:00:00,58.15,58.24,58.0,58.14,29700.0,58.15,58.24,58.0,58.14,29700.0
2023-11-14 14:30:00,58.17,58.26,58.01,58.02,59481.0,58.17,58.26,58.01,58.02,59481.0
2023-11-14 15:00:00,58.03,58.7,57.99,58.67,104025.0,58.03,58.7,57.99,58.67,104025.0
2023-11-14 15:30:00,58.64,58.67,58.34,58.47,217211.0,58.64,58.67,58.34,58.47,217211.0
2023-11-15 09:30:00,58.32,59.38,58.32,59.33,58914.0,58.32,59.38,58.32,59.33,58914.0
2023-11-15 10:00:00,59.35,59.76,59.11,59.54,122581.0,59.35,59.76,59.11,59.54,122581.0
2023-11-15 10:30:00,59.58,60.19,59.55,59.83,63626.0,59.58,60.19,59.55,59.83,63626.0
2023-11-15 11:00:00,59.82,59.85,59.27,59.3,58427.0,59.82,59.85,59.27,59.3,58427.0
2023-11-15 11:30:00,59.31,59.54,58.99,59.0,69339.0,59.31,59.54,58.99,59.0,69339.0
2023-11-15 12:00:00,59.01,59.4,58.8,59.3,54735.0,59.01,59.4,58.8,59.3,54735.0
2023-11-15 12:30:00,59.27,59.41,59.01,59.02,32032.0,59.27,59.41,59.01,59.02,32032.0
2023-11-15 13:00:00,59.04,59.1,58.62,58.78,60008.0,59.04,59.1,58.62,58.78,60008.0
2023-11-15 13:30:00,58.78,58.96,58.76,58.9,30402.0,58.78,58.96,58.76,58.9,30402.0
2023-11-15 14:00:00,58.88,59.14,58.88,59.07,41611.0,58.88,59.14,58.88,59.07,41611.0
2023-11-15 14:30:00,59.06,59.1,58.83,58.85,44892.0,59.06,59.1,58.83,58.85,44892.0
2023-11-15 15:00:00,58.86,58.87,58.65,58.79,51447.0,58.86,58.87,58.65,58.79,51447.0
2023-11-15 15:30:00,58.79,58.8,58.46,58.65,269512.0,58.79,58.8,58.46,58.65,269512.0
2023-11-16 09:30:00,58.39,58.81,58.23,58.57,20448.0,58.39,58.81,58.23,58.57,20448.0
2023-11-16 10:00:00,58.53,58.53,58.07,58.38,36438.0,58.53,58.53,58.07,58.38,36438.0
2023-11-16 10:30:00,58.4,58.67,57.94,57.97,32635.0,58.4,58.67,57.94,57.97,32635.0
2023-11-16 11:00:00,57.94,58.04,57.68,57.91,30481.0,57.94,58.04,57.68,57.91,30481.0
2023-11-16 11:30:00,57.91,57.96,57.65,57.77,33622.0,57.91,57.96,57.65,57.77,33622.0
2023-11-16 12:00:00,57.76,58.06,57.7,58.01,18090.0,57.76,58.06,57.7,58.01,18090.0
2023-11-16 12:30:00,58.04,58.3,58.0,58.19,18545.0,58.04,58.3,58.0,58.19,18545.0
2023-11-16 13:00:00,58.17,58.36,58.17,58.3,28225.0,58.17,58.36,58.17,58.3,28225.0
2023-11-16 13:30:00,58.3,58.31,57.88,58.14,43424.0,58.3,58.31,57.88,58.14,43424.0
2023-11-16 14:00:00,58.15,58.16,57.97,58.04,21902.0,58.15,58.16,57.97,58.04,21902.0
2023-11-16 14:30:00,58.05,58.32,58.03,58.25,19892.0,58.05,58.32,58.03,58.25,19892.0
2023-11-16 15:00:00,58.27,58.27,58.0,58.02,22368.0,58.27,58.27,58.0,58.02,22368.0
2023-11-16 15:30:00,58.01,58.17,57.94,58.14,135431.0,58.01,58.17,57.94,58.14,135431.0
2023-11-17 09:30:00,63.16,66.24,62.7,64.87,689556.0,63.16,66.24,62.7,64.87,689556.0
2023-11-17 10:00:00,64.92,64.96,63.82,63.82,186986.0,64.92,64.96,63.82,63.82,186986.0
2023-11-17 10:30:00,63.73,64.44,63.5,64.27,168156.0,63.73,64.44,63.5,64.27,168156.0
2023-11-17 11:00:00,64.26,64.35,63.76,63.84,69977.0,64.26,64.35,63.76,63.84,69977.0
2023-11-17 11:30:00,63.84,64.35,62.67,64.35,523423.0,63.84,64.35,62.67,64.35,523423.0
2023-11-17 12:00:00,64.32,64.83,64.23,64.44,131146.0,64.32,64.83,64.23,64.44,131146.0
2023-11-17 12:30:00,64.44,64.81,64.39,64.63,69001.0,64.44,64.81,64.39,64.63,69001.0
2023-11-17 13:00:00,64.63,64.63,63.66,63.79,68199.0,64.63,64.63,63.66,63.79,68199.0
2023-11-17 13:30:00,63.83,64.01,63.65,63.85,68978.0,63.83,64.01,63.65,63.85,68978.0
2023-11-17 14:00:00,63.83,63.94,63.58,63.76,76344.0,63.83,63.94,63.58,63.76,76344.0
2023-11-17 14:30:00,63.75,64.0,63.69,63.93,100349.0,63.75,64.0,63.69,63.93,100349.0
2023-11-17 15:00:00,63.93,64.12,63.69,63.89,115924.0,63.93,64.12,63.69,63.89,115924.0
2023-11-17 15:30:00,63.89,63.91,63.55,63.74,464887.0,63.89,63.91,63.55,63.74,464887.0
2023-11-20 09:30:00,62.83,65.84,62.7,65.47,159651.0,62.83,65.84,62.7,65.47,159651.0
2023-11-20 10:00:00,65.53,67.51,65.19,66.66,314066.0,65.53,67.51,65.19,66.66,314066.0
2023-11-20 10:30:00,66.65,67.09,66.41,66.74,88374.0,66.65,67.09,66.41,66.74,88374.0
2023-11-20 11:00:00,66.76,66.76,65.85,66.33,62389.0,66.76,66.76,65.85,66.33,62389.0
2023-11-20 11:30:00,66.36,66.36,66.01,66.21,40617.0,66.36,66.36,66.01,66.21,40617.0
2023-11-20 12:00:00,66.2,66.26,65.84,66.04,35181.0,66.2,66.26,65.84,66.04,35181.0
2023-11-20 12:30:00,66.03,66.48,65.94,66.45,37497.0,66.03,66.48,65.94,66.45,37497.0
2023-11-20 13:00:00,66.46,66.72,66.46,66.7,42114.0,66.46,66.72,66.46,66.7,42114.0
2023-11-20 13:30:00,66.69,66.69,66.45,66.61,24811.0,66.69,66.69,66.45,66.61,24811.0
2023-11-20 14:00:00,66.6,66.65,66.1,66.12,63752.0,66.6,66.65,66.1,66.12,63752.0
2023-11-20 14:30:00,66.15,66.16,65.68,65.94,38003.0,66.15,66.16,65.68,65.94,38003.0
2023-11-20 15:00:00,65.91,66.1,65.83,65.91,47662.0,65.91,66.1,65.83,65.91,47662.0
2023-11-20 15:30:00,65.92,65.98,64.88,64.93,256926.0,65.92,65.98,64.88,64.93,256926.0
2023-11-21 09:30:00,64.78,66.04,64.65,66.04,83206.0,64.78,66.04,64.65,66.04,83206.0
2023-11-21 10:00:00,66.02,66.6,66.02,66.57,92933.0,66.02,66.6,66.02,66.57,92933.0
2023-11-21 10:30:00,66.55,67.02,66.43,66.96,71357.0,66.55,67.02,66.43,66.96,71357.0
2023-11-21 11:00:00,66.96,67.13,66.49,67.08,84809.0,66.96,67.13,66.49,67.08,84809.0
2023-11-21 11:30:00,67.11,67.31,66.82,67.24,68140.0,67.11,67.31,66.82,67.24,68140.0
2023-11-21 12:00:00,67.25,67.57,67.17,67.38,98176.0,67.25,67.57,67.17,67.38,98176.0
2023-11-21 12:30:00,67.38,67.4,66.7,67.05,53040.0,67.38,67.4,66.7,67.05,53040.0
2023-11-21 13:00:00,67.09,67.09,66.79,66.92,31173.0,67.09,67.09,66.79,66.92,31173.0
2023-11-21 13:30:00,66.94,66.99,66.48,66.61,41038.0,66.94,66.99,66.48,66.61,41038.0
2023-11-21 14:00:00,66.6,66.73,66.27,66.55,50735.0,66.6,66.73,66.27,66.55,50735.0
2023-11-21 14:30:00,66.55,66.69,66.34,66.53,41670.0,66.55,66.69,66.34,66.53,41670.0
2023-11-21 15:00:00,66.51,66.73,66.43,66.68,55922.0,66.51,66.73,66.43,66.68,55922.0
2023-11-21 15:30:00,66.67,66.72,66.16,66.16,283629.0,66.67,66.72,66.16,66.16,283629.0
2023-11-22 09:30:00,66.85,67.86,66.63,67.78,93703.0,66.85,67.86,66.63,67.78,93703.0
2023-11-22 10:00:00,67.78,68.06,67.35,67.98,76717.0,67.78,68.06,67.35,67.98,76717.0
2023-11-22 10:30:00,68.0,68.34,67.9,68.0,101273.0,68.0,68.34,67.9,68.0,101273.0
2023-11-22 11:00:00,67.99,68.06,67.71,68.05,75317.0,67.99,68.06,67.71,68.05,75317.0
2023-11-22 11:30:00,68.06,68.16,67.82,68.02,48460.0,68.06,68.16,67.82,68.02,48460.0
2023-11-22 12:00:00,68.02,68.41,68.01,68.2,84469.0,68.02,68.41,68.01,68.2,84469.0
2023-11-22 12:30:00,68.19,68.21,67.86,67.96,36255.0,68.19,68.21,67.86,67.96,36255.0
2023-11-22 13:00:00,67.99,68.25,67.92,68.17,47178.0,67.99,68.25,67.92,68.17,47178.0
2023-11-22 13:30:00,68.17,68.28,68.03,68.18,38060.0,68.17,68.28,68.03,68.18,38060.0
2023-11-22 14:00:00,68.19,68.2,67.72,67.85,62650.0,68.19,68.2,67.72,67.85,62650.0
2023-11-22 14:30:00,67.85,67.91,67.42,67.91,64965.0,67.85,67.91,67.42,67.91,64965.0
2023-11-22 15:00:00,67.86,68.01,67.83,68.01,63781.0,67.86,68.01,67.83,68.01,63781.0
2023-11-22 15:30:00,68.01,68.14,67.7,67.74,272252.0,68.01,68.14,67.7,67.74,272252.0
2023-11-24 09:30:00,67.51,67.79,67.09,67.13,28287.0,67.51,67.79,67.09,67.13,28287.0
2023-11-24 10:00:00,67.2,67.56,67.2,67.3,17913.0,67.2,67.56,67.2,67.3,17913.0
2023-11-24 10:30:00,67.3,68.13,67.3,67.79,31754.0,67.3,68.13,67.3,67.79,31754.0
2023-11-24 11:00:00,67.8,67.85,67.64,67.66,20312.0,67.8,67.85,67.64,67.66,20312.0
2023-11-24 11:30:00,67.65,67.8,67.55,67.72,27826.0,67.65,67.8,67.55,67.72,27826.0
2023-11-24 12:00:00,67.69,68.04,67.68,67.88,25029.0,67.69,68.04,67.68,67.88,25029.0
2023-11-24 12:30:00,67.86,68.11,67.82,68.05,53538.0,67.86,68.11,67.82,68.05,53538.0
2023-11-27 09:30:00,67.21,67.98,66.67,66.87,122369.0,67.21,67.98,66.67,66.87,122369.0
2023-11-27 10:00:00,66.77,67.18,66.61,67.03,70027.0,66.77,67.18,66.61,67.03,70027.0
2023-11-27 10:30:00,67.12,67.29,66.68,66.92,49915.0,67.12,67.29,66.68,66.92,49915.0
2023-11-27 11:00:00,66.88,66.9,66.52,66.81,34455.0,66.88,66.9,66.52,66.81,34455.0
2023-11-27 11:30:00,66.81,66.81,66.52,66.52,69039.0,66.81,66.81,66.52,66.52,69039.0
2023-11-27 12:00:00,66.51,66.78,66.39,66.74,39108.0,66.51,66.78,66.39,66.74,39108.0
2023-11-27 12:30:00,66.76,67.08,66.74,67.0,75155.0,66.76,67.08,66.74,67.0,75155.0
2023-11-27 13:00:00,66.99,67.18,66.9,67.06,33254.0,66.99,67.18,66.9,67.06,33254.0
2023-11-27 13:30:00,67.07,67.52,67.07,67.38,51161.0,67.07,67.52,67.07,67.38,51161.0
2023-11-27 14:00:00,67.35,67.35,66.97,67.07,48008.0,67.35,67.35,66.97,67.07,48008.0
2023-11-27 14:30:00,67.09,67.1,66.9,67.04,38972.0,67.09,67.1,66.9,67.04,38972.0
2023-11-27 15:00:00,67.05,67.26,66.99,67.0,50920.0,67.05,67.26,66.99,67.0,50920.0
2023-11-27 15:30:00,67.02,67.12,66.58,66.6,338771.0,67.02,67.12,66.58,66.6,338771.0
2023-11-28 09:30:00,66.4,66.86,65.9,66.75,75802.0,66.4,66.86,65.9,66.75,75802.0
2023-11-28 10:00:00,66.75,67.06,66.49,66.94,56623.0,66.75,67.06,66.49,66.94,56623.0
2023-11-28 10:30:00,66.94,67.25,66.74,67.25,58585.0,66.94,67.25,66.74,67.25,58585.0
2023-11-28 11:00:00,67.24,67.24,66.76,66.81,61047.0,67.24,67.24,66.76,66.81,61047.0
2023-11-28 11:30:00,66.78,67.11,66.72,67.11,12768.0,66.78,67.11,66.72,67.11,12768.0
2023-11-28 12:00:00,67.09,67.11,66.6,66.62,18024.0,67.09,67.11,66.6,66.62,18024.0
2023-11-28 12:30:00,66.6,66.7,66.5,66.59,14087.0,66.6,66.7,66.5,66.59,14087.0
2023-11-28 13:00:00,66.6,66.63,66.31,66.5,31878.0,66.6,66.63,66.31,66.5,31878.0
2023-11-28 13:30:00,66.47,66.73,66.47,66.54,36991.0,66.47,66.73,66.47,66.54,36991.0
2023-11-28 14:00:00,66.56,66.56,66.26,66.3,16397.0,66.56,66.56,66.26,66.3,16397.0
2023-11-28 14:30:00,66.32,66.57,66.24,66.52,20296.0,66.32,66.57,66.24,66.52,20296.0
2023-11-28 15:00:00,66.51,66.65,66.43,66.58,28100.0,66.51,66.65,66.43,66.58,28100.0
2023-11-28 15:30:00,66.57,66.71,66.43,66.47,140452.0,66.57,66.71,66.43,66.47,140452.0
2023-11-29 09:30:00,67.06,69.0,67.06,68.79,67414.0,67.06,69.0,67.06,68.79,67414.0
2023-11-29 10:00:00,68.84,68.92,68.14,68.21,84231.0,68.84,68.92,68.14,68.21,84231.0
2023-11-29 10:30:00,68.19,68.45,67.95,68.4,189103.0,68.19,68.45,67.95,68.4,189103.0
2023-11-29 11:00:00,68.39,68.4,67.45,67.83,80422.0,68.39,68.4,67.45,67.83,80422.0
2023-11-29 11:30:00,67.85,68.15,67.62,68.1,51763.0,67.85,68.15,67.62,68.1,51763.0
2023-11-29 12:00:00,68.12,68.38,68.05,68.07,47440.0,68.12,68.38,68.05,68.07,47440.0
2023-11-29 12:30:00,68.07,68.12,67.97,67.98,22796.0,68.07,68.12,67.97,67.98,22796.0
2023-11-29 13:00:00,67.98,68.0,67.61,67.85,27993.0,67.98,68.0,67.61,67.85,27993.0
2023-11-29 13:30:00,67.83,67.83,67.6,67.69,26371.0,67.83,67.83,67.6,67.69,26371.0
2023-11-29 14:00:00,67.67,67.87,67.6,67.7,29808.0,67.67,67.87,67.6,67.7,29808.0
2023-11-29 14:30:00,67.67,67.67,67.33,67.47,35673.0,67.67,67.67,67.33,67.47,35673.0
2023-11-29 15:00:00,67.48,67.69,67.34,67.56,42967.0,67.48,67.69,67.34,67.56,42967.0
2023-11-29 15:30:00,67.56,67.6,67.25,67.38,185951.0,67.56,67.6,67.25,67.38,185951.0
2023-11-30 09:30:00,67.16,67.92,66.64,67.92,44006.0,67.16,67.92,66.64,67.92,44006.0
2023-11-30 10:00:00,68.05,68.34,67.92,68.17,81030.0,68.05,68.34,67.92,68.17,81030.0
2023-11-30 10:30:00,68.18,68.8,68.03,68.8,61368.0,68.18,68.8,68.03,68.8,61368.0
2023-11-30 11:00:00,68.85,69.15,68.66,68.98,79031.0,68.85,69.15,68.66,68.98,79031.0
2023-11-30 11:30:00,68.94,69.15,68.81,69.01,67223.0,68.94,69.15,68.81,69.01,67223.0
2023-11-30 12:00:00,69.01,69.08,68.53,68.66,63296.0,69.01,69.08,68.53,68.66,63296.0
2023-11-30 12:30:00,68.65,68.85,68.5,68.71,38606.0,68.65,68.85,68.5,68.71,38606.0
2023-11-30 13:00:00,68.73,68.89,68.58,68.81,37459.0,68.73,68.89,68.58,68.81,37459.0
2023-11-30 13:30:00,68.8,68.83,68.62,68.8,47141.0,68.8,68.83,68.62,68.8,47141.0
2023-11-30 14:00:00,68.81,69.05,68.77,68.97,49058.0,68.81,69.05,68.77,68.97,49058.0
2023-11-30 14:30:00,68.97,69.25,68.9,69.23,50256.0,68.97,69.25,68.9,69.23,50256.0
2023-11-30 15:00:00,69.22,69.23,68.97,69.11,86955.0,69.22,69.23,68.97,69.11,86955.0
2023-11-30 15:30:00,69.1,69.26,68.84,69.0,257829.0,69.1,69.26,68.84,69.0,257829.0
2023-12-01 09:30:00,68.92,70.48,68.19,70.06,135516.0,68.92,70.48,68.19,70.06,135516.0
2023-12-01 10:00:00,70.08,70.78,70.0,70.58,173100.0,70.08,70.78,70.0,70.58,173100.0
2023-12-01 10:30:00,70.54,70.63,70.29,70.41,57245.0,70.54,70.63,70.29,70.41,57245.0
2023-12-01 11:00:00,70.41,71.14,70.21,71.1,56423.0,70.41,71.14,70.21,71.1,56423.0
2023-12-01 11:30:00,71.07,71.77,70.85,71.67,47439.0,71.07,71.77,70.85,71.67,47439.0
2023-12-01 12:00:00,71.63,71.88,71.35,71.82,54908.0,71.63,71.88,71.35,71.82,54908.0
2023-12-01 12:30:00,71.82,72.27,71.76,72.22,104171.0,71.82,72.27,71.76,72.22,104171.0
2023-12-01 13:00:00,72.27,72.3,71.39,71.53,83052.0,72.27,72.3,71.39,71.53,83052.0
2023-12-01 13:30:00,71.53,71.68,71.24,71.26,37883.0,71.53,71.68,71.24,71.26,37883.0
2023-12-01 14:00:00,71.25,71.47,70.87,70.97,158754.0,71.25,71.47,70.87,70.97,158754.0
2023-12-01 14:30:00,70.97,71.14,70.96,71.1,39097.0,70.97,71.14,70.96,71.1,39097.0
2023-12-01 15:00:00,71.09,71.11,70.67,70.8,53912.0,71.09,71.11,70.67,70.8,53912.0
2023-12-01 15:30:00,70.84,71.2,70.79,71.01,313651.0,70.84,71.2,70.79,71.01,313651.0
2023-12-04 09:30:00,70.75,71.78,70.46,71.66,45685.0,70.75,71.78,70.46,71.66,45685.0
2023-12-04 10:00:00,71.72,72.43,71.53,71.83,54047.0,71.72,72.43,71.53,71.83,54047.0
2023-12-04 10:30:00,71.87,72.3,71.64,71.72,27700.0,71.87,72.3,71.64,71.72,27700.0
2023-12-04 11:00:00,71.69,71.92,71.51,71.81,28507.0,71.69,71.92,71.51,71.81,28507.0
2023-12-04 11:30:00,71.79,72.21,71.74,72.13,53948.0,71.79,72.21,71.74,72.13,53948.0
2023-12-04 12:00:00,72.11,72.2,71.97,72.0,23656.0,72.11,72.2,71.97,72.0,23656.0
2023-12-04 12:30:00,72.01,72.17,71.95,72.15,28722.0,72.01,72.17,71.95,72.15,28722.0
2023-12-04 13:00:00,72.18,72.18,71.7,71.73,32797.0,72.18,72.18,71.7,71.73,32797.0
2023-12-04 13:30:00,71.69,71.98,71.62,71.93,37998.0,71.69,71.98,71.62,71.93,37998.0
2023-12-04 14:00:00,71.92,71.97,71.4,71.45,100871.0,71.92,71.97,71.4,71.45,100871.0
2023-12-04 14:30:00,71.44,71.98,71.44,71.93,39070.0,71.44,71.98,71.44,71.93,39070.0
2023-12-04 15:00:00,71.96,72.51,71.96,72.31,70374.0,71.96,72.51,71.96,72.31,70374.0
2023-12-04 15:30:00,72.33,72.67,72.16,72.32,199833.0,72.33,72.67,72.16,72.32,199833.0
2023-12-05 09:30:00,71.68,72.06,70.55,71.08,17363.0,71.68,72.06,70.55,71.08,17363.0
2023-12-05 10:00:00,71.14,71.59,71.06,71.08,16806.0,71.14,71.59,71.06,71.08,16806.0
2023-12-05 10:30:00,71.04,71.11,70.59,70.86,27243.0,71.04,71.11,70.59,70.86,27243.0
2023-12-05 11:00:00,70.88,71.02,70.25,70.94,22360.0,70.88,71.02,70.25,70.94,22360.0
2023-12-05 11:30:00,71.0,71.07,70.41,70.52,12330.0,71.0,71.07,70.41,70.52,12330.0
2023-12-05 12:00:00,70.51,70.61,70.35,70.38,22395.0,70.51,70.61,70.35,70.38,22395.0
2023-12-05 12:30:00,70.38,70.39,70.15,70.36,28393.0,70.38,70.39,70.15,70.36,28393.0
2023-12-05 13:00:00,70.38,70.47,70.09,70.39,16161.0,70.38,70.47,70.09,70.39,16161.0
2023-12-05 13:30:00,70.37,70.47,70.25,70.46,17100.0,70.37,70.47,70.25,70.46,17100.0
2023-12-05 14:00:00,70.48,70.58,70.39,70.58,18513.0,70.48,70.58,70.39,70.58,18513.0
2023-12-05 14:30:00,70.63,70.72,70.53,70.63,21513.0,70.63,70.72,70.53,70.63,21513.0
2023-12-05 15:00:00,70.62,70.62,70.27,70.29,29625.0,70.62,70.62,70.27,70.29,29625.0
2023-12-05 15:30:00,70.3,70.4,70.13,70.19,129933.0,70.3,70.4,70.13,70.19,129933.0
2023-12-06 09:30:00,70.54,71.47,70.36,71.35,27437.0,70.54,71.47,70.36,71.35,27437.0
2023-12-06 10:00:00,71.37,71.65,71.08,71.08,28156.0,71.37,71.65,71.08,71.08,28156.0
2023-12-06 10:30:00,71.11,71.23,70.27,70.28,30222.0,71.11,71.23,70.27,70.28,30222.0
2023-12-06 11:00:00,70.32,70.52,70.23,70.23,28853.0,70.32,70.52,70.23,70.23,28853.0
2023-12-06 11:30:00,70.14,70.29,69.99,70.19,16647.0,70.14,70.29,69.99,70.19,16647.0
2023-12-06 12:00:00,70.16,70.29,69.87,69.94,23019.0,70.16,70.29,69.87,69.94,23019.0
2023-12-06 12:30:00,69.91,70.12,69.71,69.74,22703.0,69.91,70.12,69.71,69.74,22703.0
2023-12-06 13:00:00,69.74,69.83,69.57,69.78,22552.0,69.74,69.83,69.57,69.78,22552.0
2023-12-06 13:30:00,69.81,70.05,69.79,70.03,18814.0,69.81,70.05,69.79,70.03,18814.0
2023-12-06 14:00:00,70.04,70.04,69.62,69.63,17300.0,70.04,70.04,69.62,69.63,17300.0
2023-12-06 14:30:00,69.6,69.85,69.58,69.59,22850.0,69.6,69.85,69.58,69.59,22850.0
2023-12-06 15:00:00,69.57,69.61,69.21,69.23,38853.0,69.57,69.61,69.21,69.23,38853.0
2023-12-06 15:30:00,69.22,69.5,69.18,69.49,93471.0,69.22,69.5,69.18,69.49,93471.0
2023-12-07 09:30:00,69.79,69.85,68.65,69.28,17291.0,69.79,69.85,68.65,69.28,17291.0
2023-12-07 10:00:00,69.45,69.45,68.67,69.26,28280.0,69.45,69.45,68.67,69.26,28280.0
2023-12-07 10:30:00,69.26,69.35,68.72,68.76,42511.0,69.26,69.35,68.72,68.76,42511.0
2023-12-07 11:00:00,68.77,68.8,68.23,68.41,17380.0,68.77,68.8,68.23,68.41,17380.0
2023-12-07 11:30:00,68.44,68.47,68.02,68.06,23183.0,68.44,68.47,68.02,68.06,23183.0
2023-12-07 12:00:00,68.08,68.17,67.78,68.07,35639.0,68.08,68.17,67.78,68.07,35639.0
2023-12-07 12:30:00,68.07,68.7,68.04,68.68,31979.0,68.07,68.7,68.04,68.68,31979.0
2023-12-07 13:00:00,68.69,68.71,68.39,68.62,90138.0,68.69,68.71,68.39,68.62,90138.0
2023-12-07 13:30:00,68.61,68.9,68.6,68.74,39535.0,68.61,68.9,68.6,68.74,39535.0
2023-12-07 14:00:00,68.73,68.83,68.57,68.8,47439.0,68.73,68.83,68.57,68.8,47439.0
2023-12-07 14:30:00,68.8,68.81,68.61,68.61,24099.0,68.8,68.81,68.61,68.61,24099.0
2023-12-07 15:00:00,68.61,68.86,68.6,68.82,90826.0,68.61,68.86,68.6,68.82,90826.0
2023-12-07 15:30:00,68.83,68.98,68.69,68.94,127902.0,68.83,68.98,68.69,68.94,127902.0
2023-12-08 09:30:00,68.92,69.36,68.84,69.25,18889.0,68.92,69.36,68.84,69.25,18889.0
2023-12-08 10:00:00,69.21,70.14,69.21,69.75,57906.0,69.21,70.14,69.21,69.75,57906.0
2023-12-08 10:30:00,69.76,69.85,69.27,69.51,25892.0,69.76,69.85,69.27,69.51,25892.0
2023-12-08 11:00:00,69.49,69.52,68.94,69.16,16046.0,69.49,69.52,68.94,69.16,16046.0
2023-12-08 11:30:00,69.2,70.04,69.19,69.98,60718.0,69.2,70.04,69.19,69.98,60718.0
2023-12-08 12:00:00,70.0,70.25,70.0,70.25,71635.0,70.0,70.25,70.0,70.25,71635.0
2023-12-08 12:30:00,70.19,70.48,70.09,70.35,52138.0,70.19,70.48,70.09,70.35,52138.0
2023-12-08 13:00:00,70.35,70.76,70.28,70.7,34212.0,70.35,70.76,70.28,70.7,34212.0
2023-12-08 13:30:00,70.67,70.85,70.65,70.84,37940.0,70.67,70.85,70.65,70.84,37940.0
2023-12-08 14:00:00,70.87,71.12,70.83,71.07,54336.0,70.87,71.12,70.83,71.07,54336.0
2023-12-08 14:30:00,71.1,71.25,70.91,71.21,46966.0,71.1,71.25,70.91,71.21,46966.0
2023-12-08 15:00:00,71.24,71.49,71.06,71.48,64000.0,71.24,71.49,71.06,71.48,64000.0
2023-12-08 15:30:00,71.48,71.72,71.39,71.55,311970.0,71.48,71.72,71.39,71.55,311970.0
2023-12-11 09:30:00,71.49,71.9,71.0,71.3,16580.0,71.49,71.9,71.0,71.3,16580.0
2023-12-11 10:00:00,71.36,71.58,71.15,71.15,14292.0,71.36,71.58,71.15,71.15,14292.0
2023-12-11 10:30:00,71.06,71.22,70.76,70.9,27581.0,71.06,71.22,70.76,70.9,27581.0
2023-12-11 11:00:00,70.87,71.13,70.8,71.09,20401.0,70.87,71.13,70.8,71.09,20401.0
2023-12-11 11:30:00,71.13,71.6,71.04,71.53,14914.0,71.13,71.6,71.04,71.53,14914.0
2023-12-11 12:00:00,71.52,71.6,71.32,71.45,13414.0,71.52,71.6,71.32,71.45,13414.0
2023-12-11 12:30:00,71.45,71.53,71.37,71.39,11194.0,71.45,71.53,71.37,71.39,11194.0
2023-12-11 13:00:00,71.37,71.7,71.31,71.67,47320.0,71.37,71.7,71.31,71.67,47320.0
2023-12-11 13:30:00,71.65,72.08,71.62,71.98,12147.0,71.65,72.08,71.62,71.98,12147.0
2023-12-11 14:00:00,71.98,72.01,71.79,71.87,19381.0,71.98,72.01,71.79,71.87,19381.0
2023-12-11 14:30:00,71.9,72.16,71.9,72.06,11440.0,71.9,72.16,71.9,72.06,11440.0
2023-12-11 15:00:00,72.06,72.22,71.94,71.94,19594.0,72.06,72.22,71.94,71.94,19594.0
2023-12-11 15:30:00,71.89,72.23,71.83,71.87,140582.0,71.89,72.23,71.83,71.87,140582.0
2023-12-12 09:30:00,72.1,72.4,71.05,71.32,30838.0,72.1,72.4,71.05,71.32,30838.0
2023-12-12 10:00:00,71.31,71.58,71.29,71.31,14363.0,71.31,71.58,71.29,71.31,14363.0
2023-12-12 10:30:00,71.4,71.55,71.13,71.54,26779.0,71.4,71.55,71.13,71.54,26779.0
2023-12-12 11:00:00,71.53,71.61,71.25,71.27,20414.0,71.53,71.61,71.25,71.27,20414.0
2023-12-12 11:30:00,71.27,71.33,71.17,71.26,23602.0,71.27,71.33,71.17,71.26,23602.0
2023-12-12 12:00:00,71.26,71.44,71.17,71.43,28172.0,71.26,71.44,71.17,71.43,28172.0
2023-12-12 12:30:00,71.38,71.46,71.18,71.18,32975.0,71.38,71.46,71.18,71.18,32975.0
2023-12-12 13:00:00,71.18,71.34,71.06,71.28,39349.0,71.18,71.34,71.06,71.28,39349.0
2023-12-12 13:30:00,71.27,71.38,71.06,71.08,26280.0,71.27,71.38,71.06,71.08,26280.0
2023-12-12 14:00:00,71.08,71.17,70.92,71.1,26246.0,71.08,71.17,70.92,71.1,26246.0
2023-12-12 14:30:00,71.09,71.51,71.06,71.33,20876.0,71.09,71.51,71.06,71.33,20876.0
2023-12-12 15:00:00,71.31,71.51,71.31,71.45,20468.0,71.31,71.51,71.31,71.45,20468.0
2023-12-12 15:30:00,71.44,71.49,71.18,71.26,98757.0,71.44,71.49,71.18,71.26,98757.0
2023-12-13 09:30:00,71.13,71.64,71.08,71.39,19129.0,71.13,71.64,71.08,71.39,19129.0
2023-12-13 10:00:00,71.39,71.69,71.38,71.51,9732.0,71.39,71.69,71.38,71.51,9732.0
2023-12-13 10:30:00,71.47,71.65,71.43,71.59,7564.0,71.47,71.65,71.43,71.59,7564.0
2023-12-13 11:00:00,71.57,71.57,71.22,71.22,7231.0,71.57,71.57,71.22,71.22,7231.0
2023-12-13 11:30:00,71.22,71.41,71.16,71.28,8507.0,71.22,71.41,71.16,71.28,8507.0
2023-12-13 12:00:00,71.23,71.33,71.15,71.23,6068.0,71.23,71.33,71.15,71.23,6068.0
2023-12-13 12:30:00,71.26,71.42,71.24,71.41,8126.0,71.26,71.42,71.24,71.41,8126.0
2023-12-13 13:00:00,71.38,71.38,71.09,71.13,7674.0,71.38,71.38,71.09,71.13,7674.0
2023-12-13 13:30:00,71.11,71.47,71.1,71.45,10019.0,71.11,71.47,71.1,71.45,10019.0
2023-12-13 14:00:00,71.48,73.27,71.48,73.27,43290.0,71.48,73.27,71.48,73.27,43290.0
2023-12-13 14:30:00,73.28,74.04,73.1,73.89,35308.0,73.28,74.04,73.1,73.89,35308.0
2023-12-13 15:00:00,73.98,74.4,73.7,73.85,71450.0,73.98,74.4,73.7,73.85,71450.0
2023-12-13 15:30:00,73.98,74.61,73.95,74.24,186267.0,73.98,74.61,73.95,74.24,186267.0
2023-12-14 09:30:00,75.83,78.27,75.79,77.98,134327.0,75.83,78.27,75.79,77.98,134327.0
2023-12-14 10:00:00,78.09,78.55,76.21,76.83,167242.0,78.09,78.55,76.21,76.83,167242.0
2023-12-14 10:30:00,76.83,77.21,76.39,76.98,124948.0,76.83,77.21,76.39,76.98,124948.0
2023-12-14 11:00:00,76.99,77.65,76.97,77.53,43348.0,76.99,77.65,76.97,77.53,43348.0
2023-12-14 11:30:00,77.49,77.96,77.46,77.96,24111.0,77.49,77.96,77.46,77.96,24111.0
2023-12-14 12:00:00,77.91,78.45,77.87,78.17,140873.0,77.91,78.45,77.87,78.17,140873.0
2023-12-14 12:30:00,78.17,78.54,77.93,77.94,132435.0,78.17,78.54,77.93,77.94,132435.0
2023-12-14 13:00:00,77.94,77.94,77.01,77.01,48879.0,77.94,77.94,77.01,77.01,48879.0
2023-12-14 13:30:00,77.02,77.05,76.27,76.49,84991.0,77.02,77.05,76.27,76.49,84991.0
2023-12-14 14:00:00,76.5,76.63,76.39,76.6,53367.0,76.5,76.63,76.39,76.6,53367.0
2023-12-14 14:30:00,76.57,76.86,76.4,76.86,70360.0,76.57,76.86,76.4,76.86,70360.0
2023-12-14 15:00:00,76.86,77.14,76.57,77.05,97000.0,76.86,77.14,76.57,77.05,97000.0
2023-12-14 15:30:00,77.07,77.14,76.84,76.96,225519.0,77.07,77.14,76.84,76.96,225519.0
2023-12-15 09:30:00,76.64,77.04,75.48,76.17,113834.0,76.64,77.04,75.48,76.17,113834.0
2023-12-15 10:00:00,76.13,76.29,75.45,76.09,58485.0,76.13,76.29,75.45,76.09,58485.0
2023-12-15 10:30:00,75.99,76.57,75.57,76.26,68751.0,75.99,76.57,75.57,76.26,68751.0
2023-12-15 11:00:00,76.31,76.53,76.09,76.3,24378.0,76.31,76.53,76.09,76.3,24378.0
2023-12-15 11:30:00,76.24,76.83,76.16,76.79,48333.0,76.24,76.83,76.16,76.79,48333.0
2023-12-15 12:00:00,76.8,76.82,76.47,76.49,78741.0,76.8,76.82,76.47,76.49,78741.0
2023-12-15 12:30:00,76.48,77.0,76.4,76.63,64668.0,76.48,77.0,76.4,76.63,64668.0
2023-12-15 13:00:00,76.58,76.6,76.29,76.34,26115.0,76.58,76.6,76.29,76.34,26115.0
2023-12-15 13:30:00,76.34,76.43,75.82,75.86,36859.0,76.34,76.43,75.82,75.86,36859.0
2023-12-15 14:00:00,75.85,75.98,75.75,75.93,25943.0,75.85,75.98,75.75,75.93,25943.0
2023-12-15 14:30:00,75.93,75.98,75.3,75.36,41772.0,75.93,75.98,75.3,75.36,41772.0
2023-12-15 15:00:00,75.36,75.9,75.36,75.74,33653.0,75.36,75.9,75.36,75.74,33653.0
2023-12-15 15:30:00,75.74,75.84,75.35,75.36,199453.0,75.74,75.84,75.35,75.36,199453.0
2023-12-18 09:30:00,75.95,76.68,74.82,75.91,55127.0,75.95,76.68,74.82,75.91,55127.0
2023-12-18 10:00:00,76.0,76.32,75.61,75.72,55543.0,76.0,76.32,75.61,75.72,55543.0
2023-12-18 10:30:00,75.77,75.78,75.31,75.36,19985.0,75.77,75.78,75.31,75.36,19985.0
2023-12-18 11:00:00,75.39,75.43,74.95,75.03,16927.0,75.39,75.43,74.95,75.03,16927.0
2023-12-18 11:30:00,75.01,75.51,74.89,75.51,15377.0,75.01,75.51,74.89,75.51,15377.0
2023-12-18 12:00:00,75.56,75.81,75.5,75.7,17036.0,75.56,75.81,75.5,75.7,17036.0
2023-12-18 12:30:00,75.72,75.79,75.54,75.6,9252.0,75.72,75.79,75.54,75.6,9252.0
2023-12-18 13:00:00,75.59,75.59,75.18,75.23,17893.0,75.59,75.59,75.18,75.23,17893.0
2023-12-18 13:30:00,75.23,75.23,75.04,75.15,14234.0,75.23,75.23,75.04,75.15,14234.0
2023-12-18 14:00:00,75.18,75.21,74.86,74.86,18799.0,75.18,75.21,74.86,74.86,18799.0
2023-12-18 14:30:00,74.93,75.2,74.87,75.02,15650.0,74.93,75.2,74.87,75.02,15650.0
2023-12-18 15:00:00,75.0,75.27,74.99,75.08,17101.0,75.0,75.27,74.99,75.08,17101.0
2023-12-18 15:30:00,75.05,75.09,74.91,74.98,62815.0,75.05,75.09,74.91,74.98,62815.0
2023-12-19 09:30:00,75.08,76.44,75.08,76.31,26834.0,75.08,76.44,75.08,76.31,26834.0
2023-12-19 10:00:00,76.35,76.36,75.91,76.12,19216.0,76.35,76.36,75.91,76.12,19216.0
2023-12-19 10:30:00,76.05,76.15,75.83,76.07,9964.0,76.05,76.15,75.83,76.07,9964.0
2023-12-19 11:00:00,76.08,76.15,75.76,75.82,41896.0,76.08,76.15,75.76,75.82,41896.0
2023-12-19 11:30:00,75.86,75.95,75.43,75.55,47228.0,75.86,75.95,75.43,75.55,47228.0
2023-12-19 12:00:00,75.55,75.8,75.53,75.75,16255.0,75.55,75.8,75.53,75.75,16255.0
2023-12-19 12:30:00,75.75,75.89,75.64,75.74,13584.0,75.75,75.89,75.64,75.74,13584.0
2023-12-19 13:00:00,75.76,75.8,75.44,75.48,20647.0,75.76,75.8,75.44,75.48,20647.0
2023-12-19 13:30:00,75.56,75.69,75.49,75.61,13272.0,75.56,75.69,75.49,75.61,13272.0
2023-12-19 14:00:00,75.57,75.68,75.54,75.62,12605.0,75.57,75.68,75.54,75.62,12605.0
2023-12-19 14:30:00,75.59,75.59,75.39,75.54,14350.0,75.59,75.59,75.39,75.54,14350.0
2023-12-19 15:00:00,75.59,75.64,75.49,75.55,24109.0,75.59,75.64,75.49,75.55,24109.0
2023-12-19 15:30:00,75.62,75.77,75.43,75.53,79705.0,75.62,75.77,75.43,75.53,79705.0
2023-12-20 09:30:00,75.5,75.5,74.55,75.14,21146.0,75.5,75.5,74.55,75.14,21146.0
2023-12-20 10:00:00,75.11,75.57,75.1,75.54,11028.0,75.11,75.57,75.1,75.54,11028.0
2023-12-20 10:30:00,75.63,75.73,75.37,75.5,17374.0,75.63,75.73,75.37,75.5,17374.0
2023-12-20 11:00:00,75.51,75.65,75.45,75.62,6594.0,75.51,75.65,75.45,75.62,6594.0
2023-12-20 11:30:00,75.59,75.63,75.38,75.38,9705.0,75.59,75.63,75.38,75.38,9705.0
2023-12-20 12:00:00,75.45,75.8,75.42,75.73,3822.0,75.45,75.8,75.42,75.73,3822.0
2023-12-20 12:30:00,75.74,75.89,75.62,75.89,3881.0,75.74,75.89,75.62,75.89,3881.0
2023-12-20 13:00:00,75.78,75.91,75.6,75.62,4069.0,75.78,75.91,75.6,75.62,4069.0
2023-12-20 13:30:00,75.6,75.73,75.55,75.57,4662.0,75.6,75.73,75.55,75.57,4662.0
2023-12-20 14:00:00,75.56,75.59,75.36,75.52,4645.0,75.56,75.59,75.36,75.52,4645.0
2023-12-20 14:30:00,75.45,75.5,74.31,74.49,28918.0,75.45,75.5,74.31,74.49,28918.0
2023-12-20 15:00:00,74.45,74.57,73.84,73.84,42367.0,74.45,74.57,73.84,73.84,42367.0
2023-12-20 15:30:00,73.9,74.1,73.54,73.62,130806.0,73.9,74.1,73.54,73.62,130806.0
2023-12-21 09:30:00,74.52,75.06,74.52,75.02,45098.0,74.52,75.06,74.52,75.02,45098.0
2023-12-21 10:00:00,75.02,75.29,74.69,74.91,42075.0,75.02,75.29,74.69,74.91,42075.0
2023-12-21 10:30:00,74.98,75.06,74.71,74.86,41128.0,74.98,75.06,74.71,74.86,41128.0
2023-12-21 11:00:00,74.88,75.02,74.73,74.97,25514.0,74.88,75.02,74.73,74.97,25514.0
2023-12-21 11:30:00,74.98,75.12,74.83,74.92,22193.0,74.98,75.12,74.83,74.92,22193.0
2023-12-21 12:00:00,74.91,75.0,74.73,74.76,15472.0,74.91,75.0,74.73,74.76,15472.0
2023-12-21 12:30:00,74.78,75.12,74.75,74.9,43184.0,74.78,75.12,74.75,74.9,43184.0
2023-12-21 13:00:00,75.0,75.12,74.68,75.12,36710.0,75.0,75.12,74.68,75.12,36710.0
2023-12-21 13:30:00,75.24,75.71,75.0,75.59,74718.0,75.24,75.71,75.0,75.59,74718.0
2023-12-21 14:00:00,75.63,75.7,75.46,75.64,13826.0,75.63,75.7,75.46,75.64,13826.0
2023-12-21 14:30:00,75.62,75.88,75.56,75.68,22574.0,75.62,75.88,75.56,75.68,22574.0
2023-12-21 15:00:00,75.75,75.97,75.68,75.97,22455.0,75.75,75.97,75.68,75.97,22455.0
2023-12-21 15:30:00,75.98,76.16,75.82,75.85,62136.0,75.98,76.16,75.82,75.85,62136.0
2023-12-22 09:30:00,76.1,76.28,75.78,75.82,13648.0,76.1,76.28,75.78,75.82,13648.0
2023-12-22 10:00:00,75.82,75.91,75.25,75.57,20295.0,75.82,75.91,75.25,75.57,20295.0
2023-12-22 10:30:00,75.55,75.78,75.39,75.65,20404.0,75.55,75.78,75.39,75.65,20404.0
2023-12-22 11:00:00,75.65,75.88,75.46,75.87,26962.0,75.65,75.88,75.46,75.87,26962.0
2023-12-22 11:30:00,75.94,76.16,75.9,76.0,3783.0,75.94,76.16,75.9,76.0,3783.0
2023-12-22 12:00:00,75.97,75.97,75.72,75.94,8500.0,75.97,75.97,75.72,75.94,8500.0
2023-12-22 12:30:00,76.05,76.11,75.86,76.06,2541.0,76.05,76.11,75.86,76.06,2541.0
2023-12-22 13:00:00,76.11,76.17,75.99,76.09,12280.0,76.11,76.17,75.99,76.09,12280.0
2023-12-22 13:30:00,76.11,76.11,75.88,75.88,3410.0,76.11,76.11,75.88,75.88,3410.0
2023-12-22 14:00:00,75.84,75.92,75.37,75.38,5683.0,75.84,75.92,75.37,75.38,5683.0
2023-12-22 14:30:00,75.26,76.0,75.26,75.97,9858.0,75.26,76.0,75.26,75.97,9858.0
2023-12-22 15:00:00,75.92,75.94,75.71,75.84,7650.0,75.92,75.94,75.71,75.84,7650.0
2023-12-22 15:30:00,75.84,75.85,75.69,75.75,49341.0,75.84,75.85,75.69,75.75,49341.0
2023-12-26 09:30:00,76.06,76.46,75.92,76.43,9910.0,76.06,76.46,75.92,76.43,9910.0
2023-12-26 10:00:00,76.43,76.44,75.98,76.24,6811.0,76.43,76.44,75.98,76.24,6811.0
2023-12-26 10:30:00,76.28,76.32,76.11,76.14,5989.0,76.28,76.32,76.11,76.14,5989.0
2023-12-26 11:00:00,76.08,76.36,76.06,76.29,4680.0,76.08,76.36,76.06,76.29,4680.0
2023-12-26 11:30:00,76.28,76.52,76.15,76.43,14272.0,76.28,76.52,76.15,76.43,14272.0
2023-12-26 12:00:00,76.46,76.73,76.37,76.68,5186.0,76.46,76.73,76.37,76.68,5186.0
2023-12-26 12:30:00,76.65,76.74,76.52,76.6,5615.0,76.65,76.74,76.52,76.6,5615.0
2023-12-26 13:00:00,76.54,76.92,76.54,76.88,8067.0,76.54,76.92,76.54,76.88,8067.0
2023-12-26 13:30:00,76.89,76.91,76.82,76.88,5720.0,76.89,76.91,76.82,76.88,5720.0
2023-12-26 14:00:00,76.83,76.98,76.82,76.96,4729.0,76.83,76.98,76.82,76.96,4729.0
2023-12-26 14:30:00,77.0,77.13,76.93,77.06,14319.0,77.0,77.13,76.93,77.06,14319.0
2023-12-26 15:00:00,77.09,77.31,76.91,77.26,11883.0,77.09,77.31,76.91,77.26,11883.0
2023-12-26 15:30:00,77.26,77.27,76.8,76.84,60475.0,77.26,77.27,76.8,76.84,60475.0
2023-12-27 09:30:00,77.22,77.83,76.48,76.49,13086.0,77.22,77.83,76.48,76.49,13086.0
2023-12-27 10:00:00,76.55,77.11,76.44,76.44,14153.0,76.55,77.11,76.44,76.44,14153.0
2023-12-27 10:30:00,76.44,76.45,75.95,75.97,13913.0,76.44,76.45,75.95,75.97,13913.0
2023-12-27 11:00:00,75.93,76.49,75.91,76.4,19459.0,75.93,76.49,75.91,76.4,19459.0
2023-12-27 11:30:00,76.52,76.55,76.45,76.55,2541.0,76.52,76.55,76.45,76.55,2541.0
2023-12-27 12:00:00,76.53,76.58,76.45,76.45,4382.0,76.53,76.58,76.45,76.45,4382.0
2023-12-27 12:30:00,76.5,76.57,76.38,76.47,4907.0,76.5,76.57,76.38,76.47,4907.0
2023-12-27 13:00:00,76.5,76.75,76.48,76.59,8053.0,76.5,76.75,76.48,76.59,8053.0
2023-12-27 13:30:00,76.57,76.65,76.27,76.28,7544.0,76.57,76.65,76.27,76.28,7544.0
2023-12-27 14:00:00,76.23,76.29,75.94,76.25,6571.0,76.23,76.29,75.94,76.25,6571.0
2023-12-27 14:30:00,76.24,76.24,75.93,76.06,11527.0,76.24,76.24,75.93,76.06,11527.0
2023-12-27 15:00:00,76.07,76.32,76.06,76.21,21607.0,76.07,76.32,76.06,76.21,21607.0
2023-12-27 15:30:00,76.24,76.4,76.18,76.36,56475.0,76.24,76.4,76.18,76.36,56475.0
2023-12-28 09:30:00,75.85,76.88,75.82,76.87,26698.0,75.85,76.88,75.82,76.87,26698.0
2023-12-28 10:00:00,76.73,76.91,76.64,76.67,23040.0,76.73,76.91,76.64,76.67,23040.0
2023-12-28 10:30:00,76.71,76.71,76.39,76.39,17656.0,76.71,76.71,76.39,76.39,17656.0
2023-12-28 11:00:00,76.4,76.4,76.08,76.11,20593.0,76.4,76.4,76.08,76.11,20593.0
2023-12-28 11:30:00,76.1,76.28,76.08,76.28,15508.0,76.1,76.28,76.08,76.28,15508.0
2023-12-28 12:00:00,76.25,76.39,76.15,76.17,10484.0,76.25,76.39,76.15,76.17,10484.0
2023-12-28 12:30:00,76.11,76.25,76.06,76.06,6734.0,76.11,76.25,76.06,76.06,6734.0
2023-12-28 13:00:00,76.07,76.1,75.86,76.04,8889.0,76.07,76.1,75.86,76.04,8889.0
2023-12-28 13:30:00,76.06,76.16,75.94,75.95,9957.0,76.06,76.16,75.94,75.95,9957.0
2023-12-28 14:00:00,75.97,76.04,75.93,76.02,11945.0,75.97,76.04,75.93,76.02,11945.0
2023-12-28 14:30:00,76.04,76.07,75.87,75.87,8824.0,76.04,76.07,75.87,75.87,8824.0
2023-12-28 15:00:00,75.87,76.0,75.76,75.93,14229.0,75.87,76.0,75.76,75.93,14229.0
2023-12-28 15:30:00,75.92,76.29,75.92,76.25,77807.0,75.92,76.29,75.92,76.25,77807.0
2023-12-29 09:30:00,75.99,76.6,75.29,75.8,16536.0,75.99,76.6,75.29,75.8,16536.0
2023-12-29 10:00:00,75.89,76.01,75.51,75.75,10693.0,75.89,76.01,75.51,75.75,10693.0
2023-12-29 10:30:00,75.72,75.74,75.41,75.62,13793.0,75.72,75.74,75.41,75.62,13793.0
2023-12-29 11:00:00,75.62,75.74,75.33,75.34,6508.0,75.62,75.74,75.33,75.34,6508.0
2023-12-29 11:30:00,75.31,75.45,75.19,75.36,10879.0,75.31,75.45,75.19,75.36,10879.0
2023-12-29 12:00:00,75.34,75.52,75.16,75.24,7518.0,75.34,75.52,75.16,75.24,7518.0
2023-12-29 12:30:00,75.26,75.59,75.26,75.59,10535.0,75.26,75.59,75.26,75.59,10535.0
2023-12-29 13:00:00,75.59,75.83,75.53,75.61,8185.0,75.59,75.83,75.53,75.61,8185.0
2023-12-29 13:30:00,75.66,75.88,75.65,75.72,6137.0,75.66,75.88,75.65,75.72,6137.0
2023-12-29 14:00:00,75.7,75.87,75.68,75.82,6614.0,75.7,75.87,75.68,75.82,6614.0
2023-12-29 14:30:00,75.81,75.99,75.81,75.98,5690.0,75.81,75.99,75.81,75.98,5690.0
2023-12-29 15:00:00,75.97,76.06,75.87,76.03,9702.0,75.97,76.06,75.87,76.03,9702.0
2023-12-29 15:30:00,76.03,76.03,75.52,75.52,52977.0,76.03,76.03,75.52,75.52,52977.0
2024-01-02 09:30:00,75.19,76.79,74.79,76.77,98028.0,75.19,76.79,74.79,76.77,98028.0
2024-01-02 10:00:00,76.78,77.25,76.43,76.46,37544.0,76.78,77.25,76.43,76.46,37544.0
2024-01-02 10:30:00,76.3,76.47,74.14,74.61,87096.0,76.3,76.47,74.14,74.61,87096.0
2024-01-02 11:00:00,74.65,76.42,74.62,76.32,98766.0,74.65,76.42,74.62,76.32,98766.0
2024-01-02 11:30:00,76.31,76.31,75.98,76.14,13003.0,76.31,76.31,75.98,76.14,13003.0
2024-01-02 12:00:00,76.17,76.32,76.11,76.21,16003.0,76.17,76.32,76.11,76.21,16003.0
2024-01-02 12:30:00,76.23,76.32,75.96,75.96,14278.0,76.23,76.32,75.96,75.96,14278.0
2024-01-02 13:00:00,75.95,76.13,75.94,76.08,14844.0,75.95,76.13,75.94,76.08,14844.0
2024-01-02 13:30:00,76.04,76.14,75.67,75.67,12544.0,76.04,76.14,75.67,75.67,12544.0
2024-01-02 14:00:00,75.71,75.73,75.35,75.49,12800.0,75.71,75.73,75.35,75.49,12800.0
2024-01-02 14:30:00,75.51,75.52,75.15,75.16,16159.0,75.51,75.52,75.15,75.16,16159.0
2024-01-02 15:00:00,75.21,75.41,75.1,75.38,23729.0,75.21,75.41,75.1,75.38,23729.0
2024-01-02 15:30:00,75.39,76.16,75.36,76.01,146817.0,75.39,76.16,75.36,76.01,146817.0
2024-01-03 09:30:00,74.87,75.44,73.77,74.35,25199.0,74.87,75.44,73.77,74.35,25199.0
2024-01-03 10:00:00,74.45,74.74,73.84,74.07,31659.0,74.45,74.74,73.84,74.07,31659.0
2024-01-03 10:30:00,74.02,74.08,73.35,73.62,40570.0,74.02,74.08,73.35,73.62,40570.0
2024-01-03 11:00:00,73.61,73.86,73.47,73.77,40180.0,73.61,73.86,73.47,73.77,40180.0
2024-01-03 11:30:00,73.77,73.84,73.52,73.72,13857.0,73.77,73.84,73.52,73.72,13857.0
2024-01-03 12:00:00,73.72,74.07,73.61,74.07,15691.0,73.72,74.07,73.61,74.07,15691.0
2024-01-03 12:30:00,74.1,74.21,73.86,74.18,22940.0,74.1,74.21,73.86,74.18,22940.0
2024-01-03 13:00:00,74.22,74.6,74.16,74.37,43808.0,74.22,74.6,74.16,74.37,43808.0
2024-01-03 13:30:00,74.34,74.36,74.13,74.19,22036.0,74.34,74.36,74.13,74.19,22036.0
2024-01-03 14:00:00,74.17,74.33,73.69,74.16,25622.0,74.17,74.33,73.69,74.16,25622.0
2024-01-03 14:30:00,74.26,74.26,73.84,73.92,13288.0,74.26,74.26,73.84,73.92,13288.0
2024-01-03 15:00:00,73.93,74.0,73.45,73.87,30757.0,73.93,74.0,73.45,73.87,30757.0
2024-01-03 15:30:00,73.87,74.36,73.85,74.2,203593.0,73.87,74.36,73.85,74.2,203593.0
2024-01-04 09:30:00,74.24,74.64,74.01,74.45,17690.0,74.24,74.64,74.01,74.45,17690.0
2024-01-04 10:00:00,74.45,74.93,74.25,74.83,45207.0,74.45,74.93,74.25,74.83,45207.0
2024-01-04 10:30:00,74.9,75.24,74.62,75.11,21309.0,74.9,75.24,74.62,75.11,21309.0
2024-01-04 11:00:00,75.15,75.67,75.1,75.47,30174.0,75.15,75.67,75.1,75.47,30174.0
2024-01-04 11:30:00,75.51,75.51,74.91,75.0,10797.0,75.51,75.51,74.91,75.0,10797.0
2024-01-04 12:00:00,75.04,75.07,74.77,74.99,9858.0,75.04,75.07,74.77,74.99,9858.0
2024-01-04 12:30:00,74.96,74.96,74.72,74.78,5014.0,74.96,74.96,74.72,74.78,5014.0
2024-01-04 13:00:00,74.8,74.94,74.77,74.83,8140.0,74.8,74.94,74.77,74.83,8140.0
2024-01-04 13:30:00,74.9,74.99,74.62,74.62,12080.0,74.9,74.99,74.62,74.62,12080.0
2024-01-04 14:00:00,74.63,74.74,74.57,74.62,11306.0,74.63,74.74,74.57,74.62,11306.0
2024-01-04 14:30:00,74.59,74.77,74.49,74.69,20720.0,74.59,74.77,74.49,74.69,20720.0
2024-01-04 15:00:00,74.64,74.84,74.41,74.51,14435.0,74.64,74.84,74.41,74.51,14435.0
2024-01-04 15:30:00,74.49,74.62,74.1,74.18,103030.0,74.49,74.62,74.1,74.18,103030.0
2024-01-05 09:30:00,73.85,75.92,73.21,75.74,138958.0,73.85,75.92,73.21,75.74,138958.0
2024-01-05 10:00:00,75.75,76.58,75.75,76.45,135347.0,75.75,76.58,75.75,76.45,135347.0
2024-01-05 10:30:00,76.43,76.51,76.01,76.09,67142.0,76.43,76.51,76.01,76.09,67142.0
2024-01-05 11:00:00,76.15,76.18,75.38,75.52,29602.0,76.15,76.18,75.38,75.52,29602.0
2024-01-05 11:30:00,75.42,75.58,75.17,75.57,23774.0,75.42,75.58,75.17,75.57,23774.0
2024-01-05 12:00:00,75.51,75.8,75.39,75.79,32841.0,75.51,75.8,75.39,75.79,32841.0
2024-01-05 12:30:00,75.8,76.22,75.74,76.03,58686.0,75.8,76.22,75.74,76.03,58686.0
2024-01-05 13:00:00,76.03,76.04,75.63,75.89,21185.0,76.03,76.04,75.63,75.89,21185.0
2024-01-05 13:30:00,75.94,76.11,75.84,75.99,16788.0,75.94,76.11,75.84,75.99,16788.0
2024-01-05 14:00:00,76.03,76.31,75.93,75.97,16331.0,76.03,76.31,75.93,75.97,16331.0
2024-01-05 14:30:00,75.98,75.99,75.55,75.6,16042.0,75.98,75.99,75.55,75.6,16042.0
2024-01-05 15:00:00,75.55,76.34,75.54,76.34,35906.0,75.55,76.34,75.54,76.34,35906.0
2024-01-05 15:30:00,76.3,76.41,75.88,75.91,156934.0,76.3,76.41,75.88,75.91,156934.0
2024-01-08 09:30:00,76.14,77.23,75.83,77.23,21423.0,76.14,77.23,75.83,77.23,21423.0
2024-01-08 10:00:00,77.21,78.11,77.03,78.11,69286.0,77.21,78.11,77.03,78.11,69286.0
2024-01-08 10:30:00,78.12,78.67,78.06,78.5,116350.0,78.12,78.67,78.06,78.5,116350.0
2024-01-08 11:00:00,78.48,78.61,78.06,78.6,94947.0,78.48,78.61,78.06,78.6,94947.0
2024-01-08 11:30:00,78.61,78.71,78.31,78.62,27842.0,78.61,78.71,78.31,78.62,27842.0
2024-01-08 12:00:00,78.66,78.68,78.38,78.44,15584.0,78.66,78.68,78.38,78.44,15584.0
2024-01-08 12:30:00,78.42,78.71,78.41,78.64,16424.0,78.42,78.71,78.41,78.64,16424.0
2024-01-08 13:00:00,78.71,78.9,78.68,78.73,14434.0,78.71,78.9,78.68,78.73,14434.0
2024-01-08 13:30:00,78.71,79.0,78.63,78.98,53906.0,78.71,79.0,78.63,78.98,53906.0
2024-01-08 14:00:00,78.98,79.01,78.76,79.01,37472.0,78.98,79.01,78.76,79.01,37472.0
2024-01-08 14:30:00,79.01,79.36,78.93,79.34,28889.0,79.01,79.36,78.93,79.34,28889.0
2024-01-08 15:00:00,79.34,79.55,79.25,79.35,32844.0,79.34,79.55,79.25,79.35,32844.0
2024-01-08 15:30:00,79.32,79.49,79.19,79.31,156914.0,79.32,79.49,79.19,79.31,156914.0
2024-01-09 09:30:00,78.86,79.63,78.0,79.14,16772.0,78.86,79.63,78.0,79.14,16772.0
2024-01-09 10:00:00,79.26,79.57,78.94,79.25,18008.0,79.26,79.57,78.94,79.25,18008.0
2024-01-09 10:30:00,79.21,79.71,79.14,79.57,67664.0,79.21,79.71,79.14,79.57,67664.0
2024-01-09 11:00:00,79.54,80.11,79.53,79.95,82987.0,79.54,80.11,79.53,79.95,82987.0
2024-01-09 11:30:00,80.0,80.27,79.95,80.13,27759.0,80.0,80.27,79.95,80.13,27759.0
2024-01-09 12:00:00,80.11,80.17,79.96,80.14,15115.0,80.11,80.17,79.96,80.14,15115.0
2024-01-09 12:30:00,80.11,80.14,79.94,80.08,13482.0,80.11,80.14,79.94,80.08,13482.0
2024-01-09 13:00:00,80.1,80.14,79.76,79.8,15555.0,80.1,80.14,79.76,79.8,15555.0
2024-01-09 13:30:00,79.73,79.91,79.61,79.88,8798.0,79.73,79.91,79.61,79.88,8798.0
2024-01-09 14:00:00,79.88,79.97,79.69,79.72,16930.0,79.88,79.97,79.69,79.72,16930.0
2024-01-09 14:30:00,79.67,79.97,79.58,79.97,13756.0,79.67,79.97,79.58,79.97,13756.0
2024-01-09 15:00:00,80.01,80.12,79.48,79.56,17732.0,80.01,80.12,79.48,79.56,17732.0
2024-01-09 15:30:00,79.58,79.58,79.19,79.33,95972.0,79.58,79.58,79.19,79.33,95972.0
2024-01-10 09:30:00,79.3,79.68,78.65,78.92,9479.0,79.3,79.68,78.65,78.92,9479.0
2024-01-10 10:00:00,78.81,78.86,78.27,78.64,11195.0,78.81,78.86,78.27,78.64,11195.0
2024-01-10 10:30:00,78.73,78.91,78.57,78.82,7450.0,78.73,78.91,78.57,78.82,7450.0
2024-01-10 11:00:00,78.93,79.48,78.85,79.36,10772.0,78.93,79.48,78.85,79.36,10772.0
2024-01-10 11:30:00,79.42,79.71,79.42,79.56,25651.0,79.42,79.71,79.42,79.56,25651.0
2024-01-10 12:00:00,79.53,79.94,79.45,79.86,12140.0,79.53,79.94,79.45,79.86,12140.0
2024-01-10 12:30:00,79.88,80.07,79.76,79.84,18436.0,79.88,80.07,79.76,79.84,18436.0
2024-01-10 13:00:00,79.85,80.09,79.6,79.79,24738.0,79.85,80.09,79.6,79.79,24738.0
2024-01-10 13:30:00,79.84,80.12,79.76,80.09,14700.0,79.84,80.12,79.76,80.09,14700.0
2024-01-10 14:00:00,80.09,80.51,80.04,80.51,21752.0,80.09,80.51,80.04,80.51,21752.0
2024-01-10 14:30:00,80.43,80.57,80.22,80.25,26048.0,80.43,80.57,80.22,80.25,26048.0
2024-01-10 15:00:00,80.28,80.33,79.84,80.01,31248.0,80.28,80.33,79.84,80.01,31248.0
2024-01-10 15:30:00,79.95,80.08,79.9,79.97,99284.0,79.95,80.08,79.9,79.97,99284.0
2024-01-11 09:30:00,79.89,80.24,79.74,80.1,25028.0,79.89,80.24,79.74,80.1,25028.0
2024-01-11 10:00:00,80.06,80.06,79.3,79.79,65383.0,80.06,80.06,79.3,79.79,65383.0
2024-01-11 10:30:00,79.86,80.45,79.85,80.28,29615.0,79.86,80.45,79.85,80.28,29615.0
2024-01-11 11:00:00,80.28,80.4,79.78,80.04,16759.0,80.28,80.4,79.78,80.04,16759.0
2024-01-11 11:30:00,80.13,80.29,79.93,80.22,21843.0,80.13,80.29,79.93,80.22,21843.0
2024-01-11 12:00:00,80.22,80.38,80.15,80.16,12025.0,80.22,80.38,80.15,80.16,12025.0
2024-01-11 12:30:00,80.21,80.78,80.07,80.77,71102.0,80.21,80.78,80.07,80.77,71102.0
2024-01-11 13:00:00,80.78,81.1,80.7,80.96,68760.0,80.78,81.1,80.7,80.96,68760.0
2024-01-11 13:30:00,80.93,81.04,80.72,81.03,33339.0,80.93,81.04,80.72,81.03,33339.0
2024-01-11 14:00:00,81.05,81.22,80.9,81.22,15183.0,81.05,81.22,80.9,81.22,15183.0
2024-01-11 14:30:00,81.25,81.44,81.18,81.4,17819.0,81.25,81.44,81.18,81.4,17819.0
2024-01-11 15:00:00,81.41,81.6,81.18,81.54,41997.0,81.41,81.6,81.18,81.54,41997.0
2024-01-11 15:30:00,81.54,81.88,81.47,81.52,135041.0,81.54,81.88,81.47,81.52,135041.0
2024-01-12 09:30:00,82.33,83.13,81.82,82.0,145743.0,82.33,83.13,81.82,82.0,145743.0
2024-01-12 10:00:00,82.0,82.13,80.87,81.02,131031.0,82.0,82.13,80.87,81.02,131031.0
2024-01-12 10:30:00,81.05,81.57,81.01,81.54,120207.0,81.05,81.57,81.01,81.54,120207.0
2024-01-12 11:00:00,81.54,81.86,81.54,81.79,29680.0,81.54,81.86,81.54,81.79,29680.0
2024-01-12 11:30:00,81.79,81.84,81.22,81.37,49832.0,81.79,81.84,81.22,81.37,49832.0
2024-01-12 12:00:00,81.39,81.44,81.11,81.27,15812.0,81.39,81.44,81.11,81.27,15812.0
2024-01-12 12:30:00,81.26,81.3,80.89,81.13,43251.0,81.26,81.3,80.89,81.13,43251.0
2024-01-12 13:00:00,81.26,81.36,81.01,81.1,10954.0,81.26,81.36,81.01,81.1,10954.0
2024-01-12 13:30:00,81.07,81.27,81.03,81.27,13020.0,81.07,81.27,81.03,81.27,13020.0
2024-01-12 14:00:00,81.25,81.33,81.11,81.19,16194.0,81.25,81.33,81.11,81.19,16194.0
2024-01-12 14:30:00,81.19,81.29,81.06,81.28,18276.0,81.19,81.29,81.06,81.28,18276.0
2024-01-12 15:00:00,81.24,81.24,80.85,81.04,21743.0,81.24,81.24,80.85,81.04,21743.0
2024-01-12 15:30:00,81.02,81.33,80.97,81.14,95681.0,81.02,81.33,80.97,81.14,95681.0
2024-01-16 09:30:00,80.07,80.7,79.84,80.39,28752.0,80.07,80.7,79.84,80.39,28752.0
2024-01-16 10:00:00,80.4,80.75,80.09,80.62,36115.0,80.4,80.75,80.09,80.62,36115.0
2024-01-16 10:30:00,80.62,81.34,80.57,81.0,37684.0,80.62,81.34,80.57,81.0,37684.0
2024-01-16 11:00:00,80.96,80.99,80.53,80.62,19827.0,80.96,80.99,80.53,80.62,19827.0
2024-01-16 11:30:00,80.69,80.84,80.67,80.68,12684.0,80.69,80.84,80.67,80.68,12684.0
2024-01-16 12:00:00,80.58,80.63,80.37,80.46,14445.0,80.58,80.63,80.37,80.46,14445.0
2024-01-16 12:30:00,80.41,80.55,80.33,80.38,21678.0,80.41,80.55,80.33,80.38,21678.0
2024-01-16 13:00:00,80.38,80.59,80.16,80.51,45247.0,80.38,80.59,80.16,80.51,45247.0
2024-01-16 13:30:00,80.55,80.65,80.36,80.62,20033.0,80.55,80.65,80.36,80.62,20033.0
2024-01-16 14:00:00,80.59,80.64,80.28,80.63,30909.0,80.59,80.64,80.28,80.63,30909.0
2024-01-16 14:30:00,80.62,80.81,80.55,80.71,30832.0,80.62,80.81,80.55,80.71,30832.0
2024-01-16 15:00:00,80.73,80.86,80.63,80.67,52112.0,80.73,80.86,80.63,80.67,52112.0
2024-01-16 15:30:00,80.69,81.01,80.5,80.96,135012.0,80.69,81.01,80.5,80.96,135012.0
2024-01-17 09:30:00,79.77,80.58,79.69,79.89,80683.0,79.77,80.58,79.69,79.89,80683.0
2024-01-17 10:00:00,79.9,80.41,79.84,79.97,29965.0,79.9,80.41,79.84,79.97,29965.0
2024-01-17 10:30:00,80.09,80.12,79.83,79.85,27201.0,80.09,80.12,79.83,79.85,27201.0
2024-01-17 11:00:00,79.96,80.08,79.83,79.86,28158.0,79.96,80.08,79.83,79.86,28158.0
2024-01-17 11:30:00,79.8,79.91,79.59,79.78,34264.0,79.8,79.91,79.59,79.78,34264.0
2024-01-17 12:00:00,79.7,79.87,79.46,79.46,37068.0,79.7,79.87,79.46,79.46,37068.0
2024-01-17 12:30:00,79.51,79.61,79.21,79.43,26500.0,79.51,79.61,79.21,79.43,26500.0
2024-01-17 13:00:00,79.32,79.39,79.0,79.01,52164.0,79.32,79.39,79.0,79.01,52164.0
2024-01-17 13:30:00,79.0,79.01,78.53,78.69,95726.0,79.0,79.01,78.53,78.69,95726.0
2024-01-17 14:00:00,78.7,78.78,78.18,78.18,22258.0,78.7,78.78,78.18,78.18,22258.0
2024-01-17 14:30:00,78.18,78.29,78.03,78.17,40364.0,78.18,78.29,78.03,78.17,40364.0
2024-01-17 15:00:00,78.14,78.42,78.14,78.2,37655.0,78.14,78.42,78.14,78.2,37655.0
2024-01-17 15:30:00,78.2,78.75,78.14,78.74,184924.0,78.2,78.75,78.14,78.74,184924.0
2024-01-18 09:30:00,79.36,81.59,79.36,81.29,93213.0,79.36,81.59,79.36,81.29,93213.0
2024-01-18 10:00:00,81.29,81.5,80.96,81.01,52379.0,81.29,81.5,80.96,81.01,52379.0
2024-01-18 10:30:00,80.99,81.09,80.19,80.26,23317.0,80.99,81.09,80.19,80.26,23317.0
2024-01-18 11:00:00,80.33,80.4,79.95,80.13,27345.0,80.33,80.4,79.95,80.13,27345.0
2024-01-18 11:30:00,80.12,80.15,79.09,79.16,23293.0,80.12,80.15,79.09,79.16,23293.0
2024-01-18 12:00:00,79.1,79.16,78.84,78.92,29060.0,79.1,79.16,78.84,78.92,29060.0
2024-01-18 12:30:00,78.87,79.15,78.77,79.13,25896.0,78.87,79.15,78.77,79.13,25896.0
2024-01-18 13:00:00,79.11,79.61,79.02,79.25,27211.0,79.11,79.61,79.02,79.25,27211.0
2024-01-18 13:30:00,79.25,79.73,79.21,79.46,55999.0,79.25,79.73,79.21,79.46,55999.0
2024-01-18 14:00:00,79.45,80.02,79.45,79.94,36504.0,79.45,80.02,79.45,79.94,36504.0
2024-01-18 14:30:00,79.92,80.09,79.79,79.99,29198.0,79.92,80.09,79.79,79.99,29198.0
2024-01-18 15:00:00,79.95,80.14,79.77,79.98,42035.0,79.95,80.14,79.77,79.98,42035.0
2024-01-18 15:30:00,80.01,80.42,79.89,80.38,178582.0,80.01,80.42,79.89,80.38,178582.0
2024-01-19 09:30:00,80.57,80.6,80.05,80.39,17480.0,80.57,80.6,80.05,80.39,17480.0
2024-01-19 10:00:00,80.47,80.85,80.18,80.45,34410.0,80.47,80.85,80.18,80.45,34410.0
2024-01-19 10:30:00,80.51,80.51,80.11,80.34,18817.0,80.51,80.51,80.11,80.34,18817.0
2024-01-19 11:00:00,80.4,81.03,80.33,81.03,20396.0,80.4,81.03,80.33,81.03,20396.0
2024-01-19 11:30:00,80.97,81.14,80.91,81.08,38661.0,80.97,81.14,80.91,81.08,38661.0
2024-01-19 12:00:00,81.09,81.42,80.89,81.35,36118.0,81.09,81.42,80.89,81.35,36118.0
2024-01-19 12:30:00,81.36,81.49,80.94,81.3,80120.0,81.36,81.49,80.94,81.3,80120.0
2024-01-19 13:00:00,81.22,81.66,81.05,81.56,32314.0,81.22,81.66,81.05,81.56,32314.0
2024-01-19 13:30:00,81.52,81.91,81.42,81.79,90041.0,81.52,81.91,81.42,81.79,90041.0
2024-01-19 14:00:00,81.86,82.09,81.71,81.92,62932.0,81.86,82.09,81.71,81.92,62932.0
2024-01-19 14:30:00,81.94,82.06,81.76,81.99,68149.0,81.94,82.06,81.76,81.99,68149.0
2024-01-19 15:00:00,81.97,82.33,81.89,82.24,71644.0,81.97,82.33,81.89,82.24,71644.0
2024-01-19 15:30:00,82.23,82.3,82.02,82.2,158451.0,82.23,82.3,82.02,82.2,158451.0
2024-01-22 09:30:00,82.88,83.87,82.88,83.15,66286.0,82.88,83.87,82.88,83.15,66286.0
2024-01-22 10:00:00,83.22,83.69,83.16,83.28,33793.0,83.22,83.69,83.16,83.28,33793.0
2024-01-22 10:30:00,83.19,83.19,82.33,82.56,28130.0,83.19,83.19,82.33,82.56,28130.0
2024-01-22 11:00:00,82.57,82.94,82.5,82.94,20096.0,82.57,82.94,82.5,82.94,20096.0
2024-01-22 11:30:00,82.97,83.04,82.72,82.84,32510.0,82.97,83.04,82.72,82.84,32510.0
2024-01-22 12:00:00,82.86,82.86,82.05,82.25,34411.0,82.86,82.86,82.05,82.25,34411.0
2024-01-22 12:30:00,82.25,82.32,82.07,82.1,38595.0,82.25,82.32,82.07,82.1,38595.0
2024-01-22 13:00:00,82.09,82.29,82.06,82.12,30768.0,82.09,82.29,82.06,82.12,30768.0
2024-01-22 13:30:00,82.1,82.24,81.85,81.94,23386.0,82.1,82.24,81.85,81.94,23386.0
2024-01-22 14:00:00,81.96,82.09,81.67,81.86,18822.0,81.96,82.09,81.67,81.86,18822.0
2024-01-22 14:30:00,81.87,81.88,81.52,81.61,22818.0,81.87,81.88,81.52,81.61,22818.0
2024-01-22 15:00:00,81.63,81.73,81.39,81.71,30499.0,81.63,81.73,81.39,81.71,30499.0
2024-01-22 15:30:00,81.72,81.82,81.21,81.4,181341.0,81.72,81.82,81.21,81.4,181341.0
2024-01-23 09:30:00,81.44,82.93,81.37,81.9,63517.0,81.44,82.93,81.37,81.9,63517.0
2024-01-23 10:00:00,81.92,81.93,81.06,81.12,29065.0,81.92,81.93,81.06,81.12,29065.0
2024-01-23 10:30:00,81.12,81.2,80.34,80.58,24656.0,81.12,81.2,80.34,80.58,24656.0
2024-01-23 11:00:00,80.58,80.79,79.96,80.03,23264.0,80.58,80.79,79.96,80.03,23264.0
2024-01-23 11:30:00,80.05,80.12,79.61,79.78,16558.0,80.05,80.12,79.61,79.78,16558.0
2024-01-23 12:00:00,79.76,80.0,79.66,79.92,13624.0,79.76,80.0,79.66,79.92,13624.0
2024-01-23 12:30:00,79.93,80.02,79.79,79.98,32462.0,79.93,80.02,79.79,79.98,32462.0
2024-01-23 13:00:00,80.0,80.0,79.79,79.87,17337.0,80.0,80.0,79.79,79.87,17337.0
2024-01-23 13:30:00,79.84,80.03,79.83,79.91,24625.0,79.84,80.03,79.83,79.91,24625.0
2024-01-23 14:00:00,79.92,80.32,79.89,80.32,15221.0,79.92,80.32,79.89,80.32,15221.0
2024-01-23 14:30:00,80.32,80.63,80.27,80.59,20429.0,80.32,80.63,80.27,80.59,20429.0
2024-01-23 15:00:00,80.58,80.81,80.46,80.47,47439.0,80.58,80.81,80.46,80.47,47439.0
2024-01-23 15:30:00,80.45,80.58,80.35,80.47,118864.0,80.45,80.58,80.35,80.47,118864.0
2024-01-24 09:30:00,81.33,81.47,80.16,80.19,64115.0,81.33,81.47,80.16,80.19,64115.0
2024-01-24 10:00:00,80.2,80.22,79.0,79.57,68535.0,80.2,80.22,79.0,79.57,68535.0
2024-01-24 10:30:00,79.57,79.61,79.3,79.5,28340.0,79.57,79.61,79.3,79.5,28340.0
2024-01-24 11:00:00,79.57,79.71,79.15,79.44,15486.0,79.57,79.71,79.15,79.44,15486.0
2024-01-24 11:30:00,79.49,79.65,79.32,79.61,18820.0,79.49,79.65,79.32,79.61,18820.0
2024-01-24 12:00:00,79.6,79.61,79.34,79.5,10407.0,79.6,79.61,79.34,79.5,10407.0
2024-01-24 12:30:00,79.5,79.99,79.36,79.92,11194.0,79.5,79.99,79.36,79.92,11194.0
2024-01-24 13:00:00,80.0,80.02,79.59,79.73,8882.0,80.0,80.02,79.59,79.73,8882.0
2024-01-24 13:30:00,79.7,80.1,79.57,80.08,18592.0,79.7,80.1,79.57,80.08,18592.0
2024-01-24 14:00:00,80.09,80.18,79.77,79.83,25677.0,80.09,80.18,79.77,79.83,25677.0
2024-01-24 14:30:00,79.89,80.16,79.81,79.99,13155.0,79.89,80.16,79.81,79.99,13155.0
2024-01-24 15:00:00,80.0,80.05,79.53,79.56,21448.0,80.0,80.05,79.53,79.56,21448.0
2024-01-24 15:30:00,79.54,79.8,79.53,79.65,86066.0,79.54,79.8,79.53,79.65,86066.0
2024-01-25 09:30:00,80.53,82.45,80.53,82.35,107713.0,80.53,82.45,80.53,82.35,107713.0
2024-01-25 10:00:00,82.31,82.35,81.9,81.92,79240.0,82.31,82.35,81.9,81.92,79240.0
2024-01-25 10:30:00,81.9,81.91,80.96,80.96,45538.0,81.9,81.91,80.96,80.96,45538.0
2024-01-25 11:00:00,80.97,81.47,80.73,81.47,44076.0,80.97,81.47,80.73,81.47,44076.0
2024-01-25 11:30:00,81.46,81.58,81.17,81.45,31249.0,81.46,81.58,81.17,81.45,31249.0
2024-01-25 12:00:00,81.45,81.47,81.0,81.06,21559.0,81.45,81.47,81.0,81.06,21559.0
2024-01-25 12:30:00,81.04,81.04,80.61,80.69,26566.0,81.04,81.04,80.61,80.69,26566.0
2024-01-25 13:00:00,80.7,81.0,80.68,80.71,12030.0,80.7,81.0,80.68,80.71,12030.0
2024-01-25 13:30:00,80.72,81.41,80.69,81.41,22374.0,80.72,81.41,80.69,81.41,22374.0
2024-01-25 14:00:00,81.35,81.99,81.3,81.97,52764.0,81.35,81.99,81.3,81.97,52764.0
2024-01-25 14:30:00,81.98,82.35,81.97,82.22,49445.0,81.98,82.35,81.97,82.22,49445.0
2024-01-25 15:00:00,82.2,82.32,82.13,82.28,32398.0,82.2,82.32,82.13,82.28,32398.0
2024-01-25 15:30:00,82.28,82.74,82.11,82.67,229888.0,82.28,82.74,82.11,82.67,229888.0
2024-01-26 09:30:00,83.02,83.37,82.73,82.73,21374.0,83.02,83.37,82.73,82.73,21374.0
2024-01-26 10:00:00,83.01,83.24,82.74,83.16,46644.0,83.01,83.24,82.74,83.16,46644.0
2024-01-26 10:30:00,83.2,83.85,82.81,82.89,59304.0,83.2,83.85,82.81,82.89,59304.0
2024-01-26 11:00:00,82.89,82.9,82.45,82.86,19996.0,82.89,82.9,82.45,82.86,19996.0
2024-01-26 11:30:00,82.89,83.12,82.78,83.08,9838.0,82.89,83.12,82.78,83.08,9838.0
2024-01-26 12:00:00,83.09,83.21,82.84,83.04,37117.0,83.09,83.21,82.84,83.04,37117.0
2024-01-26 12:30:00,82.99,82.99,82.68,82.82,14167.0,82.99,82.99,82.68,82.82,14167.0
2024-01-26 13:00:00,82.81,83.12,82.74,83.06,8846.0,82.81,83.12,82.74,83.06,8846.0
2024-01-26 13:30:00,83.08,83.08,82.84,82.94,7372.0,83.08,83.08,82.84,82.94,7372.0
2024-01-26 14:00:00,82.97,83.0,82.86,82.9,14576.0,82.97,83.0,82.86,82.9,14576.0
2024-01-26 14:30:00,82.88,83.05,82.72,82.95,24605.0,82.88,83.05,82.72,82.95,24605.0
2024-01-26 15:00:00,82.96,82.96,82.65,82.67,28059.0,82.96,82.96,82.65,82.67,28059.0
2024-01-26 15:30:00,82.67,82.91,82.48,82.89,94982.0,82.67,82.91,82.48,82.89,94982.0
2024-01-29 09:30:00,82.52,83.23,82.42,83.13,37833.0,82.52,83.23,82.42,83.13,37833.0
2024-01-29 10:00:00,83.2,83.34,82.94,83.03,9661.0,83.2,83.34,82.94,83.03,9661.0
2024-01-29 10:30:00,83.03,83.08,82.74,82.76,6498.0,83.03,83.08,82.74,82.76,6498.0
2024-01-29 11:00:00,82.76,82.97,82.69,82.93,6028.0,82.76,82.97,82.69,82.93,6028.0
2024-01-29 11:30:00,82.9,82.92,82.67,82.83,5128.0,82.9,82.92,82.67,82.83,5128.0
2024-01-29 12:00:00,82.82,83.01,82.73,82.98,6466.0,82.82,83.01,82.73,82.98,6466.0
2024-01-29 12:30:00,83.03,83.29,83.03,83.08,26782.0,83.03,83.29,83.03,83.08,26782.0
2024-01-29 13:00:00,83.06,83.39,82.99,83.39,7273.0,83.06,83.39,82.99,83.39,7273.0
2024-01-29 13:30:00,83.36,83.36,82.93,82.93,6190.0,83.36,83.36,82.93,82.93,6190.0
2024-01-29 14:00:00,82.86,82.97,82.79,82.92,13805.0,82.86,82.97,82.79,82.92,13805.0
2024-01-29 14:30:00,82.91,83.17,82.9,83.12,31410.0,82.91,83.17,82.9,83.12,31410.0
2024-01-29 15:00:00,83.13,83.65,83.13,83.58,14320.0,83.13,83.65,83.13,83.58,14320.0
2024-01-29 15:30:00,83.58,83.62,83.18,83.57,75985.0,83.58,83.62,83.18,83.57,75985.0
2024-01-30 09:30:00,85.3,86.5,84.1,85.39,123762.0,85.3,86.5,84.1,85.39,123762.0
2024-01-30 10:00:00,85.21,85.35,83.61,83.69,134012.0,85.21,85.35,83.61,83.69,134012.0
2024-01-30 10:30:00,83.65,83.83,83.23,83.76,45791.0,83.65,83.83,83.23,83.76,45791.0
2024-01-30 11:00:00,83.8,84.08,83.54,83.56,39557.0,83.8,84.08,83.54,83.56,39557.0
2024-01-30 11:30:00,83.61,83.69,83.33,83.42,21295.0,83.61,83.69,83.33,83.42,21295.0
2024-01-30 12:00:00,83.42,83.48,83.25,83.26,23667.0,83.42,83.48,83.25,83.26,23667.0
2024-01-30 12:30:00,83.23,83.49,83.07,83.36,36003.0,83.23,83.49,83.07,83.36,36003.0
2024-01-30 13:00:00,83.39,83.46,83.3,83.37,31566.0,83.39,83.46,83.3,83.37,31566.0
2024-01-30 13:30:00,83.4,83.51,83.19,83.3,28102.0,83.4,83.51,83.19,83.3,28102.0
2024-01-30 14:00:00,83.29,83.32,83.0,83.06,18416.0,83.29,83.32,83.0,83.06,18416.0
2024-01-30 14:30:00,83.07,83.19,83.0,83.13,34559.0,83.07,83.19,83.0,83.13,34559.0
2024-01-30 15:00:00,83.13,83.14,83.0,83.03,40846.0,83.13,83.14,83.0,83.03,40846.0
2024-01-30 15:30:00,83.02,83.08,82.67,82.73,136733.0,83.02,83.08,82.67,82.73,136733.0
2024-01-31 09:30:00,82.15,83.96,82.15,83.69,29774.0,82.15,83.96,82.15,83.69,29774.0
2024-01-31 10:00:00,83.75,84.24,83.41,84.14,28598.0,83.75,84.24,83.41,84.14,28598.0
2024-01-31 10:30:00,84.23,84.33,83.83,83.93,19481.0,84.23,84.33,83.83,83.93,19481.0
2024-01-31 11:00:00,83.95,84.23,83.92,83.98,20372.0,83.95,84.23,83.92,83.98,20372.0
2024-01-31 11:30:00,83.96,83.96,83.65,83.86,16168.0,83.96,83.96,83.65,83.86,16168.0
2024-01-31 12:00:00,83.9,84.09,83.73,84.04,35618.0,83.9,84.09,83.73,84.04,35618.0
2024-01-31 12:30:00,84.01,84.03,83.75,83.94,14417.0,84.01,84.03,83.75,83.94,14417.0
2024-01-31 13:00:00,83.89,84.02,83.75,83.75,42542.0,83.89,84.02,83.75,83.75,42542.0
2024-01-31 13:30:00,83.8,83.82,83.55,83.66,18042.0,83.8,83.82,83.55,83.66,18042.0
2024-01-31 14:00:00,83.7,83.75,83.06,83.27,11043.0,83.7,83.75,83.06,83.27,11043.0
2024-01-31 14:30:00,83.31,84.28,83.18,83.41,22071.0,83.31,84.28,83.18,83.41,22071.0
2024-01-31 15:00:00,83.34,83.36,82.44,82.85,27460.0,83.34,83.36,82.44,82.85,27460.0
2024-01-31 15:30:00,82.84,83.08,82.55,82.72,101391.0,82.84,83.08,82.55,82.72,101391.0
2024-02-01 09:30:00,85.03,89.88,85.03,87.27,395236.0,85.03,89.88,85.03,87.27,395236.0
2024-02-01 10:00:00,87.0,88.33,86.71,87.73,136247.0,87.0,88.33,86.71,87.73,136247.0
2024-02-01 10:30:00,87.79,87.93,86.84,86.93,91704.0,87.79,87.93,86.84,86.93,91704.0
2024-02-01 11:00:00,86.93,88.05,86.92,87.75,66531.0,86.93,88.05,86.92,87.75,66531.0
2024-02-01 11:30:00,87.75,88.03,87.66,87.95,132436.0,87.75,88.03,87.66,87.95,132436.0
2024-02-01 12:00:00,87.95,88.1,87.74,87.93,167430.0,87.95,88.1,87.74,87.93,167430.0
2024-02-01 12:30:00,87.96,89.36,87.94,89.2,123386.0,87.96,89.36,87.94,89.2,123386.0
2024-02-01 13:00:00,89.23,89.35,88.38,88.41,90281.0,89.23,89.35,88.38,88.41,90281.0
2024-02-01 13:30:00,88.41,88.99,88.27,88.9,78797.0,88.41,88.99,88.27,88.9,78797.0
2024-02-01 14:00:00,88.92,89.1,88.44,88.53,27109.0,88.92,89.1,88.44,88.53,27109.0
2024-02-01 14:30:00,88.55,89.08,88.48,88.84,29326.0,88.55,89.08,88.48,88.84,29326.0
2024-02-01 15:00:00,88.84,89.17,88.52,89.17,77212.0,88.84,89.17,88.52,89.17,77212.0
2024-02-01 15:30:00,89.17,89.37,88.71,89.15,279769.0,89.17,89.37,88.71,89.15,279769.0
2024-02-02 09:30:00,87.99,88.57,87.35,87.79,42600.0,87.99,88.57,87.35,87.79,42600.0
2024-02-02 10:00:00,87.77,88.32,87.65,88.03,49552.0,87.77,88.32,87.65,88.03,49552.0
2024-02-02 10:30:00,88.06,89.15,87.99,89.12,70708.0,88.06,89.15,87.99,89.12,70708.0
2024-02-02 11:00:00,89.2,89.26,88.46,89.23,26970.0,89.2,89.26,88.46,89.23,26970.0
2024-02-02 11:30:00,89.24,89.4,88.94,89.11,27372.0,89.24,89.4,88.94,89.11,27372.0
2024-02-02 12:00:00,89.13,89.24,88.92,89.24,23156.0,89.13,89.24,88.92,89.24,23156.0
2024-02-02 12:30:00,89.31,89.38,88.67,88.97,17106.0,89.31,89.38,88.67,88.97,17106.0
2024-02-02 13:00:00,88.99,89.14,88.78,88.98,26743.0,88.99,89.14,88.78,88.98,26743.0
2024-02-02 13:30:00,88.92,89.33,88.91,89.16,17438.0,88.92,89.33,88.91,89.16,17438.0
2024-02-02 14:00:00,89.15,89.77,89.15,89.52,35436.0,89.15,89.77,89.15,89.52,35436.0
2024-02-02 14:30:00,89.52,89.88,89.51,89.76,21906.0,89.52,89.88,89.51,89.76,21906.0
2024-02-02 15:00:00,89.81,90.01,89.64,89.91,43503.0,89.81,90.01,89.64,89.91,43503.0
2024-02-02 15:30:00,89.93,89.93,89.33,89.33,152087.0,89.93,89.93,89.33,89.33,152087.0
2024-02-05 09:30:00,88.74,89.31,88.01,89.17,21298.0,88.74,89.31,88.01,89.17,21298.0
2024-02-05 10:00:00,88.98,89.6,88.92,89.56,46210.0,88.98,89.6,88.92,89.56,46210.0
2024-02-05 10:30:00,89.54,90.15,89.44,90.15,81819.0,89.54,90.15,89.44,90.15,81819.0
2024-02-05 11:00:00,90.12,90.44,89.57,89.72,69844.0,90.12,90.44,89.57,89.72,69844.0
2024-02-05 11:30:00,89.72,89.96,89.25,89.33,107956.0,89.72,89.96,89.25,89.33,107956.0
2024-02-05 12:00:00,89.33,89.49,89.16,89.48,27355.0,89.33,89.49,89.16,89.48,27355.0
2024-02-05 12:30:00,89.51,89.8,89.51,89.65,23724.0,89.51,89.8,89.51,89.65,23724.0
2024-02-05 13:00:00,89.68,89.69,89.18,89.34,18259.0,89.68,89.69,89.18,89.34,18259.0
2024-02-05 13:30:00,89.34,89.6,89.22,89.59,35592.0,89.34,89.6,89.22,89.59,35592.0
2024-02-05 14:00:00,89.67,90.03,89.54,89.97,34062.0,89.67,90.03,89.54,89.97,34062.0
2024-02-05 14:30:00,89.97,90.15,89.89,90.13,40023.0,89.97,90.15,89.89,90.13,40023.0
2024-02-05 15:00:00,90.14,90.4,89.94,90.14,63613.0,90.14,90.4,89.94,90.14,63613.0
2024-02-05 15:30:00,90.17,90.38,90.02,90.06,184155.0,90.17,90.38,90.02,90.06,184155.0
2024-02-06 09:30:00,90.0,90.37,89.31,90.09,39224.0,90.0,90.37,89.31,90.09,39224.0
2024-02-06 10:00:00,90.16,90.39,89.41,90.09,43505.0,90.16,90.39,89.41,90.09,43505.0
2024-02-06 10:30:00,90.11,90.18,89.29,89.36,26694.0,90.11,90.18,89.29,89.36,26694.0
2024-02-06 11:00:00,89.28,89.34,89.02,89.11,21477.0,89.28,89.34,89.02,89.11,21477.0
2024-02-06 11:30:00,89.09,89.2,88.63,88.67,25489.0,89.09,89.2,88.63,88.67,25489.0
2024-02-06 12:00:00,88.65,88.99,88.49,88.98,25407.0,88.65,88.99,88.49,88.98,25407.0
2024-02-06 12:30:00,88.99,89.06,88.66,88.71,46832.0,88.99,89.06,88.66,88.71,46832.0
2024-02-06 13:00:00,88.7,88.73,88.32,88.32,23048.0,88.7,88.73,88.32,88.32,23048.0
2024-02-06 13:30:00,88.36,88.45,87.87,88.37,63255.0,88.36,88.45,87.87,88.37,63255.0
2024-02-06 14:00:00,88.35,88.41,87.98,88.0,30190.0,88.35,88.41,87.98,88.0,30190.0
2024-02-06 14:30:00,88.02,88.43,87.99,88.25,25580.0,88.02,88.43,87.99,88.25,25580.0
2024-02-06 15:00:00,88.22,88.44,88.06,88.14,49582.0,88.22,88.44,88.06,88.14,49582.0
2024-02-06 15:30:00,88.17,88.46,87.7,88.44,177472.0,88.17,88.46,87.7,88.44,177472.0
2024-02-07 09:30:00,88.85,89.15,88.37,89.15,30101.0,88.85,89.15,88.37,89.15,30101.0
2024-02-07 10:00:00,89.17,89.54,88.97,89.25,18574.0,89.17,89.54,88.97,89.25,18574.0
2024-02-07 10:30:00,89.25,90.19,89.22,90.0,29660.0,89.25,90.19,89.22,90.0,29660.0
2024-02-07 11:00:00,89.88,89.91,89.21,89.22,22401.0,89.88,89.91,89.21,89.22,22401.0
2024-02-07 11:30:00,89.22,89.26,88.84,89.01,48105.0,89.22,89.26,88.84,89.01,48105.0
2024-02-07 12:00:00,88.99,89.05,88.78,89.01,29011.0,88.99,89.05,88.78,89.01,29011.0
2024-02-07 12:30:00,89.01,89.23,88.91,89.12,24212.0,89.01,89.23,88.91,89.12,24212.0
2024-02-07 13:00:00,89.12,89.3,88.77,88.96,30435.0,89.12,89.3,88.77,88.96,30435.0
2024-02-07 13:30:00,88.98,89.02,88.55,88.58,45040.0,88.98,89.02,88.55,88.58,45040.0
2024-02-07 14:00:00,88.58,88.65,88.32,88.33,42577.0,88.58,88.65,88.32,88.33,42577.0
2024-02-07 14:30:00,88.34,88.6,88.31,88.54,68746.0,88.34,88.6,88.31,88.54,68746.0
2024-02-07 15:00:00,88.52,88.6,88.16,88.16,75665.0,88.52,88.6,88.16,88.16,75665.0
2024-02-07 15:30:00,88.15,88.47,87.97,88.09,259586.0,88.15,88.47,87.97,88.09,259586.0
2024-02-08 09:30:00,89.65,91.85,89.65,91.23,150071.0,89.65,91.85,89.65,91.23,150071.0
2024-02-08 10:00:00,91.3,91.51,86.7,86.72,151440.0,91.3,91.51,86.7,86.72,151440.0
2024-02-08 10:30:00,86.72,90.37,86.72,87.92,192088.0,86.72,90.37,86.72,87.92,192088.0
2024-02-08 11:00:00,87.88,88.79,87.79,88.03,57993.0,87.88,88.79,87.79,88.03,57993.0
2024-02-08 11:30:00,88.06,89.18,87.99,88.91,108570.0,88.06,89.18,87.99,88.91,108570.0
2024-02-08 12:00:00,88.98,89.33,88.6,88.61,61066.0,88.98,89.33,88.6,88.61,61066.0
2024-02-08 12:30:00,88.69,89.2,88.64,89.12,85082.0,88.69,89.2,88.64,89.12,85082.0
2024-02-08 13:00:00,89.17,89.6,89.11,89.14,36192.0,89.17,89.6,89.11,89.14,36192.0
2024-02-08 13:30:00,89.13,89.33,88.79,88.91,55445.0,89.13,89.33,88.79,88.91,55445.0
2024-02-08 14:00:00,88.89,89.02,88.35,88.75,126768.0,88.89,89.02,88.35,88.75,126768.0
2024-02-08 14:30:00,88.8,89.73,88.55,89.63,51270.0,88.8,89.73,88.55,89.63,51270.0
2024-02-08 15:00:00,89.69,89.75,89.11,89.17,73726.0,89.69,89.75,89.11,89.17,73726.0
2024-02-08 15:30:00,89.13,89.14,88.43,89.02,232932.0,89.13,89.14,88.43,89.02,232932.0
2024-02-09 09:30:00,89.32,90.25,89.02,89.67,60455.0,89.32,90.25,89.02,89.67,60455.0
2024-02-09 10:00:00,89.79,89.79,87.94,88.61,73104.0,89.79,89.79,87.94,88.61,73104.0
2024-02-09 10:30:00,88.61,89.04,88.46,88.73,32158.0,88.61,89.04,88.46,88.73,32158.0
2024-02-09 11:00:00,88.73,88.76,88.46,88.61,31838.0,88.73,88.76,88.46,88.61,31838.0
2024-02-09 11:30:00,88.61,88.64,87.83,87.91,52436.0,88.61,88.64,87.83,87.91,52436.0
2024-02-09 12:00:00,87.85,88.12,87.61,87.98,57549.0,87.85,88.12,87.61,87.98,57549.0
2024-02-09 12:30:00,88.0,88.25,87.87,88.09,36738.0,88.0,88.25,87.87,88.09,36738.0
2024-02-09 13:00:00,88.1,88.1,87.69,88.02,30979.0,88.1,88.1,87.69,88.02,30979.0
2024-02-09 13:30:00,88.08,88.21,87.77,88.12,27945.0,88.08,88.21,87.77,88.12,27945.0
2024-02-09 14:00:00,88.08,88.25,87.73,87.89,58881.0,88.08,88.25,87.73,87.89,58881.0
2024-02-09 14:30:00,87.91,88.11,87.72,87.81,53757.0,87.91,88.11,87.72,87.81,53757.0
2024-02-09 15:00:00,87.8,88.12,87.59,87.96,52019.0,87.8,88.12,87.59,87.96,52019.0
2024-02-09 15:30:00,87.92,88.33,87.89,88.11,187071.0,87.92,88.33,87.89,88.11,187071.0
2024-02-12 09:30:00,88.09,88.43,87.43,87.78,28815.0,88.09,88.43,87.43,87.78,28815.0
2024-02-12 10:00:00,87.78,88.53,87.43,88.41,28276.0,87.78,88.53,87.43,88.41,28276.0
2024-02-12 10:30:00,88.43,89.51,88.02,89.19,150640.0,88.43,89.51,88.02,89.19,150640.0
2024-02-12 11:00:00,89.17,89.79,89.16,89.45,26634.0,89.17,89.79,89.16,89.45,26634.0
2024-02-12 11:30:00,89.59,89.86,89.52,89.83,18252.0,89.59,89.86,89.52,89.83,18252.0
2024-02-12 12:00:00,89.8,89.93,89.53,89.79,32240.0,89.8,89.93,89.53,89.79,32240.0
2024-02-12 12:30:00,89.72,90.07,89.55,90.06,35511.0,89.72,90.07,89.55,90.06,35511.0
2024-02-12 13:00:00,90.05,90.18,89.95,90.01,20259.0,90.05,90.18,89.95,90.01,20259.0
2024-02-12 13:30:00,90.0,90.25,89.91,90.14,25104.0,90.0,90.25,89.91,90.14,25104.0
2024-02-12 14:00:00,90.12,90.22,89.96,90.14,45125.0,90.12,90.22,89.96,90.14,45125.0
2024-02-12 14:30:00,90.16,90.36,90.0,90.31,18007.0,90.16,90.36,90.0,90.31,18007.0
2024-02-12 15:00:00,90.37,90.49,90.04,90.12,29664.0,90.37,90.49,90.04,90.12,29664.0
2024-02-12 15:30:00,90.14,90.59,90.02,90.59,240917.0,90.14,90.59,90.02,90.59,240917.0
2024-02-13 09:30:00,88.34,89.29,87.24,87.41,106226.0,88.34,89.29,87.24,87.41,106226.0
2024-02-13 10:00:00,87.45,88.09,86.9,88.0,66570.0,87.45,88.09,86.9,88.0,66570.0
2024-02-13 10:30:00,88.06,88.66,87.73,88.57,60130.0,88.06,88.66,87.73,88.57,60130.0
2024-02-13 11:00:00,88.61,89.69,88.58,89.51,27406.0,88.61,89.69,88.58,89.51,27406.0
2024-02-13 11:30:00,89.46,89.52,89.08,89.15,16890.0,89.46,89.52,89.08,89.15,16890.0
2024-02-13 12:00:00,89.15,89.38,89.1,89.1,12232.0,89.15,89.38,89.1,89.1,12232.0
2024-02-13 12:30:00,89.15,89.39,88.98,89.1,14251.0,89.15,89.39,88.98,89.1,14251.0
2024-02-13 13:00:00,89.08,89.08,88.68,88.89,10536.0,89.08,89.08,88.68,88.89,10536.0
2024-02-13 13:30:00,88.86,88.92,88.59,88.71,15495.0,88.86,88.92,88.59,88.71,15495.0
2024-02-13 14:00:00,88.66,88.67,87.88,87.92,35031.0,88.66,88.67,87.88,87.92,35031.0
2024-02-13 14:30:00,87.89,88.06,87.21,87.48,29355.0,87.89,88.06,87.21,87.48,29355.0
2024-02-13 15:00:00,87.43,87.99,87.43,87.86,64258.0,87.43,87.99,87.43,87.86,64258.0
2024-02-13 15:30:00,87.83,88.32,87.79,88.07,172760.0,87.83,88.32,87.79,88.07,172760.0
2024-02-14 09:30:00,88.98,89.62,87.78,87.96,26222.0,88.98,89.62,87.78,87.96,26222.0
2024-02-14 10:00:00,87.88,88.09,87.48,87.56,22916.0,87.88,88.09,87.48,87.56,22916.0
2024-02-14 10:30:00,87.59,87.67,87.2,87.33,26347.0,87.59,87.67,87.2,87.33,26347.0
2024-02-14 11:00:00,87.27,87.59,87.06,87.55,13798.0,87.27,87.59,87.06,87.55,13798.0
2024-02-14 11:30:00,87.59,87.66,87.36,87.42,12248.0,87.59,87.66,87.36,87.42,12248.0
2024-02-14 12:00:00,87.37,87.78,87.1,87.74,12825.0,87.37,87.78,87.1,87.74,12825.0
2024-02-14 12:30:00,87.72,87.72,87.48,87.58,16886.0,87.72,87.72,87.48,87.58,16886.0
2024-02-14 13:00:00,87.59,87.59,87.24,87.46,12284.0,87.59,87.59,87.24,87.46,12284.0
2024-02-14 13:30:00,87.55,88.0,87.54,87.87,33668.0,87.55,88.0,87.54,87.87,33668.0
2024-02-14 14:00:00,87.89,88.27,87.47,88.22,9734.0,87.89,88.27,87.47,88.22,9734.0
2024-02-14 14:30:00,88.24,88.69,88.1,88.69,26153.0,88.24,88.69,88.1,88.69,26153.0
2024-02-14 15:00:00,88.73,88.82,88.44,88.44,22632.0,88.73,88.82,88.44,88.44,22632.0
2024-02-14 15:30:00,88.4,88.45,87.73,87.93,119796.0,88.4,88.45,87.73,87.93,119796.0
2024-02-15 09:30:00,88.77,90.24,88.77,89.07,46863.0,88.77,90.24,88.77,89.07,46863.0
2024-02-15 10:00:00,89.1,89.48,88.88,89.45,32495.0,89.1,89.48,88.88,89.45,32495.0
2024-02-15 10:30:00,89.32,89.82,89.07,89.52,54516.0,89.32,89.82,89.07,89.52,54516.0
2024-02-15 11:00:00,89.48,89.48,89.06,89.18,16854.0,89.48,89.48,89.06,89.18,16854.0
2024-02-15 11:30:00,89.18,89.18,88.58,88.7,39568.0,89.18,89.18,88.58,88.7,39568.0
2024-02-15 12:00:00,88.74,89.17,88.7,88.97,35385.0,88.74,89.17,88.7,88.97,35385.0
2024-02-15 12:30:00,88.98,88.98,88.64,88.64,25366.0,88.98,88.98,88.64,88.64,25366.0
2024-02-15 13:00:00,88.66,89.39,88.57,89.36,26695.0,88.66,89.39,88.57,89.36,26695.0
2024-02-15 13:30:00,89.4,89.7,89.36,89.7,22242.0,89.4,89.7,89.36,89.7,22242.0
2024-02-15 14:00:00,89.73,89.79,89.38,89.47,29217.0,89.73,89.79,89.38,89.47,29217.0
2024-02-15 14:30:00,89.5,89.63,89.23,89.62,28930.0,89.5,89.63,89.23,89.62,28930.0
2024-02-15 15:00:00,89.63,89.74,89.35,89.74,34343.0,89.63,89.74,89.35,89.74,34343.0
2024-02-15 15:30:00,89.74,89.99,89.56,89.91,124555.0,89.74,89.99,89.56,89.91,124555.0
2024-02-16 09:30:00,89.38,89.79,88.94,89.21,43066.0,89.38,89.79,88.94,89.21,43066.0
2024-02-16 10:00:00,89.23,90.35,89.11,90.34,24072.0,89.23,90.35,89.11,90.34,24072.0
2024-02-16 10:30:00,90.26,90.95,90.26,90.65,32995.0,90.26,90.95,90.26,90.65,32995.0
2024-02-16 11:00:00,90.69,91.19,90.55,91.03,29250.0,90.69,91.19,90.55,91.03,29250.0
2024-02-16 11:30:00,91.01,91.25,90.84,91.22,21781.0,91.01,91.25,90.84,91.22,21781.0
2024-02-16 12:00:00,91.19,91.26,91.0,91.2,30415.0,91.19,91.26,91.0,91.2,30415.0
2024-02-16 12:30:00,91.22,91.52,91.17,91.34,12043.0,91.22,91.52,91.17,91.34,12043.0
2024-02-16 13:00:00,91.29,91.4,91.01,91.4,15377.0,91.29,91.4,91.01,91.4,15377.0
2024-02-16 13:30:00,91.4,91.75,91.38,91.59,20938.0,91.4,91.75,91.38,91.59,20938.0
2024-02-16 14:00:00,91.59,91.82,91.37,91.46,39255.0,91.59,91.82,91.37,91.46,39255.0
2024-02-16 14:30:00,91.47,91.47,90.87,90.87,46473.0,91.47,91.47,90.87,90.87,46473.0
2024-02-16 15:00:00,90.87,91.05,90.75,91.03,49453.0,90.87,91.05,90.75,91.03,49453.0
2024-02-16 15:30:00,91.03,91.2,90.54,90.9,212209.0,91.03,91.2,90.54,90.9,212209.0
2024-02-20 09:30:00,89.93,90.44,89.5,89.75,38402.0,89.93,90.44,89.5,89.75,38402.0
2024-02-20 10:00:00,89.73,89.74,89.18,89.38,31624.0,89.73,89.74,89.18,89.38,31624.0
2024-02-20 10:30:00,89.38,90.65,89.36,90.2,65440.0,89.38,90.65,89.36,90.2,65440.0
2024-02-20 11:00:00,90.2,90.6,90.09,90.5,29243.0,90.2,90.6,90.09,90.5,29243.0
2024-02-20 11:30:00,90.5,90.57,90.3,90.44,16218.0,90.5,90.57,90.3,90.44,16218.0
2024-02-20 12:00:00,90.47,90.7,90.24,90.58,29638.0,90.47,90.7,90.24,90.58,29638.0
2024-02-20 12:30:00,90.6,91.3,90.58,91.29,39231.0,90.6,91.3,90.58,91.29,39231.0
2024-02-20 13:00:00,91.28,91.29,90.98,91.2,27134.0,91.28,91.29,90.98,91.2,27134.0
2024-02-20 13:30:00,91.2,91.22,90.97,91.0,18602.0,91.2,91.22,90.97,91.0,18602.0
2024-02-20 14:00:00,91.01,91.15,90.79,91.15,15968.0,91.01,91.15,90.79,91.15,15968.0
2024-02-20 14:30:00,91.16,91.33,90.96,91.2,15190.0,91.16,91.33,90.96,91.2,15190.0
2024-02-20 15:00:00,91.17,91.45,91.1,91.31,27948.0,91.17,91.45,91.1,91.31,27948.0
2024-02-20 15:30:00,91.34,91.43,90.96,91.22,161661.0,91.34,91.43,90.96,91.22,161661.0
2024-02-21 09:30:00,90.72,91.55,90.5,91.31,51823.0,90.72,91.55,90.5,91.31,51823.0
2024-02-21 10:00:00,91.25,91.38,90.52,90.8,38496.0,91.25,91.38,90.52,90.8,38496.0
2024-02-21 10:30:00,90.7,90.95,90.53,90.85,23631.0,90.7,90.95,90.53,90.85,23631.0
2024-02-21 11:00:00,90.88,91.12,90.84,90.9,16612.0,90.88,91.12,90.84,90.9,16612.0
2024-02-21 11:30:00,90.9,91.08,90.82,90.91,26031.0,90.9,91.08,90.82,90.91,26031.0
2024-02-21 12:00:00,90.79,90.93,90.64,90.67,14314.0,90.79,90.93,90.64,90.67,14314.0
2024-02-21 12:30:00,90.66,91.01,90.62,90.96,30115.0,90.66,91.01,90.62,90.96,30115.0
2024-02-21 13:00:00,90.95,91.16,90.7,91.03,24321.0,90.95,91.16,90.7,91.03,24321.0
2024-02-21 13:30:00,90.99,91.17,90.92,90.97,18840.0,90.99,91.17,90.92,90.97,18840.0
2024-02-21 14:00:00,90.93,91.16,90.66,90.75,11660.0,90.93,91.16,90.66,90.75,11660.0
2024-02-21 14:30:00,90.77,90.97,90.73,90.97,10955.0,90.77,90.97,90.73,90.97,10955.0
2024-02-21 15:00:00,90.92,90.95,90.57,90.84,20098.0,90.92,90.95,90.57,90.84,20098.0
2024-02-21 15:30:00,90.86,91.66,90.84,91.56,141249.0,90.86,91.66,90.84,91.56,141249.0
2024-02-22 09:30:00,92.39,92.7,91.9,92.37,78166.0,92.39,92.7,91.9,92.37,78166.0
2024-02-22 10:00:00,92.36,92.77,92.08,92.68,28371.0,92.36,92.77,92.08,92.68,28371.0
2024-02-22 10:30:00,92.64,92.74,92.32,92.48,25443.0,92.64,92.74,92.32,92.48,25443.0
2024-02-22 11:00:00,92.4,92.55,92.33,92.44,36576.0,92.4,92.55,92.33,92.44,36576.0
2024-02-22 11:30:00,92.42,92.47,92.13,92.13,20969.0,92.42,92.47,92.13,92.13,20969.0
2024-02-22 12:00:00,92.11,92.12,91.87,92.0,14830.0,92.11,92.12,91.87,92.0,14830.0
2024-02-22 12:30:00,91.97,92.31,91.97,92.31,13737.0,91.97,92.31,91.97,92.31,13737.0
2024-02-22 13:00:00,92.31,92.65,92.15,92.55,15026.0,92.31,92.65,92.15,92.55,15026.0
2024-02-22 13:30:00,92.6,92.9,92.55,92.63,24151.0,92.6,92.9,92.55,92.63,24151.0
2024-02-22 14:00:00,92.63,92.68,92.41,92.56,13639.0,92.63,92.68,92.41,92.56,13639.0
2024-02-22 14:30:00,92.5,92.5,92.2,92.31,15238.0,92.5,92.5,92.2,92.31,15238.0
2024-02-22 15:00:00,92.31,92.48,92.21,92.31,22934.0,92.31,92.48,92.21,92.31,22934.0
2024-02-22 15:30:00,92.34,92.57,92.18,92.41,140676.0,92.34,92.57,92.18,92.41,140676.0
2024-02-23 09:30:00,92.65,94.16,92.5,93.99,56330.0,92.65,94.16,92.5,93.99,56330.0
2024-02-23 10:00:00,94.01,94.09,93.42,93.42,114341.0,94.01,94.09,93.42,93.42,114341.0
2024-02-23 10:30:00,93.52,93.74,93.21,93.39,18062.0,93.52,93.74,93.21,93.39,18062.0
2024-02-23 11:00:00,93.36,93.36,92.94,93.09,30905.0,93.36,93.36,92.94,93.09,30905.0
2024-02-23 11:30:00,93.09,93.28,92.76,92.76,19118.0,93.09,93.28,92.76,92.76,19118.0
2024-02-23 12:00:00,92.81,93.34,92.73,93.01,18072.0,92.81,93.34,92.73,93.01,18072.0
2024-02-23 12:30:00,93.0,93.65,93.0,93.5,34124.0,93.0,93.65,93.0,93.5,34124.0
2024-02-23 13:00:00,93.44,93.71,93.4,93.71,14735.0,93.44,93.71,93.4,93.71,14735.0
2024-02-23 13:30:00,93.66,93.94,93.64,93.71,15950.0,93.66,93.94,93.64,93.71,15950.0
2024-02-23 14:00:00,93.67,93.67,93.05,93.16,19470.0,93.67,93.67,93.05,93.16,19470.0
2024-02-23 14:30:00,93.15,93.31,92.84,92.93,28733.0,93.15,93.31,92.84,92.93,28733.0
2024-02-23 15:00:00,92.9,93.19,92.84,93.1,20991.0,92.9,93.19,92.84,93.1,20991.0
2024-02-23 15:30:00,93.09,93.1,92.8,92.8,104920.0,93.09,93.1,92.8,92.8,104920.0
2024-02-26 09:30:00,93.08,93.79,92.24,92.86,54938.0,93.08,93.79,92.24,92.86,54938.0
2024-02-26 10:00:00,92.86,92.86,91.96,92.54,29284.0,92.86,92.86,91.96,92.54,29284.0
2024-02-26 10:30:00,92.64,92.76,92.27,92.39,38434.0,92.64,92.76,92.27,92.39,38434.0
2024-02-26 11:00:00,92.43,92.88,92.26,92.86,40027.0,92.43,92.88,92.26,92.86,40027.0
2024-02-26 11:30:00,92.83,93.32,92.8,93.11,25763.0,92.83,93.32,92.8,93.11,25763.0
2024-02-26 12:00:00,93.15,93.33,93.04,93.32,17962.0,93.15,93.33,93.04,93.32,17962.0
2024-02-26 12:30:00,93.33,93.45,93.03,93.4,36336.0,93.33,93.45,93.03,93.4,36336.0
2024-02-26 13:00:00,93.4,93.4,92.71,92.71,36673.0,93.4,93.4,92.71,92.71,36673.0
2024-02-26 13:30:00,92.66,92.66,92.36,92.47,25766.0,92.66,92.66,92.36,92.47,25766.0
2024-02-26 14:00:00,92.5,92.53,92.2,92.45,42688.0,92.5,92.53,92.2,92.45,42688.0
2024-02-26 14:30:00,92.43,92.53,92.04,92.04,46382.0,92.43,92.53,92.04,92.04,46382.0
2024-02-26 15:00:00,92.12,92.45,92.08,92.45,60617.0,92.12,92.45,92.08,92.45,60617.0
2024-02-26 15:30:00,92.41,92.41,91.8,91.81,169371.0,92.41,92.41,91.8,91.81,169371.0
2024-02-27 09:30:00,91.81,91.81,90.5,90.51,41951.0,91.81,91.81,90.5,90.51,41951.0
2024-02-27 10:00:00,90.61,91.01,90.35,90.62,57876.0,90.61,91.01,90.35,90.62,57876.0
2024-02-27 10:30:00,90.63,90.76,89.67,89.72,41075.0,90.63,90.76,89.67,89.72,41075.0
2024-02-27 11:00:00,89.66,90.39,89.64,90.01,25260.0,89.66,90.39,89.64,90.01,25260.0
2024-02-27 11:30:00,90.0,90.29,89.89,90.03,31057.0,90.0,90.29,89.89,90.03,31057.0
2024-02-27 12:00:00,90.0,90.36,89.98,90.16,28706.0,90.0,90.36,89.98,90.16,28706.0
2024-02-27 12:30:00,90.17,90.17,89.81,89.84,24263.0,90.17,90.17,89.81,89.84,24263.0
2024-02-27 13:00:00,89.8,89.81,89.58,89.75,19725.0,89.8,89.81,89.58,89.75,19725.0
2024-02-27 13:30:00,89.72,90.17,89.68,89.8,20321.0,89.72,90.17,89.68,89.8,20321.0
2024-02-27 14:00:00,89.75,90.05,89.72,89.78,19391.0,89.75,90.05,89.72,89.78,19391.0
2024-02-27 14:30:00,89.78,89.78,89.51,89.72,23948.0,89.78,89.78,89.51,89.72,23948.0
2024-02-27 15:00:00,89.72,89.87,89.6,89.76,25845.0,89.72,89.87,89.6,89.76,25845.0
2024-02-27 15:30:00,89.74,90.29,89.57,90.25,141896.0,89.74,90.29,89.57,90.25,141896.0
2024-02-28 09:30:00,90.05,91.15,89.6,90.93,42720.0,90.05,91.15,89.6,90.93,42720.0
2024-02-28 10:00:00,90.93,91.0,89.62,89.7,53865.0,90.93,91.0,89.62,89.7,53865.0
2024-02-28 10:30:00,89.62,90.24,89.49,89.81,43424.0,89.62,90.24,89.49,89.81,43424.0
2024-02-28 11:00:00,89.81,89.88,89.37,89.41,25099.0,89.81,89.88,89.37,89.41,25099.0
2024-02-28 11:30:00,89.43,90.19,89.27,89.77,108441.0,89.43,90.19,89.27,89.77,108441.0
2024-02-28 12:00:00,89.73,90.08,89.73,89.93,23783.0,89.73,90.08,89.73,89.93,23783.0
2024-02-28 12:30:00,89.94,90.59,89.93,90.51,28482.0,89.94,90.59,89.93,90.51,28482.0
2024-02-28 13:00:00,90.47,90.64,90.15,90.34,53341.0,90.47,90.64,90.15,90.34,53341.0
2024-02-28 13:30:00,90.36,90.6,90.01,90.43,32519.0,90.36,90.6,90.01,90.43,32519.0
2024-02-28 14:00:00,90.44,90.45,89.77,89.85,34471.0,90.44,90.45,89.77,89.85,34471.0
2024-02-28 14:30:00,89.84,89.89,89.5,89.73,39324.0,89.84,89.89,89.5,89.73,39324.0
2024-02-28 15:00:00,89.73,89.89,89.41,89.51,47442.0,89.73,89.89,89.41,89.51,47442.0
2024-02-28 15:30:00,89.51,89.53,88.98,89.28,167146.0,89.51,89.53,88.98,89.28,167146.0
2024-02-29 09:30:00,91.0,93.16,90.38,92.8,210003.0,91.0,93.16,90.38,92.8,210003.0
2024-02-29 10:00:00,92.85,92.85,91.37,91.91,142274.0,92.85,92.85,91.37,91.91,142274.0
2024-02-29 10:30:00,91.89,91.91,91.0,91.63,44520.0,91.89,91.91,91.0,91.63,44520.0
2024-02-29 11:00:00,91.64,91.98,91.45,91.45,25997.0,91.64,91.98,91.45,91.45,25997.0
2024-02-29 11:30:00,91.33,91.88,91.02,91.75,34626.0,91.33,91.88,91.02,91.75,34626.0
2024-02-29 12:00:00,91.73,92.16,91.73,92.09,78600.0,91.73,92.16,91.73,92.09,78600.0
2024-02-29 12:30:00,92.09,92.2,91.64,92.01,42899.0,92.09,92.2,91.64,92.01,42899.0
2024-02-29 13:00:00,92.03,92.11,91.83,91.87,23782.0,92.03,92.11,91.83,91.87,23782.0
2024-02-29 13:30:00,91.92,93.05,91.9,93.0,38482.0,91.92,93.05,91.9,93.0,38482.0
2024-02-29 14:00:00,93.05,93.28,92.55,93.08,85341.0,93.05,93.28,92.55,93.08,85341.0
2024-02-29 14:30:00,93.12,93.33,92.92,93.3,50319.0,93.12,93.33,92.92,93.3,50319.0
2024-02-29 15:00:00,93.34,93.4,92.71,92.97,57906.0,93.34,93.4,92.71,92.97,57906.0
2024-02-29 15:30:00,93.03,93.16,92.77,92.91,151987.0,93.03,93.16,92.77,92.91,151987.0
2024-03-01 09:30:00,93.4,94.23,93.27,93.92,66115.0,93.4,94.23,93.27,93.92,66115.0
2024-03-01 10:00:00,93.97,95.55,93.79,95.55,68093.0,93.97,95.55,93.79,95.55,68093.0
2024-03-01 10:30:00,95.63,95.68,94.58,95.38,45701.0,95.63,95.68,94.58,95.38,45701.0
2024-03-01 11:00:00,95.45,95.6,95.1,95.59,89967.0,95.45,95.6,95.1,95.59,89967.0
2024-03-01 11:30:00,95.55,95.66,95.04,95.33,96821.0,95.55,95.66,95.04,95.33,96821.0
2024-03-01 12:00:00,95.27,95.58,95.1,95.5,43626.0,95.27,95.58,95.1,95.5,43626.0
2024-03-01 12:30:00,95.5,95.63,95.39,95.58,83055.0,95.5,95.63,95.39,95.58,83055.0
2024-03-01 13:00:00,95.56,95.56,95.27,95.37,26177.0,95.56,95.56,95.27,95.37,26177.0
2024-03-01 13:30:00,95.42,95.42,94.99,95.14,24699.0,95.42,95.42,94.99,95.14,24699.0
2024-03-01 14:00:00,95.14,95.4,94.84,95.4,28630.0,95.14,95.4,94.84,95.4,28630.0
2024-03-01 14:30:00,95.4,95.43,95.1,95.15,33173.0,95.4,95.43,95.1,95.15,33173.0
2024-03-01 15:00:00,95.15,95.16,94.54,94.61,61523.0,95.15,95.16,94.54,94.61,61523.0
2024-03-01 15:30:00,94.62,94.68,94.14,94.28,285017.0,94.62,94.68,94.14,94.28,285017.0
2024-03-04 09:30:00,94.74,95.43,94.45,94.8,41775.0,94.74,95.43,94.45,94.8,41775.0
2024-03-04 10:00:00,94.82,94.85,93.83,94.39,31057.0,94.82,94.85,93.83,94.39,31057.0
2024-03-04 10:30:00,94.28,94.58,94.21,94.49,37705.0,94.28,94.58,94.21,94.49,37705.0
2024-03-04 11:00:00,94.51,94.55,93.37,93.55,49393.0,94.51,94.55,93.37,93.55,49393.0
2024-03-04 11:30:00,93.53,93.65,93.14,93.15,21730.0,93.53,93.65,93.14,93.15,21730.0
2024-03-04 12:00:00,93.12,93.13,92.69,92.71,54387.0,93.12,93.13,92.69,92.71,54387.0
2024-03-04 12:30:00,92.73,93.57,92.68,93.57,24514.0,92.73,93.57,92.68,93.57,24514.0
2024-03-04 13:00:00,93.59,94.13,93.49,93.69,14378.0,93.59,94.13,93.49,93.69,14378.0
2024-03-04 13:30:00,93.68,93.81,93.34,93.71,13347.0,93.68,93.81,93.34,93.71,13347.0
2024-03-04 14:00:00,93.71,94.1,93.68,94.1,18758.0,93.71,94.1,93.68,94.1,18758.0
2024-03-04 14:30:00,94.06,94.38,94.01,94.33,18164.0,94.06,94.38,94.01,94.33,18164.0
2024-03-04 15:00:00,94.37,94.37,93.41,93.41,27282.0,94.37,94.37,93.41,93.41,27282.0
2024-03-04 15:30:00,93.41,93.85,93.39,93.7,187439.0,93.41,93.85,93.39,93.7,187439.0
2024-03-05 09:30:00,93.64,94.32,93.06,94.17,26255.0,93.64,94.32,93.06,94.17,26255.0
2024-03-05 10:00:00,94.04,94.74,93.76,94.57,59943.0,94.04,94.74,93.76,94.57,59943.0
2024-03-05 10:30:00,94.63,95.33,94.56,95.31,81518.0,94.63,95.33,94.56,95.31,81518.0
2024-03-05 11:00:00,95.32,95.41,95.02,95.24,44370.0,95.32,95.41,95.02,95.24,44370.0
2024-03-05 11:30:00,95.27,95.99,95.27,95.98,51514.0,95.27,95.99,95.27,95.98,51514.0
2024-03-05 12:00:00,95.98,96.18,95.77,95.84,48972.0,95.98,96.18,95.77,95.84,48972.0
2024-03-05 12:30:00,95.85,96.02,95.7,95.78,40796.0,95.85,96.02,95.7,95.78,40796.0
2024-03-05 13:00:00,95.78,96.03,95.44,96.0,59169.0,95.78,96.03,95.44,96.0,59169.0
2024-03-05 13:30:00,95.98,96.04,95.57,95.79,65756.0,95.98,96.04,95.57,95.79,65756.0
2024-03-05 14:00:00,95.79,96.02,95.38,95.62,75606.0,95.79,96.02,95.38,95.62,75606.0
2024-03-05 14:30:00,95.62,95.67,95.35,95.42,48336.0,95.62,95.67,95.35,95.42,48336.0
2024-03-05 15:00:00,95.43,95.71,95.26,95.49,64603.0,95.43,95.71,95.26,95.49,64603.0
2024-03-05 15:30:00,95.47,95.88,95.36,95.59,206256.0,95.47,95.88,95.36,95.59,206256.0
2024-03-06 09:30:00,95.71,96.16,94.66,95.99,57842.0,95.71,96.16,94.66,95.99,57842.0
2024-03-06 10:00:00,95.99,97.06,95.79,96.94,115869.0,95.99,97.06,95.79,96.94,115869.0
2024-03-06 10:30:00,96.92,97.65,96.61,97.48,99294.0,96.92,97.65,96.61,97.48,99294.0
2024-03-06 11:00:00,97.44,97.65,97.17,97.4,54490.0,97.44,97.65,97.17,97.4,54490.0
2024-03-06 11:30:00,97.42,97.69,97.15,97.45,57164.0,97.42,97.69,97.15,97.45,57164.0
2024-03-06 12:00:00,97.46,97.75,97.37,97.64,46795.0,97.46,97.75,97.37,97.64,46795.0
2024-03-06 12:30:00,97.63,97.79,97.19,97.26,42982.0,97.63,97.79,97.19,97.26,42982.0
2024-03-06 13:00:00,97.21,97.43,97.06,97.43,40140.0,97.21,97.43,97.06,97.43,40140.0
2024-03-06 13:30:00,97.45,97.49,96.87,97.17,88670.0,97.45,97.49,96.87,97.17,88670.0
2024-03-06 14:00:00,97.17,97.3,96.78,97.18,58773.0,97.17,97.3,96.78,97.18,58773.0
2024-03-06 14:30:00,97.2,97.84,97.18,97.84,49532.0,97.2,97.84,97.18,97.84,49532.0
2024-03-06 15:00:00,97.82,98.22,97.59,98.06,68002.0,97.82,98.22,97.59,98.06,68002.0
2024-03-06 15:30:00,98.05,98.12,97.25,97.35,226721.0,98.05,98.12,97.25,97.35,226721.0
2024-03-07 09:30:00,98.09,100.07,98.09,99.17,93033.0,98.09,100.07,98.09,99.17,93033.0
2024-03-07 10:00:00,99.23,99.71,99.08,99.43,58942.0,99.23,99.71,99.08,99.43,58942.0
2024-03-07 10:30:00,99.48,100.0,99.42,99.83,84688.0,99.48,100.0,99.42,99.83,84688.0
2024-03-07 11:00:00,99.86,99.91,99.27,99.61,49549.0,99.86,99.91,99.27,99.61,49549.0
2024-03-07 11:30:00,99.58,99.58,98.18,98.48,146360.0,99.58,99.58,98.18,98.48,146360.0
2024-03-07 12:00:00,98.47,98.99,98.36,98.92,38526.0,98.47,98.99,98.36,98.92,38526.0
2024-03-07 12:30:00,98.97,99.2,98.9,99.08,41754.0,98.97,99.2,98.9,99.08,41754.0
2024-03-07 13:00:00,99.1,99.55,99.01,99.55,25166.0,99.1,99.55,99.01,99.55,25166.0
2024-03-07 13:30:00,99.56,99.61,99.19,99.46,36579.0,99.56,99.61,99.19,99.46,36579.0
2024-03-07 14:00:00,99.43,99.44,99.0,99.19,23041.0,99.43,99.44,99.0,99.19,23041.0
2024-03-07 14:30:00,99.18,99.22,99.0,99.06,22846.0,99.18,99.22,99.0,99.06,22846.0
2024-03-07 15:00:00,99.04,99.04,98.79,98.93,42426.0,99.04,99.04,98.79,98.93,42426.0
2024-03-07 15:30:00,98.92,98.92,98.13,98.16,140558.0,98.92,98.92,98.13,98.16,140558.0
2024-03-08 09:30:00,98.63,100.24,98.63,99.4,80653.0,98.63,100.24,98.63,99.4,80653.0
2024-03-08 10:00:00,99.54,100.07,99.38,100.02,63284.0,99.54,100.07,99.38,100.02,63284.0
2024-03-08 10:30:00,100.03,100.54,99.71,100.41,71944.0,100.03,100.54,99.71,100.41,71944.0
2024-03-08 11:00:00,100.43,100.43,99.48,99.55,41114.0,100.43,100.43,99.48,99.55,41114.0
2024-03-08 11:30:00,99.54,99.79,99.33,99.52,53534.0,99.54,99.79,99.33,99.52,53534.0
2024-03-08 12:00:00,99.5,99.69,99.09,99.25,50187.0,99.5,99.69,99.09,99.25,50187.0
2024-03-08 12:30:00,99.3,99.65,99.05,99.39,47840.0,99.3,99.65,99.05,99.39,47840.0
2024-03-08 13:00:00,99.36,99.43,99.1,99.35,40625.0,99.36,99.43,99.1,99.35,40625.0
2024-03-08 13:30:00,99.34,99.4,98.69,98.93,41511.0,99.34,99.4,98.69,98.93,41511.0
2024-03-08 14:00:00,98.95,99.65,98.91,99.6,36561.0,98.95,99.65,98.91,99.6,36561.0
2024-03-08 14:30:00,99.62,99.79,99.46,99.61,40595.0,99.62,99.79,99.46,99.61,40595.0
2024-03-08 15:00:00,99.61,99.66,99.24,99.27,67453.0,99.61,99.66,99.24,99.27,67453.0
2024-03-08 15:30:00,99.25,99.45,98.62,98.68,150031.0,99.25,99.45,98.62,98.68,150031.0
2024-03-11 09:30:00,97.86,97.86,95.94,96.1,65118.0,97.86,97.86,95.94,96.1,65118.0
2024-03-11 10:00:00,96.17,96.18,94.5,95.98,86642.0,96.17,96.18,94.5,95.98,86642.0
2024-03-11 10:30:00,95.92,97.55,95.92,97.51,87347.0,95.92,97.55,95.92,97.51,87347.0
2024-03-11 11:00:00,97.48,97.53,97.17,97.36,54591.0,97.48,97.53,97.17,97.36,54591.0
2024-03-11 11:30:00,97.38,97.85,97.02,97.83,53267.0,97.38,97.85,97.02,97.83,53267.0
2024-03-11 12:00:00,97.86,98.04,97.49,97.77,44871.0,97.86,98.04,97.49,97.77,44871.0
2024-03-11 12:30:00,97.8,98.19,97.76,98.15,41580.0,97.8,98.19,97.76,98.15,41580.0
2024-03-11 13:00:00,98.16,98.24,97.65,97.72,31258.0,98.16,98.24,97.65,97.72,31258.0
2024-03-11 13:30:00,97.56,97.83,97.44,97.75,34573.0,97.56,97.83,97.44,97.75,34573.0
2024-03-11 14:00:00,97.76,97.8,97.43,97.61,32555.0,97.76,97.8,97.43,97.61,32555.0
2024-03-11 14:30:00,97.6,97.86,97.5,97.76,40546.0,97.6,97.86,97.5,97.76,40546.0
2024-03-11 15:00:00,97.83,97.94,97.52,97.78,51722.0,97.83,97.94,97.52,97.78,51722.0
2024-03-11 15:30:00,97.77,97.77,96.98,97.08,141913.0,97.77,97.77,96.98,97.08,141913.0
2024-03-12 09:30:00,97.0,97.63,96.37,97.52,74967.0,97.0,97.63,96.37,97.52,74967.0
2024-03-12 10:00:00,97.51,98.21,96.89,98.21,126367.0,97.51,98.21,96.89,98.21,126367.0
2024-03-12 10:30:00,98.23,98.76,97.85,98.73,61957.0,98.23,98.76,97.85,98.73,61957.0
2024-03-12 11:00:00,98.83,99.25,98.68,99.18,63393.0,98.83,99.25,98.68,99.18,63393.0
2024-03-12 11:30:00,99.18,99.19,98.67,98.97,41758.0,99.18,99.19,98.67,98.97,41758.0
2024-03-12 12:00:00,99.0,99.05,98.72,98.84,33590.0,99.0,99.05,98.72,98.84,33590.0
2024-03-12 12:30:00,98.86,99.22,98.66,99.17,37617.0,98.86,99.22,98.66,99.17,37617.0
2024-03-12 13:00:00,99.22,99.23,98.6,98.65,35835.0,99.22,99.23,98.6,98.65,35835.0
2024-03-12 13:30:00,98.65,99.32,98.61,99.28,48523.0,98.65,99.32,98.61,99.28,48523.0
2024-03-12 14:00:00,99.28,99.66,99.13,99.59,52974.0,99.28,99.66,99.13,99.59,52974.0
2024-03-12 14:30:00,99.58,99.82,99.42,99.73,57287.0,99.58,99.82,99.42,99.73,57287.0
2024-03-12 15:00:00,99.77,99.95,99.6,99.95,62878.0,99.77,99.95,99.6,99.95,62878.0
2024-03-12 15:30:00,99.91,100.09,99.74,99.98,162649.0,99.91,100.09,99.74,99.98,162649.0
2024-03-13 09:30:00,99.81,101.53,99.79,101.1,95017.0,99.81,101.53,99.79,101.1,95017.0
2024-03-13 10:00:00,101.08,101.19,100.49,101.19,94191.0,101.08,101.19,100.49,101.19,94191.0
2024-03-13 10:30:00,101.2,101.46,100.88,101.19,66476.0,101.2,101.46,100.88,101.19,66476.0
2024-03-13 11:00:00,101.24,101.25,100.48,100.48,31753.0,101.24,101.25,100.48,100.48,31753.0
2024-03-13 11:30:00,100.48,100.53,100.02,100.12,72947.0,100.48,100.53,100.02,100.12,72947.0
2024-03-13 12:00:00,100.13,100.43,100.03,100.16,30565.0,100.13,100.43,100.03,100.16,30565.0
2024-03-13 12:30:00,100.11,100.77,100.02,100.69,31141.0,100.11,100.77,100.02,100.69,31141.0
2024-03-13 13:00:00,100.68,101.04,100.63,101.04,24761.0,100.68,101.04,100.63,101.04,24761.0
2024-03-13 13:30:00,101.06,101.11,100.0,100.2,114807.0,101.06,101.11,100.0,100.2,114807.0
2024-03-13 14:00:00,100.18,100.33,99.98,100.22,37051.0,100.18,100.33,99.98,100.22,37051.0
2024-03-13 14:30:00,100.25,100.72,100.18,100.63,39324.0,100.25,100.72,100.18,100.63,39324.0
2024-03-13 15:00:00,100.66,101.16,100.37,100.58,91186.0,100.66,101.16,100.37,100.58,91186.0
2024-03-13 15:30:00,100.57,101.04,100.13,100.39,193892.0,100.57,101.04,100.13,100.39,193892.0
2024-03-14 09:30:00,100.29,101.1,99.45,99.75,53789.0,100.29,101.1,99.45,99.75,53789.0
2024-03-14 10:00:00,99.66,100.1,99.28,99.83,49036.0,99.66,100.1,99.28,99.83,49036.0
2024-03-14 10:30:00,99.89,100.04,99.64,99.85,45689.0,99.89,100.04,99.64,99.85,45689.0
2024-03-14 11:00:00,99.83,100.07,99.4,99.52,40722.0,99.83,100.07,99.4,99.52,40722.0
2024-03-14 11:30:00,99.57,100.32,99.47,100.28,34310.0,99.57,100.32,99.47,100.28,34310.0
2024-03-14 12:00:00,100.23,100.49,100.23,100.34,27191.0,100.23,100.49,100.23,100.34,27191.0
2024-03-14 12:30:00,100.31,100.73,100.3,100.69,34320.0,100.31,100.73,100.3,100.69,34320.0
2024-03-14 13:00:00,100.69,100.9,99.95,99.99,44136.0,100.69,100.9,99.95,99.99,44136.0
2024-03-14 13:30:00,99.94,100.57,99.8,100.49,37609.0,99.94,100.57,99.8,100.49,37609.0
2024-03-14 14:00:00,100.5,100.71,100.46,100.64,33985.0,100.5,100.71,100.46,100.64,33985.0
2024-03-14 14:30:00,100.57,100.92,100.07,100.23,60322.0,100.57,100.92,100.07,100.23,60322.0
2024-03-14 15:00:00,100.19,100.19,99.65,99.84,69848.0,100.19,100.19,99.65,99.84,69848.0
2024-03-14 15:30:00,99.86,100.18,99.51,100.08,161728.0,99.86,100.18,99.51,100.08,161728.0
2024-03-15 09:30:00,99.18,101.16,98.6,100.96,94641.0,99.18,101.16,98.6,100.96,94641.0
2024-03-15 10:00:00,101.0,101.33,100.41,101.04,71611.0,101.0,101.33,100.41,101.04,71611.0
2024-03-15 10:30:00,101.1,101.65,100.74,101.51,64783.0,101.1,101.65,100.74,101.51,64783.0
2024-03-15 11:00:00,101.53,101.59,101.06,101.48,50918.0,101.53,101.59,101.06,101.48,50918.0
2024-03-15 11:30:00,101.47,101.47,100.84,101.2,50536.0,101.47,101.47,100.84,101.2,50536.0
2024-03-15 12:00:00,101.22,101.27,100.9,101.04,41435.0,101.22,101.27,100.9,101.04,41435.0
2024-03-15 12:30:00,101.07,101.18,100.36,100.81,41865.0,101.07,101.18,100.36,100.81,41865.0
2024-03-15 13:00:00,100.79,101.29,100.68,101.1,37754.0,100.79,101.29,100.68,101.1,37754.0
2024-03-15 13:30:00,101.13,101.16,100.74,100.85,42764.0,101.13,101.16,100.74,100.85,42764.0
2024-03-15 14:00:00,100.85,100.86,100.0,100.22,47183.0,100.85,100.86,100.0,100.22,47183.0
2024-03-15 14:30:00,100.22,100.53,100.17,100.53,48131.0,100.22,100.53,100.17,100.53,48131.0
2024-03-15 15:00:00,100.53,100.74,100.07,100.23,63522.0,100.53,100.74,100.07,100.23,63522.0
2024-03-15 15:30:00,100.22,100.24,98.0,98.92,388779.0,100.22,100.24,98.0,98.92,388779.0
2024-03-18 09:30:00,98.6,98.71,97.93,98.57,30314.0,98.6,98.71,97.93,98.57,30314.0
2024-03-18 10:00:00,98.65,99.25,98.22,98.94,31258.0,98.65,99.25,98.22,98.94,31258.0
2024-03-18 10:30:00,98.91,99.47,98.61,99.29,32386.0,98.91,99.47,98.61,99.29,32386.0
2024-03-18 11:00:00,99.31,99.56,99.08,99.15,51527.0,99.31,99.56,99.08,99.15,51527.0
2024-03-18 11:30:00,99.15,99.48,99.07,99.11,23587.0,99.15,99.48,99.07,99.11,23587.0
2024-03-18 12:00:00,99.09,99.09,98.72,99.0,24185.0,99.09,99.09,98.72,99.0,24185.0
2024-03-18 12:30:00,99.0,99.18,98.97,99.06,21229.0,99.0,99.18,98.97,99.06,21229.0
2024-03-18 13:00:00,99.01,99.03,98.71,99.01,22394.0,99.01,99.03,98.71,99.01,22394.0
2024-03-18 13:30:00,99.05,99.59,98.93,99.56,25565.0,99.05,99.59,98.93,99.56,25565.0
2024-03-18 14:00:00,99.56,99.73,99.44,99.63,26521.0,99.56,99.73,99.44,99.63,26521.0
2024-03-18 14:30:00,99.63,99.64,99.25,99.58,33993.0,99.63,99.64,99.25,99.58,33993.0
2024-03-18 15:00:00,99.57,99.92,99.54,99.7,45369.0,99.57,99.92,99.54,99.7,45369.0
2024-03-18 15:30:00,99.7,100.5,99.58,100.39,228522.0,99.7,100.5,99.58,100.39,228522.0
2024-03-19 09:30:00,100.4,101.49,100.2,100.53,30309.0,100.4,101.49,100.2,100.53,30309.0
2024-03-19 10:00:00,100.62,101.25,100.62,100.87,23624.0,100.62,101.25,100.62,100.87,23624.0
2024-03-19 10:30:00,100.89,101.0,100.28,100.64,13624.0,100.89,101.0,100.28,100.64,13624.0
2024-03-19 11:00:00,100.64,101.12,100.61,101.02,14505.0,100.64,101.12,100.61,101.02,14505.0
2024-03-19 11:30:00,101.06,101.59,101.06,101.33,26729.0,101.06,101.59,101.06,101.33,26729.0
2024-03-19 12:00:00,101.28,101.67,101.16,101.65,26074.0,101.28,101.67,101.16,101.65,26074.0
2024-03-19 12:30:00,101.69,101.97,101.62,101.83,21257.0,101.69,101.97,101.62,101.83,21257.0
2024-03-19 13:00:00,101.83,101.97,101.66,101.79,26322.0,101.83,101.97,101.66,101.79,26322.0
2024-03-19 13:30:00,101.81,101.88,101.4,101.62,24299.0,101.81,101.88,101.4,101.62,24299.0
2024-03-19 14:00:00,101.61,102.66,101.57,102.66,49226.0,101.61,102.66,101.57,102.66,49226.0
2024-03-19 14:30:00,102.7,102.75,102.36,102.54,89144.0,102.7,102.75,102.36,102.54,89144.0
2024-03-19 15:00:00,102.51,102.76,102.32,102.53,67364.0,102.51,102.76,102.32,102.53,67364.0
2024-03-19 15:30:00,102.53,102.63,102.11,102.52,280061.0,102.53,102.63,102.11,102.52,280061.0
2024-03-20 09:30:00,102.28,102.33,100.68,100.72,26633.0,102.28,102.33,100.68,100.72,26633.0
2024-03-20 10:00:00,100.75,101.39,100.74,101.39,17454.0,100.75,101.39,100.74,101.39,17454.0
2024-03-20 10:30:00,101.42,101.43,100.77,101.32,31090.0,101.42,101.43,100.77,101.32,31090.0
2024-03-20 11:00:00,101.25,101.28,100.98,101.15,15948.0,101.25,101.28,100.98,101.15,15948.0
2024-03-20 11:30:00,101.13,101.22,100.9,101.2,9910.0,101.13,101.22,100.9,101.2,9910.0
2024-03-20 12:00:00,101.18,101.35,101.15,101.35,7500.0,101.18,101.35,101.15,101.35,7500.0
2024-03-20 12:30:00,101.28,101.33,101.16,101.2,9680.0,101.28,101.33,101.16,101.2,9680.0
2024-03-20 13:00:00,101.07,101.07,100.7,100.88,8807.0,101.07,101.07,100.7,100.88,8807.0
2024-03-20 13:30:00,100.88,100.95,100.68,100.95,8436.0,100.88,100.95,100.68,100.95,8436.0
2024-03-20 14:00:00,100.95,102.2,100.95,102.1,31415.0,100.95,102.2,100.95,102.1,31415.0
2024-03-20 14:30:00,102.12,102.56,101.3,102.42,52652.0,102.12,102.56,101.3,102.42,52652.0
2024-03-20 15:00:00,102.51,102.8,102.37,102.73,33752.0,102.51,102.8,102.37,102.73,33752.0
2024-03-20 15:30:00,102.75,102.89,102.37,102.57,160082.0,102.75,102.89,102.37,102.57,160082.0
2024-03-21 09:30:00,103.58,104.71,103.4,104.47,75948.0,103.58,104.71,103.4,104.47,75948.0
2024-03-21 10:00:00,104.44,104.58,104.04,104.07,71836.0,104.44,104.58,104.04,104.07,71836.0
2024-03-21 10:30:00,104.1,104.44,103.93,104.31,47206.0,104.1,104.44,103.93,104.31,47206.0
2024-03-21 11:00:00,104.25,104.33,103.74,103.87,30152.0,104.25,104.33,103.74,103.87,30152.0
2024-03-21 11:30:00,103.87,103.87,103.24,103.34,33863.0,103.87,103.87,103.24,103.34,33863.0
2024-03-21 12:00:00,103.27,103.72,103.12,103.68,18639.0,103.27,103.72,103.12,103.68,18639.0
2024-03-21 12:30:00,103.7,104.0,103.7,103.86,9734.0,103.7,104.0,103.7,103.86,9734.0
2024-03-21 13:00:00,103.85,103.85,103.56,103.56,8931.0,103.85,103.85,103.56,103.56,8931.0
2024-03-21 13:30:00,103.64,103.72,103.4,103.4,8876.0,103.64,103.72,103.4,103.4,8876.0
2024-03-21 14:00:00,103.4,103.51,103.3,103.44,29727.0,103.4,103.51,103.3,103.44,29727.0
2024-03-21 14:30:00,103.44,103.46,103.04,103.06,22082.0,103.44,103.46,103.04,103.06,22082.0
2024-03-21 15:00:00,103.06,103.26,102.75,102.93,18531.0,103.06,103.26,102.75,102.93,18531.0
2024-03-21 15:30:00,102.95,103.22,102.78,103.2,92835.0,102.95,103.22,102.78,103.2,92835.0
2024-03-22 09:30:00,103.62,104.2,103.14,103.18,19586.0,103.62,104.2,103.14,103.18,19586.0
2024-03-22 10:00:00,103.17,103.36,102.45,102.66,32268.0,103.17,103.36,102.45,102.66,32268.0
2024-03-22 10:30:00,102.69,102.72,102.2,102.5,10973.0,102.69,102.72,102.2,102.5,10973.0
2024-03-22 11:00:00,102.51,102.58,102.08,102.27,10661.0,102.51,102.58,102.08,102.27,10661.0
2024-03-22 11:30:00,102.26,102.26,101.7,101.77,22891.0,102.26,102.26,101.7,101.77,22891.0
2024-03-22 12:00:00,101.77,102.02,101.53,101.62,20984.0,101.77,102.02,101.53,101.62,20984.0
2024-03-22 12:30:00,101.62,101.76,101.54,101.69,15861.0,101.62,101.76,101.54,101.69,15861.0
2024-03-22 13:00:00,101.62,101.87,101.44,101.8,17393.0,101.62,101.87,101.44,101.8,17393.0
2024-03-22 13:30:00,101.87,101.87,101.49,101.67,15440.0,101.87,101.87,101.49,101.67,15440.0
2024-03-22 14:00:00,101.67,101.82,101.5,101.72,38669.0,101.67,101.82,101.5,101.72,38669.0
2024-03-22 14:30:00,101.73,101.79,101.36,101.7,14984.0,101.73,101.79,101.36,101.7,14984.0
2024-03-22 15:00:00,101.74,102.02,101.54,101.98,13413.0,101.74,102.02,101.54,101.98,13413.0
2024-03-22 15:30:00,102.02,102.19,101.99,102.04,97522.0,102.02,102.19,101.99,102.04,97522.0
2024-03-25 09:30:00,102.15,102.87,102.11,102.72,8127.0,102.15,102.87,102.11,102.72,8127.0
2024-03-25 10:00:00,102.83,103.22,102.38,102.51,12690.0,102.83,103.22,102.38,102.51,12690.0
2024-03-25 10:30:00,102.73,103.15,102.58,103.0,28129.0,102.73,103.15,102.58,103.0,28129.0
2024-03-25 11:00:00,102.98,103.05,102.73,102.74,15499.0,102.98,103.05,102.73,102.74,15499.0
2024-03-25 11:30:00,102.48,102.5,102.25,102.39,6771.0,102.48,102.5,102.25,102.39,6771.0
2024-03-25 12:00:00,102.31,102.53,102.24,102.48,9443.0,102.31,102.53,102.24,102.48,9443.0
2024-03-25 12:30:00,102.52,102.79,102.51,102.73,10957.0,102.52,102.79,102.51,102.73,10957.0
2024-03-25 13:00:00,102.78,102.99,102.72,102.98,11768.0,102.78,102.99,102.72,102.98,11768.0
2024-03-25 13:30:00,102.97,102.98,102.34,102.57,14407.0,102.97,102.98,102.34,102.57,14407.0
2024-03-25 14:00:00,102.54,102.86,102.52,102.86,15156.0,102.54,102.86,102.52,102.86,15156.0
2024-03-25 14:30:00,102.8,102.87,102.53,102.7,11880.0,102.8,102.87,102.53,102.7,11880.0
2024-03-25 15:00:00,102.71,103.05,102.5,102.84,34410.0,102.71,103.05,102.5,102.84,34410.0
2024-03-25 15:30:00,102.81,103.09,102.66,102.68,75657.0,102.81,103.09,102.66,102.68,75657.0
2024-03-26 09:30:00,102.91,103.04,102.46,102.75,11479.0,102.91,103.04,102.46,102.75,11479.0
2024-03-26 10:00:00,102.75,102.77,102.36,102.49,7756.0,102.75,102.77,102.36,102.49,7756.0
2024-03-26 10:30:00,102.47,102.47,102.09,102.32,19011.0,102.47,102.47,102.09,102.32,19011.0
2024-03-26 11:00:00,102.36,102.41,102.11,102.34,12462.0,102.36,102.41,102.11,102.34,12462.0
2024-03-26 11:30:00,102.37,102.87,102.34,102.86,13881.0,102.37,102.87,102.34,102.86,13881.0
2024-03-26 12:00:00,102.88,102.88,102.37,102.38,14065.0,102.88,102.88,102.37,102.38,14065.0
2024-03-26 12:30:00,102.41,102.73,102.41,102.56,9572.0,102.41,102.73,102.41,102.56,9572.0
2024-03-26 13:00:00,102.53,102.55,102.29,102.51,8200.0,102.53,102.55,102.29,102.51,8200.0
2024-03-26 13:30:00,102.49,102.51,102.3,102.38,11559.0,102.49,102.51,102.3,102.38,11559.0
2024-03-26 14:00:00,102.38,102.56,102.38,102.53,12440.0,102.38,102.56,102.38,102.53,12440.0
2024-03-26 14:30:00,102.54,102.69,102.5,102.66,8010.0,102.54,102.69,102.5,102.66,8010.0
2024-03-26 15:00:00,102.64,102.66,102.39,102.4,11503.0,102.64,102.66,102.39,102.4,11503.0
2024-03-26 15:30:00,102.37,102.4,102.17,102.37,89116.0,102.37,102.4,102.17,102.37,89116.0
2024-03-27 09:30:00,106.49,107.8,105.98,106.6,127896.0,106.49,107.8,105.98,106.6,127896.0
2024-03-27 10:00:00,106.71,106.77,105.93,106.47,62149.0,106.71,106.77,105.93,106.47,62149.0
2024-03-27 10:30:00,106.54,106.78,106.17,106.19,59802.0,106.54,106.78,106.17,106.19,59802.0
2024-03-27 11:00:00,106.12,106.49,105.94,106.33,28998.0,106.12,106.49,105.94,106.33,28998.0
2024-03-27 11:30:00,106.29,106.51,105.86,105.95,50647.0,106.29,106.51,105.86,105.95,50647.0
2024-03-27 12:00:00,106.03,106.06,105.77,105.93,21198.0,106.03,106.06,105.77,105.93,21198.0
2024-03-27 12:30:00,105.91,105.98,105.53,105.7,31309.0,105.91,105.98,105.53,105.7,31309.0
2024-03-27 13:00:00,105.7,105.71,104.89,105.36,35849.0,105.7,105.71,104.89,105.36,35849.0
2024-03-27 13:30:00,105.33,105.41,104.51,104.64,37580.0,105.33,105.41,104.51,104.64,37580.0
2024-03-27 14:00:00,104.62,104.66,104.23,104.48,56677.0,104.62,104.66,104.23,104.48,56677.0
2024-03-27 14:30:00,104.48,104.52,103.64,104.18,49123.0,104.48,104.52,103.64,104.18,49123.0
2024-03-27 15:00:00,104.2,104.52,103.84,104.47,90496.0,104.2,104.52,103.84,104.47,90496.0
2024-03-27 15:30:00,104.52,104.91,104.4,104.87,165626.0,104.52,104.91,104.4,104.87,165626.0
2024-03-28 09:30:00,104.97,105.64,104.09,104.38,32081.0,104.97,105.64,104.09,104.38,32081.0
2024-03-28 10:00:00,104.38,105.05,104.38,104.95,21877.0,104.38,105.05,104.38,104.95,21877.0
2024-03-28 10:30:00,105.0,105.24,104.76,104.76,12553.0,105.0,105.24,104.76,104.76,12553.0
2024-03-28 11:00:00,104.77,104.98,104.54,104.95,18711.0,104.77,104.98,104.54,104.95,18711.0
2024-03-28 11:30:00,104.89,105.3,104.82,105.3,14819.0,104.89,105.3,104.82,105.3,14819.0
2024-03-28 12:00:00,105.3,105.4,104.9,105.33,13794.0,105.3,105.4,104.9,105.33,13794.0
2024-03-28 12:30:00,105.31,105.31,104.92,105.07,13944.0,105.31,105.31,104.92,105.07,13944.0
2024-03-28 13:00:00,105.02,105.22,105.02,105.15,11064.0,105.02,105.22,105.02,105.15,11064.0
2024-03-28 13:30:00,105.16,105.29,105.05,105.14,12445.0,105.16,105.29,105.05,105.14,12445.0
2024-03-28 14:00:00,105.16,105.24,104.82,104.85,14239.0,105.16,105.24,104.82,104.85,14239.0
2024-03-28 14:30:00,104.79,105.39,104.77,105.37,16388.0,104.79,105.39,104.77,105.37,16388.0
2024-03-28 15:00:00,105.41,105.47,105.16,105.33,21488.0,105.41,105.47,105.16,105.33,21488.0
2024-03-28 15:30:00,105.34,105.56,105.05,105.06,172073.0,105.34,105.56,105.05,105.06,172073.0
2024-04-01 09:30:00,104.86,104.86,103.0,103.82,35605.0,104.86,104.86,103.0,103.82,35605.0
2024-04-01 10:00:00,103.74,104.94,103.64,103.91,34237.0,103.74,104.94,103.64,103.91,34237.0
2024-04-01 10:30:00,103.91,104.68,103.91,104.56,21743.0,103.91,104.68,103.91,104.56,21743.0
2024-04-01 11:00:00,104.45,104.45,104.02,104.17,18874.0,104.45,104.45,104.02,104.17,18874.0
2024-04-01 11:30:00,104.18,104.44,103.99,104.0,14866.0,104.18,104.44,103.99,104.0,14866.0
2024-04-01 12:00:00,103.89,104.13,103.61,104.09,25517.0,103.89,104.13,103.61,104.09,25517.0
2024-04-01 12:30:00,104.08,104.17,103.85,104.06,14138.0,104.08,104.17,103.85,104.06,14138.0
2024-04-01 13:00:00,103.94,104.39,103.77,104.37,11396.0,103.94,104.39,103.77,104.37,11396.0
2024-04-01 13:30:00,104.34,104.44,104.11,104.34,13287.0,104.34,104.44,104.11,104.34,13287.0
2024-04-01 14:00:00,104.37,104.52,103.96,103.96,13402.0,104.37,104.52,103.96,103.96,13402.0
2024-04-01 14:30:00,104.01,104.25,103.8,103.81,14795.0,104.01,104.25,103.8,103.81,14795.0
2024-04-01 15:00:00,103.81,104.12,103.57,103.94,31336.0,103.81,104.12,103.57,103.94,31336.0
2024-04-01 15:30:00,103.93,104.43,103.83,104.39,119529.0,103.93,104.43,103.83,104.39,119529.0
2024-04-02 09:30:00,102.53,102.71,101.52,101.94,49694.0,102.53,102.71,101.52,101.94,49694.0
2024-04-02 10:00:00,101.9,102.02,100.93,101.43,52327.0,101.9,102.02,100.93,101.43,52327.0
2024-04-02 10:30:00,101.53,101.85,101.39,101.72,27503.0,101.53,101.85,101.39,101.72,27503.0
2024-04-02 11:00:00,101.79,102.12,101.75,101.86,25712.0,101.79,102.12,101.75,101.86,25712.0
2024-04-02 11:30:00,101.84,101.86,101.56,101.73,25454.0,101.84,101.86,101.56,101.73,25454.0
2024-04-02 12:00:00,101.78,101.78,101.35,101.54,17460.0,101.78,101.78,101.35,101.54,17460.0
2024-04-02 12:30:00,101.51,101.67,101.48,101.67,21446.0,101.51,101.67,101.48,101.67,21446.0
2024-04-02 13:00:00,101.67,101.67,101.19,101.35,14305.0,101.67,101.67,101.19,101.35,14305.0
2024-04-02 13:30:00,101.31,101.39,101.0,101.22,34682.0,101.31,101.39,101.0,101.22,34682.0
2024-04-02 14:00:00,101.18,102.27,100.99,102.22,55143.0,101.18,102.27,100.99,102.22,55143.0
2024-04-02 14:30:00,102.27,102.27,101.85,102.16,15781.0,102.27,102.27,101.85,102.16,15781.0
2024-04-02 15:00:00,102.17,102.6,102.14,102.42,19685.0,102.17,102.6,102.14,102.42,19685.0
2024-04-02 15:30:00,102.44,103.04,102.4,102.8,109465.0,102.44,103.04,102.4,102.8,109465.0
2024-04-03 09:30:00,102.28,103.01,101.7,101.7,36904.0,102.28,103.01,101.7,101.7,36904.0
2024-04-03 10:00:00,101.86,102.37,101.58,101.69,28756.0,101.86,102.37,101.58,101.69,28756.0
2024-04-03 10:30:00,101.64,102.49,101.64,102.28,22025.0,101.64,102.49,101.64,102.28,22025.0
2024-04-03 11:00:00,102.13,102.59,102.03,102.59,14978.0,102.13,102.59,102.03,102.59,14978.0
2024-04-03 11:30:00,102.52,102.61,102.3,102.4,8757.0,102.52,102.61,102.3,102.4,8757.0
2024-04-03 12:00:00,102.42,102.73,102.39,102.73,9501.0,102.42,102.73,102.39,102.73,9501.0
2024-04-03 12:30:00,102.78,102.84,102.47,102.56,5116.0,102.78,102.84,102.47,102.56,5116.0
2024-04-03 13:00:00,102.63,103.23,102.6,103.23,17746.0,102.63,103.23,102.6,103.23,17746.0
2024-04-03 13:30:00,103.17,103.41,103.06,103.12,9602.0,103.17,103.41,103.06,103.12,9602.0
2024-04-03 14:00:00,103.14,103.28,102.94,103.08,16200.0,103.14,103.28,102.94,103.08,16200.0
2024-04-03 14:30:00,103.08,103.28,102.95,103.0,15765.0,103.08,103.28,102.95,103.0,15765.0
2024-04-03 15:00:00,103.01,103.23,102.91,103.06,22704.0,103.01,103.23,102.91,103.06,22704.0
2024-04-03 15:30:00,103.09,103.25,102.87,103.15,55793.0,103.09,103.25,102.87,103.15,55793.0
2024-04-04 09:30:00,103.97,104.39,102.53,102.64,24955.0,103.97,104.39,102.53,102.64,24955.0
2024-04-04 10:00:00,102.68,102.71,101.77,102.61,40223.0,102.68,102.71,101.77,102.61,40223.0
2024-04-04 10:30:00,102.74,103.19,102.7,102.75,6645.0,102.74,103.19,102.7,102.75,6645.0
2024-04-04 11:00:00,102.82,102.94,102.61,102.94,12133.0,102.82,102.94,102.61,102.94,12133.0
2024-04-04 11:30:00,102.9,103.04,102.85,102.94,6307.0,102.9,103.04,102.85,102.94,6307.0
2024-04-04 12:00:00,102.94,103.19,102.84,102.84,5117.0,102.94,103.19,102.84,102.84,5117.0
2024-04-04 12:30:00,102.88,102.99,102.52,102.63,19988.0,102.88,102.99,102.52,102.63,19988.0
2024-04-04 13:00:00,102.66,102.86,102.51,102.57,5729.0,102.66,102.86,102.51,102.57,5729.0
2024-04-04 13:30:00,102.52,103.14,102.44,102.91,14577.0,102.52,103.14,102.44,102.91,14577.0
2024-04-04 14:00:00,102.91,102.92,101.83,101.83,19908.0,102.91,102.92,101.83,101.83,19908.0
2024-04-04 14:30:00,101.75,101.79,101.2,101.34,24558.0,101.75,101.79,101.2,101.34,24558.0
2024-04-04 15:00:00,101.29,101.46,100.78,100.78,21623.0,101.29,101.46,100.78,100.78,21623.0
2024-04-04 15:30:00,100.84,101.03,100.51,100.71,145602.0,100.84,101.03,100.51,100.71,145602.0
2024-04-05 09:30:00,100.69,102.45,100.21,102.1,44418.0,100.69,102.45,100.21,102.1,44418.0
2024-04-05 10:00:00,102.2,102.73,102.1,102.23,18159.0,102.2,102.73,102.1,102.23,18159.0
2024-04-05 10:30:00,102.28,102.94,102.28,102.89,15146.0,102.28,102.94,102.28,102.89,15146.0
2024-04-05 11:00:00,102.83,103.11,102.54,103.11,12458.0,102.83,103.11,102.54,103.11,12458.0
2024-04-05 11:30:00,103.0,103.33,102.71,103.19,16921.0,103.0,103.33,102.71,103.19,16921.0
2024-04-05 12:00:00,103.23,103.39,103.13,103.35,15523.0,103.23,103.39,103.13,103.35,15523.0
2024-04-05 12:30:00,103.38,103.39,102.99,103.28,19258.0,103.38,103.39,102.99,103.28,19258.0
2024-04-05 13:00:00,103.29,103.29,102.93,103.2,9080.0,103.29,103.29,102.93,103.2,9080.0
2024-04-05 13:30:00,103.24,103.26,102.41,102.45,23525.0,103.24,103.26,102.41,102.45,23525.0
2024-04-05 14:00:00,102.44,102.75,102.35,102.44,51549.0,102.44,102.75,102.35,102.44,51549.0
2024-04-05 14:30:00,102.51,102.65,102.23,102.28,23557.0,102.51,102.65,102.23,102.28,23557.0
2024-04-05 15:00:00,102.31,102.63,102.17,102.52,34610.0,102.31,102.63,102.17,102.52,34610.0
2024-04-05 15:30:00,102.49,102.6,102.13,102.14,109200.0,102.49,102.6,102.13,102.14,109200.0
2024-04-08 09:30:00,102.41,102.71,101.63,102.06,22815.0,102.41,102.71,101.63,102.06,22815.0
2024-04-08 10:00:00,101.96,102.27,101.72,102.12,10805.0,101.96,102.27,101.72,102.12,10805.0
2024-04-08 10:30:00,102.11,102.11,101.84,102.0,18147.0,102.11,102.11,101.84,102.0,18147.0
2024-04-08 11:00:00,102.0,102.2,101.82,102.0,54849.0,102.0,102.2,101.82,102.0,54849.0
2024-04-08 11:30:00,101.97,102.4,101.86,102.03,93621.0,101.97,102.4,101.86,102.03,93621.0
2024-04-08 12:00:00,102.02,102.18,101.94,102.18,11698.0,102.02,102.18,101.94,102.18,11698.0
2024-04-08 12:30:00,102.15,102.33,102.12,102.24,16665.0,102.15,102.33,102.12,102.24,16665.0
2024-04-08 13:00:00,102.28,102.4,102.14,102.23,17254.0,102.28,102.4,102.14,102.23,17254.0
2024-04-08 13:30:00,102.21,102.24,101.8,102.03,47241.0,102.21,102.24,101.8,102.03,47241.0
2024-04-08 14:00:00,102.0,102.2,101.96,102.06,15911.0,102.0,102.2,101.96,102.06,15911.0
2024-04-08 14:30:00,102.04,102.23,102.01,102.21,33116.0,102.04,102.23,102.01,102.21,33116.0
2024-04-08 15:00:00,102.2,102.21,101.77,101.92,23282.0,102.2,102.21,101.77,101.92,23282.0
2024-04-08 15:30:00,101.92,102.07,101.67,101.87,148206.0,101.92,102.07,101.67,101.87,148206.0
2024-04-09 09:30:00,102.26,102.6,101.66,101.73,11405.0,102.26,102.6,101.66,101.73,11405.0
2024-04-09 10:00:00,101.8,101.8,100.7,101.6,26102.0,101.8,101.8,100.7,101.6,26102.0
2024-04-09 10:30:00,101.47,101.69,100.53,100.69,27301.0,101.47,101.69,100.53,100.69,27301.0
2024-04-09 11:00:00,100.66,101.13,100.6,101.02,14997.0,100.66,101.13,100.6,101.02,14997.0
2024-04-09 11:30:00,100.99,101.72,100.65,101.72,14059.0,100.99,101.72,100.65,101.72,14059.0
2024-04-09 12:00:00,101.73,101.8,101.56,101.75,7367.0,101.73,101.8,101.56,101.75,7367.0
2024-04-09 12:30:00,101.8,102.08,101.34,101.52,13491.0,101.8,102.08,101.34,101.52,13491.0
2024-04-09 13:00:00,101.57,101.83,101.57,101.79,11245.0,101.57,101.83,101.57,101.79,11245.0
2024-04-09 13:30:00,101.83,101.87,101.66,101.67,9716.0,101.83,101.87,101.66,101.67,9716.0
2024-04-09 14:00:00,101.65,101.65,101.47,101.51,15389.0,101.65,101.65,101.47,101.51,15389.0
2024-04-09 14:30:00,101.52,101.61,101.37,101.53,16257.0,101.52,101.61,101.37,101.53,16257.0
2024-04-09 15:00:00,101.51,101.83,101.29,101.83,19003.0,101.51,101.83,101.29,101.83,19003.0
2024-04-09 15:30:00,101.82,101.9,101.41,101.81,91207.0,101.82,101.9,101.41,101.81,91207.0
2024-04-10 09:30:00,100.27,101.62,99.69,101.62,34866.0,100.27,101.62,99.69,101.62,34866.0
2024-04-10 10:00:00,101.59,101.83,101.24,101.65,17009.0,101.59,101.83,101.24,101.65,17009.0
2024-04-10 10:30:00,101.68,101.91,101.31,101.43,46774.0,101.68,101.91,101.31,101.43,46774.0
2024-04-10 11:00:00,101.37,101.61,101.2,101.61,11798.0,101.37,101.61,101.2,101.61,11798.0
2024-04-10 11:30:00,101.57,101.69,101.29,101.57,12034.0,101.57,101.69,101.29,101.57,12034.0
2024-04-10 12:00:00,101.62,101.66,101.3,101.66,10412.0,101.62,101.66,101.3,101.66,10412.0
2024-04-10 12:30:00,101.67,101.85,101.47,101.65,11552.0,101.67,101.85,101.47,101.65,11552.0
2024-04-10 13:00:00,101.69,101.72,101.06,101.42,12731.0,101.69,101.72,101.06,101.42,12731.0
2024-04-10 13:30:00,101.37,101.68,101.03,101.56,14270.0,101.37,101.68,101.03,101.56,14270.0
2024-04-10 14:00:00,101.59,101.65,101.16,101.17,9430.0,101.59,101.65,101.16,101.17,9430.0
2024-04-10 14:30:00,101.12,101.3,100.95,100.96,8366.0,101.12,101.3,100.95,100.96,8366.0
2024-04-10 15:00:00,100.99,101.51,100.87,101.25,13423.0,100.99,101.51,100.87,101.25,13423.0
2024-04-10 15:30:00,101.19,101.26,100.94,101.12,109855.0,101.19,101.26,100.94,101.12,109855.0
2024-04-11 09:30:00,101.68,102.14,101.48,101.69,30987.0,101.68,102.14,101.48,101.69,30987.0
2024-04-11 10:00:00,101.59,101.59,100.52,100.55,8617.0,101.59,101.59,100.52,100.55,8617.0
2024-04-11 10:30:00,100.68,100.75,100.15,100.23,16308.0,100.68,100.75,100.15,100.23,16308.0
2024-04-11 11:00:00,100.28,100.59,100.12,100.4,14423.0,100.28,100.59,100.12,100.4,14423.0
2024-04-11 11:30:00,100.48,101.07,100.31,101.04,18676.0,100.48,101.07,100.31,101.04,18676.0
2024-04-11 12:00:00,101.03,101.3,100.94,101.0,21607.0,101.03,101.3,100.94,101.0,21607.0
2024-04-11 12:30:00,100.93,101.22,100.86,101.17,14873.0,100.93,101.22,100.86,101.17,14873.0
2024-04-11 13:00:00,101.2,101.36,100.99,101.22,29013.0,101.2,101.36,100.99,101.22,29013.0
2024-04-11 13:30:00,101.23,101.66,101.07,101.62,42820.0,101.23,101.66,101.07,101.62,42820.0
2024-04-11 14:00:00,101.64,101.99,101.52,101.64,12191.0,101.64,101.99,101.52,101.64,12191.0
2024-04-11 14:30:00,101.67,101.77,101.34,101.47,12827.0,101.67,101.77,101.34,101.47,12827.0
2024-04-11 15:00:00,101.58,101.78,101.48,101.66,39245.0,101.58,101.78,101.48,101.66,39245.0
2024-04-11 15:30:00,101.64,101.97,101.47,101.82,102357.0,101.64,101.97,101.47,101.82,102357.0
2024-04-12 09:30:00,102.05,103.7,102.05,102.82,27295.0,102.05,103.7,102.05,102.82,27295.0
2024-04-12 10:00:00,102.88,103.03,102.44,102.6,16520.0,102.88,103.03,102.44,102.6,16520.0
2024-04-12 10:30:00,102.66,102.8,101.91,102.56,9988.0,102.66,102.8,101.91,102.56,9988.0
2024-04-12 11:00:00,102.47,102.62,102.23,102.39,11964.0,102.47,102.62,102.23,102.39,11964.0
2024-04-12 11:30:00,102.43,102.47,101.94,102.0,15845.0,102.43,102.47,101.94,102.0,15845.0
2024-04-12 12:00:00,101.93,101.93,101.63,101.72,8686.0,101.93,101.93,101.63,101.72,8686.0
2024-04-12 12:30:00,101.66,101.73,101.37,101.49,26119.0,101.66,101.73,101.37,101.49,26119.0
2024-04-12 13:00:00,101.39,101.5,101.23,101.23,7350.0,101.39,101.5,101.23,101.23,7350.0
2024-04-12 13:30:00,101.22,101.46,101.05,101.39,17420.0,101.22,101.46,101.05,101.39,17420.0
2024-04-12 14:00:00,101.33,101.55,101.01,101.04,21941.0,101.33,101.55,101.01,101.04,21941.0
2024-04-12 14:30:00,101.02,101.02,100.21,100.44,70790.0,101.02,101.02,100.21,100.44,70790.0
2024-04-12 15:00:00,100.34,100.87,100.01,100.58,49938.0,100.34,100.87,100.01,100.58,49938.0
2024-04-12 15:30:00,100.59,100.84,100.22,100.43,155635.0,100.59,100.84,100.22,100.43,155635.0
2024-04-15 09:30:00,101.89,102.4,101.52,101.73,41059.0,101.89,102.4,101.52,101.73,41059.0
2024-04-15 10:00:00,101.73,101.73,100.5,100.73,43290.0,101.73,101.73,100.5,100.73,43290.0
2024-04-15 10:30:00,100.67,100.81,100.3,100.31,22310.0,100.67,100.81,100.3,100.31,22310.0
2024-04-15 11:00:00,100.29,100.63,100.21,100.36,14366.0,100.29,100.63,100.21,100.36,14366.0
2024-04-15 11:30:00,100.4,100.65,100.31,100.51,7841.0,100.4,100.65,100.31,100.51,7841.0
2024-04-15 12:00:00,100.48,100.61,99.88,99.92,13763.0,100.48,100.61,99.88,99.92,13763.0
2024-04-15 12:30:00,99.86,100.06,99.78,99.83,17007.0,99.86,100.06,99.78,99.83,17007.0
2024-04-15 13:00:00,99.81,100.13,99.55,99.57,22274.0,99.81,100.13,99.55,99.57,22274.0
2024-04-15 13:30:00,99.56,99.61,98.91,99.42,85167.0,99.56,99.61,98.91,99.42,85167.0
2024-04-15 14:00:00,99.45,99.48,98.97,99.2,19687.0,99.45,99.48,98.97,99.2,19687.0
2024-04-15 14:30:00,99.16,99.33,98.86,98.89,26993.0,99.16,99.33,98.86,98.89,26993.0
2024-04-15 15:00:00,98.93,99.23,98.58,99.06,39552.0,98.93,99.23,98.58,99.06,39552.0
2024-04-15 15:30:00,99.05,99.62,99.05,99.37,98671.0,99.05,99.62,99.05,99.37,98671.0
2024-04-16 09:30:00,99.29,99.56,96.89,97.08,69904.0,99.29,99.56,96.89,97.08,69904.0
2024-04-16 10:00:00,97.21,97.71,96.96,97.24,73715.0,97.21,97.71,96.96,97.24,73715.0
2024-04-16 10:30:00,97.36,97.45,96.48,97.05,33845.0,97.36,97.45,96.48,97.05,33845.0
2024-04-16 11:00:00,97.06,97.54,96.89,97.3,55785.0,97.06,97.54,96.89,97.3,55785.0
2024-04-16 11:30:00,97.26,97.84,97.25,97.69,58528.0,97.26,97.84,97.25,97.69,58528.0
2024-04-16 12:00:00,97.69,97.9,97.14,97.63,46343.0,97.69,97.9,97.14,97.63,46343.0
2024-04-16 12:30:00,97.62,97.8,97.38,97.62,20312.0,97.62,97.8,97.38,97.62,20312.0
2024-04-16 13:00:00,97.61,97.91,97.4,97.77,20658.0,97.61,97.91,97.4,97.77,20658.0
2024-04-16 13:30:00,97.45,97.87,97.03,97.81,20074.0,97.45,97.87,97.03,97.81,20074.0
2024-04-16 14:00:00,97.81,98.54,97.55,97.68,19123.0,97.81,98.54,97.55,97.68,19123.0
2024-04-16 14:30:00,97.72,98.65,97.66,98.65,25105.0,97.72,98.65,97.66,98.65,25105.0
2024-04-16 15:00:00,98.69,98.69,98.09,98.38,28170.0,98.69,98.69,98.09,98.38,28170.0
2024-04-16 15:30:00,98.37,98.38,97.95,98.27,120783.0,98.37,98.38,97.95,98.27,120783.0
2024-04-17 09:30:00,98.93,99.32,97.59,98.04,60186.0,98.93,99.32,97.59,98.04,60186.0
2024-04-17 10:00:00,98.06,98.11,97.41,97.68,45314.0,98.06,98.11,97.41,97.68,45314.0
2024-04-17 10:30:00,97.63,97.94,97.43,97.53,17739.0,97.63,97.94,97.43,97.53,17739.0
2024-04-17 11:00:00,97.48,97.72,97.18,97.19,25910.0,97.48,97.72,97.18,97.19,25910.0
2024-04-17 11:30:00,97.09,97.34,96.92,97.23,22710.0,97.09,97.34,96.92,97.23,22710.0
2024-04-17 12:00:00,97.24,97.24,96.35,96.38,49250.0,97.24,97.24,96.35,96.38,49250.0
2024-04-17 12:30:00,96.35,96.59,95.71,96.53,78382.0,96.35,96.59,95.71,96.53,78382.0
2024-04-17 13:00:00,96.56,96.59,96.21,96.52,36218.0,96.56,96.59,96.21,96.52,36218.0
2024-04-17 13:30:00,96.56,96.8,96.18,96.78,36306.0,96.56,96.8,96.18,96.78,36306.0
2024-04-17 14:00:00,96.76,96.97,96.69,96.91,28428.0,96.76,96.97,96.69,96.91,28428.0
2024-04-17 14:30:00,96.91,97.37,96.56,96.71,42980.0,96.91,97.37,96.56,96.71,42980.0
2024-04-17 15:00:00,96.68,96.69,96.37,96.58,40038.0,96.68,96.69,96.37,96.58,40038.0
2024-04-17 15:30:00,96.59,96.7,95.93,95.94,226951.0,96.59,96.7,95.93,95.94,226951.0
2024-04-18 09:30:00,94.0,94.1,90.51,91.15,356369.0,94.0,94.1,90.51,91.15,356369.0
2024-04-18 10:00:00,91.12,92.06,90.03,91.41,176478.0,91.12,92.06,90.03,91.41,176478.0
2024-04-18 10:30:00,91.41,91.49,90.31,91.11,130867.0,91.41,91.49,90.31,91.11,130867.0
2024-04-18 11:00:00,91.03,92.68,91.0,92.42,70118.0,91.03,92.68,91.0,92.42,70118.0
2024-04-18 11:30:00,92.48,92.68,92.07,92.47,50857.0,92.48,92.68,92.07,92.47,50857.0
2024-04-18 12:00:00,92.39,92.39,92.03,92.21,55579.0,92.39,92.39,92.03,92.21,55579.0
2024-04-18 12:30:00,92.16,92.31,90.97,91.05,66377.0,92.16,92.31,90.97,91.05,66377.0
2024-04-18 13:00:00,91.05,91.24,90.75,91.19,39729.0,91.05,91.24,90.75,91.19,39729.0
2024-04-18 13:30:00,91.26,91.32,90.57,90.78,37832.0,91.26,91.32,90.57,90.78,37832.0
2024-04-18 14:00:00,90.75,91.12,90.51,90.97,44059.0,90.75,91.12,90.51,90.97,44059.0
2024-04-18 14:30:00,90.9,91.38,90.78,91.05,91665.0,90.9,91.38,90.78,91.05,91665.0
2024-04-18 15:00:00,91.03,91.57,90.98,91.14,130185.0,91.03,91.57,90.98,91.14,130185.0
2024-04-18 15:30:00,91.17,91.53,90.97,91.05,281755.0,91.17,91.53,90.97,91.05,281755.0
2024-04-19 09:30:00,91.38,92.82,91.36,92.82,55924.0,91.38,92.82,91.36,92.82,55924.0
2024-04-19 10:00:00,92.7,93.01,92.46,92.56,75120.0,92.7,93.01,92.46,92.56,75120.0
2024-04-19 10:30:00,92.53,92.97,92.28,92.54,62132.0,92.53,92.97,92.28,92.54,62132.0
2024-04-19 11:00:00,92.49,93.0,92.43,93.0,54526.0,92.49,93.0,92.43,93.0,54526.0
2024-04-19 11:30:00,92.9,93.0,92.35,92.65,41147.0,92.9,93.0,92.35,92.65,41147.0
2024-04-19 12:00:00,92.68,92.84,92.19,92.34,23313.0,92.68,92.84,92.19,92.34,23313.0
2024-04-19 12:30:00,92.39,92.87,92.35,92.76,44290.0,92.39,92.87,92.35,92.76,44290.0
2024-04-19 13:00:00,92.77,93.0,92.74,92.74,27846.0,92.77,93.0,92.74,92.74,27846.0
2024-04-19 13:30:00,92.82,93.56,92.79,93.33,26132.0,92.82,93.56,92.79,93.33,26132.0
2024-04-19 14:00:00,93.27,93.29,92.58,92.59,16845.0,93.27,93.29,92.58,92.59,16845.0
2024-04-19 14:30:00,92.56,93.08,92.54,92.94,29219.0,92.56,93.08,92.54,92.94,29219.0
2024-04-19 15:00:00,92.95,93.15,92.82,92.97,33257.0,92.95,93.15,92.82,92.97,33257.0
2024-04-19 15:30:00,93.02,93.3,92.87,93.19,123223.0,93.02,93.3,92.87,93.19,123223.0
2024-04-22 09:30:00,94.19,95.44,93.52,95.19,62177.0,94.19,95.44,93.52,95.19,62177.0
2024-04-22 10:00:00,95.19,95.98,94.84,94.87,69186.0,95.19,95.98,94.84,94.87,69186.0
2024-04-22 10:30:00,94.67,94.85,94.26,94.39,40364.0,94.67,94.85,94.26,94.39,40364.0
2024-04-22 11:00:00,94.35,94.52,93.8,93.83,64286.0,94.35,94.52,93.8,93.83,64286.0
2024-04-22 11:30:00,93.8,94.16,93.7,94.08,19064.0,93.8,94.16,93.7,94.08,19064.0
2024-04-22 12:00:00,94.13,94.42,94.05,94.16,19818.0,94.13,94.42,94.05,94.16,19818.0
2024-04-22 12:30:00,94.13,94.26,93.85,94.06,38163.0,94.13,94.26,93.85,94.06,38163.0
2024-04-22 13:00:00,94.04,94.44,93.84,94.4,30754.0,94.04,94.44,93.84,94.4,30754.0
2024-04-22 13:30:00,94.43,94.89,94.36,94.88,37602.0,94.43,94.89,94.36,94.88,37602.0
2024-04-22 14:00:00,94.93,95.18,94.55,95.15,57642.0,94.93,95.18,94.55,95.15,57642.0
2024-04-22 14:30:00,95.15,95.3,94.9,94.99,52351.0,95.15,95.3,94.9,94.99,52351.0
2024-04-22 15:00:00,94.97,95.06,94.71,94.83,61655.0,94.97,95.06,94.71,94.83,61655.0
2024-04-22 15:30:00,94.8,94.92,94.5,94.85,153159.0,94.8,94.92,94.5,94.85,153159.0
2024-04-23 09:30:00,95.6,97.13,95.6,97.08,71295.0,95.6,97.13,95.6,97.08,71295.0
2024-04-23 10:00:00,97.03,97.91,96.95,97.85,70958.0,97.03,97.91,96.95,97.85,70958.0
2024-04-23 10:30:00,97.88,98.14,97.1,97.28,69675.0,97.88,98.14,97.1,97.28,69675.0
2024-04-23 11:00:00,97.17,97.67,97.0,97.61,41110.0,97.17,97.67,97.0,97.61,41110.0
2024-04-23 11:30:00,97.59,97.6,96.95,97.33,60926.0,97.59,97.6,96.95,97.33,60926.0
2024-04-23 12:00:00,97.39,97.93,97.38,97.92,27308.0,97.39,97.93,97.38,97.92,27308.0
2024-04-23 12:30:00,97.91,98.04,97.6,97.71,31792.0,97.91,98.04,97.6,97.71,31792.0
2024-04-23 13:00:00,97.69,97.98,97.59,97.84,28963.0,97.69,97.98,97.59,97.84,28963.0
2024-04-23 13:30:00,97.84,98.35,97.81,98.28,34934.0,97.84,98.35,97.81,98.28,34934.0
2024-04-23 14:00:00,98.27,98.4,97.81,98.16,27513.0,98.27,98.4,97.81,98.16,27513.0
2024-04-23 14:30:00,98.18,98.41,97.99,98.41,40071.0,98.18,98.41,97.99,98.41,40071.0
2024-04-23 15:00:00,98.37,98.39,97.63,97.84,94877.0,98.37,98.39,97.63,97.84,94877.0
2024-04-23 15:30:00,97.85,98.12,97.7,97.82,188500.0,97.85,98.12,97.7,97.82,188500.0
2024-04-24 09:30:00,98.28,99.79,98.28,98.65,64826.0,98.28,99.79,98.28,98.65,64826.0
2024-04-24 10:00:00,98.48,99.27,98.19,99.09,74653.0,98.48,99.27,98.19,99.09,74653.0
2024-04-24 10:30:00,99.05,99.11,97.58,98.16,30783.0,99.05,99.11,97.58,98.16,30783.0
2024-04-24 11:00:00,98.24,98.24,97.61,97.91,13271.0,98.24,98.24,97.61,97.91,13271.0
2024-04-24 11:30:00,97.94,98.08,97.37,97.6,18385.0,97.94,98.08,97.37,97.6,18385.0
2024-04-24 12:00:00,97.61,97.75,97.36,97.57,15367.0,97.61,97.75,97.36,97.57,15367.0
2024-04-24 12:30:00,97.52,97.62,97.26,97.61,10578.0,97.52,97.62,97.26,97.61,10578.0
2024-04-24 13:00:00,97.56,97.8,97.48,97.78,9867.0,97.56,97.8,97.48,97.78,9867.0
2024-04-24 13:30:00,97.79,98.14,97.79,98.11,9706.0,97.79,98.14,97.79,98.11,9706.0
2024-04-24 14:00:00,98.06,98.11,97.84,98.11,15021.0,98.06,98.11,97.84,98.11,15021.0
2024-04-24 14:30:00,98.14,98.14,97.71,97.96,18554.0,98.14,98.14,97.71,97.96,18554.0
2024-04-24 15:00:00,97.91,97.99,97.67,97.88,9809.0,97.91,97.99,97.67,97.88,9809.0
2024-04-24 15:30:00,97.92,98.52,97.84,98.24,81665.0,97.92,98.52,97.84,98.24,81665.0
2024-04-25 09:30:00,97.57,98.01,96.52,97.22,42805.0,97.57,98.01,96.52,97.22,42805.0
2024-04-25 10:00:00,97.31,97.36,96.62,97.03,45502.0,97.31,97.36,96.62,97.03,45502.0
2024-04-25 10:30:00,96.97,97.3,96.47,96.62,37956.0,96.97,97.3,96.47,96.62,37956.0
2024-04-25 11:00:00,96.63,97.14,96.56,97.02,19244.0,96.63,97.14,96.56,97.02,19244.0
2024-04-25 11:30:00,97.07,97.07,96.59,97.03,22259.0,97.07,97.07,96.59,97.03,22259.0
2024-04-25 12:00:00,97.07,97.18,96.67,96.95,20780.0,97.07,97.18,96.67,96.95,20780.0
2024-04-25 12:30:00,96.92,96.98,96.61,96.71,13495.0,96.92,96.98,96.61,96.71,13495.0
2024-04-25 13:00:00,96.7,96.86,96.39,96.45,21739.0,96.7,96.86,96.39,96.45,21739.0
2024-04-25 13:30:00,96.41,97.28,96.41,97.22,15376.0,96.41,97.28,96.41,97.22,15376.0
2024-04-25 14:00:00,97.21,97.63,97.09,97.17,23646.0,97.21,97.63,97.09,97.17,23646.0
2024-04-25 14:30:00,97.17,97.3,96.79,97.01,23256.0,97.17,97.3,96.79,97.01,23256.0
2024-04-25 15:00:00,97.08,97.22,96.9,96.98,32799.0,97.08,97.22,96.9,96.98,32799.0
2024-04-25 15:30:00,96.94,97.53,96.75,97.52,146465.0,96.94,97.53,96.75,97.52,146465.0
2024-04-26 09:30:00,95.0,95.02,92.01,93.67,163471.0,95.0,95.02,92.01,93.67,163471.0
2024-04-26 10:00:00,93.6,94.51,93.06,94.33,101588.0,93.6,94.51,93.06,94.33,101588.0
2024-04-26 10:30:00,94.35,95.23,94.19,94.93,81075.0,94.35,95.23,94.19,94.93,81075.0
2024-04-26 11:00:00,94.92,95.02,94.51,94.67,69765.0,94.92,95.02,94.51,94.67,69765.0
2024-04-26 11:30:00,94.63,94.93,94.09,94.55,40933.0,94.63,94.93,94.09,94.55,40933.0
2024-04-26 12:00:00,94.59,95.75,94.55,95.69,14051.0,94.59,95.75,94.55,95.69,14051.0
2024-04-26 12:30:00,95.66,96.18,95.53,96.08,14742.0,95.66,96.18,95.53,96.08,14742.0
2024-04-26 13:00:00,96.19,96.45,95.76,96.37,28259.0,96.19,96.45,95.76,96.37,28259.0
2024-04-26 13:30:00,96.34,96.46,96.24,96.42,12799.0,96.34,96.46,96.24,96.42,12799.0
2024-04-26 14:00:00,96.41,96.52,96.28,96.52,10455.0,96.41,96.52,96.28,96.52,10455.0
2024-04-26 14:30:00,96.54,97.26,96.5,97.21,22611.0,96.54,97.26,96.5,97.21,22611.0
2024-04-26 15:00:00,97.2,97.23,96.81,96.92,27888.0,97.2,97.23,96.81,96.92,27888.0
2024-04-26 15:30:00,96.93,96.93,96.04,96.15,130020.0,96.93,96.93,96.04,96.15,130020.0
2024-04-29 09:30:00,96.48,97.84,96.14,97.66,43187.0,96.48,97.84,96.14,97.66,43187.0
2024-04-29 10:00:00,97.69,98.52,97.48,98.34,49809.0,97.69,98.52,97.48,98.34,49809.0
2024-04-29 10:30:00,98.31,98.74,97.93,98.66,57141.0,98.31,98.74,97.93,98.66,57141.0
2024-04-29 11:00:00,98.6,98.86,98.35,98.73,60637.0,98.6,98.86,98.35,98.73,60637.0
2024-04-29 11:30:00,98.73,99.04,98.52,98.88,67162.0,98.73,99.04,98.52,98.88,67162.0
2024-04-29 12:00:00,98.84,99.18,98.69,98.72,25439.0,98.84,99.18,98.69,98.72,25439.0
2024-04-29 12:30:00,98.7,99.06,98.68,98.8,29291.0,98.7,99.06,98.68,98.8,29291.0
2024-04-29 13:00:00,98.74,99.15,98.67,98.98,33133.0,98.74,99.15,98.67,98.98,33133.0
2024-04-29 13:30:00,99.04,99.13,98.55,98.99,26500.0,99.04,99.13,98.55,98.99,26500.0
2024-04-29 14:00:00,98.92,99.03,98.7,98.72,43358.0,98.92,99.03,98.7,98.72,43358.0
2024-04-29 14:30:00,98.66,98.82,98.49,98.73,27841.0,98.66,98.82,98.49,98.73,27841.0
2024-04-29 15:00:00,98.73,98.74,98.08,98.49,50899.0,98.73,98.74,98.08,98.49,50899.0
2024-04-29 15:30:00,98.52,99.27,98.52,99.24,186012.0,98.52,99.27,98.52,99.24,186012.0
2024-04-30 09:30:00,105.0,107.42,104.06,106.91,509738.0,105.0,107.42,104.06,106.91,509738.0
2024-04-30 10:00:00,106.85,109.04,106.76,108.92,276794.0,106.85,109.04,106.76,108.92,276794.0
2024-04-30 10:30:00,108.89,109.8,108.2,109.56,140589.0,108.89,109.8,108.2,109.56,140589.0
2024-04-30 11:00:00,109.56,109.71,108.87,108.93,118022.0,109.56,109.71,108.87,108.93,118022.0
2024-04-30 11:30:00,108.84,110.0,108.18,110.0,181452.0,108.84,110.0,108.18,110.0,181452.0
2024-04-30 12:00:00,110.0,110.27,109.53,109.96,79259.0,110.0,110.27,109.53,109.96,79259.0
2024-04-30 12:30:00,109.92,110.59,109.31,110.23,106383.0,109.92,110.59,109.31,110.23,106383.0
2024-04-30 13:00:00,110.23,111.29,109.91,110.95,140656.0,110.23,111.29,109.91,110.95,140656.0
2024-04-30 13:30:00,110.95,111.41,110.19,111.25,99293.0,110.95,111.41,110.19,111.25,99293.0
2024-04-30 14:00:00,111.23,111.5,110.73,110.93,86848.0,111.23,111.5,110.73,110.93,86848.0
2024-04-30 14:30:00,110.93,111.24,110.04,111.1,126519.0,110.93,111.24,110.04,111.1,126519.0
2024-04-30 15:00:00,111.13,111.25,110.78,111.18,90474.0,111.13,111.25,110.78,111.18,90474.0
2024-04-30 15:30:00,111.2,112.3,111.19,112.28,413793.0,111.2,112.3,111.19,112.28,413793.0
2024-05-01 09:30:00,112.82,114.78,112.13,114.52,116156.0,112.82,114.78,112.13,114.52,116156.0
2024-05-01 10:00:00,114.4,115.54,114.31,115.22,128016.0,114.4,115.54,114.31,115.22,128016.0
2024-05-01 10:30:00,115.23,115.78,114.92,115.76,82696.0,115.23,115.78,114.92,115.76,82696.0
2024-05-01 11:00:00,115.7,115.96,115.33,115.54,142927.0,115.7,115.96,115.33,115.54,142927.0
2024-05-01 11:30:00,115.51,116.5,115.5,116.29,126305.0,115.51,116.5,115.5,116.29,126305.0
2024-05-01 12:00:00,116.28,116.43,115.93,116.4,66210.0,116.28,116.43,115.93,116.4,66210.0
2024-05-01 12:30:00,116.37,116.55,115.87,116.41,86260.0,116.37,116.55,115.87,116.41,86260.0
2024-05-01 13:00:00,116.4,116.78,116.32,116.75,99420.0,116.4,116.78,116.32,116.75,99420.0
2024-05-01 13:30:00,116.76,117.16,116.61,117.16,90457.0,116.76,117.16,116.61,117.16,90457.0
2024-05-01 14:00:00,117.08,117.92,117.07,117.88,71717.0,117.08,117.92,117.07,117.88,71717.0
2024-05-01 14:30:00,117.89,119.77,117.3,119.65,169659.0,117.89,119.77,117.3,119.65,169659.0
2024-05-01 15:00:00,119.73,120.03,117.15,117.22,274754.0,119.73,120.03,117.15,117.22,274754.0
2024-05-01 15:30:00,117.16,117.22,115.79,115.87,569641.0,117.16,117.22,115.79,115.87,569641.0
2024-05-02 09:30:00,118.03,118.03,115.21,116.84,102215.0,118.03,118.03,115.21,116.84,102215.0
2024-05-02 10:00:00,116.87,117.07,115.45,116.31,85918.0,116.87,117.07,115.45,116.31,85918.0
2024-05-02 10:30:00,116.34,116.56,115.78,116.48,76833.0,116.34,116.56,115.78,116.48,76833.0
2024-05-02 11:00:00,116.42,116.52,116.04,116.11,51903.0,116.42,116.52,116.04,116.11,51903.0
2024-05-02 11:30:00,116.13,116.77,115.9,116.59,69075.0,116.13,116.77,115.9,116.59,69075.0
2024-05-02 12:00:00,116.64,116.74,115.88,116.38,77692.0,116.64,116.74,115.88,116.38,77692.0
2024-05-02 12:30:00,116.37,116.95,116.11,116.87,71995.0,116.37,116.95,116.11,116.87,71995.0
2024-05-02 13:00:00,116.88,117.55,116.88,117.45,53636.0,116.88,117.55,116.88,117.45,53636.0
2024-05-02 13:30:00,117.45,117.47,117.15,117.44,62020.0,117.45,117.47,117.15,117.44,62020.0
2024-05-02 14:00:00,117.46,117.53,117.28,117.52,73795.0,117.46,117.53,117.28,117.52,73795.0
2024-05-02 14:30:00,117.53,118.12,117.46,118.04,61265.0,117.53,118.12,117.46,118.04,61265.0
2024-05-02 15:00:00,118.06,118.72,118.03,118.58,105795.0,118.06,118.72,118.03,118.58,105795.0
2024-05-02 15:30:00,118.56,119.0,118.41,118.93,348623.0,118.56,119.0,118.41,118.93,348623.0
2024-05-03 09:30:00,121.0,121.72,120.12,121.17,62982.0,121.0,121.72,120.12,121.17,62982.0
2024-05-03 10:00:00,121.32,121.34,118.89,119.79,70384.0,121.32,121.34,118.89,119.79,70384.0
2024-05-03 10:30:00,119.75,120.04,119.1,119.46,68259.0,119.75,120.04,119.1,119.46,68259.0
2024-05-03 11:00:00,119.54,119.74,118.46,118.94,55212.0,119.54,119.74,118.46,118.94,55212.0
2024-05-03 11:30:00,118.99,119.2,118.65,119.12,65039.0,118.99,119.2,118.65,119.12,65039.0
2024-05-03 12:00:00,119.15,119.35,118.94,119.23,44786.0,119.15,119.35,118.94,119.23,44786.0
2024-05-03 12:30:00,119.28,119.59,119.26,119.59,48851.0,119.28,119.59,119.26,119.59,48851.0
2024-05-03 13:00:00,119.56,119.68,119.36,119.46,44327.0,119.56,119.68,119.36,119.46,44327.0
2024-05-03 13:30:00,119.45,119.8,119.27,119.71,41638.0,119.45,119.8,119.27,119.71,41638.0
2024-05-03 14:00:00,119.76,119.8,119.45,119.7,31690.0,119.76,119.8,119.45,119.7,31690.0
2024-05-03 14:30:00,119.66,119.89,119.5,119.86,43840.0,119.66,119.89,119.5,119.86,43840.0
2024-05-03 15:00:00,119.86,119.98,119.65,119.81,50144.0,119.86,119.98,119.65,119.81,50144.0
2024-05-03 15:30:00,119.82,120.31,119.71,120.29,208958.0,119.82,120.31,119.71,120.29,208958.0
2024-05-06 09:30:00,121.73,121.73,119.37,120.46,143205.0,121.73,121.73,119.37,120.46,143205.0
2024-05-06 10:00:00,120.38,121.21,119.94,121.07,47680.0,120.38,121.21,119.94,121.07,47680.0
2024-05-06 10:30:00,121.13,121.29,120.33,121.15,75332.0,121.13,121.29,120.33,121.15,75332.0
2024-05-06 11:00:00,121.03,121.13,119.95,120.06,52217.0,121.03,121.13,119.95,120.06,52217.0
2024-05-06 11:30:00,120.05,121.41,119.98,121.25,27867.0,120.05,121.41,119.98,121.25,27867.0
2024-05-06 12:00:00,121.23,121.66,121.23,121.63,18595.0,121.23,121.66,121.23,121.63,18595.0
2024-05-06 12:30:00,121.65,121.74,121.38,121.7,12965.0,121.65,121.74,121.38,121.7,12965.0
2024-05-06 13:00:00,121.74,121.75,121.23,121.69,16977.0,121.74,121.75,121.23,121.69,16977.0
2024-05-06 13:30:00,121.68,121.68,121.27,121.56,19665.0,121.68,121.68,121.27,121.56,19665.0
2024-05-06 14:00:00,121.56,121.56,121.08,121.3,21150.0,121.56,121.56,121.08,121.3,21150.0
2024-05-06 14:30:00,121.3,121.43,121.1,121.38,19856.0,121.3,121.43,121.1,121.38,19856.0
2024-05-06 15:00:00,121.35,122.1,121.14,121.91,47497.0,121.35,122.1,121.14,121.91,47497.0
2024-05-06 15:30:00,121.92,122.39,121.61,122.36,167445.0,121.92,122.39,121.61,122.36,167445.0
2024-05-07 09:30:00,123.2,123.66,122.12,123.07,35236.0,123.2,123.66,122.12,123.07,35236.0
2024-05-07 10:00:00,123.09,123.16,122.27,122.81,26763.0,123.09,123.16,122.27,122.81,26763.0
2024-05-07 10:30:00,122.77,123.58,122.61,123.57,41811.0,122.77,123.58,122.61,123.57,41811.0
2024-05-07 11:00:00,123.55,123.77,123.32,123.77,14721.0,123.55,123.77,123.32,123.77,14721.0
2024-05-07 11:30:00,123.72,124.72,123.72,124.68,39297.0,123.72,124.72,123.72,124.68,39297.0
2024-05-07 12:00:00,124.62,124.92,124.1,124.42,76891.0,124.62,124.92,124.1,124.42,76891.0
2024-05-07 12:30:00,124.4,124.52,123.86,123.95,71350.0,124.4,124.52,123.86,123.95,71350.0
2024-05-07 13:00:00,123.91,124.23,123.77,124.04,30545.0,123.91,124.23,123.77,124.04,30545.0
2024-05-07 13:30:00,123.99,124.12,123.78,123.88,45488.0,123.99,124.12,123.78,123.88,45488.0
2024-05-07 14:00:00,123.9,124.02,123.61,123.86,32589.0,123.9,124.02,123.61,123.86,32589.0
2024-05-07 14:30:00,123.85,124.11,123.6,124.02,44827.0,123.85,124.11,123.6,124.02,44827.0
2024-05-07 15:00:00,124.02,124.48,123.89,124.2,57573.0,124.02,124.48,123.89,124.2,57573.0
2024-05-07 15:30:00,124.2,124.4,123.89,124.1,229602.0,124.2,124.4,123.89,124.1,229602.0
2024-05-08 09:30:00,123.32,124.6,122.84,122.84,58522.0,123.32,124.6,122.84,122.84,58522.0
2024-05-08 10:00:00,122.94,123.81,122.78,123.69,54835.0,122.94,123.81,122.78,123.69,54835.0
2024-05-08 10:30:00,123.67,123.91,123.11,123.4,49113.0,123.67,123.91,123.11,123.4,49113.0
2024-05-08 11:00:00,123.41,123.52,122.48,122.5,38626.0,123.41,123.52,122.48,122.5,38626.0
2024-05-08 11:30:00,122.54,122.54,121.89,122.25,48799.0,122.54,122.54,121.89,122.25,48799.0
2024-05-08 12:00:00,122.24,122.58,121.9,121.91,43561.0,122.24,122.58,121.9,121.91,43561.0
2024-05-08 12:30:00,121.91,121.96,121.35,121.74,64252.0,121.91,121.96,121.35,121.74,64252.0
2024-05-08 13:00:00,121.75,121.85,121.16,121.36,33904.0,121.75,121.85,121.16,121.36,33904.0
2024-05-08 13:30:00,121.31,121.81,121.3,121.8,51373.0,121.31,121.81,121.3,121.8,51373.0
2024-05-08 14:00:00,121.84,122.11,121.72,122.07,53188.0,121.84,122.11,121.72,122.07,53188.0
2024-05-08 14:30:00,122.08,122.55,122.07,122.52,59858.0,122.08,122.55,122.07,122.52,59858.0
2024-05-08 15:00:00,122.51,122.61,122.22,122.51,48203.0,122.51,122.61,122.22,122.51,48203.0
2024-05-08 15:30:00,122.48,122.95,122.4,122.84,178495.0,122.48,122.95,122.4,122.84,178495.0
2024-05-09 09:30:00,123.27,125.57,123.11,125.17,55016.0,123.27,125.57,123.11,125.17,55016.0
2024-05-09 10:00:00,125.18,125.73,125.03,125.47,32582.0,125.18,125.73,125.03,125.47,32582.0
2024-05-09 10:30:00,125.5,125.64,125.26,125.43,50557.0,125.5,125.64,125.26,125.43,50557.0
2024-05-09 11:00:00,125.44,125.73,125.26,125.64,28397.0,125.44,125.73,125.26,125.64,28397.0
2024-05-09 11:30:00,125.63,126.06,125.53,125.95,26591.0,125.63,126.06,125.53,125.95,26591.0
2024-05-09 12:00:00,125.96,126.15,125.86,125.91,17573.0,125.96,126.15,125.86,125.91,17573.0
2024-05-09 12:30:00,125.91,126.02,125.85,126.0,10565.0,125.91,126.02,125.85,126.0,10565.0
2024-05-09 13:00:00,126.02,126.2,125.95,126.08,18608.0,126.02,126.2,125.95,126.08,18608.0
2024-05-09 13:30:00,126.11,126.2,125.93,125.98,21560.0,126.11,126.2,125.93,125.98,21560.0
2024-05-09 14:00:00,125.97,126.43,125.96,126.36,24790.0,125.97,126.43,125.96,126.36,24790.0
2024-05-09 14:30:00,126.38,126.66,126.35,126.63,23466.0,126.38,126.66,126.35,126.63,23466.0
2024-05-09 15:00:00,126.65,127.32,126.64,127.17,65965.0,126.65,127.32,126.64,127.17,65965.0
2024-05-09 15:30:00,127.15,127.73,126.95,127.69,278890.0,127.15,127.73,126.95,127.69,278890.0
2024-05-10 09:30:00,127.61,128.68,126.78,128.5,55106.0,127.61,128.68,126.78,128.5,55106.0
2024-05-10 10:00:00,128.33,128.47,127.78,128.19,49434.0,128.33,128.47,127.78,128.19,49434.0
2024-05-10 10:30:00,128.15,128.58,127.79,128.06,30368.0,128.15,128.58,127.79,128.06,30368.0
2024-05-10 11:00:00,128.12,128.32,127.72,127.81,63904.0,128.12,128.32,127.72,127.81,63904.0
2024-05-10 11:30:00,127.86,128.07,127.19,127.56,33775.0,127.86,128.07,127.19,127.56,33775.0
2024-05-10 12:00:00,127.56,127.62,126.75,126.86,23654.0,127.56,127.62,126.75,126.86,23654.0
2024-05-10 12:30:00,126.86,127.37,126.48,127.23,29629.0,126.86,127.37,126.48,127.23,29629.0
2024-05-10 13:00:00,127.27,127.27,126.87,127.08,14404.0,127.27,127.27,126.87,127.08,14404.0
2024-05-10 13:30:00,127.14,127.2,126.87,127.16,11486.0,127.14,127.2,126.87,127.16,11486.0
2024-05-10 14:00:00,127.13,127.39,127.01,127.39,19366.0,127.13,127.39,127.01,127.39,19366.0
2024-05-10 14:30:00,127.39,127.52,127.04,127.15,30550.0,127.39,127.52,127.04,127.15,30550.0
2024-05-10 15:00:00,127.11,127.43,126.8,127.41,51448.0,127.11,127.43,126.8,127.41,51448.0
2024-05-10 15:30:00,127.45,127.67,127.04,127.13,145579.0,127.45,127.67,127.04,127.13,145579.0
2024-05-13 09:30:00,126.14,126.42,124.16,124.3,108344.0,126.14,126.42,124.16,124.3,108344.0
2024-05-13 10:00:00,124.38,124.72,123.74,124.16,91830.0,124.38,124.72,123.74,124.16,91830.0
2024-05-13 10:30:00,124.15,124.53,123.47,124.32,123474.0,124.15,124.53,123.47,124.32,123474.0
2024-05-13 11:00:00,124.35,124.42,123.71,123.87,42626.0,124.35,124.42,123.71,123.87,42626.0
2024-05-13 11:30:00,123.81,124.35,123.69,124.25,28414.0,123.81,124.35,123.69,124.25,28414.0
2024-05-13 12:00:00,124.28,124.63,124.15,124.55,11948.0,124.28,124.63,124.15,124.55,11948.0
2024-05-13 12:30:00,124.48,124.81,124.36,124.64,15920.0,124.48,124.81,124.36,124.64,15920.0
2024-05-13 13:00:00,124.6,125.1,124.31,125.04,17093.0,124.6,125.1,124.31,125.04,17093.0
2024-05-13 13:30:00,125.08,125.19,124.88,125.19,23897.0,125.08,125.19,124.88,125.19,23897.0
2024-05-13 14:00:00,125.29,125.57,125.04,125.32,18786.0,125.29,125.57,125.04,125.32,18786.0
2024-05-13 14:30:00,125.34,125.63,125.12,125.5,23489.0,125.34,125.63,125.12,125.5,23489.0
2024-05-13 15:00:00,125.5,125.8,125.4,125.46,32268.0,125.5,125.8,125.4,125.46,32268.0
2024-05-13 15:30:00,125.48,126.14,125.34,126.12,235456.0,125.48,126.14,125.34,126.12,235456.0
2024-05-14 09:30:00,126.54,127.78,126.26,127.74,22796.0,126.54,127.78,126.26,127.74,22796.0
2024-05-14 10:00:00,127.81,128.77,127.73,128.41,54453.0,127.81,128.77,127.73,128.41,54453.0
2024-05-14 10:30:00,128.5,128.79,127.63,127.97,46702.0,128.5,128.79,127.63,127.97,46702.0
2024-05-14 11:00:00,127.94,127.94,127.52,127.52,24887.0,127.94,127.94,127.52,127.52,24887.0
2024-05-14 11:30:00,127.56,127.75,127.19,127.22,36656.0,127.56,127.75,127.19,127.22,36656.0
2024-05-14 12:00:00,127.16,127.33,126.85,127.33,34930.0,127.16,127.33,126.85,127.33,34930.0
2024-05-14 12:30:00,127.34,127.59,127.04,127.58,16926.0,127.34,127.59,127.04,127.58,16926.0
2024-05-14 13:00:00,127.58,127.8,127.05,127.53,59677.0,127.58,127.8,127.05,127.53,59677.0
2024-05-14 13:30:00,127.56,128.27,127.33,128.1,60447.0,127.56,128.27,127.33,128.1,60447.0
2024-05-14 14:00:00,128.14,128.58,128.14,128.38,28977.0,128.14,128.58,128.14,128.38,28977.0
2024-05-14 14:30:00,128.41,128.62,128.23,128.29,56262.0,128.41,128.62,128.23,128.29,56262.0
2024-05-14 15:00:00,128.29,128.51,128.24,128.33,53033.0,128.29,128.51,128.24,128.33,53033.0
2024-05-14 15:30:00,128.34,128.6,127.82,128.51,206018.0,128.34,128.6,127.82,128.51,206018.0
2024-05-15 09:30:00,129.89,130.92,129.27,130.2,43057.0,129.89,130.92,129.27,130.2,43057.0
2024-05-15 10:00:00,130.24,131.8,130.13,131.66,36308.0,130.24,131.8,130.13,131.66,36308.0
2024-05-15 10:30:00,131.65,131.87,131.12,131.87,108558.0,131.65,131.87,131.12,131.87,108558.0
2024-05-15 11:00:00,131.88,131.99,131.46,131.83,98911.0,131.88,131.99,131.46,131.83,98911.0
2024-05-15 11:30:00,131.85,131.96,131.55,131.59,17890.0,131.85,131.96,131.55,131.59,17890.0
2024-05-15 12:00:00,131.58,131.58,130.92,131.38,22979.0,131.58,131.58,130.92,131.38,22979.0
2024-05-15 12:30:00,131.44,131.58,131.08,131.48,20318.0,131.44,131.58,131.08,131.48,20318.0
2024-05-15 13:00:00,131.5,131.6,131.27,131.54,18032.0,131.5,131.6,131.27,131.54,18032.0
2024-05-15 13:30:00,131.55,131.58,131.31,131.53,24780.0,131.55,131.58,131.31,131.53,24780.0
2024-05-15 14:00:00,131.52,131.98,131.43,131.97,19984.0,131.52,131.98,131.43,131.97,19984.0
2024-05-15 14:30:00,132.0,132.25,131.97,132.22,30888.0,132.0,132.25,131.97,132.22,30888.0
2024-05-15 15:00:00,132.24,132.59,132.12,132.43,30411.0,132.24,132.59,132.12,132.43,30411.0
2024-05-15 15:30:00,132.38,133.17,132.24,132.95,202323.0,132.38,133.17,132.24,132.95,202323.0
2024-05-16 09:30:00,132.51,132.86,131.37,131.67,40881.0,132.51,132.86,131.37,131.67,40881.0
2024-05-16 10:00:00,131.74,132.05,131.05,131.18,35155.0,131.74,132.05,131.05,131.18,35155.0
2024-05-16 10:30:00,130.94,130.97,130.23,130.53,24018.0,130.94,130.97,130.23,130.53,24018.0
2024-05-16 11:00:00,130.65,130.84,130.07,130.43,14900.0,130.65,130.84,130.07,130.43,14900.0
2024-05-16 11:30:00,130.42,130.56,129.74,129.8,18191.0,130.42,130.56,129.74,129.8,18191.0
2024-05-16 12:00:00,129.74,129.85,129.58,129.83,9098.0,129.74,129.85,129.58,129.83,9098.0
2024-05-16 12:30:00,129.82,129.84,128.97,128.99,16824.0,129.82,129.84,128.97,128.99,16824.0
2024-05-16 13:00:00,128.99,128.99,128.56,128.67,23048.0,128.99,128.99,128.56,128.67,23048.0
2024-05-16 13:30:00,128.72,129.19,128.56,129.18,25292.0,128.72,129.19,128.56,129.18,25292.0
2024-05-16 14:00:00,129.2,129.31,128.12,128.33,38263.0,129.2,129.31,128.12,128.33,38263.0
2024-05-16 14:30:00,128.34,129.15,128.29,128.75,39733.0,128.34,129.15,128.29,128.75,39733.0
2024-05-16 15:00:00,128.79,128.8,128.25,128.29,62705.0,128.79,128.8,128.25,128.29,62705.0
2024-05-16 15:30:00,128.27,128.33,127.61,127.9,173427.0,128.27,128.33,127.61,127.9,173427.0
2024-05-17 09:30:00,128.18,128.81,127.29,128.54,43099.0,128.18,128.81,127.29,128.54,43099.0
2024-05-17 10:00:00,128.62,128.62,127.87,128.05,18486.0,128.62,128.62,127.87,128.05,18486.0
2024-05-17 10:30:00,128.02,128.12,127.38,127.53,28319.0,128.02,128.12,127.38,127.53,28319.0
2024-05-17 11:00:00,127.54,127.92,127.25,127.76,13227.0,127.54,127.92,127.25,127.76,13227.0
2024-05-17 11:30:00,127.78,127.86,127.68,127.7,10110.0,127.78,127.86,127.68,127.7,10110.0
2024-05-17 12:00:00,127.74,128.11,127.7,128.05,10676.0,127.74,128.11,127.7,128.05,10676.0
2024-05-17 12:30:00,128.1,128.19,127.48,127.65,9973.0,128.1,128.19,127.48,127.65,9973.0
2024-05-17 13:00:00,127.68,128.15,127.47,128.09,40311.0,127.68,128.15,127.47,128.09,40311.0
2024-05-17 13:30:00,128.11,128.5,128.11,128.49,18953.0,128.11,128.5,128.11,128.49,18953.0
2024-05-17 14:00:00,128.41,128.65,128.11,128.34,62124.0,128.41,128.65,128.11,128.34,62124.0
2024-05-17 14:30:00,128.4,128.6,128.34,128.48,16243.0,128.4,128.6,128.34,128.48,16243.0
2024-05-17 15:00:00,128.48,128.59,128.37,128.46,13607.0,128.48,128.59,128.37,128.46,13607.0
2024-05-17 15:30:00,128.41,128.65,128.2,128.4,76035.0,128.41,128.65,128.2,128.4,76035.0
2024-05-20 09:30:00,129.48,129.91,128.07,129.05,37203.0,129.48,129.91,128.07,129.05,37203.0
2024-05-20 10:00:00,129.04,129.04,127.85,128.28,12711.0,129.04,129.04,127.85,128.28,12711.0
2024-05-20 10:30:00,128.27,128.84,128.06,128.63,32610.0,128.27,128.84,128.06,128.63,32610.0
2024-05-20 11:00:00,128.62,129.32,128.58,129.32,7284.0,128.62,129.32,128.58,129.32,7284.0
2024-05-20 11:30:00,129.25,129.5,129.08,129.4,9322.0,129.25,129.5,129.08,129.4,9322.0
2024-05-20 12:00:00,129.43,130.06,129.43,129.82,11047.0,129.43,130.06,129.43,129.82,11047.0
2024-05-20 12:30:00,129.74,130.11,129.62,130.11,12401.0,129.74,130.11,129.62,130.11,12401.0
2024-05-20 13:00:00,130.06,130.41,130.0,130.12,33276.0,130.06,130.41,130.0,130.12,33276.0
2024-05-20 13:30:00,130.05,130.14,129.67,129.74,21349.0,130.05,130.14,129.67,129.74,21349.0
2024-05-20 14:00:00,129.71,130.24,129.64,130.16,20108.0,129.71,130.24,129.64,130.16,20108.0
2024-05-20 14:30:00,130.17,130.33,130.05,130.18,15726.0,130.17,130.33,130.05,130.18,15726.0
2024-05-20 15:00:00,130.16,131.02,130.16,130.95,29982.0,130.16,131.02,130.16,130.95,29982.0
2024-05-20 15:30:00,130.91,130.99,130.23,130.98,129092.0,130.91,130.99,130.23,130.98,129092.0
2024-05-21 09:30:00,130.39,130.82,129.29,130.09,31806.0,130.39,130.82,129.29,130.09,31806.0
2024-05-21 10:00:00,130.1,130.68,130.09,130.44,47137.0,130.1,130.68,130.09,130.44,47137.0
2024-05-21 10:30:00,130.44,130.7,130.04,130.66,19347.0,130.44,130.7,130.04,130.66,19347.0
2024-05-21 11:00:00,130.61,131.0,130.52,130.9,15381.0,130.61,131.0,130.52,130.9,15381.0
2024-05-21 11:30:00,130.83,131.03,130.75,130.89,17822.0,130.83,131.03,130.75,130.89,17822.0
2024-05-21 12:00:00,130.84,130.96,130.6,130.82,13965.0,130.84,130.96,130.6,130.82,13965.0
2024-05-21 12:30:00,130.82,130.88,130.27,130.51,23223.0,130.82,130.88,130.27,130.51,23223.0
2024-05-21 13:00:00,130.56,130.74,130.5,130.7,11411.0,130.56,130.74,130.5,130.7,11411.0
2024-05-21 13:30:00,130.75,131.04,130.75,130.9,29060.0,130.75,131.04,130.75,130.9,29060.0
2024-05-21 14:00:00,130.9,130.98,130.8,130.8,21696.0,130.9,130.98,130.8,130.8,21696.0
2024-05-21 14:30:00,130.82,130.98,130.67,130.89,23123.0,130.82,130.98,130.67,130.89,23123.0
2024-05-21 15:00:00,130.89,131.04,130.85,130.91,42444.0,130.89,131.04,130.85,130.91,42444.0
2024-05-21 15:30:00,130.9,131.02,130.24,130.33,131398.0,130.9,131.02,130.24,130.33,131398.0
2024-05-22 09:30:00,129.46,130.17,129.15,130.02,46539.0,129.46,130.17,129.15,130.02,46539.0
2024-05-22 10:00:00,130.05,130.8,129.94,130.72,75306.0,130.05,130.8,129.94,130.72,75306.0
2024-05-22 10:30:00,130.71,130.96,130.31,130.84,20760.0,130.71,130.96,130.31,130.84,20760.0
2024-05-22 11:00:00,130.84,130.89,130.55,130.66,37990.0,130.84,130.89,130.55,130.66,37990.0
2024-05-22 11:30:00,130.69,130.88,130.52,130.76,28721.0,130.69,130.88,130.52,130.76,28721.0
2024-05-22 12:00:00,130.76,131.18,130.75,130.93,14007.0,130.76,131.18,130.75,130.93,14007.0
2024-05-22 12:30:00,130.93,131.1,130.78,130.83,18986.0,130.93,131.1,130.78,130.83,18986.0
2024-05-22 13:00:00,130.82,130.91,130.47,130.48,20967.0,130.82,130.91,130.47,130.48,20967.0
2024-05-22 13:30:00,130.48,130.81,130.37,130.51,19464.0,130.48,130.81,130.37,130.51,19464.0
2024-05-22 14:00:00,130.51,130.66,129.87,129.87,27567.0,130.51,130.66,129.87,129.87,27567.0
2024-05-22 14:30:00,129.79,130.53,129.79,130.51,18978.0,129.79,130.53,129.79,130.51,18978.0
2024-05-22 15:00:00,130.5,130.76,130.28,130.34,30513.0,130.5,130.76,130.28,130.34,30513.0
2024-05-22 15:30:00,130.34,130.6,129.77,130.36,218281.0,130.34,130.6,129.77,130.36,218281.0
2024-05-23 09:30:00,130.42,130.84,129.47,129.66,19917.0,130.42,130.84,129.47,129.66,19917.0
2024-05-23 10:00:00,129.78,130.36,129.51,129.75,19638.0,129.78,130.36,129.51,129.75,19638.0
2024-05-23 10:30:00,129.83,129.93,129.5,129.86,28409.0,129.83,129.93,129.5,129.86,28409.0
2024-05-23 11:00:00,129.89,130.31,129.85,130.1,15720.0,129.89,130.31,129.85,130.1,15720.0
2024-05-23 11:30:00,130.2,130.62,130.19,130.47,13502.0,130.2,130.62,130.19,130.47,13502.0
2024-05-23 12:00:00,130.53,130.55,130.22,130.45,13954.0,130.53,130.55,130.22,130.45,13954.0
2024-05-23 12:30:00,130.45,130.52,129.75,129.81,85403.0,130.45,130.52,129.75,129.81,85403.0
2024-05-23 13:00:00,129.75,129.87,129.5,129.61,29994.0,129.75,129.87,129.5,129.61,29994.0
2024-05-23 13:30:00,129.64,129.68,129.12,129.24,34027.0,129.64,129.68,129.12,129.24,34027.0
2024-05-23 14:00:00,129.21,129.21,128.75,129.09,16365.0,129.21,129.21,128.75,129.09,16365.0
2024-05-23 14:30:00,129.02,129.34,128.75,128.92,19565.0,129.02,129.34,128.75,128.92,19565.0
2024-05-23 15:00:00,128.96,129.3,128.89,129.07,10789.0,128.96,129.3,128.89,129.07,10789.0
2024-05-23 15:30:00,129.08,129.31,128.8,128.93,103936.0,129.08,129.31,128.8,128.93,103936.0
2024-05-24 09:30:00,130.35,130.37,129.01,129.23,27630.0,130.35,130.37,129.01,129.23,27630.0
2024-05-24 10:00:00,129.41,131.19,129.24,131.08,15643.0,129.41,131.19,129.24,131.08,15643.0
2024-05-24 10:30:00,131.12,131.58,130.96,131.55,16662.0,131.12,131.58,130.96,131.55,16662.0
2024-05-24 11:00:00,131.6,131.81,131.45,131.78,10290.0,131.6,131.81,131.45,131.78,10290.0
2024-05-24 11:30:00,131.72,131.87,131.22,131.44,11479.0,131.72,131.87,131.22,131.44,11479.0
2024-05-24 12:00:00,131.42,131.74,131.42,131.68,17185.0,131.42,131.74,131.42,131.68,17185.0
2024-05-24 12:30:00,131.64,131.66,131.26,131.39,17140.0,131.64,131.66,131.26,131.39,17140.0
2024-05-24 13:00:00,131.42,131.45,130.8,131.04,17710.0,131.42,131.45,130.8,131.04,17710.0
2024-05-24 13:30:00,131.08,131.29,130.87,130.97,63452.0,131.08,131.29,130.87,130.97,63452.0
2024-05-24 14:00:00,130.94,131.08,130.62,130.87,304494.0,130.94,131.08,130.62,130.87,304494.0
2024-05-24 14:30:00,130.88,131.19,130.69,131.13,32544.0,130.88,131.19,130.69,131.13,32544.0
2024-05-24 15:00:00,131.15,131.15,130.78,130.86,34444.0,131.15,131.15,130.78,130.86,34444.0
2024-05-24 15:30:00,130.84,131.18,130.84,131.14,195671.0,130.84,131.18,130.84,131.14,195671.0
2024-05-28 09:30:00,130.08,130.56,129.25,130.39,43959.0,130.08,130.56,129.25,130.39,43959.0
2024-05-28 10:00:00,130.49,131.44,130.19,131.31,99219.0,130.49,131.44,130.19,131.31,99219.0
2024-05-28 10:30:00,131.2,131.58,131.15,131.2,23718.0,131.2,131.58,131.15,131.2,23718.0
2024-05-28 11:00:00,131.22,131.22,130.52,130.6,28115.0,131.22,131.22,130.52,130.6,28115.0
2024-05-28 11:30:00,130.57,131.03,130.35,130.88,22976.0,130.57,131.03,130.35,130.88,22976.0
2024-05-28 12:00:00,130.84,131.31,130.81,131.02,13090.0,130.84,131.31,130.81,131.02,13090.0
2024-05-28 12:30:00,131.01,131.31,130.71,130.87,7426.0,131.01,131.31,130.71,130.87,7426.0
2024-05-28 13:00:00,130.7,130.79,130.4,130.79,8470.0,130.7,130.79,130.4,130.79,8470.0
2024-05-28 13:30:00,130.68,130.8,130.08,130.12,12971.0,130.68,130.8,130.08,130.12,12971.0
2024-05-28 14:00:00,130.02,130.82,130.02,130.13,17627.0,130.02,130.82,130.02,130.13,17627.0
2024-05-28 14:30:00,130.06,130.37,130.0,130.35,15321.0,130.06,130.37,130.0,130.35,15321.0
2024-05-28 15:00:00,130.34,130.58,130.23,130.3,20229.0,130.34,130.58,130.23,130.3,20229.0
2024-05-28 15:30:00,130.38,131.02,130.31,130.9,104508.0,130.38,131.02,130.31,130.9,104508.0
2024-05-29 09:30:00,129.58,134.89,129.58,134.22,81761.0,129.58,134.89,129.58,134.22,81761.0
2024-05-29 10:00:00,134.17,134.56,132.52,133.01,79608.0,134.17,134.56,132.52,133.01,79608.0
2024-05-29 10:30:00,133.01,133.45,131.28,131.39,110247.0,133.01,133.45,131.28,131.39,110247.0
2024-05-29 11:00:00,131.34,131.78,130.83,131.66,30161.0,131.34,131.78,130.83,131.66,30161.0
2024-05-29 11:30:00,131.63,131.63,130.63,130.81,52230.0,131.63,131.63,130.63,130.81,52230.0
2024-05-29 12:00:00,130.78,132.08,130.63,131.82,25527.0,130.78,132.08,130.63,131.82,25527.0
2024-05-29 12:30:00,131.92,132.14,131.61,131.99,16944.0,131.92,132.14,131.61,131.99,16944.0
2024-05-29 13:00:00,132.03,132.03,131.53,131.81,12683.0,132.03,132.03,131.53,131.81,12683.0
2024-05-29 13:30:00,131.78,131.9,131.36,131.9,12162.0,131.78,131.9,131.36,131.9,12162.0
2024-05-29 14:00:00,131.94,132.44,131.8,131.94,25414.0,131.94,132.44,131.8,131.94,25414.0
2024-05-29 14:30:00,131.91,132.14,131.72,131.82,17333.0,131.91,132.14,131.72,131.82,17333.0
2024-05-29 15:00:00,131.84,132.18,131.5,131.96,26105.0,131.84,132.18,131.5,131.96,26105.0
2024-05-29 15:30:00,131.83,132.11,131.39,131.57,103558.0,131.83,132.11,131.39,131.57,103558.0
2024-05-30 09:30:00,133.54,135.75,132.94,134.23,54212.0,133.54,135.75,132.94,134.23,54212.0
2024-05-30 10:00:00,134.25,135.34,133.27,133.7,62383.0,134.25,135.34,133.27,133.7,62383.0
2024-05-30 10:30:00,133.91,134.47,133.55,134.43,75753.0,133.91,134.47,133.55,134.43,75753.0
2024-05-30 11:00:00,134.38,134.81,133.78,134.81,37205.0,134.38,134.81,133.78,134.81,37205.0
2024-05-30 11:30:00,134.79,134.96,134.31,134.4,22267.0,134.79,134.96,134.31,134.4,22267.0
2024-05-30 12:00:00,134.45,134.93,134.44,134.7,18856.0,134.45,134.93,134.44,134.7,18856.0
2024-05-30 12:30:00,134.68,135.3,134.66,135.19,24527.0,134.68,135.3,134.66,135.19,24527.0
2024-05-30 13:00:00,135.06,135.31,134.57,134.91,23046.0,135.06,135.31,134.57,134.91,23046.0
2024-05-30 13:30:00,134.91,134.91,133.93,133.93,33112.0,134.91,134.91,133.93,133.93,33112.0
2024-05-30 14:00:00,133.96,134.0,133.21,133.73,28985.0,133.96,134.0,133.21,133.73,28985.0
2024-05-30 14:30:00,133.74,133.77,133.32,133.49,23356.0,133.74,133.77,133.32,133.49,23356.0
2024-05-30 15:00:00,133.5,133.57,132.82,132.94,38174.0,133.5,133.57,132.82,132.94,38174.0
2024-05-30 15:30:00,132.98,133.27,132.46,133.16,144768.0,132.98,133.27,132.46,133.16,144768.0
2024-05-31 09:30:00,133.42,134.14,132.27,133.38,134112.0,133.42,134.14,132.27,133.38,134112.0
2024-05-31 10:00:00,133.28,134.27,132.92,133.08,100876.0,133.28,134.27,132.92,133.08,100876.0
2024-05-31 10:30:00,133.02,133.05,132.36,132.69,36176.0,133.02,133.05,132.36,132.69,36176.0
2024-05-31 11:00:00,132.67,132.97,132.5,132.61,36075.0,132.67,132.97,132.5,132.61,36075.0
2024-05-31 11:30:00,132.57,132.88,132.4,132.61,26575.0,132.57,132.88,132.4,132.61,26575.0
2024-05-31 12:00:00,132.63,133.62,132.53,133.1,28774.0,132.63,133.62,132.53,133.1,28774.0
2024-05-31 12:30:00,133.11,133.42,133.06,133.18,27838.0,133.11,133.42,133.06,133.18,27838.0
2024-05-31 13:00:00,133.19,133.99,133.18,133.96,23263.0,133.19,133.99,133.18,133.96,23263.0
2024-05-31 13:30:00,133.99,134.33,133.63,133.81,18813.0,133.99,134.33,133.63,133.81,18813.0
2024-05-31 14:00:00,133.88,134.31,133.82,133.91,38194.0,133.88,134.31,133.82,133.91,38194.0
2024-05-31 14:30:00,133.95,134.28,133.85,134.22,36612.0,133.95,134.28,133.85,134.22,36612.0
2024-05-31 15:00:00,134.22,134.93,134.06,134.7,36930.0,134.22,134.93,134.06,134.7,36930.0
2024-05-31 15:30:00,134.66,135.47,134.33,135.35,191651.0,134.66,135.47,134.33,135.35,191651.0
2024-06-03 09:30:00,134.78,135.82,134.1,135.18,62373.0,134.78,135.82,134.1,135.18,62373.0
2024-06-03 10:00:00,135.21,135.89,133.04,133.04,51704.0,135.21,135.89,133.04,133.04,51704.0
2024-06-03 10:30:00,133.24,134.09,133.0,133.89,46971.0,133.24,134.09,133.0,133.89,46971.0
2024-06-03 11:00:00,134.03,134.23,133.61,134.23,27572.0,134.03,134.23,133.61,134.23,27572.0
2024-06-03 11:30:00,134.12,134.68,133.89,134.16,33581.0,134.12,134.68,133.89,134.16,33581.0
2024-06-03 12:00:00,134.17,134.98,134.04,134.14,20828.0,134.17,134.98,134.04,134.14,20828.0
2024-06-03 12:30:00,134.17,134.17,133.33,133.42,34826.0,134.17,134.17,133.33,133.42,34826.0
2024-06-03 13:00:00,133.41,133.46,132.63,133.41,31118.0,133.41,133.46,132.63,133.41,31118.0
2024-06-03 13:30:00,133.39,133.61,133.24,133.52,40590.0,133.39,133.61,133.24,133.52,40590.0
2024-06-03 14:00:00,133.51,133.88,133.41,133.56,43812.0,133.51,133.88,133.41,133.56,43812.0
2024-06-03 14:30:00,133.65,134.18,133.65,133.86,39986.0,133.65,134.18,133.65,133.86,39986.0
2024-06-03 15:00:00,133.85,134.17,133.61,134.08,52406.0,133.85,134.17,133.61,134.08,52406.0
2024-06-03 15:30:00,134.06,134.1,133.28,133.72,154083.0,134.06,134.1,133.28,133.72,154083.0
2024-06-04 09:30:00,132.57,133.29,131.71,133.29,63379.0,132.57,133.29,131.71,133.29,63379.0
2024-06-04 10:00:00,133.52,133.9,131.73,133.02,43606.0,133.52,133.9,131.73,133.02,43606.0
2024-06-04 10:30:00,132.98,133.16,132.47,132.49,47841.0,132.98,133.16,132.47,132.49,47841.0
2024-06-04 11:00:00,132.51,133.09,132.41,132.68,31097.0,132.51,133.09,132.41,132.68,31097.0
2024-06-04 11:30:00,132.65,132.88,132.29,132.62,28906.0,132.65,132.88,132.29,132.62,28906.0
2024-06-04 12:00:00,132.66,133.45,132.38,133.42,22690.0,132.66,133.45,132.38,133.42,22690.0
2024-06-04 12:30:00,133.4,133.4,133.02,133.2,26797.0,133.4,133.4,133.02,133.2,26797.0
2024-06-04 13:00:00,133.15,133.17,132.6,132.83,23674.0,133.15,133.17,132.6,132.83,23674.0
2024-06-04 13:30:00,132.92,133.04,132.7,133.01,27505.0,132.92,133.04,132.7,133.01,27505.0
2024-06-04 14:00:00,133.0,133.34,132.86,133.11,31160.0,133.0,133.34,132.86,133.11,31160.0
2024-06-04 14:30:00,133.19,133.34,133.03,133.08,35769.0,133.19,133.34,133.03,133.08,35769.0
2024-06-04 15:00:00,133.07,133.18,132.75,133.12,43532.0,133.07,133.18,132.75,133.12,43532.0
2024-06-04 15:30:00,133.14,133.22,132.2,132.24,102849.0,133.14,133.22,132.2,132.24,102849.0
2024-06-05 09:30:00,132.82,134.34,132.34,133.97,75570.0,132.82,134.34,132.34,133.97,75570.0
2024-06-05 10:00:00,134.03,135.09,133.36,134.78,69392.0,134.03,135.09,133.36,134.78,69392.0
2024-06-05 10:30:00,134.82,135.34,134.4,135.17,49383.0,134.82,135.34,134.4,135.17,49383.0
2024-06-05 11:00:00,135.2,135.45,134.89,135.38,48697.0,135.2,135.45,134.89,135.38,48697.0
2024-06-05 11:30:00,135.29,135.8,134.89,135.11,40939.0,135.29,135.8,134.89,135.11,40939.0
2024-06-05 12:00:00,135.12,136.02,135.11,136.01,34275.0,135.12,136.02,135.11,136.01,34275.0
2024-06-05 12:30:00,136.12,136.28,135.71,135.89,34042.0,136.12,136.28,135.71,135.89,34042.0
2024-06-05 13:00:00,135.83,136.43,135.75,136.25,22712.0,135.83,136.43,135.75,136.25,22712.0
2024-06-05 13:30:00,136.27,136.68,136.03,136.59,35170.0,136.27,136.68,136.03,136.59,35170.0
2024-06-05 14:00:00,136.59,136.66,136.11,136.22,33558.0,136.59,136.66,136.11,136.22,33558.0
2024-06-05 14:30:00,136.16,136.8,136.13,136.55,36059.0,136.16,136.8,136.13,136.55,36059.0
2024-06-05 15:00:00,136.6,136.63,136.19,136.23,47582.0,136.6,136.63,136.19,136.23,47582.0
2024-06-05 15:30:00,136.16,136.27,135.34,135.54,157139.0,136.16,136.27,135.34,135.54,157139.0
2024-06-06 09:30:00,135.0,135.2,134.1,134.26,16869.0,135.0,135.2,134.1,134.26,16869.0
2024-06-06 10:00:00,134.12,134.85,133.81,134.38,34385.0,134.12,134.85,133.81,134.38,34385.0
2024-06-06 10:30:00,134.46,134.7,134.18,134.67,15640.0,134.46,134.7,134.18,134.67,15640.0
2024-06-06 11:00:00,134.82,135.06,134.41,134.89,24314.0,134.82,135.06,134.41,134.89,24314.0
2024-06-06 11:30:00,134.84,134.84,134.33,134.52,26598.0,134.84,134.84,134.33,134.52,26598.0
2024-06-06 12:00:00,134.46,134.8,134.32,134.78,22912.0,134.46,134.8,134.32,134.78,22912.0
2024-06-06 12:30:00,134.83,134.99,134.18,134.44,25091.0,134.83,134.99,134.18,134.44,25091.0
2024-06-06 13:00:00,134.51,134.63,134.27,134.52,26669.0,134.51,134.63,134.27,134.52,26669.0
2024-06-06 13:30:00,134.59,134.59,134.01,134.36,44924.0,134.59,134.59,134.01,134.36,44924.0
2024-06-06 14:00:00,134.35,134.35,133.35,134.11,16964.0,134.35,134.35,133.35,134.11,16964.0
2024-06-06 14:30:00,134.06,134.23,133.89,133.95,18509.0,134.06,134.23,133.89,133.95,18509.0
2024-06-06 15:00:00,133.91,134.65,133.82,134.64,24556.0,133.91,134.65,133.82,134.64,24556.0
2024-06-06 15:30:00,134.5,134.8,134.4,134.75,107229.0,134.5,134.8,134.4,134.75,107229.0
2024-06-07 09:30:00,133.93,134.77,133.06,134.18,75817.0,133.93,134.77,133.06,134.18,75817.0
2024-06-07 10:00:00,134.2,134.5,133.96,134.09,68883.0,134.2,134.5,133.96,134.09,68883.0
2024-06-07 10:30:00,134.13,134.86,133.61,134.2,72245.0,134.13,134.86,133.61,134.2,72245.0
2024-06-07 11:00:00,134.19,134.32,133.57,133.63,42051.0,134.19,134.32,133.57,133.63,42051.0
2024-06-07 11:30:00,133.69,133.84,133.23,133.34,30367.0,133.69,133.84,133.23,133.34,30367.0
2024-06-07 12:00:00,133.37,134.23,133.36,134.17,41108.0,133.37,134.23,133.36,134.17,41108.0
2024-06-07 12:30:00,134.17,134.23,133.82,133.95,28405.0,134.17,134.23,133.82,133.95,28405.0
2024-06-07 13:00:00,134.01,134.2,133.87,133.94,32941.0,134.01,134.2,133.87,133.94,32941.0
2024-06-07 13:30:00,133.96,134.12,133.78,133.95,43604.0,133.96,134.12,133.78,133.95,43604.0
2024-06-07 14:00:00,133.95,134.0,133.31,133.96,26653.0,133.95,134.0,133.31,133.96,26653.0
2024-06-07 14:30:00,133.86,134.52,133.86,134.0,68169.0,133.86,134.52,133.86,134.0,68169.0
2024-06-07 15:00:00,134.02,134.45,133.99,134.3,63626.0,134.02,134.45,133.99,134.3,63626.0
2024-06-07 15:30:00,134.3,134.5,133.41,133.74,189935.0,134.3,134.5,133.41,133.74,189935.0
2024-06-10 09:30:00,132.24,135.42,132.01,134.92,75453.0,132.24,135.42,132.01,134.92,75453.0
2024-06-10 10:00:00,134.92,135.79,134.71,135.58,74555.0,134.92,135.79,134.71,135.58,74555.0
2024-06-10 10:30:00,135.59,136.31,135.54,135.92,50682.0,135.59,136.31,135.54,135.92,50682.0
2024-06-10 11:00:00,135.97,136.51,135.74,136.37,93196.0,135.97,136.51,135.74,136.37,93196.0
2024-06-10 11:30:00,136.34,136.37,135.57,135.8,47081.0,136.34,136.37,135.57,135.8,47081.0
2024-06-10 12:00:00,135.77,136.11,135.54,136.01,46801.0,135.77,136.11,135.54,136.01,46801.0
2024-06-10 12:30:00,136.03,136.15,135.91,136.1,32396.0,136.03,136.15,135.91,136.1,32396.0
2024-06-10 13:00:00,136.12,136.7,135.98,136.31,61094.0,136.12,136.7,135.98,136.31,61094.0
2024-06-10 13:30:00,136.37,137.12,136.31,136.72,67046.0,136.37,137.12,136.31,136.72,67046.0
2024-06-10 14:00:00,136.72,137.29,136.65,137.28,31668.0,136.72,137.29,136.65,137.28,31668.0
2024-06-10 14:30:00,137.32,137.69,137.1,137.67,74566.0,137.32,137.69,137.1,137.67,74566.0
2024-06-10 15:00:00,137.67,138.12,137.54,137.54,60689.0,137.67,138.12,137.54,137.54,60689.0
2024-06-10 15:30:00,137.54,138.07,137.49,137.77,123456.0,137.54,138.07,137.49,137.77,123456.0
2024-06-11 09:30:00,137.02,137.12,135.12,136.0,41605.0,137.02,137.12,135.12,136.0,41605.0
2024-06-11 10:00:00,136.0,137.33,135.86,136.71,51602.0,136.0,137.33,135.86,136.71,51602.0
2024-06-11 10:30:00,136.7,137.2,136.54,136.95,48231.0,136.7,137.2,136.54,136.95,48231.0
2024-06-11 11:00:00,136.9,136.99,136.31,136.51,59897.0,136.9,136.99,136.31,136.51,59897.0
2024-06-11 11:30:00,136.56,137.06,136.47,136.9,30814.0,136.56,137.06,136.47,136.9,30814.0
2024-06-11 12:00:00,136.9,137.21,136.73,136.82,33765.0,136.9,137.21,136.73,136.82,33765.0
2024-06-11 12:30:00,136.85,136.92,136.28,136.28,23286.0,136.85,136.92,136.28,136.28,23286.0
2024-06-11 13:00:00,136.35,136.82,136.01,136.04,49464.0,136.35,136.82,136.01,136.04,49464.0
2024-06-11 13:30:00,136.1,136.35,135.97,136.19,27921.0,136.1,136.35,135.97,136.19,27921.0
2024-06-11 14:00:00,136.22,136.22,135.74,135.92,29809.0,136.22,136.22,135.74,135.92,29809.0
2024-06-11 14:30:00,135.92,136.04,135.61,135.72,27255.0,135.92,136.04,135.61,135.72,27255.0
2024-06-11 15:00:00,135.73,135.98,135.61,135.62,35447.0,135.73,135.98,135.61,135.62,35447.0
2024-06-11 15:30:00,135.52,135.82,134.77,135.76,176961.0,135.52,135.82,134.77,135.76,176961.0
2024-06-12 09:30:00,138.51,140.53,137.41,139.18,128577.0,138.51,140.53,137.41,139.18,128577.0
2024-06-12 10:00:00,139.07,140.72,139.01,140.46,61824.0,139.07,140.72,139.01,140.46,61824.0
2024-06-12 10:30:00,140.52,141.25,140.37,141.06,70627.0,140.52,141.25,140.37,141.06,70627.0
2024-06-12 11:00:00,141.07,141.25,140.55,141.17,43143.0,141.07,141.25,140.55,141.17,43143.0
2024-06-12 11:30:00,141.26,141.59,140.67,141.39,51006.0,141.26,141.59,140.67,141.39,51006.0
2024-06-12 12:00:00,141.38,141.62,140.92,141.39,33427.0,141.38,141.62,140.92,141.39,33427.0
2024-06-12 12:30:00,141.42,141.8,141.38,141.52,41796.0,141.42,141.8,141.38,141.52,41796.0
2024-06-12 13:00:00,141.42,141.74,140.84,141.23,31405.0,141.42,141.74,140.84,141.23,31405.0
2024-06-12 13:30:00,141.22,141.7,141.01,141.66,55524.0,141.22,141.7,141.01,141.66,55524.0
2024-06-12 14:00:00,141.62,141.95,140.52,141.84,72286.0,141.62,141.95,140.52,141.84,72286.0
2024-06-12 14:30:00,141.86,142.26,141.42,141.9,53483.0,141.86,142.26,141.42,141.9,53483.0
2024-06-12 15:00:00,141.81,142.36,140.28,140.33,75745.0,141.81,142.36,140.28,140.33,75745.0
2024-06-12 15:30:00,140.29,140.86,140.1,140.75,333621.0,140.29,140.86,140.1,140.75,333621.0
2024-06-13 09:30:00,140.65,141.27,139.13,139.15,37983.0,140.65,141.27,139.13,139.15,37983.0
2024-06-13 10:00:00,139.17,140.65,139.17,139.82,32804.0,139.17,140.65,139.17,139.82,32804.0
2024-06-13 10:30:00,139.96,141.17,139.59,140.8,40125.0,139.96,141.17,139.59,140.8,40125.0
2024-06-13 11:00:00,140.61,140.82,140.09,140.09,24407.0,140.61,140.82,140.09,140.09,24407.0
2024-06-13 11:30:00,140.2,141.07,140.19,140.92,17268.0,140.2,141.07,140.19,140.92,17268.0
2024-06-13 12:00:00,140.88,140.88,140.11,140.27,13641.0,140.88,140.88,140.11,140.27,13641.0
2024-06-13 12:30:00,140.18,140.81,140.17,140.81,13235.0,140.18,140.81,140.17,140.81,13235.0
2024-06-13 13:00:00,140.85,141.09,140.36,140.58,20882.0,140.85,141.09,140.36,140.58,20882.0
2024-06-13 13:30:00,140.68,141.09,140.61,140.81,26374.0,140.68,141.09,140.61,140.81,26374.0
2024-06-13 14:00:00,140.72,140.79,139.9,140.01,22574.0,140.72,140.79,139.9,140.01,22574.0
2024-06-13 14:30:00,140.09,140.24,139.66,139.98,54059.0,140.09,140.24,139.66,139.98,54059.0
2024-06-13 15:00:00,139.89,140.02,139.56,139.65,34844.0,139.89,140.02,139.56,139.65,34844.0
2024-06-13 15:30:00,139.55,140.07,139.33,139.43,141247.0,139.55,140.07,139.33,139.43,141247.0
2024-06-14 09:30:00,137.42,138.2,136.31,136.35,16516.0,137.42,138.2,136.31,136.35,16516.0
2024-06-14 10:00:00,136.59,136.81,135.7,136.05,13877.0,136.59,136.81,135.7,136.05,13877.0
2024-06-14 10:30:00,136.19,136.29,135.78,136.14,18673.0,136.19,136.29,135.78,136.14,18673.0
2024-06-14 11:00:00,136.23,137.46,136.23,137.42,24872.0,136.23,137.46,136.23,137.42,24872.0
2024-06-14 11:30:00,137.44,137.62,136.21,136.74,30423.0,137.44,137.62,136.21,136.74,30423.0
2024-06-14 12:00:00,136.83,137.54,136.68,137.24,9485.0,136.83,137.54,136.68,137.24,9485.0
2024-06-14 12:30:00,137.19,137.79,137.13,137.64,10118.0,137.19,137.79,137.13,137.64,10118.0
2024-06-14 13:00:00,137.72,138.59,137.65,138.04,18211.0,137.72,138.59,137.65,138.04,18211.0
2024-06-14 13:30:00,137.98,138.23,137.54,137.61,13854.0,137.98,138.23,137.54,137.61,13854.0
2024-06-14 14:00:00,137.59,137.73,137.37,137.53,12311.0,137.59,137.73,137.37,137.53,12311.0
2024-06-14 14:30:00,137.58,137.75,137.4,137.75,10347.0,137.58,137.75,137.4,137.75,10347.0
2024-06-14 15:00:00,137.78,138.09,137.73,137.99,20475.0,137.78,138.09,137.73,137.99,20475.0
2024-06-14 15:30:00,137.94,138.07,137.53,138.03,91114.0,137.94,138.07,137.53,138.03,91114.0
2024-06-17 09:30:00,137.42,137.5,136.09,136.39,32733.0,137.42,137.5,136.09,136.39,32733.0
2024-06-17 10:00:00,136.43,136.81,135.35,135.59,34300.0,136.43,136.81,135.35,135.59,34300.0
2024-06-17 10:30:00,135.55,136.58,135.28,136.44,15047.0,135.55,136.58,135.28,136.44,15047.0
2024-06-17 11:00:00,136.53,137.34,136.45,137.07,14322.0,136.53,137.34,136.45,137.07,14322.0
2024-06-17 11:30:00,136.96,137.08,136.42,136.67,6126.0,136.96,137.08,136.42,136.67,6126.0
2024-06-17 12:00:00,136.69,137.1,136.67,137.08,11273.0,136.69,137.1,136.67,137.08,11273.0
2024-06-17 12:30:00,137.06,137.57,137.06,137.34,15875.0,137.06,137.57,137.06,137.34,15875.0
2024-06-17 13:00:00,137.31,137.68,137.21,137.56,19945.0,137.31,137.68,137.21,137.56,19945.0
2024-06-17 13:30:00,137.58,138.36,137.58,138.28,30386.0,137.58,138.36,137.58,138.28,30386.0
2024-06-17 14:00:00,138.22,138.81,138.14,138.64,38076.0,138.22,138.81,138.14,138.64,38076.0
2024-06-17 14:30:00,138.7,138.7,138.06,138.27,28733.0,138.7,138.7,138.06,138.27,28733.0
2024-06-17 15:00:00,138.22,138.3,137.65,137.77,30586.0,138.22,138.3,137.65,137.77,30586.0
2024-06-17 15:30:00,137.72,137.73,136.72,136.87,98416.0,137.72,137.73,136.72,136.87,98416.0
2024-06-18 09:30:00,136.54,137.79,135.76,135.9,43797.0,136.54,137.79,135.76,135.9,43797.0
2024-06-18 10:00:00,135.91,137.16,135.84,136.95,25016.0,135.91,137.16,135.84,136.95,25016.0
2024-06-18 10:30:00,136.93,137.64,136.93,137.12,13068.0,136.93,137.64,136.93,137.12,13068.0
2024-06-18 11:00:00,137.06,138.21,137.0,137.67,21732.0,137.06,138.21,137.0,137.67,21732.0
2024-06-18 11:30:00,137.6,137.87,137.6,137.68,8093.0,137.6,137.87,137.6,137.68,8093.0
2024-06-18 12:00:00,137.87,138.16,137.64,137.66,7762.0,137.87,138.16,137.64,137.66,7762.0
2024-06-18 12:30:00,137.64,138.16,137.54,137.85,6874.0,137.64,138.16,137.54,137.85,6874.0
2024-06-18 13:00:00,137.84,137.92,137.46,137.56,6387.0,137.84,137.92,137.46,137.56,6387.0
2024-06-18 13:30:00,137.54,137.91,137.5,137.72,13885.0,137.54,137.91,137.5,137.72,13885.0
2024-06-18 14:00:00,137.66,137.83,137.37,137.69,10931.0,137.66,137.83,137.37,137.69,10931.0
2024-06-18 14:30:00,137.7,137.7,137.18,137.32,17650.0,137.7,137.7,137.18,137.32,17650.0
2024-06-18 15:00:00,137.22,137.6,137.06,137.51,27260.0,137.22,137.6,137.06,137.51,27260.0
2024-06-18 15:30:00,137.46,137.61,137.3,137.56,105077.0,137.46,137.61,137.3,137.56,105077.0
2024-06-20 09:30:00,136.94,138.31,136.83,137.68,13481.0,136.94,138.31,136.83,137.68,13481.0
2024-06-20 10:00:00,137.64,137.93,136.89,137.16,33804.0,137.64,137.93,136.89,137.16,33804.0
2024-06-20 10:30:00,137.18,137.39,136.81,136.82,24138.0,137.18,137.39,136.81,136.82,24138.0
2024-06-20 11:00:00,136.85,137.33,136.72,136.88,13924.0,136.85,137.33,136.72,136.88,13924.0
2024-06-20 11:30:00,136.86,137.32,136.85,136.94,11730.0,136.86,137.32,136.85,136.94,11730.0
2024-06-20 12:00:00,136.87,137.29,136.79,136.85,12497.0,136.87,137.29,136.79,136.85,12497.0
2024-06-20 12:30:00,136.78,136.78,136.23,136.28,8876.0,136.78,136.78,136.23,136.28,8876.0
2024-06-20 13:00:00,136.24,136.32,135.93,135.94,11831.0,136.24,136.32,135.93,135.94,11831.0
2024-06-20 13:30:00,135.99,136.55,135.77,136.45,11486.0,135.99,136.55,135.77,136.45,11486.0
2024-06-20 14:00:00,136.55,136.75,136.5,136.65,16668.0,136.55,136.75,136.5,136.65,16668.0
2024-06-20 14:30:00,136.71,136.75,135.68,135.68,18585.0,136.71,136.75,135.68,135.68,18585.0
2024-06-20 15:00:00,135.64,135.71,135.12,135.36,54141.0,135.64,135.71,135.12,135.36,54141.0
2024-06-20 15:30:00,135.38,135.38,134.86,135.19,169386.0,135.38,135.38,134.86,135.19,169386.0
2024-06-21 09:30:00,135.22,135.46,134.09,134.83,74413.0,135.22,135.46,134.09,134.83,74413.0
2024-06-21 10:00:00,134.88,135.59,134.59,135.0,35257.0,134.88,135.59,134.59,135.0,35257.0
2024-06-21 10:30:00,134.97,135.56,134.86,135.5,27704.0,134.97,135.56,134.86,135.5,27704.0
2024-06-21 11:00:00,135.42,135.75,135.18,135.44,19577.0,135.42,135.75,135.18,135.44,19577.0
2024-06-21 11:30:00,135.37,135.54,135.21,135.53,12145.0,135.37,135.54,135.21,135.53,12145.0
2024-06-21 12:00:00,135.5,135.52,134.98,134.98,17812.0,135.5,135.52,134.98,134.98,17812.0
2024-06-21 12:30:00,134.94,135.26,134.8,135.18,19861.0,134.94,135.26,134.8,135.18,19861.0
2024-06-21 13:00:00,135.14,135.17,134.73,134.73,11639.0,135.14,135.17,134.73,134.73,11639.0
2024-06-21 13:30:00,134.69,134.85,134.65,134.71,10638.0,134.69,134.85,134.65,134.71,10638.0
2024-06-21 14:00:00,134.67,134.67,134.31,134.4,18330.0,134.67,134.67,134.31,134.4,18330.0
2024-06-21 14:30:00,134.39,134.49,133.95,134.48,24068.0,134.39,134.49,133.95,134.48,24068.0
2024-06-21 15:00:00,134.49,134.87,133.88,133.89,52337.0,134.49,134.87,133.88,133.89,52337.0
2024-06-21 15:30:00,133.88,134.59,133.85,134.22,220285.0,133.88,134.59,133.85,134.22,220285.0
2024-06-24 09:30:00,134.37,135.47,134.16,135.16,24906.0,134.37,135.47,134.16,135.16,24906.0
2024-06-24 10:00:00,135.25,135.25,134.11,134.22,29274.0,135.25,135.25,134.11,134.22,29274.0
2024-06-24 10:30:00,134.24,135.66,134.24,135.43,29275.0,134.24,135.66,134.24,135.43,29275.0
2024-06-24 11:00:00,135.49,136.15,135.4,135.76,40189.0,135.49,136.15,135.4,135.76,40189.0
2024-06-24 11:30:00,135.69,136.28,135.52,135.96,27980.0,135.69,136.28,135.52,135.96,27980.0
2024-06-24 12:00:00,135.98,136.4,135.94,136.13,22804.0,135.98,136.4,135.94,136.13,22804.0
2024-06-24 12:30:00,136.07,136.2,135.71,135.76,19949.0,136.07,136.2,135.71,135.76,19949.0
2024-06-24 13:00:00,135.88,136.27,135.5,135.5,14989.0,135.88,136.27,135.5,135.5,14989.0
2024-06-24 13:30:00,135.45,136.16,135.3,135.96,22044.0,135.45,136.16,135.3,135.96,22044.0
2024-06-24 14:00:00,135.96,136.08,135.66,136.0,13748.0,135.96,136.08,135.66,136.0,13748.0
2024-06-24 14:30:00,135.99,136.41,135.78,136.38,17478.0,135.99,136.41,135.78,136.38,17478.0
2024-06-24 15:00:00,136.39,136.56,136.22,136.39,29216.0,136.39,136.56,136.22,136.39,29216.0
2024-06-24 15:30:00,136.34,136.53,135.95,135.96,114018.0,136.34,136.53,135.95,135.96,114018.0
2024-06-25 09:30:00,135.0,136.48,134.82,135.92,77202.0,135.0,136.48,134.82,135.92,77202.0
2024-06-25 10:00:00,135.75,136.24,135.52,135.59,21331.0,135.75,136.24,135.52,135.59,21331.0
2024-06-25 10:30:00,135.61,136.45,135.51,135.94,26445.0,135.61,136.45,135.51,135.94,26445.0
2024-06-25 11:00:00,135.94,136.04,135.46,135.61,14796.0,135.94,136.04,135.46,135.61,14796.0
2024-06-25 11:30:00,135.62,135.91,134.78,134.78,28990.0,135.62,135.91,134.78,134.78,28990.0
2024-06-25 12:00:00,134.63,134.76,134.39,134.6,19584.0,134.63,134.76,134.39,134.6,19584.0
2024-06-25 12:30:00,134.41,134.44,133.62,134.44,32089.0,134.41,134.44,133.62,134.44,32089.0
2024-06-25 13:00:00,134.52,134.52,134.0,134.1,7892.0,134.52,134.52,134.0,134.1,7892.0
2024-06-25 13:30:00,134.11,134.57,134.11,134.24,10324.0,134.11,134.57,134.11,134.24,10324.0
2024-06-25 14:00:00,134.36,134.88,134.25,134.69,35503.0,134.36,134.88,134.25,134.69,35503.0
2024-06-25 14:30:00,134.69,134.69,134.37,134.41,15153.0,134.69,134.69,134.37,134.41,15153.0
2024-06-25 15:00:00,134.36,135.4,134.13,135.4,44650.0,134.36,135.4,134.13,135.4,44650.0
2024-06-25 15:30:00,135.37,135.52,134.74,134.94,109654.0,135.37,135.52,134.74,134.94,109654.0
2024-06-26 09:30:00,134.77,135.39,133.67,134.5,17667.0,134.77,135.39,133.67,134.5,17667.0
2024-06-26 10:00:00,134.31,135.26,134.31,135.09,41271.0,134.31,135.26,134.31,135.09,41271.0
2024-06-26 10:30:00,135.0,135.06,134.45,134.79,17202.0,135.0,135.06,134.45,134.79,17202.0
2024-06-26 11:00:00,134.86,135.06,134.51,135.0,21393.0,134.86,135.06,134.51,135.0,21393.0
2024-06-26 11:30:00,135.01,135.53,135.0,135.3,65434.0,135.01,135.53,135.0,135.3,65434.0
2024-06-26 12:00:00,135.28,135.57,135.09,135.28,34869.0,135.28,135.57,135.09,135.28,34869.0
2024-06-26 12:30:00,135.17,135.34,135.02,135.15,36544.0,135.17,135.34,135.02,135.15,36544.0
2024-06-26 13:00:00,135.08,135.36,134.89,135.35,15574.0,135.08,135.36,134.89,135.35,15574.0
2024-06-26 13:30:00,135.29,135.36,135.01,135.05,17769.0,135.29,135.36,135.01,135.05,17769.0
2024-06-26 14:00:00,134.99,135.24,134.81,134.93,29025.0,134.99,135.24,134.81,134.93,29025.0
2024-06-26 14:30:00,134.93,135.03,134.48,134.48,14192.0,134.93,135.03,134.48,134.48,14192.0
2024-06-26 15:00:00,134.46,134.86,134.26,134.26,54032.0,134.46,134.86,134.26,134.26,54032.0
2024-06-26 15:30:00,134.28,135.8,134.2,135.7,126141.0,134.28,135.8,134.2,135.7,126141.0
2024-06-27 09:30:00,135.0,135.48,133.78,134.31,16034.0,135.0,135.48,133.78,134.31,16034.0
2024-06-27 10:00:00,134.53,135.19,134.53,135.09,11696.0,134.53,135.19,134.53,135.09,11696.0
2024-06-27 10:30:00,135.09,135.46,134.96,135.17,25749.0,135.09,135.46,134.96,135.17,25749.0
2024-06-27 11:00:00,135.1,135.6,134.93,135.33,47108.0,135.1,135.6,134.93,135.33,47108.0
2024-06-27 11:30:00,135.33,135.96,135.12,135.9,48804.0,135.33,135.96,135.12,135.9,48804.0
2024-06-27 12:00:00,135.83,135.85,135.37,135.46,13774.0,135.83,135.85,135.37,135.46,13774.0
2024-06-27 12:30:00,135.49,136.07,135.27,135.7,66136.0,135.49,136.07,135.27,135.7,66136.0
2024-06-27 13:00:00,135.76,136.37,135.76,136.35,7390.0,135.76,136.37,135.76,136.35,7390.0
2024-06-27 13:30:00,136.34,136.59,136.2,136.45,8279.0,136.34,136.59,136.2,136.45,8279.0
2024-06-27 14:00:00,136.43,136.45,136.09,136.37,9121.0,136.43,136.45,136.09,136.37,9121.0
2024-06-27 14:30:00,136.24,136.83,136.2,136.76,13888.0,136.24,136.83,136.2,136.76,13888.0
2024-06-27 15:00:00,136.79,137.16,136.64,137.14,19484.0,136.79,137.16,136.64,137.14,19484.0
2024-06-27 15:30:00,137.14,138.34,136.93,138.29,127807.0,137.14,138.34,136.93,138.29,127807.0
2024-06-28 09:30:00,138.29,139.99,135.0,135.19,55638.0,138.29,139.99,135.0,135.19,55638.0
2024-06-28 10:00:00,135.35,135.38,132.69,133.81,144251.0,135.35,135.38,132.69,133.81,144251.0
2024-06-28 10:30:00,133.86,134.41,133.25,133.52,57480.0,133.86,134.41,133.25,133.52,57480.0
2024-06-28 11:00:00,133.56,134.41,133.54,134.2,43327.0,133.56,134.41,133.54,134.2,43327.0
2024-06-28 11:30:00,134.16,134.16,132.61,132.97,88994.0,134.16,134.16,132.61,132.97,88994.0
2024-06-28 12:00:00,132.92,133.29,132.04,133.06,59938.0,132.92,133.29,132.04,133.06,59938.0
2024-06-28 12:30:00,133.04,133.18,132.19,132.4,35437.0,133.04,133.18,132.19,132.4,35437.0
2024-06-28 13:00:00,132.38,132.82,131.15,131.3,56556.0,132.38,132.82,131.15,131.3,56556.0
2024-06-28 13:30:00,131.31,131.75,131.07,131.13,58854.0,131.31,131.75,131.07,131.13,58854.0
2024-06-28 14:00:00,131.13,131.97,130.75,131.47,52048.0,131.13,131.97,130.75,131.47,52048.0
2024-06-28 14:30:00,131.56,131.95,131.22,131.68,45817.0,131.56,131.95,131.22,131.68,45817.0
2024-06-28 15:00:00,131.67,132.08,131.29,131.34,69431.0,131.67,132.08,131.29,131.34,69431.0
2024-06-28 15:30:00,131.38,133.13,130.98,132.92,344444.0,131.38,133.13,130.98,132.92,344444.0
2024-07-01 09:30:00,134.08,136.93,133.22,134.98,71741.0,134.08,136.93,133.22,134.98,71741.0
2024-07-01 10:00:00,135.01,135.35,133.55,133.84,84889.0,135.01,135.35,133.55,133.84,84889.0
2024-07-01 10:30:00,133.7,134.09,132.88,133.14,77613.0,133.7,134.09,132.88,133.14,77613.0
2024-07-01 11:00:00,133.23,133.28,132.48,132.97,41260.0,133.23,133.28,132.48,132.97,41260.0
2024-07-01 11:30:00,132.82,132.83,131.87,132.04,27207.0,132.82,132.83,131.87,132.04,27207.0
2024-07-01 12:00:00,132.0,132.71,131.72,132.68,22089.0,132.0,132.71,131.72,132.68,22089.0
2024-07-01 12:30:00,132.54,133.62,132.54,133.34,32262.0,132.54,133.62,132.54,133.34,32262.0
2024-07-01 13:00:00,133.31,133.69,133.2,133.53,14891.0,133.31,133.69,133.2,133.53,14891.0
2024-07-01 13:30:00,133.53,133.81,133.42,133.59,21868.0,133.53,133.81,133.42,133.59,21868.0
2024-07-01 14:00:00,133.58,133.87,133.39,133.61,20092.0,133.58,133.87,133.39,133.61,20092.0
2024-07-01 14:30:00,133.53,133.78,133.51,133.68,16990.0,133.53,133.78,133.51,133.68,16990.0
2024-07-01 15:00:00,133.61,133.86,133.4,133.59,31067.0,133.61,133.86,133.4,133.59,31067.0
2024-07-01 15:30:00,133.59,134.04,133.28,133.4,124547.0,133.59,134.04,133.28,133.4,124547.0
2024-07-02 09:30:00,133.74,135.59,133.03,133.19,29404.0,133.74,135.59,133.03,133.19,29404.0
2024-07-02 10:00:00,133.39,134.37,133.39,134.05,12925.0,133.39,134.37,133.39,134.05,12925.0
2024-07-02 10:30:00,134.06,134.35,133.56,134.3,18345.0,134.06,134.35,133.56,134.3,18345.0
2024-07-02 11:00:00,134.42,134.45,133.6,133.66,11741.0,134.42,134.45,133.6,133.66,11741.0
2024-07-02 11:30:00,133.72,134.02,133.6,133.62,6607.0,133.72,134.02,133.6,133.62,6607.0
2024-07-02 12:00:00,133.38,133.85,133.24,133.4,10562.0,133.38,133.85,133.24,133.4,10562.0
2024-07-02 12:30:00,133.5,133.62,133.0,133.12,11789.0,133.5,133.62,133.0,133.12,11789.0
2024-07-02 13:00:00,133.03,133.61,133.03,133.31,18577.0,133.03,133.61,133.03,133.31,18577.0
2024-07-02 13:30:00,133.22,133.52,133.12,133.48,5085.0,133.22,133.52,133.12,133.48,5085.0
2024-07-02 14:00:00,133.45,133.61,133.36,133.52,9946.0,133.45,133.61,133.36,133.52,9946.0
2024-07-02 14:30:00,133.48,134.08,133.48,134.01,14246.0,133.48,134.08,133.48,134.01,14246.0
2024-07-02 15:00:00,134.0,134.28,133.95,134.09,11903.0,134.0,134.28,133.95,134.09,11903.0
2024-07-02 15:30:00,134.09,134.66,134.08,134.22,80734.0,134.09,134.66,134.08,134.22,80734.0
2024-07-03 09:30:00,134.29,134.29,133.15,133.87,11761.0,134.29,134.29,133.15,133.87,11761.0
2024-07-03 10:00:00,134.09,137.19,134.08,136.35,59440.0,134.09,137.19,134.08,136.35,59440.0
2024-07-03 10:30:00,136.06,136.87,136.01,136.59,32557.0,136.06,136.87,136.01,136.59,32557.0
2024-07-03 11:00:00,136.61,136.92,136.02,136.45,20058.0,136.61,136.92,136.02,136.45,20058.0
2024-07-03 11:30:00,136.4,136.58,136.02,136.11,20047.0,136.4,136.58,136.02,136.11,20047.0
2024-07-03 12:00:00,136.0,136.47,135.84,136.11,28895.0,136.0,136.47,135.84,136.11,28895.0
2024-07-03 12:30:00,136.14,136.43,135.83,135.91,44099.0,136.14,136.43,135.83,135.91,44099.0
2024-07-05 09:30:00,135.41,135.66,132.77,132.78,70680.0,135.41,135.66,132.77,132.78,70680.0
2024-07-05 10:00:00,132.81,133.06,131.04,131.34,58238.0,132.81,133.06,131.04,131.34,58238.0
2024-07-05 10:30:00,131.46,131.78,130.96,131.28,40572.0,131.46,131.78,130.96,131.28,40572.0
2024-07-05 11:00:00,131.25,132.13,131.25,131.42,14539.0,131.25,132.13,131.25,131.42,14539.0
2024-07-05 11:30:00,131.56,132.1,131.36,131.67,19924.0,131.56,132.1,131.36,131.67,19924.0
2024-07-05 12:00:00,131.7,131.85,131.52,131.62,24913.0,131.7,131.85,131.52,131.62,24913.0
2024-07-05 12:30:00,131.56,132.02,131.5,131.93,12437.0,131.56,132.02,131.5,131.93,12437.0
2024-07-05 13:00:00,131.87,132.35,131.6,131.66,39727.0,131.87,132.35,131.6,131.66,39727.0
2024-07-05 13:30:00,131.61,132.14,131.4,132.14,16573.0,131.61,132.14,131.4,132.14,16573.0
2024-07-05 14:00:00,132.1,132.22,131.75,131.77,16694.0,132.1,132.22,131.75,131.77,16694.0
2024-07-05 14:30:00,131.79,132.17,131.79,132.12,20467.0,131.79,132.17,131.79,132.12,20467.0
2024-07-05 15:00:00,132.13,132.13,131.67,131.92,25595.0,132.13,132.13,131.67,131.92,25595.0
2024-07-05 15:30:00,131.85,132.92,131.76,131.82,149595.0,131.85,132.92,131.76,131.82,149595.0
2024-07-08 09:30:00,132.67,133.19,130.1,130.8,57247.0,132.67,133.19,130.1,130.8,57247.0
2024-07-08 10:00:00,130.69,130.82,129.66,129.66,50179.0,130.69,130.82,129.66,129.66,50179.0
2024-07-08 10:30:00,129.84,130.32,129.64,129.82,23735.0,129.84,130.32,129.64,129.82,23735.0
2024-07-08 11:00:00,129.84,129.98,129.57,129.61,22949.0,129.84,129.98,129.57,129.61,22949.0
2024-07-08 11:30:00,129.61,129.71,128.57,128.78,28665.0,129.61,129.71,128.57,128.78,28665.0
2024-07-08 12:00:00,128.81,128.92,128.54,128.68,24838.0,128.81,128.92,128.54,128.68,24838.0
2024-07-08 12:30:00,128.63,129.03,128.49,128.9,29457.0,128.63,129.03,128.49,128.9,29457.0
2024-07-08 13:00:00,128.94,128.94,128.52,128.71,32012.0,128.94,128.94,128.52,128.71,32012.0
2024-07-08 13:30:00,128.77,128.96,128.51,128.85,21124.0,128.77,128.96,128.51,128.85,21124.0
2024-07-08 14:00:00,128.84,129.35,128.84,129.08,17888.0,128.84,129.35,128.84,129.08,17888.0
2024-07-08 14:30:00,129.03,129.2,128.75,129.03,34722.0,129.03,129.2,128.75,129.03,34722.0
2024-07-08 15:00:00,129.06,129.35,128.85,128.9,31222.0,129.06,129.35,128.85,128.9,31222.0
2024-07-08 15:30:00,128.85,129.29,128.75,129.28,97833.0,128.85,129.29,128.75,129.28,97833.0
2024-07-09 09:30:00,130.99,130.99,129.32,130.59,35366.0,130.99,130.99,129.32,130.59,35366.0
2024-07-09 10:00:00,130.59,131.92,129.94,131.85,38954.0,130.59,131.92,129.94,131.85,38954.0
2024-07-09 10:30:00,131.73,131.87,131.08,131.79,22370.0,131.73,131.87,131.08,131.79,22370.0
2024-07-09 11:00:00,131.73,132.31,131.61,132.2,27627.0,131.73,132.31,131.61,132.2,27627.0
2024-07-09 11:30:00,132.16,132.45,132.0,132.4,30726.0,132.16,132.45,132.0,132.4,30726.0
2024-07-09 12:00:00,132.4,132.4,131.36,131.56,36639.0,132.4,132.4,131.36,131.56,36639.0
2024-07-09 12:30:00,131.59,132.16,131.41,131.88,13209.0,131.59,132.16,131.41,131.88,13209.0
2024-07-09 13:00:00,131.88,132.05,131.32,131.57,17294.0,131.88,132.05,131.32,131.57,17294.0
2024-07-09 13:30:00,131.55,131.58,131.0,131.03,18652.0,131.55,131.58,131.0,131.03,18652.0
2024-07-09 14:00:00,130.97,131.03,130.53,130.71,9437.0,130.97,131.03,130.53,130.71,9437.0
2024-07-09 14:30:00,130.69,131.12,130.69,130.8,18478.0,130.69,131.12,130.69,130.8,18478.0
2024-07-09 15:00:00,130.84,131.05,130.63,130.96,31940.0,130.84,131.05,130.63,130.96,31940.0
2024-07-09 15:30:00,130.96,131.08,130.82,130.99,99468.0,130.96,131.08,130.82,130.99,99468.0
2024-07-10 09:30:00,132.03,133.25,131.09,132.41,18727.0,132.03,133.25,131.09,132.41,18727.0
2024-07-10 10:00:00,132.24,132.74,131.55,131.73,13357.0,132.24,132.74,131.55,131.73,13357.0
2024-07-10 10:30:00,131.71,131.73,130.81,131.24,25771.0,131.71,131.73,130.81,131.24,25771.0
2024-07-10 11:00:00,131.2,131.2,130.46,130.56,29142.0,131.2,131.2,130.46,130.56,29142.0
2024-07-10 11:30:00,130.53,131.12,130.51,131.02,17259.0,130.53,131.12,130.51,131.02,17259.0
2024-07-10 12:00:00,131.06,131.26,130.83,131.04,29601.0,131.06,131.26,130.83,131.04,29601.0
2024-07-10 12:30:00,130.97,131.21,130.67,131.11,14482.0,130.97,131.21,130.67,131.11,14482.0
2024-07-10 13:00:00,131.15,131.19,130.71,130.97,14887.0,131.15,131.19,130.71,130.97,14887.0
2024-07-10 13:30:00,130.85,130.99,130.63,130.67,18546.0,130.85,130.99,130.63,130.67,18546.0
2024-07-10 14:00:00,130.67,130.94,130.55,130.77,9481.0,130.67,130.94,130.55,130.77,9481.0
2024-07-10 14:30:00,130.69,130.9,130.65,130.86,10643.0,130.69,130.9,130.65,130.86,10643.0
2024-07-10 15:00:00,130.81,131.29,130.74,130.96,14963.0,130.81,131.29,130.74,130.96,14963.0
2024-07-10 15:30:00,130.96,131.27,130.62,130.7,191170.0,130.96,131.27,130.62,130.7,191170.0
2024-07-11 09:30:00,132.16,134.08,131.16,133.9,49856.0,132.16,134.08,131.16,133.9,49856.0
2024-07-11 10:00:00,133.77,134.91,133.25,133.28,44885.0,133.77,134.91,133.25,133.28,44885.0
2024-07-11 10:30:00,133.54,135.26,133.48,135.03,50033.0,133.54,135.26,133.48,135.03,50033.0
2024-07-11 11:00:00,134.96,135.14,134.22,134.45,24783.0,134.96,135.14,134.22,134.45,24783.0
2024-07-11 11:30:00,134.53,134.89,133.86,134.0,24088.0,134.53,134.89,133.86,134.0,24088.0
2024-07-11 12:00:00,133.95,135.09,133.78,133.91,49523.0,133.95,135.09,133.78,133.91,49523.0
2024-07-11 12:30:00,134.03,134.29,133.24,133.86,24485.0,134.03,134.29,133.24,133.86,24485.0
2024-07-11 13:00:00,134.05,134.06,133.48,133.6,15498.0,134.05,134.06,133.48,133.6,15498.0
2024-07-11 13:30:00,133.71,133.96,133.57,133.79,15557.0,133.71,133.96,133.57,133.79,15557.0
2024-07-11 14:00:00,133.73,134.1,133.73,133.76,10929.0,133.73,134.1,133.73,133.76,10929.0
2024-07-11 14:30:00,133.71,134.1,133.09,133.22,20486.0,133.71,134.1,133.09,133.22,20486.0
2024-07-11 15:00:00,133.23,133.5,132.98,133.24,21260.0,133.23,133.5,132.98,133.24,21260.0
2024-07-11 15:30:00,133.25,134.11,133.25,133.73,117923.0,133.25,134.11,133.25,133.73,117923.0
2024-07-12 09:30:00,132.81,134.42,132.56,134.31,58751.0,132.81,134.42,132.56,134.31,58751.0
2024-07-12 10:00:00,134.34,135.31,134.34,134.78,59966.0,134.34,135.31,134.34,134.78,59966.0
2024-07-12 10:30:00,134.79,135.6,133.92,135.51,42550.0,134.79,135.6,133.92,135.51,42550.0
2024-07-12 11:00:00,135.57,136.01,135.51,135.84,15709.0,135.57,136.01,135.51,135.84,15709.0
2024-07-12 11:30:00,135.83,135.94,135.46,135.56,14372.0,135.83,135.94,135.46,135.56,14372.0
2024-07-12 12:00:00,135.52,135.52,134.88,135.02,8048.0,135.52,135.52,134.88,135.02,8048.0
2024-07-12 12:30:00,134.9,135.02,134.58,134.93,14710.0,134.9,135.02,134.58,134.93,14710.0
2024-07-12 13:00:00,134.92,134.96,134.6,134.75,11276.0,134.92,134.96,134.6,134.75,11276.0
2024-07-12 13:30:00,134.65,134.89,134.57,134.75,15160.0,134.65,134.89,134.57,134.75,15160.0
2024-07-12 14:00:00,134.74,135.04,134.52,134.67,9570.0,134.74,135.04,134.52,134.67,9570.0
2024-07-12 14:30:00,134.59,134.88,134.59,134.71,9381.0,134.59,134.88,134.59,134.71,9381.0
2024-07-12 15:00:00,134.7,134.76,134.28,134.61,13211.0,134.7,134.76,134.28,134.61,13211.0
2024-07-12 15:30:00,134.55,134.83,134.24,134.44,97498.0,134.55,134.83,134.24,134.44,97498.0
2024-07-15 09:30:00,132.39,132.9,130.77,132.14,69274.0,132.39,132.9,130.77,132.14,69274.0
2024-07-15 10:00:00,132.37,133.79,132.2,132.94,35095.0,132.37,133.79,132.2,132.94,35095.0
2024-07-15 10:30:00,132.89,132.89,131.84,132.1,13154.0,132.89,132.89,131.84,132.1,13154.0
2024-07-15 11:00:00,132.02,132.17,131.67,131.78,30435.0,132.02,132.17,131.67,131.78,30435.0
2024-07-15 11:30:00,131.66,133.67,131.53,133.67,41170.0,131.66,133.67,131.53,133.67,41170.0
2024-07-15 12:00:00,133.71,134.35,132.9,132.9,50658.0,133.71,134.35,132.9,132.9,50658.0
2024-07-15 12:30:00,132.66,132.76,131.9,131.93,21686.0,132.66,132.76,131.9,131.93,21686.0
2024-07-15 13:00:00,131.97,132.32,131.6,131.68,15966.0,131.97,132.32,131.6,131.68,15966.0
2024-07-15 13:30:00,131.61,131.74,131.29,131.3,18600.0,131.61,131.74,131.29,131.3,18600.0
2024-07-15 14:00:00,131.3,132.29,131.29,132.28,22721.0,131.3,132.29,131.29,132.28,22721.0
2024-07-15 14:30:00,132.3,132.55,132.04,132.21,20627.0,132.3,132.55,132.04,132.21,20627.0
2024-07-15 15:00:00,132.31,132.51,132.12,132.19,17081.0,132.31,132.51,132.12,132.19,17081.0
2024-07-15 15:30:00,132.25,132.27,131.27,131.47,102923.0,132.25,132.27,131.27,131.47,102923.0
2024-07-16 09:30:00,132.37,133.71,131.88,133.57,19079.0,132.37,133.71,131.88,133.57,19079.0
2024-07-16 10:00:00,133.64,134.28,133.48,133.92,15557.0,133.64,134.28,133.48,133.92,15557.0
2024-07-16 10:30:00,134.04,134.29,133.45,133.67,13371.0,134.04,134.29,133.45,133.67,13371.0
2024-07-16 11:00:00,133.65,134.59,133.65,134.5,10548.0,133.65,134.59,133.65,134.5,10548.0
2024-07-16 11:30:00,134.53,134.92,134.23,134.53,9497.0,134.53,134.92,134.23,134.53,9497.0
2024-07-16 12:00:00,134.51,134.77,133.76,133.79,16521.0,134.51,134.77,133.76,133.79,16521.0
2024-07-16 12:30:00,133.75,133.88,133.42,133.42,18652.0,133.75,133.88,133.42,133.42,18652.0
2024-07-16 13:00:00,133.53,133.9,133.47,133.9,11901.0,133.53,133.9,133.47,133.9,11901.0
2024-07-16 13:30:00,133.88,134.36,133.78,134.24,11435.0,133.88,134.36,133.78,134.24,11435.0
2024-07-16 14:00:00,134.23,134.23,133.79,133.88,12578.0,134.23,134.23,133.79,133.88,12578.0
2024-07-16 14:30:00,133.91,134.25,133.91,134.13,13141.0,133.91,134.25,133.91,134.13,13141.0
2024-07-16 15:00:00,134.09,134.35,133.95,134.19,20563.0,134.09,134.35,133.95,134.19,20563.0
2024-07-16 15:30:00,134.14,134.4,133.29,133.4,234795.0,134.14,134.4,133.29,133.4,234795.0
2024-07-17 09:30:00,132.21,135.83,132.0,135.76,37037.0,132.21,135.83,132.0,135.76,37037.0
2024-07-17 10:00:00,135.7,135.73,134.14,134.39,22087.0,135.7,135.73,134.14,134.39,22087.0
2024-07-17 10:30:00,134.52,135.05,134.14,134.17,29005.0,134.52,135.05,134.14,134.17,29005.0
2024-07-17 11:00:00,134.25,135.38,134.05,135.37,33033.0,134.25,135.38,134.05,135.37,33033.0
2024-07-17 11:30:00,135.29,135.57,134.55,134.82,65289.0,135.29,135.57,134.55,134.82,65289.0
2024-07-17 12:00:00,134.75,135.26,134.56,134.88,24512.0,134.75,135.26,134.56,134.88,24512.0
2024-07-17 12:30:00,134.87,135.38,134.55,134.94,30007.0,134.87,135.38,134.55,134.94,30007.0
2024-07-17 13:00:00,134.94,135.01,134.45,134.78,21071.0,134.94,135.01,134.45,134.78,21071.0
2024-07-17 13:30:00,134.7,134.77,133.81,133.91,31463.0,134.7,134.77,133.81,133.91,31463.0
2024-07-17 14:00:00,133.89,134.12,133.47,133.59,34157.0,133.89,134.12,133.47,133.59,34157.0
2024-07-17 14:30:00,133.56,133.84,133.0,133.03,35357.0,133.56,133.84,133.0,133.03,35357.0
2024-07-17 15:00:00,132.96,133.24,132.68,133.11,57189.0,132.96,133.24,132.68,133.11,57189.0
2024-07-17 15:30:00,133.13,133.59,133.03,133.44,177262.0,133.13,133.59,133.03,133.44,177262.0
2024-07-18 09:30:00,135.15,136.85,134.16,136.57,58213.0,135.15,136.85,134.16,136.57,58213.0
2024-07-18 10:00:00,136.5,136.86,134.9,135.38,15397.0,136.5,136.86,134.9,135.38,15397.0
2024-07-18 10:30:00,135.39,135.68,133.62,133.66,22423.0,135.39,135.68,133.62,133.66,22423.0
2024-07-18 11:00:00,133.72,133.87,133.0,133.53,23745.0,133.72,133.87,133.0,133.53,23745.0
2024-07-18 11:30:00,133.65,133.73,132.5,132.96,112376.0,133.65,133.73,132.5,132.96,112376.0
2024-07-18 12:00:00,132.84,132.84,131.91,132.31,23724.0,132.84,132.84,131.91,132.31,23724.0
2024-07-18 12:30:00,132.37,132.5,131.57,132.36,18650.0,132.37,132.5,131.57,132.36,18650.0
2024-07-18 13:00:00,132.43,132.44,132.01,132.13,13396.0,132.43,132.44,132.01,132.13,13396.0
2024-07-18 13:30:00,132.16,132.39,132.07,132.12,11216.0,132.16,132.39,132.07,132.12,11216.0
2024-07-18 14:00:00,132.05,132.37,131.74,132.02,24150.0,132.05,132.37,131.74,132.02,24150.0
2024-07-18 14:30:00,132.04,132.19,131.22,131.44,46392.0,132.04,132.19,131.22,131.44,46392.0
2024-07-18 15:00:00,131.34,131.56,131.13,131.23,43405.0,131.34,131.56,131.13,131.23,43405.0
2024-07-18 15:30:00,131.25,132.26,131.2,131.69,193221.0,131.25,132.26,131.2,131.69,193221.0
2024-07-19 09:30:00,132.62,133.79,131.71,132.19,22167.0,132.62,133.79,131.71,132.19,22167.0
2024-07-19 10:00:00,132.19,132.73,131.68,131.78,12094.0,132.19,132.73,131.68,131.78,12094.0
2024-07-19 10:30:00,131.5,132.52,131.5,132.21,11842.0,131.5,132.52,131.5,132.21,11842.0
2024-07-19 11:00:00,132.28,132.58,132.0,132.36,6065.0,132.28,132.58,132.0,132.36,6065.0
2024-07-19 11:30:00,132.28,132.6,132.1,132.59,6424.0,132.28,132.6,132.1,132.59,6424.0
2024-07-19 12:00:00,132.75,133.8,132.75,133.25,9723.0,132.75,133.8,132.75,133.25,9723.0
2024-07-19 12:30:00,133.17,133.91,133.17,133.43,11307.0,133.17,133.91,133.17,133.43,11307.0
2024-07-19 13:00:00,133.47,133.55,133.13,133.49,6275.0,133.47,133.55,133.13,133.49,6275.0
2024-07-19 13:30:00,133.33,133.64,133.18,133.53,8848.0,133.33,133.64,133.18,133.53,8848.0
2024-07-19 14:00:00,133.47,133.65,133.29,133.29,6113.0,133.47,133.65,133.29,133.29,6113.0
2024-07-19 14:30:00,133.3,133.81,133.3,133.77,14303.0,133.3,133.81,133.3,133.77,14303.0
2024-07-19 15:00:00,133.83,134.2,133.64,133.9,33682.0,133.83,134.2,133.64,133.9,33682.0
2024-07-19 15:30:00,133.91,133.98,133.09,133.39,114067.0,133.91,133.98,133.09,133.39,114067.0
2024-07-22 09:30:00,134.16,136.47,133.77,133.97,51335.0,134.16,136.47,133.77,133.97,51335.0
2024-07-22 10:00:00,133.97,134.02,132.11,133.98,75425.0,133.97,134.02,132.11,133.98,75425.0
2024-07-22 10:30:00,133.82,134.65,133.21,133.71,14658.0,133.82,134.65,133.21,133.71,14658.0
2024-07-22 11:00:00,133.73,133.88,133.22,133.33,15149.0,133.73,133.88,133.22,133.33,15149.0
2024-07-22 11:30:00,133.31,133.62,133.04,133.07,8854.0,133.31,133.62,133.04,133.07,8854.0
2024-07-22 12:00:00,133.01,133.74,132.95,133.35,17680.0,133.01,133.74,132.95,133.35,17680.0
2024-07-22 12:30:00,133.34,134.2,133.19,134.15,7932.0,133.34,134.2,133.19,134.15,7932.0
2024-07-22 13:00:00,134.2,135.11,134.2,135.11,25071.0,134.2,135.11,134.2,135.11,25071.0
2024-07-22 13:30:00,135.11,135.36,134.44,135.14,30151.0,135.11,135.36,134.44,135.14,30151.0
2024-07-22 14:00:00,135.15,135.28,134.77,134.91,21105.0,135.15,135.28,134.77,134.91,21105.0
2024-07-22 14:30:00,134.84,135.39,134.84,135.26,28767.0,134.84,135.39,134.84,135.26,28767.0
2024-07-22 15:00:00,135.19,135.72,135.04,135.38,33344.0,135.19,135.72,135.04,135.38,33344.0
2024-07-22 15:30:00,135.32,135.58,134.68,134.9,131352.0,135.32,135.58,134.68,134.9,131352.0
2024-07-23 09:30:00,137.64,140.05,136.3,137.99,77153.0,137.64,140.05,136.3,137.99,77153.0
2024-07-23 10:00:00,137.93,139.79,136.84,139.06,131634.0,137.93,139.79,136.84,139.06,131634.0
2024-07-23 10:30:00,139.04,139.13,137.37,137.92,148264.0,139.04,139.13,137.37,137.92,148264.0
2024-07-23 11:00:00,137.93,138.57,137.49,137.65,39589.0,137.93,138.57,137.49,137.65,39589.0
2024-07-23 11:30:00,137.78,138.06,137.4,137.76,31579.0,137.78,138.06,137.4,137.76,31579.0
2024-07-23 12:00:00,137.74,138.34,137.73,138.34,25992.0,137.74,138.34,137.73,138.34,25992.0
2024-07-23 12:30:00,138.3,138.46,137.97,138.44,26529.0,138.3,138.46,137.97,138.44,26529.0
2024-07-23 13:00:00,138.42,139.19,138.34,138.93,58836.0,138.42,139.19,138.34,138.93,58836.0
2024-07-23 13:30:00,138.92,139.04,138.47,138.64,52159.0,138.92,139.04,138.47,138.64,52159.0
2024-07-23 14:00:00,138.66,139.44,138.48,139.13,57463.0,138.66,139.44,138.48,139.13,57463.0
2024-07-23 14:30:00,139.23,139.3,138.92,139.16,44149.0,139.23,139.3,138.92,139.16,44149.0
2024-07-23 15:00:00,139.15,139.15,138.39,138.78,98392.0,139.15,139.15,138.39,138.78,98392.0
2024-07-23 15:30:00,138.72,138.87,137.9,138.73,231958.0,138.72,138.87,137.9,138.73,231958.0
2024-07-24 09:30:00,146.0,151.0,144.04,148.93,347738.0,146.0,151.0,144.04,148.93,347738.0
2024-07-24 10:00:00,148.93,149.62,147.57,148.17,192261.0,148.93,149.62,147.57,148.17,192261.0
2024-07-24 10:30:00,148.17,148.44,144.81,146.26,263433.0,148.17,148.44,144.81,146.26,263433.0
2024-07-24 11:00:00,145.94,148.81,145.93,147.68,183525.0,145.94,148.81,145.93,147.68,183525.0
2024-07-24 11:30:00,147.52,148.18,147.16,147.75,151161.0,147.52,148.18,147.16,147.75,151161.0
2024-07-24 12:00:00,147.71,147.84,145.86,146.43,83019.0,147.71,147.84,145.86,146.43,83019.0
2024-07-24 12:30:00,146.54,146.66,145.6,145.81,66671.0,146.54,146.66,145.6,145.81,66671.0
2024-07-24 13:00:00,145.89,146.18,145.53,145.74,48233.0,145.89,146.18,145.53,145.74,48233.0
2024-07-24 13:30:00,145.71,147.16,145.59,146.63,143038.0,145.71,147.16,145.59,146.63,143038.0
2024-07-24 14:00:00,146.59,146.7,146.03,146.39,95859.0,146.59,146.7,146.03,146.39,95859.0
2024-07-24 14:30:00,146.42,147.11,146.04,147.0,103963.0,146.42,147.11,146.04,147.0,103963.0
2024-07-24 15:00:00,147.02,147.02,145.27,145.38,137161.0,147.02,147.02,145.27,145.38,137161.0
2024-07-24 15:30:00,145.41,145.61,144.22,145.33,582958.0,145.41,145.61,144.22,145.33,582958.0
2024-07-25 09:30:00,146.21,147.81,144.61,147.39,238610.0,146.21,147.81,144.61,147.39,238610.0
2024-07-25 10:00:00,147.37,150.3,146.7,149.96,190402.0,147.37,150.3,146.7,149.96,190402.0
2024-07-25 10:30:00,150.0,150.27,148.0,148.0,99052.0,150.0,150.27,148.0,148.0,99052.0
2024-07-25 11:00:00,148.2,149.62,148.2,149.56,135632.0,148.2,149.62,148.2,149.56,135632.0
2024-07-25 11:30:00,149.46,150.35,149.2,149.85,60071.0,149.46,150.35,149.2,149.85,60071.0
2024-07-25 12:00:00,149.97,150.29,149.57,150.0,67777.0,149.97,150.29,149.57,150.0,67777.0
2024-07-25 12:30:00,149.93,150.07,149.46,149.67,55727.0,149.93,150.07,149.46,149.67,55727.0
2024-07-25 13:00:00,149.67,150.13,149.15,149.36,73701.0,149.67,150.13,149.15,149.36,73701.0
2024-07-25 13:30:00,149.47,149.71,148.49,148.58,38757.0,149.47,149.71,148.49,148.58,38757.0
2024-07-25 14:00:00,148.53,149.2,148.26,148.97,87675.0,148.53,149.2,148.26,148.97,87675.0
2024-07-25 14:30:00,148.97,149.35,148.47,148.94,74439.0,148.97,149.35,148.47,148.94,74439.0
2024-07-25 15:00:00,148.95,150.24,148.83,149.9,55731.0,148.95,150.24,148.83,149.9,55731.0
2024-07-25 15:30:00,150.04,150.29,149.27,149.74,328451.0,150.04,150.29,149.27,149.74,328451.0
2024-07-26 09:30:00,151.24,152.0,149.52,150.25,54353.0,151.24,152.0,149.52,150.25,54353.0
2024-07-26 10:00:00,150.24,151.41,149.23,149.34,35830.0,150.24,151.41,149.23,149.34,35830.0
2024-07-26 10:30:00,149.32,149.7,148.38,149.38,44339.0,149.32,149.7,148.38,149.38,44339.0
2024-07-26 11:00:00,149.65,150.05,148.47,149.0,171415.0,149.65,150.05,148.47,149.0,171415.0
2024-07-26 11:30:00,149.15,150.05,148.93,149.66,29161.0,149.15,150.05,148.93,149.66,29161.0
2024-07-26 12:00:00,149.72,150.03,149.33,149.89,22448.0,149.72,150.03,149.33,149.89,22448.0
2024-07-26 12:30:00,149.89,150.38,149.66,150.32,23208.0,149.89,150.38,149.66,150.32,23208.0
2024-07-26 13:00:00,150.37,150.53,149.36,149.44,32609.0,150.37,150.53,149.36,149.44,32609.0
2024-07-26 13:30:00,149.38,149.75,148.89,149.65,40179.0,149.38,149.75,148.89,149.65,40179.0
2024-07-26 14:00:00,149.61,150.55,149.6,150.55,40631.0,149.61,150.55,149.6,150.55,40631.0
2024-07-26 14:30:00,150.49,151.07,150.13,151.02,63435.0,150.49,151.07,150.13,151.02,63435.0
2024-07-26 15:00:00,150.95,152.37,150.93,152.19,69348.0,150.95,152.37,150.93,152.19,69348.0
2024-07-26 15:30:00,152.21,152.38,151.28,151.63,242203.0,152.21,152.38,151.28,151.63,242203.0
2024-07-29 09:30:00,153.1,155.0,152.92,153.41,83676.0,153.1,155.0,152.92,153.41,83676.0
2024-07-29 10:00:00,153.44,154.56,152.67,153.8,65226.0,153.44,154.56,152.67,153.8,65226.0
2024-07-29 10:30:00,153.6,154.24,153.01,153.65,37760.0,153.6,154.24,153.01,153.65,37760.0
2024-07-29 11:00:00,153.65,153.66,152.81,152.81,36572.0,153.65,153.66,152.81,152.81,36572.0
2024-07-29 11:30:00,152.9,154.57,152.71,154.21,43636.0,152.9,154.57,152.71,154.21,43636.0
2024-07-29 12:00:00,154.19,154.77,153.87,153.99,27384.0,154.19,154.77,153.87,153.99,27384.0
2024-07-29 12:30:00,154.08,154.19,153.74,153.75,22410.0,154.08,154.19,153.74,153.75,22410.0
2024-07-29 13:00:00,153.77,153.82,152.97,153.28,44287.0,153.77,153.82,152.97,153.28,44287.0
2024-07-29 13:30:00,153.21,153.23,152.89,153.03,38959.0,153.21,153.23,152.89,153.03,38959.0
2024-07-29 14:00:00,153.03,153.7,152.9,153.59,33647.0,153.03,153.7,152.9,153.59,33647.0
2024-07-29 14:30:00,153.59,153.67,152.93,153.38,43268.0,153.59,153.67,152.93,153.38,43268.0
2024-07-29 15:00:00,153.33,153.53,153.0,153.34,44424.0,153.33,153.53,153.0,153.34,44424.0
2024-07-29 15:30:00,153.34,154.06,152.62,152.8,259870.0,153.34,154.06,152.62,152.8,259870.0
2024-07-30 09:30:00,153.32,154.88,153.0,153.56,167418.0,153.32,154.88,153.0,153.56,167418.0
2024-07-30 10:00:00,153.69,154.26,152.78,152.82,40955.0,153.69,154.26,152.78,152.82,40955.0
2024-07-30 10:30:00,152.97,153.51,152.75,153.33,31291.0,152.97,153.51,152.75,153.33,31291.0
2024-07-30 11:00:00,153.24,153.24,152.01,152.12,27165.0,153.24,153.24,152.01,152.12,27165.0
2024-07-30 11:30:00,152.1,153.11,151.95,152.0,126779.0,152.1,153.11,151.95,152.0,126779.0
2024-07-30 12:00:00,152.06,152.07,151.28,151.49,42632.0,152.06,152.07,151.28,151.49,42632.0
2024-07-30 12:30:00,151.5,151.76,150.95,151.04,31154.0,151.5,151.76,150.95,151.04,31154.0
2024-07-30 13:00:00,150.93,151.13,150.41,150.45,30485.0,150.93,151.13,150.41,150.45,30485.0
2024-07-30 13:30:00,150.43,151.03,150.24,150.68,35783.0,150.43,151.03,150.24,150.68,35783.0
2024-07-30 14:00:00,150.78,151.6,150.61,150.91,106186.0,150.78,151.6,150.61,150.91,106186.0
2024-07-30 14:30:00,150.87,151.33,150.85,151.02,29451.0,150.87,151.33,150.85,151.02,29451.0
2024-07-30 15:00:00,151.07,151.1,150.37,150.53,121664.0,151.07,151.1,150.37,150.53,121664.0
2024-07-30 15:30:00,150.5,150.6,149.83,150.18,328632.0,150.5,150.6,149.83,150.18,328632.0
2024-07-31 09:30:00,151.7,151.7,147.95,148.68,90210.0,151.7,151.7,147.95,148.68,90210.0
2024-07-31 10:00:00,148.52,149.6,148.32,149.22,70267.0,148.52,149.6,148.32,149.22,70267.0
2024-07-31 10:30:00,149.22,150.52,149.11,150.46,186321.0,149.22,150.52,149.11,150.46,186321.0
2024-07-31 11:00:00,150.46,150.54,149.25,149.34,70258.0,150.46,150.54,149.25,149.34,70258.0
2024-07-31 11:30:00,149.34,149.75,149.25,149.75,49159.0,149.34,149.75,149.25,149.75,49159.0
2024-07-31 12:00:00,149.75,150.1,149.45,149.88,46808.0,149.75,150.1,149.45,149.88,46808.0
2024-07-31 12:30:00,150.1,150.25,149.85,149.87,29180.0,150.1,150.25,149.85,149.87,29180.0
2024-07-31 13:00:00,149.87,150.41,149.58,149.78,36014.0,149.87,150.41,149.58,149.78,36014.0
2024-07-31 13:30:00,149.7,149.94,149.25,149.58,23319.0,149.7,149.94,149.25,149.58,23319.0
2024-07-31 14:00:00,149.53,150.2,149.25,150.06,40650.0,149.53,150.2,149.25,150.06,40650.0
2024-07-31 14:30:00,150.05,151.48,150.05,151.28,76429.0,150.05,151.48,150.05,151.28,76429.0
2024-07-31 15:00:00,151.27,151.27,149.59,149.85,60840.0,151.27,151.27,149.59,149.85,60840.0
2024-07-31 15:30:00,149.83,150.69,149.65,149.7,240362.0,149.83,150.69,149.65,149.7,240362.0
2024-08-01 09:30:00,150.37,152.72,150.37,151.97,75549.0,150.37,152.72,150.37,151.97,75549.0
2024-08-01 10:00:00,151.73,152.29,151.44,151.91,41469.0,151.73,152.29,151.44,151.91,41469.0
2024-08-01 10:30:00,152.01,152.25,150.77,151.04,41487.0,152.01,152.25,150.77,151.04,41487.0
2024-08-01 11:00:00,151.09,151.32,150.39,151.16,69766.0,151.09,151.32,150.39,151.16,69766.0
2024-08-01 11:30:00,151.14,151.81,151.14,151.28,27871.0,151.14,151.81,151.14,151.28,27871.0
2024-08-01 12:00:00,151.13,151.27,150.46,150.97,18895.0,151.13,151.27,150.46,150.97,18895.0
2024-08-01 12:30:00,150.9,150.96,150.27,150.27,127227.0,150.9,150.96,150.27,150.27,127227.0
2024-08-01 13:00:00,150.24,150.36,147.7,147.89,28528.0,150.24,150.36,147.7,147.89,28528.0
2024-08-01 13:30:00,147.72,148.67,147.69,148.25,41874.0,147.72,148.67,147.69,148.25,41874.0
2024-08-01 14:00:00,148.31,148.42,147.0,147.12,32182.0,148.31,148.42,147.0,147.12,32182.0
2024-08-01 14:30:00,147.11,147.99,146.95,147.28,61135.0,147.11,147.99,146.95,147.28,61135.0
2024-08-01 15:00:00,147.35,147.94,147.04,147.71,58717.0,147.35,147.94,147.04,147.71,58717.0
2024-08-01 15:30:00,147.67,148.45,147.57,147.99,221744.0,147.67,148.45,147.57,147.99,221744.0
2024-08-02 09:30:00,144.98,147.0,143.5,144.91,94563.0,144.98,147.0,143.5,144.91,94563.0
2024-08-02 10:00:00,144.53,144.9,141.24,142.11,74680.0,144.53,144.9,141.24,142.11,74680.0
2024-08-02 10:30:00,141.94,142.43,141.0,141.93,53750.0,141.94,142.43,141.0,141.93,53750.0
2024-08-02 11:00:00,142.25,142.25,141.0,141.09,68555.0,142.25,142.25,141.0,141.09,68555.0
2024-08-02 11:30:00,141.18,142.61,141.09,141.56,49538.0,141.18,142.61,141.09,141.56,49538.0
2024-08-02 12:00:00,141.71,141.71,140.59,141.45,49579.0,141.71,141.71,140.59,141.45,49579.0
2024-08-02 12:30:00,141.47,141.73,140.85,141.25,44828.0,141.47,141.73,140.85,141.25,44828.0
2024-08-02 13:00:00,141.25,141.62,141.2,141.25,25659.0,141.25,141.62,141.2,141.25,25659.0
2024-08-02 13:30:00,141.25,141.47,140.9,140.96,65211.0,141.25,141.47,140.9,140.96,65211.0
2024-08-02 14:00:00,140.91,141.14,140.1,141.03,57114.0,140.91,141.14,140.1,141.03,57114.0
2024-08-02 14:30:00,140.99,141.89,140.66,141.86,50489.0,140.99,141.89,140.66,141.86,50489.0
2024-08-02 15:00:00,141.93,142.38,141.64,142.22,65014.0,141.93,142.38,141.64,142.22,65014.0
2024-08-02 15:30:00,142.21,142.4,141.59,141.75,205205.0,142.21,142.4,141.59,141.75,205205.0
2024-08-05 09:30:00,135.93,139.05,133.71,139.05,248478.0,135.93,139.05,133.71,139.05,248478.0
2024-08-05 10:00:00,139.04,141.45,137.88,139.25,151784.0,139.04,141.45,137.88,139.25,151784.0
2024-08-05 10:30:00,139.37,141.06,138.94,140.92,85993.0,139.37,141.06,138.94,140.92,85993.0
2024-08-05 11:00:00,140.85,144.64,140.59,144.0,231525.0,140.85,144.64,140.59,144.0,231525.0
2024-08-05 11:30:00,143.96,145.29,143.83,144.46,130059.0,143.96,145.29,143.83,144.46,130059.0
2024-08-05 12:00:00,144.48,145.73,143.9,145.61,71703.0,144.48,145.73,143.9,145.61,71703.0
2024-08-05 12:30:00,145.61,146.75,145.41,145.46,98121.0,145.61,146.75,145.41,145.46,98121.0
2024-08-05 13:00:00,145.45,146.53,144.83,146.24,53376.0,145.45,146.53,144.83,146.24,53376.0
2024-08-05 13:30:00,146.33,146.97,145.7,145.73,54221.0,146.33,146.97,145.7,145.73,54221.0
2024-08-05 14:00:00,145.75,145.76,144.86,145.05,42885.0,145.75,145.76,144.86,145.05,42885.0
2024-08-05 14:30:00,145.05,145.55,144.53,144.76,64597.0,145.05,145.55,144.53,144.76,64597.0
2024-08-05 15:00:00,144.77,144.98,143.84,144.53,86681.0,144.77,144.98,143.84,144.53,86681.0
2024-08-05 15:30:00,144.68,145.28,144.44,145.0,255981.0,144.68,145.28,144.44,145.0,255981.0
2024-08-06 09:30:00,144.87,146.13,143.15,146.02,59907.0,144.87,146.13,143.15,146.02,59907.0
2024-08-06 10:00:00,145.96,147.84,145.67,146.72,74448.0,145.96,147.84,145.67,146.72,74448.0
2024-08-06 10:30:00,146.68,148.81,145.92,147.72,98036.0,146.68,148.81,145.92,147.72,98036.0
2024-08-06 11:00:00,147.65,147.83,145.54,145.57,98125.0,147.65,147.83,145.54,145.57,98125.0
2024-08-06 11:30:00,145.57,147.23,145.4,147.15,48668.0,145.57,147.23,145.4,147.15,48668.0
2024-08-06 12:00:00,147.18,147.35,146.85,147.25,50914.0,147.18,147.35,146.85,147.25,50914.0
2024-08-06 12:30:00,147.31,147.32,146.5,147.18,27617.0,147.31,147.32,146.5,147.18,27617.0
2024-08-06 13:00:00,147.23,147.58,147.09,147.35,37914.0,147.23,147.58,147.09,147.35,37914.0
2024-08-06 13:30:00,147.36,147.6,147.17,147.3,47720.0,147.36,147.6,147.17,147.3,47720.0
2024-08-06 14:00:00,147.31,148.45,147.1,148.19,42058.0,147.31,148.45,147.1,148.19,42058.0
2024-08-06 14:30:00,148.29,148.54,147.53,147.53,23580.0,148.29,148.54,147.53,147.53,23580.0
2024-08-06 15:00:00,147.53,147.56,146.54,147.01,37192.0,147.53,147.56,146.54,147.01,37192.0
2024-08-06 15:30:00,146.85,147.18,145.71,146.16,153749.0,146.85,147.18,145.71,146.16,153749.0
2024-08-07 09:30:00,147.76,149.35,146.18,148.97,44052.0,147.76,149.35,146.18,148.97,44052.0
2024-08-07 10:00:00,148.41,148.96,147.83,148.88,30032.0,148.41,148.96,147.83,148.88,30032.0
2024-08-07 10:30:00,148.82,149.2,147.76,148.68,153003.0,148.82,149.2,147.76,148.68,153003.0
2024-08-07 11:00:00,148.68,148.9,148.41,148.61,41223.0,148.68,148.9,148.41,148.61,41223.0
2024-08-07 11:30:00,148.56,148.6,147.06,148.3,42602.0,148.56,148.6,147.06,148.3,42602.0
2024-08-07 12:00:00,148.36,149.06,147.89,149.01,54358.0,148.36,149.06,147.89,149.01,54358.0
2024-08-07 12:30:00,148.96,149.08,147.42,147.42,28906.0,148.96,149.08,147.42,147.42,28906.0
2024-08-07 13:00:00,147.39,147.54,146.12,146.71,23850.0,147.39,147.54,146.12,146.71,23850.0
2024-08-07 13:30:00,146.84,147.47,146.14,146.24,20218.0,146.84,147.47,146.14,146.24,20218.0
2024-08-07 14:00:00,146.31,146.31,144.89,145.06,41368.0,146.31,146.31,144.89,145.06,41368.0
2024-08-07 14:30:00,145.06,146.0,144.93,145.63,63271.0,145.06,146.0,144.93,145.63,63271.0
2024-08-07 15:00:00,145.59,146.79,145.58,146.44,31940.0,145.59,146.79,145.58,146.44,31940.0
2024-08-07 15:30:00,146.39,146.64,145.28,145.61,101256.0,146.39,146.64,145.28,145.61,101256.0
2024-08-08 09:30:00,146.61,149.24,146.25,148.82,53323.0,146.61,149.24,146.25,148.82,53323.0
2024-08-08 10:00:00,148.92,149.77,147.8,148.38,32630.0,148.92,149.77,147.8,148.38,32630.0
2024-08-08 10:30:00,148.34,149.24,148.15,148.56,19632.0,148.34,149.24,148.15,148.56,19632.0
2024-08-08 11:00:00,148.5,148.5,147.7,147.72,15993.0,148.5,148.5,147.7,147.72,15993.0
2024-08-08 11:30:00,147.64,148.05,147.39,147.59,62968.0,147.64,148.05,147.39,147.59,62968.0
2024-08-08 12:00:00,147.69,148.68,147.55,148.68,39686.0,147.69,148.68,147.55,148.68,39686.0
2024-08-08 12:30:00,148.68,148.77,147.93,148.64,48252.0,148.68,148.77,147.93,148.64,48252.0
2024-08-08 13:00:00,148.74,148.8,147.97,148.78,36391.0,148.74,148.8,147.97,148.78,36391.0
2024-08-08 13:30:00,148.89,149.06,148.65,148.67,49926.0,148.89,149.06,148.65,148.67,49926.0
2024-08-08 14:00:00,148.66,149.74,148.48,149.44,54825.0,148.66,149.74,148.48,149.44,54825.0
2024-08-08 14:30:00,149.56,149.63,149.09,149.37,43294.0,149.56,149.63,149.09,149.37,43294.0
2024-08-08 15:00:00,149.31,150.26,149.11,149.5,59056.0,149.31,150.26,149.11,149.5,59056.0
2024-08-08 15:30:00,149.44,150.1,149.25,150.1,118669.0,149.44,150.1,149.25,150.1,118669.0
2024-08-09 09:30:00,149.68,150.71,148.07,149.37,38623.0,149.68,150.71,148.07,149.37,38623.0
2024-08-09 10:00:00,149.4,150.09,149.13,149.68,30214.0,149.4,150.09,149.13,149.68,30214.0
2024-08-09 10:30:00,149.54,150.6,149.12,150.33,40040.0,149.54,150.6,149.12,150.33,40040.0
2024-08-09 11:00:00,150.5,151.4,150.32,150.94,50645.0,150.5,151.4,150.32,150.94,50645.0
2024-08-09 11:30:00,151.02,151.02,150.13,150.14,12907.0,151.02,151.02,150.13,150.14,12907.0
2024-08-09 12:00:00,150.16,150.41,149.75,150.07,12922.0,150.16,150.41,149.75,150.07,12922.0
2024-08-09 12:30:00,150.08,150.24,149.88,150.04,16943.0,150.08,150.24,149.88,150.04,16943.0
2024-08-09 13:00:00,150.07,150.96,149.95,150.93,22346.0,150.07,150.96,149.95,150.93,22346.0
2024-08-09 13:30:00,150.96,151.09,150.3,150.33,17014.0,150.96,151.09,150.3,150.33,17014.0
2024-08-09 14:00:00,150.34,150.43,149.8,149.93,15196.0,150.34,150.43,149.8,149.93,15196.0
2024-08-09 14:30:00,149.85,150.33,149.85,150.18,22658.0,149.85,150.33,149.85,150.18,22658.0
2024-08-09 15:00:00,150.24,150.35,149.86,150.14,18956.0,150.24,150.35,149.86,150.14,18956.0
2024-08-09 15:30:00,150.13,150.35,149.62,150.0,123961.0,150.13,150.35,149.62,150.0,123961.0
2024-08-12 09:30:00,149.68,149.82,147.52,148.53,17150.0,149.68,149.82,147.52,148.53,17150.0
2024-08-12 10:00:00,148.63,150.28,148.62,149.83,31391.0,148.63,150.28,148.62,149.83,31391.0
2024-08-12 10:30:00,149.97,150.75,149.96,150.5,38870.0,149.97,150.75,149.96,150.5,38870.0
2024-08-12 11:00:00,150.5,150.88,149.98,150.34,55433.0,150.5,150.88,149.98,150.34,55433.0
2024-08-12 11:30:00,150.22,150.96,150.03,150.94,13120.0,150.22,150.96,150.03,150.94,13120.0
2024-08-12 12:00:00,150.93,150.93,150.34,150.53,15759.0,150.93,150.93,150.34,150.53,15759.0
2024-08-12 12:30:00,150.53,150.75,149.99,150.02,78101.0,150.53,150.75,149.99,150.02,78101.0
2024-08-12 13:00:00,149.94,150.24,149.42,149.94,26682.0,149.94,150.24,149.42,149.94,26682.0
2024-08-12 13:30:00,150.13,150.27,149.75,150.15,16925.0,150.13,150.27,149.75,150.15,16925.0
2024-08-12 14:00:00,150.15,150.68,149.9,150.59,42945.0,150.15,150.68,149.9,150.59,42945.0
2024-08-12 14:30:00,150.58,151.02,150.54,150.72,9359.0,150.58,151.02,150.54,150.72,9359.0
2024-08-12 15:00:00,150.77,151.15,150.74,151.02,12262.0,150.77,151.15,150.74,151.02,12262.0
2024-08-12 15:30:00,151.08,151.5,150.89,151.44,87570.0,151.08,151.5,150.89,151.44,87570.0
2024-08-13 09:30:00,152.16,153.34,151.53,152.09,34297.0,152.16,153.34,151.53,152.09,34297.0
2024-08-13 10:00:00,151.86,151.86,150.46,151.61,39101.0,151.86,151.86,150.46,151.61,39101.0
2024-08-13 10:30:00,151.61,152.61,151.33,152.34,37197.0,151.61,152.61,151.33,152.34,37197.0
2024-08-13 11:00:00,152.44,152.77,152.06,152.18,33696.0,152.44,152.77,152.06,152.18,33696.0
2024-08-13 11:30:00,152.22,152.34,151.74,151.99,20960.0,152.22,152.34,151.74,151.99,20960.0
2024-08-13 12:00:00,151.99,152.41,151.89,152.21,29014.0,151.99,152.41,151.89,152.21,29014.0
2024-08-13 12:30:00,152.22,153.05,152.06,153.02,36386.0,152.22,153.05,152.06,153.02,36386.0
2024-08-13 13:00:00,153.02,153.03,152.68,152.73,19939.0,153.02,153.03,152.68,152.73,19939.0
2024-08-13 13:30:00,152.75,153.31,152.59,153.27,111663.0,152.75,153.31,152.59,153.27,111663.0
2024-08-13 14:00:00,153.27,153.33,152.55,152.62,36700.0,153.27,153.33,152.55,152.62,36700.0
2024-08-13 14:30:00,152.53,152.75,152.22,152.47,27080.0,152.53,152.75,152.22,152.47,27080.0
2024-08-13 15:00:00,152.53,152.57,152.2,152.47,30139.0,152.53,152.57,152.2,152.47,30139.0
2024-08-13 15:30:00,152.47,153.07,152.3,152.84,249209.0,152.47,153.07,152.3,152.84,249209.0
2024-08-14 09:30:00,153.0,154.5,152.99,153.31,37184.0,153.0,154.5,152.99,153.31,37184.0
2024-08-14 10:00:00,153.3,154.2,153.0,153.88,18171.0,153.3,154.2,153.0,153.88,18171.0
2024-08-14 10:30:00,153.89,154.62,153.34,154.56,42027.0,153.89,154.62,153.34,154.56,42027.0
2024-08-14 11:00:00,154.43,155.45,154.16,155.38,20460.0,154.43,155.45,154.16,155.38,20460.0
2024-08-14 11:30:00,155.41,156.6,155.41,156.45,29362.0,155.41,156.6,155.41,156.45,29362.0
2024-08-14 12:00:00,156.45,156.54,155.26,155.28,21436.0,156.45,156.54,155.26,155.28,21436.0
2024-08-14 12:30:00,155.31,156.0,155.0,155.0,21014.0,155.31,156.0,155.0,155.0,21014.0
2024-08-14 13:00:00,155.0,155.26,154.61,154.97,20312.0,155.0,155.26,154.61,154.97,20312.0
2024-08-14 13:30:00,154.87,154.98,154.64,154.76,28387.0,154.87,154.98,154.64,154.76,28387.0
2024-08-14 14:00:00,154.68,154.75,154.08,154.75,26514.0,154.68,154.75,154.08,154.75,26514.0
2024-08-14 14:30:00,154.86,154.94,154.45,154.48,18469.0,154.86,154.94,154.45,154.48,18469.0
2024-08-14 15:00:00,154.44,154.67,153.9,154.0,28442.0,154.44,154.67,153.9,154.0,28442.0
2024-08-14 15:30:00,153.97,154.17,153.67,154.0,106004.0,153.97,154.17,153.67,154.0,106004.0
2024-08-15 09:30:00,156.17,156.42,153.9,154.25,37374.0,156.17,156.42,153.9,154.25,37374.0
2024-08-15 10:00:00,154.25,154.31,153.26,154.23,32349.0,154.25,154.31,153.26,154.23,32349.0
2024-08-15 10:30:00,154.22,154.44,153.83,154.08,50762.0,154.22,154.44,153.83,154.08,50762.0
2024-08-15 11:00:00,154.14,154.46,153.91,153.97,25698.0,154.14,154.46,153.91,153.97,25698.0
2024-08-15 11:30:00,154.09,154.13,153.8,153.81,28210.0,154.09,154.13,153.8,153.81,28210.0
2024-08-15 12:00:00,153.81,154.14,153.78,154.09,27014.0,153.81,154.14,153.78,154.09,27014.0
2024-08-15 12:30:00,154.09,154.19,153.72,153.81,15260.0,154.09,154.19,153.72,153.81,15260.0
2024-08-15 13:00:00,153.75,154.6,153.59,154.52,13534.0,153.75,154.6,153.59,154.52,13534.0
2024-08-15 13:30:00,154.47,155.0,154.47,154.87,15901.0,154.47,155.0,154.47,154.87,15901.0
2024-08-15 14:00:00,154.84,154.98,154.53,154.59,15060.0,154.84,154.98,154.53,154.59,15060.0
2024-08-15 14:30:00,154.49,155.11,154.49,154.82,17500.0,154.49,155.11,154.49,154.82,17500.0
2024-08-15 15:00:00,154.81,155.11,154.63,154.9,21790.0,154.81,155.11,154.63,154.9,21790.0
2024-08-15 15:30:00,154.85,155.21,154.43,155.2,147354.0,154.85,155.21,154.43,155.2,147354.0
2024-08-16 09:30:00,155.13,156.01,154.84,155.43,40083.0,155.13,156.01,154.84,155.43,40083.0
2024-08-16 10:00:00,155.59,155.68,154.92,155.4,31798.0,155.59,155.68,154.92,155.4,31798.0
2024-08-16 10:30:00,155.23,155.88,155.23,155.72,25955.0,155.23,155.88,155.23,155.72,25955.0
2024-08-16 11:00:00,155.72,156.12,155.64,155.72,41148.0,155.72,156.12,155.64,155.72,41148.0
2024-08-16 11:30:00,155.69,156.16,155.55,156.16,29030.0,155.69,156.16,155.55,156.16,29030.0
2024-08-16 12:00:00,156.09,156.83,155.88,156.41,57002.0,156.09,156.83,155.88,156.41,57002.0
2024-08-16 12:30:00,156.4,157.6,156.27,157.45,21976.0,156.4,157.6,156.27,157.45,21976.0
2024-08-16 13:00:00,157.55,157.55,157.07,157.07,8579.0,157.55,157.55,157.07,157.07,8579.0
2024-08-16 13:30:00,157.15,157.37,157.04,157.24,7835.0,157.15,157.37,157.04,157.24,7835.0
2024-08-16 14:00:00,157.23,157.31,156.87,156.97,8032.0,157.23,157.31,156.87,156.97,8032.0
2024-08-16 14:30:00,157.01,157.03,156.38,156.62,11251.0,157.01,157.03,156.38,156.62,11251.0
2024-08-16 15:00:00,156.64,156.78,156.43,156.7,16524.0,156.64,156.78,156.43,156.7,16524.0
2024-08-16 15:30:00,156.69,156.99,156.31,156.71,108787.0,156.69,156.99,156.31,156.71,108787.0
2024-08-19 09:30:00,156.09,156.7,155.05,155.18,20666.0,156.09,156.7,155.05,155.18,20666.0
2024-08-19 10:00:00,155.2,155.5,154.23,154.46,22685.0,155.2,155.5,154.23,154.46,22685.0
2024-08-19 10:30:00,154.49,154.85,154.42,154.65,25781.0,154.49,154.85,154.42,154.65,25781.0
2024-08-19 11:00:00,154.6,155.22,154.45,154.74,33133.0,154.6,155.22,154.45,154.74,33133.0
2024-08-19 11:30:00,154.85,155.84,154.79,155.61,27477.0,154.85,155.84,154.79,155.61,27477.0
2024-08-19 12:00:00,155.65,156.05,155.52,156.04,10222.0,155.65,156.05,155.52,156.04,10222.0
2024-08-19 12:30:00,156.05,156.53,155.84,156.28,25955.0,156.05,156.53,155.84,156.28,25955.0
2024-08-19 13:00:00,156.28,156.31,155.98,156.28,40902.0,156.28,156.31,155.98,156.28,40902.0
2024-08-19 13:30:00,156.27,156.49,156.05,156.35,39283.0,156.27,156.49,156.05,156.35,39283.0
2024-08-19 14:00:00,156.42,156.48,156.17,156.26,14005.0,156.42,156.48,156.17,156.26,14005.0
2024-08-19 14:30:00,156.26,156.51,155.72,155.79,24080.0,156.26,156.51,155.72,155.79,24080.0
2024-08-19 15:00:00,155.78,155.85,155.29,155.5,15901.0,155.78,155.85,155.29,155.5,15901.0
2024-08-19 15:30:00,155.5,156.26,155.07,156.14,132463.0,155.5,156.26,155.07,156.14,132463.0
2024-08-20 09:30:00,156.08,156.35,155.47,155.83,22803.0,156.08,156.35,155.47,155.83,22803.0
2024-08-20 10:00:00,155.9,156.0,155.06,155.07,14485.0,155.9,156.0,155.06,155.07,14485.0
2024-08-20 10:30:00,155.17,155.86,154.92,155.62,20933.0,155.17,155.86,154.92,155.62,20933.0
2024-08-20 11:00:00,155.62,156.22,155.41,156.07,10916.0,155.62,156.22,155.41,156.07,10916.0
2024-08-20 11:30:00,156.0,156.28,155.9,156.15,13159.0,156.0,156.28,155.9,156.15,13159.0
2024-08-20 12:00:00,156.25,156.53,156.11,156.44,16455.0,156.25,156.53,156.11,156.44,16455.0
2024-08-20 12:30:00,156.45,156.46,156.08,156.32,16865.0,156.45,156.46,156.08,156.32,16865.0
2024-08-20 13:00:00,156.32,156.37,155.48,155.53,17334.0,156.32,156.37,155.48,155.53,17334.0
2024-08-20 13:30:00,155.56,155.63,155.3,155.39,10670.0,155.56,155.63,155.3,155.39,10670.0
2024-08-20 14:00:00,155.38,155.9,155.34,155.69,23569.0,155.38,155.9,155.34,155.69,23569.0
2024-08-20 14:30:00,155.78,156.18,155.64,155.92,67753.0,155.78,156.18,155.64,155.92,67753.0
2024-08-20 15:00:00,155.87,156.05,155.85,155.98,32305.0,155.87,156.05,155.85,155.98,32305.0
2024-08-20 15:30:00,156.02,156.05,155.13,155.17,100152.0,156.02,156.05,155.13,155.17,100152.0
2024-08-21 09:30:00,155.65,156.37,155.61,155.99,12236.0,155.65,156.37,155.61,155.99,12236.0
2024-08-21 10:00:00,156.03,156.55,155.78,156.47,24253.0,156.03,156.55,155.78,156.47,24253.0
2024-08-21 10:30:00,156.47,157.36,156.38,156.95,15412.0,156.47,157.36,156.38,156.95,15412.0
2024-08-21 11:00:00,156.88,157.04,156.44,157.04,23658.0,156.88,157.04,156.44,157.04,23658.0
2024-08-21 11:30:00,157.06,157.58,157.05,157.39,20202.0,157.06,157.58,157.05,157.39,20202.0
2024-08-21 12:00:00,157.36,157.89,157.34,157.65,15501.0,157.36,157.89,157.34,157.65,15501.0
2024-08-21 12:30:00,157.56,157.97,157.53,157.81,8588.0,157.56,157.97,157.53,157.81,8588.0
2024-08-21 13:00:00,157.9,158.35,157.78,158.23,9526.0,157.9,158.35,157.78,158.23,9526.0
2024-08-21 13:30:00,158.25,158.42,158.01,158.24,16532.0,158.25,158.42,158.01,158.24,16532.0
2024-08-21 14:00:00,158.22,158.37,158.07,158.17,18813.0,158.22,158.37,158.07,158.17,18813.0
2024-08-21 14:30:00,158.18,158.48,157.93,157.93,19215.0,158.18,158.48,157.93,157.93,19215.0
2024-08-21 15:00:00,157.98,157.99,157.24,157.31,21988.0,157.98,157.99,157.24,157.31,21988.0
2024-08-21 15:30:00,157.31,158.26,157.04,158.19,110099.0,157.31,158.26,157.04,158.19,110099.0
2024-08-22 09:30:00,159.05,161.44,158.64,160.78,54115.0,159.05,161.44,158.64,160.78,54115.0
2024-08-22 10:00:00,160.65,161.29,160.62,161.24,32600.0,160.65,161.29,160.62,161.24,32600.0
2024-08-22 10:30:00,161.13,161.65,160.86,161.23,79226.0,161.13,161.65,160.86,161.23,79226.0
2024-08-22 11:00:00,161.28,161.61,159.86,160.27,50306.0,161.28,161.61,159.86,160.27,50306.0
2024-08-22 11:30:00,160.19,160.49,159.94,160.33,11330.0,160.19,160.49,159.94,160.33,11330.0
2024-08-22 12:00:00,160.39,160.97,160.31,160.97,12306.0,160.39,160.97,160.31,160.97,12306.0
2024-08-22 12:30:00,160.91,161.02,160.39,160.39,12924.0,160.91,161.02,160.39,160.39,12924.0
2024-08-22 13:00:00,160.45,160.99,160.36,160.95,11511.0,160.45,160.99,160.36,160.95,11511.0
2024-08-22 13:30:00,160.86,160.98,160.44,160.66,9659.0,160.86,160.98,160.44,160.66,9659.0
2024-08-22 14:00:00,160.67,161.38,160.66,161.37,11527.0,160.67,161.38,160.66,161.37,11527.0
2024-08-22 14:30:00,161.31,161.45,160.73,160.86,9727.0,161.31,161.45,160.73,160.86,9727.0
2024-08-22 15:00:00,160.9,161.2,160.69,160.82,9473.0,160.9,161.2,160.69,160.82,9473.0
2024-08-22 15:30:00,160.9,161.14,160.23,160.65,79060.0,160.9,161.14,160.23,160.65,79060.0
2024-08-23 09:30:00,161.27,162.13,160.62,161.38,23722.0,161.27,162.13,160.62,161.38,23722.0
2024-08-23 10:00:00,161.29,163.8,161.29,163.2,22712.0,161.29,163.8,161.29,163.2,22712.0
2024-08-23 10:30:00,163.16,163.25,162.28,162.98,26288.0,163.16,163.25,162.28,162.98,26288.0
2024-08-23 11:00:00,162.84,163.36,162.66,163.27,12790.0,162.84,163.36,162.66,163.27,12790.0
2024-08-23 11:30:00,163.31,163.7,163.02,163.08,11699.0,163.31,163.7,163.02,163.08,11699.0
2024-08-23 12:00:00,163.13,163.47,162.76,163.13,31786.0,163.13,163.47,162.76,163.13,31786.0
2024-08-23 12:30:00,163.27,164.18,163.09,164.0,33521.0,163.27,164.18,163.09,164.0,33521.0
2024-08-23 13:00:00,164.03,164.94,164.03,164.88,24540.0,164.03,164.94,164.03,164.88,24540.0
2024-08-23 13:30:00,164.75,165.32,164.69,165.27,26937.0,164.75,165.32,164.69,165.27,26937.0
2024-08-23 14:00:00,165.33,165.58,164.63,164.69,18881.0,165.33,165.58,164.63,164.69,18881.0
2024-08-23 14:30:00,164.75,164.9,163.96,163.99,54837.0,164.75,164.9,163.96,163.99,54837.0
2024-08-23 15:00:00,164.07,164.87,163.86,164.61,29013.0,164.07,164.87,163.86,164.61,29013.0
2024-08-23 15:30:00,164.58,164.58,163.96,164.52,112799.0,164.58,164.58,163.96,164.52,112799.0
2024-08-26 09:30:00,164.57,165.07,162.21,162.95,39255.0,164.57,165.07,162.21,162.95,39255.0
2024-08-26 10:00:00,163.17,163.63,163.01,163.56,37590.0,163.17,163.63,163.01,163.56,37590.0
2024-08-26 10:30:00,163.62,164.47,163.61,163.8,11677.0,163.62,164.47,163.61,163.8,11677.0
2024-08-26 11:00:00,163.91,164.38,163.28,163.34,23674.0,163.91,164.38,163.28,163.34,23674.0
2024-08-26 11:30:00,163.31,163.42,162.92,163.27,32984.0,163.31,163.42,162.92,163.27,32984.0
2024-08-26 12:00:00,163.26,164.28,163.22,164.25,12845.0,163.26,164.28,163.22,164.25,12845.0
2024-08-26 12:30:00,164.27,164.33,164.07,164.11,9154.0,164.27,164.33,164.07,164.11,9154.0
2024-08-26 13:00:00,164.2,164.38,163.97,164.3,12854.0,164.2,164.38,163.97,164.3,12854.0
2024-08-26 13:30:00,164.2,164.21,163.5,163.63,12155.0,164.2,164.21,163.5,163.63,12155.0
2024-08-26 14:00:00,163.61,164.15,163.56,164.15,15693.0,163.61,164.15,163.56,164.15,15693.0
2024-08-26 14:30:00,164.05,164.29,163.99,164.28,12363.0,164.05,164.29,163.99,164.28,12363.0
2024-08-26 15:00:00,164.33,164.83,164.3,164.53,21401.0,164.33,164.83,164.3,164.53,21401.0
2024-08-26 15:30:00,164.45,164.93,163.66,163.68,99974.0,164.45,164.93,163.66,163.68,99974.0
2024-08-27 09:30:00,163.19,164.71,163.19,164.43,21411.0,163.19,164.71,163.19,164.43,21411.0
2024-08-27 10:00:00,164.58,164.61,162.39,162.55,31810.0,164.58,164.61,162.39,162.55,31810.0
2024-08-27 10:30:00,162.52,163.85,162.52,163.85,22986.0,162.52,163.85,162.52,163.85,22986.0
2024-08-27 11:00:00,163.82,163.83,163.34,163.44,2280.0,163.82,163.83,163.34,163.44,2280.0
2024-08-27 11:30:00,163.34,163.8,163.2,163.56,18045.0,163.34,163.8,163.2,163.56,18045.0
2024-08-27 12:00:00,163.52,163.63,163.11,163.61,8295.0,163.52,163.63,163.11,163.61,8295.0
2024-08-27 12:30:00,163.63,163.64,163.16,163.39,6133.0,163.63,163.64,163.16,163.39,6133.0
2024-08-27 13:00:00,163.41,163.88,163.35,163.88,4702.0,163.41,163.88,163.35,163.88,4702.0
2024-08-27 13:30:00,163.92,164.02,163.79,163.83,5277.0,163.92,164.02,163.79,163.83,5277.0
2024-08-27 14:00:00,163.84,164.02,163.66,163.78,7133.0,163.84,164.02,163.66,163.78,7133.0
2024-08-27 14:30:00,163.75,164.11,163.75,163.92,9473.0,163.75,164.11,163.75,163.92,9473.0
2024-08-27 15:00:00,163.93,164.03,163.86,164.0,8661.0,163.93,164.03,163.86,164.0,8661.0
2024-08-27 15:30:00,163.99,163.99,163.51,163.87,57831.0,163.99,163.99,163.51,163.87,57831.0
2024-08-28 09:30:00,163.69,164.03,163.33,163.75,6108.0,163.69,164.03,163.33,163.75,6108.0
2024-08-28 10:00:00,163.71,163.84,163.38,163.48,7607.0,163.71,163.84,163.38,163.48,7607.0
2024-08-28 10:30:00,163.44,164.06,163.44,164.06,7125.0,163.44,164.06,163.44,164.06,7125.0
2024-08-28 11:00:00,164.05,164.13,163.24,163.31,8566.0,164.05,164.13,163.24,163.31,8566.0
2024-08-28 11:30:00,163.28,163.74,163.19,163.72,15494.0,163.28,163.74,163.19,163.72,15494.0
2024-08-28 12:00:00,163.72,163.79,162.9,162.9,12338.0,163.72,163.79,162.9,162.9,12338.0
2024-08-28 12:30:00,162.89,163.16,162.8,162.96,10271.0,162.89,163.16,162.8,162.96,10271.0
2024-08-28 13:00:00,162.98,163.1,162.76,162.91,9090.0,162.98,163.1,162.76,162.91,9090.0
2024-08-28 13:30:00,162.9,163.03,162.01,162.01,10112.0,162.9,163.03,162.01,162.01,10112.0
2024-08-28 14:00:00,161.96,162.53,161.91,162.43,12917.0,161.96,162.53,161.91,162.43,12917.0
2024-08-28 14:30:00,162.38,163.24,162.32,163.14,28801.0,162.38,163.24,162.32,163.14,28801.0
2024-08-28 15:00:00,163.12,163.34,162.83,163.34,13351.0,163.12,163.34,162.83,163.34,13351.0
2024-08-28 15:30:00,163.3,163.3,162.68,162.94,75104.0,163.3,163.3,162.68,162.94,75104.0
2024-08-29 09:30:00,163.5,164.01,162.45,163.45,35996.0,163.5,164.01,162.45,163.45,35996.0
2024-08-29 10:00:00,163.62,165.49,163.62,164.92,19397.0,163.62,165.49,163.62,164.92,19397.0
2024-08-29 10:30:00,164.97,165.1,164.32,164.52,15417.0,164.97,165.1,164.32,164.52,15417.0
2024-08-29 11:00:00,164.44,164.66,164.27,164.54,10034.0,164.44,164.66,164.27,164.54,10034.0
2024-08-29 11:30:00,164.56,164.82,164.49,164.68,8153.0,164.56,164.82,164.49,164.68,8153.0
2024-08-29 12:00:00,164.71,164.97,164.54,164.69,7965.0,164.71,164.97,164.54,164.69,7965.0
2024-08-29 12:30:00,164.74,164.91,164.65,164.91,6096.0,164.74,164.91,164.65,164.91,6096.0
2024-08-29 13:00:00,164.82,164.88,164.58,164.74,9282.0,164.82,164.88,164.58,164.74,9282.0
2024-08-29 13:30:00,164.7,164.86,164.54,164.58,13143.0,164.7,164.86,164.54,164.58,13143.0
2024-08-29 14:00:00,164.49,164.53,164.1,164.17,13531.0,164.49,164.53,164.1,164.17,13531.0
2024-08-29 14:30:00,164.16,164.18,163.47,163.81,11606.0,164.16,164.18,163.47,163.81,11606.0
2024-08-29 15:00:00,163.72,164.5,163.61,164.33,31040.0,163.72,164.5,163.61,164.33,31040.0
2024-08-29 15:30:00,164.36,164.7,163.84,164.67,120480.0,164.36,164.7,163.84,164.67,120480.0
2024-08-30 09:30:00,164.6,166.08,163.88,164.34,19942.0,164.6,166.08,163.88,164.34,19942.0
2024-08-30 10:00:00,164.36,164.6,163.73,163.94,6363.0,164.36,164.6,163.73,163.94,6363.0
2024-08-30 10:30:00,163.91,164.36,163.85,164.29,5248.0,163.91,164.36,163.85,164.29,5248.0
2024-08-30 11:00:00,164.15,164.33,163.56,163.62,7123.0,164.15,164.33,163.56,163.62,7123.0
2024-08-30 11:30:00,163.47,163.51,162.85,163.29,10976.0,163.47,163.51,162.85,163.29,10976.0
2024-08-30 12:00:00,163.27,163.86,163.09,163.09,9556.0,163.27,163.86,163.09,163.09,9556.0
2024-08-30 12:30:00,163.15,163.53,162.81,163.52,5383.0,163.15,163.53,162.81,163.52,5383.0
2024-08-30 13:00:00,163.52,163.63,163.31,163.38,1256.0,163.52,163.63,163.31,163.38,1256.0
2024-08-30 13:30:00,163.39,163.68,163.29,163.6,5245.0,163.39,163.68,163.29,163.6,5245.0
2024-08-30 14:00:00,163.65,164.9,163.64,164.67,12980.0,163.65,164.9,163.64,164.67,12980.0
2024-08-30 14:30:00,164.71,165.37,164.62,164.77,25579.0,164.71,165.37,164.62,164.77,25579.0
2024-08-30 15:00:00,164.76,165.18,164.58,165.02,23363.0,164.76,165.18,164.58,165.02,23363.0
2024-08-30 15:30:00,165.02,166.05,164.77,165.96,78390.0,165.02,166.05,164.77,165.96,78390.0
2024-09-03 09:30:00,165.28,166.89,164.11,164.94,32211.0,165.28,166.89,164.11,164.94,32211.0
2024-09-03 10:00:00,165.62,165.62,163.08,163.5,18800.0,165.62,165.62,163.08,163.5,18800.0
2024-09-03 10:30:00,163.32,163.52,162.37,162.45,18897.0,163.32,163.52,162.37,162.45,18897.0
2024-09-03 11:00:00,162.34,162.76,162.29,162.29,17040.0,162.34,162.76,162.29,162.29,17040.0
2024-09-03 11:30:00,162.39,162.64,162.27,162.4,23157.0,162.39,162.64,162.27,162.4,23157.0
2024-09-03 12:00:00,162.44,162.79,162.11,162.24,35983.0,162.44,162.79,162.11,162.24,35983.0
2024-09-03 12:30:00,162.24,162.25,161.62,161.81,17696.0,162.24,162.25,161.62,161.81,17696.0
2024-09-03 13:00:00,161.6,162.47,161.33,162.41,23656.0,161.6,162.47,161.33,162.41,23656.0
2024-09-03 13:30:00,162.41,162.56,161.96,162.02,16576.0,162.41,162.56,161.96,162.02,16576.0
2024-09-03 14:00:00,161.94,162.1,161.68,161.88,33334.0,161.94,162.1,161.68,161.88,33334.0
2024-09-03 14:30:00,161.9,162.03,161.36,161.56,22323.0,161.9,162.03,161.36,161.56,22323.0
2024-09-03 15:00:00,161.55,161.55,160.86,161.08,55702.0,161.55,161.55,160.86,161.08,55702.0
2024-09-03 15:30:00,161.09,161.67,160.36,161.6,155171.0,161.09,161.67,160.36,161.6,155171.0
2024-09-04 09:30:00,161.35,161.49,158.72,160.84,33893.0,161.35,161.49,158.72,160.84,33893.0
2024-09-04 10:00:00,160.66,161.5,160.53,161.4,50839.0,160.66,161.5,160.53,161.4,50839.0
2024-09-04 10:30:00,161.45,161.72,161.01,161.65,17520.0,161.45,161.72,161.01,161.65,17520.0
2024-09-04 11:00:00,161.67,161.72,160.42,160.47,50188.0,161.67,161.72,160.42,160.47,50188.0
2024-09-04 11:30:00,160.47,161.12,160.23,161.09,38504.0,160.47,161.12,160.23,161.09,38504.0
2024-09-04 12:00:00,161.05,161.41,160.83,161.16,16919.0,161.05,161.41,160.83,161.16,16919.0
2024-09-04 12:30:00,161.27,161.69,161.19,161.55,15449.0,161.27,161.69,161.19,161.55,15449.0
2024-09-04 13:00:00,161.63,161.63,161.35,161.41,18211.0,161.63,161.63,161.35,161.41,18211.0
2024-09-04 13:30:00,161.41,161.5,161.09,161.5,19542.0,161.41,161.5,161.09,161.5,19542.0
2024-09-04 14:00:00,161.45,161.54,160.94,161.4,23744.0,161.45,161.54,160.94,161.4,23744.0
2024-09-04 14:30:00,161.4,161.71,161.17,161.43,12541.0,161.4,161.71,161.17,161.43,12541.0
2024-09-04 15:00:00,161.4,161.72,161.22,161.7,15842.0,161.4,161.72,161.22,161.7,15842.0
2024-09-04 15:30:00,161.62,162.31,161.16,161.98,143973.0,161.62,162.31,161.16,161.98,143973.0
2024-09-05 09:30:00,161.89,163.31,160.4,160.97,22880.0,161.89,163.31,160.4,160.97,22880.0
2024-09-05 10:00:00,161.21,162.04,159.75,160.65,34682.0,161.21,162.04,159.75,160.65,34682.0
2024-09-05 10:30:00,160.68,162.6,160.68,162.3,51450.0,160.68,162.6,160.68,162.3,51450.0
2024-09-05 11:00:00,162.22,163.54,162.22,162.83,26129.0,162.22,163.54,162.22,162.83,26129.0
2024-09-05 11:30:00,162.8,163.14,162.69,163.0,31953.0,162.8,163.14,162.69,163.0,31953.0
2024-09-05 12:00:00,162.96,164.14,162.63,163.9,19782.0,162.96,164.14,162.63,163.9,19782.0
2024-09-05 12:30:00,163.94,164.01,162.45,162.71,212317.0,163.94,164.01,162.45,162.71,212317.0
2024-09-05 13:00:00,162.63,162.93,160.42,160.82,131569.0,162.63,162.93,160.42,160.82,131569.0
2024-09-05 13:30:00,160.78,161.26,160.54,160.84,66624.0,160.78,161.26,160.54,160.84,66624.0
2024-09-05 14:00:00,160.88,161.59,160.15,160.54,63701.0,160.88,161.59,160.15,160.54,63701.0
2024-09-05 14:30:00,160.56,160.84,160.0,160.58,64399.0,160.56,160.84,160.0,160.58,64399.0
2024-09-05 15:00:00,160.63,161.03,160.31,161.03,47011.0,160.63,161.03,160.31,161.03,47011.0
2024-09-05 15:30:00,161.0,162.11,160.67,161.89,205343.0,161.0,162.11,160.67,161.89,205343.0
2024-09-06 09:30:00,162.15,163.61,159.0,159.06,49182.0,162.15,163.61,159.0,159.06,49182.0
2024-09-06 10:00:00,159.01,159.14,154.2,155.13,224749.0,159.01,159.14,154.2,155.13,224749.0
2024-09-06 10:30:00,155.0,155.66,153.88,154.01,138227.0,155.0,155.66,153.88,154.01,138227.0
2024-09-06 11:00:00,154.14,155.46,153.26,153.52,69852.0,154.14,155.46,153.26,153.52,69852.0
2024-09-06 11:30:00,153.45,153.56,150.19,150.56,217435.0,153.45,153.56,150.19,150.56,217435.0
2024-09-06 12:00:00,150.49,151.43,150.12,151.31,101197.0,150.49,151.43,150.12,151.31,101197.0
2024-09-06 12:30:00,151.3,152.71,151.24,152.03,32963.0,151.3,152.71,151.24,152.03,32963.0
2024-09-06 13:00:00,152.02,153.99,151.79,153.81,77999.0,152.02,153.99,151.79,153.81,77999.0
2024-09-06 13:30:00,153.75,153.88,152.91,153.27,47340.0,153.75,153.88,152.91,153.27,47340.0
2024-09-06 14:00:00,153.36,153.77,153.21,153.65,46274.0,153.36,153.77,153.21,153.65,46274.0
2024-09-06 14:30:00,153.7,154.26,153.31,153.9,40193.0,153.7,154.26,153.31,153.9,40193.0
2024-09-06 15:00:00,153.88,154.95,153.56,154.73,51414.0,153.88,154.95,153.56,154.73,51414.0
2024-09-06 15:30:00,154.61,154.8,153.3,153.41,155390.0,154.61,154.8,153.3,153.41,155390.0
2024-09-09 09:30:00,154.44,158.29,154.0,154.3,60141.0,154.44,158.29,154.0,154.3,60141.0
2024-09-09 10:00:00,154.21,154.22,152.19,152.83,65767.0,154.21,154.22,152.19,152.83,65767.0
2024-09-09 10:30:00,152.96,154.64,151.58,153.85,93400.0,152.96,154.64,151.58,153.85,93400.0
2024-09-09 11:00:00,153.85,154.26,153.45,154.18,45465.0,153.85,154.26,153.45,154.18,45465.0
2024-09-09 11:30:00,154.28,154.72,154.05,154.6,60726.0,154.28,154.72,154.05,154.6,60726.0
2024-09-09 12:00:00,154.61,155.03,154.53,154.85,53012.0,154.61,155.03,154.53,154.85,53012.0
2024-09-09 12:30:00,154.83,154.97,154.5,154.82,48217.0,154.83,154.97,154.5,154.82,48217.0
2024-09-09 13:00:00,154.87,155.28,154.17,154.27,41408.0,154.87,155.28,154.17,154.27,41408.0
2024-09-09 13:30:00,154.27,154.27,153.45,153.82,61894.0,154.27,154.27,153.45,153.82,61894.0
2024-09-09 14:00:00,153.82,154.18,153.58,154.01,46677.0,153.82,154.18,153.58,154.01,46677.0
2024-09-09 14:30:00,153.97,154.17,153.46,153.94,65831.0,153.97,154.17,153.46,153.94,65831.0
2024-09-09 15:00:00,153.94,154.4,153.82,154.09,60646.0,153.94,154.4,153.82,154.09,60646.0
2024-09-09 15:30:00,154.08,154.31,153.12,153.16,207011.0,154.08,154.31,153.12,153.16,207011.0
2024-09-10 09:30:00,153.84,153.97,152.33,153.72,25846.0,153.84,153.97,152.33,153.72,25846.0
2024-09-10 10:00:00,153.75,155.8,153.71,155.8,45001.0,153.75,155.8,153.71,155.8,45001.0
2024-09-10 10:30:00,155.73,156.34,155.19,155.19,37041.0,155.73,156.34,155.19,155.19,37041.0
2024-09-10 11:00:00,155.17,155.38,154.52,154.75,33530.0,155.17,155.38,154.52,154.75,33530.0
2024-09-10 11:30:00,154.75,154.75,152.73,152.78,42209.0,154.75,154.75,152.73,152.78,42209.0
2024-09-10 12:00:00,152.74,153.53,152.68,153.45,31617.0,152.74,153.53,152.68,153.45,31617.0
2024-09-10 12:30:00,153.43,153.54,152.8,152.81,23439.0,153.43,153.54,152.8,152.81,23439.0
2024-09-10 13:00:00,152.85,153.17,152.35,152.75,40842.0,152.85,153.17,152.35,152.75,40842.0
2024-09-10 13:30:00,152.73,153.4,152.73,153.25,23430.0,152.73,153.4,152.73,153.25,23430.0
2024-09-10 14:00:00,153.18,153.86,153.18,153.84,23239.0,153.18,153.86,153.18,153.84,23239.0
2024-09-10 14:30:00,153.83,153.98,153.33,153.84,31942.0,153.83,153.98,153.33,153.84,31942.0
2024-09-10 15:00:00,153.86,153.86,153.55,153.72,32152.0,153.86,153.86,153.55,153.72,32152.0
2024-09-10 15:30:00,153.69,154.71,153.52,154.56,159758.0,153.69,154.71,153.52,154.56,159758.0
2024-09-11 09:30:00,154.35,161.2,154.35,158.56,126405.0,154.35,161.2,154.35,158.56,126405.0
2024-09-11 10:00:00,158.27,158.91,154.4,154.57,56469.0,158.27,158.91,154.4,154.57,56469.0
2024-09-11 10:30:00,154.24,154.72,153.73,154.54,30505.0,154.24,154.72,153.73,154.54,30505.0
2024-09-11 11:00:00,154.53,155.59,154.19,155.39,42796.0,154.53,155.59,154.19,155.39,42796.0
2024-09-11 11:30:00,155.32,155.96,155.17,155.74,16192.0,155.32,155.96,155.17,155.74,16192.0
2024-09-11 12:00:00,155.64,156.78,155.59,156.65,23945.0,155.64,156.78,155.59,156.65,23945.0
2024-09-11 12:30:00,156.78,156.86,156.22,156.77,27963.0,156.78,156.86,156.22,156.77,27963.0
2024-09-11 13:00:00,156.77,157.8,156.77,157.27,11625.0,156.77,157.8,156.77,157.27,11625.0
2024-09-11 13:30:00,157.45,157.65,156.69,156.88,12401.0,157.45,157.65,156.69,156.88,12401.0
2024-09-11 14:00:00,156.85,157.08,156.45,156.55,9989.0,156.85,157.08,156.45,156.55,9989.0
2024-09-11 14:30:00,156.48,156.73,156.32,156.32,14242.0,156.48,156.73,156.32,156.32,14242.0
2024-09-11 15:00:00,156.35,157.43,156.33,157.24,11341.0,156.35,157.43,156.33,157.24,11341.0
2024-09-11 15:30:00,157.32,157.75,156.64,157.56,83040.0,157.32,157.75,156.64,157.56,83040.0
2024-09-12 09:30:00,157.25,157.44,156.14,156.59,37005.0,157.25,157.44,156.14,156.59,37005.0
2024-09-12 10:00:00,156.59,158.22,155.99,158.06,20801.0,156.59,158.22,155.99,158.06,20801.0
2024-09-12 10:30:00,157.87,158.51,157.74,157.78,17858.0,157.87,158.51,157.74,157.78,17858.0
2024-09-12 11:00:00,157.8,158.63,157.58,158.56,36535.0,157.8,158.63,157.58,158.56,36535.0
2024-09-12 11:30:00,158.56,158.75,158.2,158.37,10384.0,158.56,158.75,158.2,158.37,10384.0
2024-09-12 12:00:00,158.46,158.74,158.45,158.59,14671.0,158.46,158.74,158.45,158.59,14671.0
2024-09-12 12:30:00,158.52,159.33,158.34,159.33,17296.0,158.52,159.33,158.34,159.33,17296.0
2024-09-12 13:00:00,159.24,159.26,158.49,158.49,14050.0,159.24,159.26,158.49,158.49,14050.0
2024-09-12 13:30:00,158.62,158.79,158.41,158.47,16818.0,158.62,158.79,158.41,158.47,16818.0
2024-09-12 14:00:00,158.41,158.41,157.61,157.71,14065.0,158.41,158.41,157.61,157.71,14065.0
2024-09-12 14:30:00,157.71,157.84,157.08,157.55,29055.0,157.71,157.84,157.08,157.55,29055.0
2024-09-12 15:00:00,157.61,157.98,157.34,157.88,30912.0,157.61,157.98,157.34,157.88,30912.0
2024-09-12 15:30:00,157.88,158.35,157.75,157.99,126651.0,157.88,158.35,157.75,157.99,126651.0
2024-09-13 09:30:00,158.27,162.33,158.27,161.85,29638.0,158.27,162.33,158.27,161.85,29638.0
2024-09-13 10:00:00,162.09,162.09,160.6,161.61,18352.0,162.09,162.09,160.6,161.61,18352.0
2024-09-13 10:30:00,161.38,162.75,161.16,161.67,24918.0,161.38,162.75,161.16,161.67,24918.0
2024-09-13 11:00:00,161.64,161.69,161.0,161.14,11204.0,161.64,161.69,161.0,161.14,11204.0
2024-09-13 11:30:00,161.36,162.1,161.02,161.94,13876.0,161.36,162.1,161.02,161.94,13876.0
2024-09-13 12:00:00,161.97,162.05,161.49,161.59,14555.0,161.97,162.05,161.49,161.59,14555.0
2024-09-13 12:30:00,161.6,161.98,161.43,161.89,8853.0,161.6,161.98,161.43,161.89,8853.0
2024-09-13 13:00:00,162.0,162.7,161.82,162.7,31178.0,162.0,162.7,161.82,162.7,31178.0
2024-09-13 13:30:00,162.75,162.9,162.23,162.26,25995.0,162.75,162.9,162.23,162.26,25995.0
2024-09-13 14:00:00,162.25,162.57,161.56,161.75,27021.0,162.25,162.57,161.56,161.75,27021.0
2024-09-13 14:30:00,161.65,162.16,161.58,162.11,19550.0,161.65,162.16,161.58,162.11,19550.0
2024-09-13 15:00:00,162.1,162.1,161.66,162.03,14264.0,162.1,162.1,161.66,162.03,14264.0
2024-09-13 15:30:00,162.0,162.47,161.81,162.44,69646.0,162.0,162.47,161.81,162.44,69646.0
2024-09-16 09:30:00,162.7,164.91,162.7,163.68,29541.0,162.7,164.91,162.7,163.68,29541.0
2024-09-16 10:00:00,163.71,164.15,163.38,163.94,18609.0,163.71,164.15,163.38,163.94,18609.0
2024-09-16 10:30:00,163.94,165.19,163.93,164.89,43520.0,163.94,165.19,163.93,164.89,43520.0
2024-09-16 11:00:00,165.02,165.74,164.9,165.41,40767.0,165.02,165.74,164.9,165.41,40767.0
2024-09-16 11:30:00,165.27,166.49,165.23,166.15,52257.0,165.27,166.49,165.23,166.15,52257.0
2024-09-16 12:00:00,166.06,166.26,165.24,166.05,24883.0,166.06,166.26,165.24,166.05,24883.0
2024-09-16 12:30:00,166.03,166.35,165.92,166.13,18127.0,166.03,166.35,165.92,166.13,18127.0
2024-09-16 13:00:00,166.17,166.31,165.76,165.81,14712.0,166.17,166.31,165.76,165.81,14712.0
2024-09-16 13:30:00,165.78,166.23,165.74,166.05,11348.0,165.78,166.23,165.74,166.05,11348.0
2024-09-16 14:00:00,166.1,166.1,165.42,165.62,27114.0,166.1,166.1,165.42,165.62,27114.0
2024-09-16 14:30:00,165.67,165.82,165.32,165.82,34780.0,165.67,165.82,165.32,165.82,34780.0
2024-09-16 15:00:00,165.78,165.79,164.34,164.79,24677.0,165.78,165.79,164.34,164.79,24677.0
2024-09-16 15:30:00,164.9,165.82,164.55,164.6,124202.0,164.9,165.82,164.55,164.6,124202.0
2024-09-17 09:30:00,164.34,164.61,158.86,158.97,45449.0,164.34,164.61,158.86,158.97,45449.0
2024-09-17 10:00:00,158.87,161.16,158.87,160.58,31086.0,158.87,161.16,158.87,160.58,31086.0
2024-09-17 10:30:00,160.5,160.5,157.86,157.96,66657.0,160.5,160.5,157.86,157.96,66657.0
2024-09-17 11:00:00,157.96,158.88,157.96,158.16,51622.0,157.96,158.88,157.96,158.16,51622.0
2024-09-17 11:30:00,158.16,158.62,156.71,156.78,91960.0,158.16,158.62,156.71,156.78,91960.0
2024-09-17 12:00:00,156.66,157.1,156.04,156.98,76514.0,156.66,157.1,156.04,156.98,76514.0
2024-09-17 12:30:00,156.93,156.93,154.77,155.11,46288.0,156.93,156.93,154.77,155.11,46288.0
2024-09-17 13:00:00,155.11,156.1,154.39,155.71,100543.0,155.11,156.1,154.39,155.71,100543.0
2024-09-17 13:30:00,155.7,156.87,155.41,156.86,36626.0,155.7,156.87,155.41,156.86,36626.0
2024-09-17 14:00:00,156.82,157.12,155.8,156.31,27265.0,156.82,157.12,155.8,156.31,27265.0
2024-09-17 14:30:00,156.3,157.07,156.0,156.74,41492.0,156.3,157.07,156.0,156.74,41492.0
2024-09-17 15:00:00,156.67,156.94,155.89,156.07,29106.0,156.67,156.94,155.89,156.07,29106.0
2024-09-17 15:30:00,156.07,156.98,155.31,156.96,191289.0,156.07,156.98,155.31,156.96,191289.0
2024-09-18 09:30:00,157.0,158.16,155.81,157.56,55876.0,157.0,158.16,155.81,157.56,55876.0
2024-09-18 10:00:00,157.49,158.19,157.22,158.09,37069.0,157.49,158.19,157.22,158.09,37069.0
2024-09-18 10:30:00,157.95,158.45,157.65,158.41,37189.0,157.95,158.45,157.65,158.41,37189.0
2024-09-18 11:00:00,158.22,159.16,158.22,159.11,56140.0,158.22,159.16,158.22,159.11,56140.0
2024-09-18 11:30:00,159.11,159.35,158.73,159.04,20522.0,159.11,159.35,158.73,159.04,20522.0
2024-09-18 12:00:00,158.96,159.88,158.84,159.05,43066.0,158.96,159.88,158.84,159.05,43066.0
2024-09-18 12:30:00,159.28,159.62,159.05,159.25,19364.0,159.28,159.62,159.05,159.25,19364.0
2024-09-18 13:00:00,159.24,159.31,158.53,158.87,11805.0,159.24,159.31,158.53,158.87,11805.0
2024-09-18 13:30:00,158.91,159.54,158.67,159.4,12153.0,158.91,159.54,158.67,159.4,12153.0
2024-09-18 14:00:00,159.28,161.84,158.91,161.56,58904.0,159.28,161.84,158.91,161.56,58904.0
2024-09-18 14:30:00,161.5,162.86,160.63,162.13,84833.0,161.5,162.86,160.63,162.13,84833.0
2024-09-18 15:00:00,162.19,162.68,160.73,161.87,125537.0,162.19,162.68,160.73,161.87,125537.0
2024-09-18 15:30:00,161.98,162.04,160.74,161.16,109966.0,161.98,162.04,160.74,161.16,109966.0
2024-09-19 09:30:00,164.22,165.14,160.88,163.34,62223.0,164.22,165.14,160.88,163.34,62223.0
2024-09-19 10:00:00,163.99,163.99,162.88,163.69,62428.0,163.99,163.99,162.88,163.69,62428.0
2024-09-19 10:30:00,163.56,163.98,162.94,163.81,32822.0,163.56,163.98,162.94,163.81,32822.0
2024-09-19 11:00:00,163.86,165.07,163.79,164.8,45679.0,163.86,165.07,163.79,164.8,45679.0
2024-09-19 11:30:00,164.88,164.88,163.73,163.88,37056.0,164.88,164.88,163.73,163.88,37056.0
2024-09-19 12:00:00,163.93,164.21,163.75,164.0,22354.0,163.93,164.21,163.75,164.0,22354.0
2024-09-19 12:30:00,164.16,164.83,164.1,164.83,21892.0,164.16,164.83,164.1,164.83,21892.0
2024-09-19 13:00:00,164.91,165.36,164.61,164.84,41863.0,164.91,165.36,164.61,164.84,41863.0
2024-09-19 13:30:00,164.84,165.4,164.76,165.18,34189.0,164.84,165.4,164.76,165.18,34189.0
2024-09-19 14:00:00,165.18,165.82,164.91,165.06,26651.0,165.18,165.82,164.91,165.06,26651.0
2024-09-19 14:30:00,165.06,165.69,164.85,165.69,21546.0,165.06,165.69,164.85,165.69,21546.0
2024-09-19 15:00:00,165.64,166.28,165.53,166.17,45115.0,165.64,166.28,165.53,166.17,45115.0
2024-09-19 15:30:00,166.12,167.29,165.9,167.21,206166.0,166.12,167.29,165.9,167.21,206166.0
2024-09-20 09:30:00,166.7,166.7,164.0,165.47,65140.0,166.7,166.7,164.0,165.47,65140.0
2024-09-20 10:00:00,165.42,167.12,165.13,166.93,36719.0,165.42,167.12,165.13,166.93,36719.0
2024-09-20 10:30:00,166.95,167.08,166.23,166.23,24195.0,166.95,167.08,166.23,166.23,24195.0
2024-09-20 11:00:00,166.29,166.54,165.04,165.11,34477.0,166.29,166.54,165.04,165.11,34477.0
2024-09-20 11:30:00,165.01,165.23,164.46,164.7,45122.0,165.01,165.23,164.46,164.7,45122.0
2024-09-20 12:00:00,164.71,165.25,164.54,165.19,35443.0,164.71,165.25,164.54,165.19,35443.0
2024-09-20 12:30:00,165.15,165.25,164.36,164.37,20035.0,165.15,165.25,164.36,164.37,20035.0
2024-09-20 13:00:00,164.42,165.39,164.33,165.21,22343.0,164.42,165.39,164.33,165.21,22343.0
2024-09-20 13:30:00,165.25,165.26,164.35,164.67,13033.0,165.25,165.26,164.35,164.67,13033.0
2024-09-20 14:00:00,164.75,164.76,164.22,164.45,10460.0,164.75,164.76,164.22,164.45,10460.0
2024-09-20 14:30:00,164.44,164.87,164.35,164.36,23817.0,164.44,164.87,164.35,164.36,23817.0
2024-09-20 15:00:00,164.48,164.68,164.13,164.51,38645.0,164.48,164.68,164.13,164.51,38645.0
2024-09-20 15:30:00,164.55,165.36,164.01,165.11,208434.0,164.55,165.36,164.01,165.11,208434.0
2024-09-23 09:30:00,166.25,171.2,166.25,167.85,78246.0,166.25,171.2,166.25,167.85,78246.0
2024-09-23 10:00:00,167.81,168.82,167.03,168.31,17302.0,167.81,168.82,167.03,168.31,17302.0
2024-09-23 10:30:00,168.14,168.49,166.12,166.34,18793.0,168.14,168.49,166.12,166.34,18793.0
2024-09-23 11:00:00,166.36,167.25,166.12,167.04,19870.0,166.36,167.25,166.12,167.04,19870.0
2024-09-23 11:30:00,167.06,167.59,167.06,167.37,14836.0,167.06,167.59,167.06,167.37,14836.0
2024-09-23 12:00:00,167.43,167.75,167.36,167.6,14730.0,167.43,167.75,167.36,167.6,14730.0
2024-09-23 12:30:00,167.65,168.48,167.38,168.33,24221.0,167.65,168.48,167.38,168.33,24221.0
2024-09-23 13:00:00,168.21,168.66,168.02,168.25,22571.0,168.21,168.66,168.02,168.25,22571.0
2024-09-23 13:30:00,168.24,168.44,167.4,167.5,21563.0,168.24,168.44,167.4,167.5,21563.0
2024-09-23 14:00:00,167.38,167.69,166.81,167.69,17666.0,167.38,167.69,166.81,167.69,17666.0
2024-09-23 14:30:00,167.69,168.11,167.61,168.02,14493.0,167.69,168.11,167.61,168.02,14493.0
2024-09-23 15:00:00,167.95,168.17,167.78,168.15,16239.0,167.95,168.17,167.78,168.15,16239.0
2024-09-23 15:30:00,168.25,168.56,167.68,167.97,129230.0,168.25,168.56,167.68,167.97,129230.0
2024-09-24 09:30:00,167.09,167.56,164.82,165.15,16358.0,167.09,167.56,164.82,165.15,16358.0
2024-09-24 10:00:00,164.55,165.84,164.35,164.88,24371.0,164.55,165.84,164.35,164.88,24371.0
2024-09-24 10:30:00,164.9,165.82,164.7,165.5,39329.0,164.9,165.82,164.7,165.5,39329.0
2024-09-24 11:00:00,165.46,165.46,164.92,165.24,17492.0,165.46,165.46,164.92,165.24,17492.0
2024-09-24 11:30:00,165.29,165.76,165.13,165.58,14781.0,165.29,165.76,165.13,165.58,14781.0
2024-09-24 12:00:00,165.58,165.61,165.39,165.52,8643.0,165.58,165.61,165.39,165.52,8643.0
2024-09-24 12:30:00,165.52,165.78,165.37,165.46,12440.0,165.52,165.78,165.37,165.46,12440.0
2024-09-24 13:00:00,165.46,165.7,165.17,165.49,11847.0,165.46,165.7,165.17,165.49,11847.0
2024-09-24 13:30:00,165.49,166.05,165.49,165.84,14284.0,165.49,166.05,165.49,165.84,14284.0
2024-09-24 14:00:00,165.92,165.98,165.61,165.81,12071.0,165.92,165.98,165.61,165.81,12071.0
2024-09-24 14:30:00,165.75,166.25,165.59,166.12,24582.0,165.75,166.25,165.59,166.12,24582.0
2024-09-24 15:00:00,166.04,166.2,165.51,165.66,19439.0,166.04,166.2,165.51,165.66,19439.0
2024-09-24 15:30:00,165.66,166.39,165.46,166.33,83469.0,165.66,166.39,165.46,166.33,83469.0
2024-09-25 09:30:00,166.79,166.79,165.16,165.42,15577.0,166.79,166.79,165.16,165.42,15577.0
2024-09-25 10:00:00,165.56,166.05,165.34,165.47,12476.0,165.56,166.05,165.34,165.47,12476.0
2024-09-25 10:30:00,165.68,166.64,165.62,166.61,8497.0,165.68,166.64,165.62,166.61,8497.0
2024-09-25 11:00:00,166.61,167.19,166.47,166.7,9657.0,166.61,167.19,166.47,166.7,9657.0
2024-09-25 11:30:00,166.7,167.28,166.45,166.74,18679.0,166.7,167.28,166.45,166.74,18679.0
2024-09-25 12:00:00,166.69,167.65,166.6,167.31,21733.0,166.69,167.65,166.6,167.31,21733.0
2024-09-25 12:30:00,167.2,168.0,167.01,167.52,25214.0,167.2,168.0,167.01,167.52,25214.0
2024-09-25 13:00:00,167.52,167.63,166.57,166.76,7760.0,167.52,167.63,166.57,166.76,7760.0
2024-09-25 13:30:00,166.67,166.72,166.0,166.56,8551.0,166.67,166.72,166.0,166.56,8551.0
2024-09-25 14:00:00,166.52,166.9,166.37,166.57,10535.0,166.52,166.9,166.37,166.57,10535.0
2024-09-25 14:30:00,166.55,166.74,166.37,166.48,21916.0,166.55,166.74,166.37,166.48,21916.0
2024-09-25 15:00:00,166.42,166.58,166.16,166.34,15633.0,166.42,166.58,166.16,166.34,15633.0
2024-09-25 15:30:00,166.34,167.75,165.85,167.59,118661.0,166.34,167.75,165.85,167.59,118661.0
2024-09-26 09:30:00,167.6,169.67,164.2,164.64,58658.0,167.6,169.67,164.2,164.64,58658.0
2024-09-26 10:00:00,164.64,165.56,161.61,162.14,35943.0,164.64,165.56,161.61,162.14,35943.0
2024-09-26 10:30:00,162.08,163.25,161.85,162.66,37139.0,162.08,163.25,161.85,162.66,37139.0
2024-09-26 11:00:00,162.78,164.75,162.78,164.12,12517.0,162.78,164.75,162.78,164.12,12517.0
2024-09-26 11:30:00,164.23,164.64,163.98,164.57,10753.0,164.23,164.64,163.98,164.57,10753.0
2024-09-26 12:00:00,164.45,164.66,163.9,163.9,14056.0,164.45,164.66,163.9,163.9,14056.0
2024-09-26 12:30:00,163.75,164.0,163.55,163.93,7956.0,163.75,164.0,163.55,163.93,7956.0
2024-09-26 13:00:00,163.94,164.38,163.94,164.17,8340.0,163.94,164.38,163.94,164.17,8340.0
2024-09-26 13:30:00,164.38,164.8,164.2,164.7,7240.0,164.38,164.8,164.2,164.7,7240.0
2024-09-26 14:00:00,164.52,164.82,164.26,164.4,7876.0,164.52,164.82,164.26,164.4,7876.0
2024-09-26 14:30:00,164.27,164.71,164.26,164.56,19449.0,164.27,164.71,164.26,164.56,19449.0
2024-09-26 15:00:00,164.59,165.08,164.52,164.76,16943.0,164.59,165.08,164.52,164.76,16943.0
2024-09-26 15:30:00,164.71,165.23,164.32,164.99,75602.0,164.71,165.23,164.32,164.99,75602.0
2024-09-27 09:30:00,164.85,166.19,158.01,158.48,128426.0,164.85,166.19,158.01,158.48,128426.0
2024-09-27 10:00:00,158.55,159.88,157.84,159.23,78048.0,158.55,159.88,157.84,159.23,78048.0
2024-09-27 10:30:00,159.42,162.87,159.41,162.5,73561.0,159.42,162.87,159.41,162.5,73561.0
2024-09-27 11:00:00,162.44,163.21,161.92,162.94,33693.0,162.44,163.21,161.92,162.94,33693.0
2024-09-27 11:30:00,163.04,163.2,162.33,162.46,49150.0,163.04,163.2,162.33,162.46,49150.0
2024-09-27 12:00:00,162.44,163.37,162.28,163.08,45472.0,162.44,163.37,162.28,163.08,45472.0
2024-09-27 12:30:00,163.2,163.2,162.52,162.7,31212.0,163.2,163.2,162.52,162.7,31212.0
2024-09-27 13:00:00,162.62,162.64,161.66,161.66,22842.0,162.62,162.64,161.66,161.66,22842.0
2024-09-27 13:30:00,161.7,162.08,161.43,162.08,21197.0,161.7,162.08,161.43,162.08,21197.0
2024-09-27 14:00:00,162.13,162.27,161.73,162.09,33829.0,162.13,162.27,161.73,162.09,33829.0
2024-09-27 14:30:00,162.1,163.04,161.65,162.82,26370.0,162.1,163.04,161.65,162.82,26370.0
2024-09-27 15:00:00,162.88,163.5,162.49,163.34,44647.0,162.88,163.5,162.49,163.34,44647.0
2024-09-27 15:30:00,163.24,163.54,162.43,163.22,137298.0,163.24,163.54,162.43,163.22,137298.0
2024-09-30 09:30:00,163.91,163.91,160.19,162.8,49414.0,163.91,163.91,160.19,162.8,49414.0
2024-09-30 10:00:00,162.85,164.05,162.77,163.63,19635.0,162.85,164.05,162.77,163.63,19635.0
2024-09-30 10:30:00,163.65,164.92,163.64,164.64,10751.0,163.65,164.92,163.64,164.64,10751.0
2024-09-30 11:00:00,164.63,165.25,164.55,164.94,15733.0,164.63,165.25,164.55,164.94,15733.0
2024-09-30 11:30:00,164.88,164.88,163.46,163.55,24092.0,164.88,164.88,163.46,163.55,24092.0
2024-09-30 12:00:00,163.64,164.19,163.15,164.15,18722.0,163.64,164.19,163.15,164.15,18722.0
2024-09-30 12:30:00,164.03,164.36,163.94,164.13,15182.0,164.03,164.36,163.94,164.13,15182.0
2024-09-30 13:00:00,164.08,164.19,163.67,163.92,13140.0,164.08,164.19,163.67,163.92,13140.0
2024-09-30 13:30:00,163.83,164.36,163.73,164.0,18241.0,163.83,164.36,163.73,164.0,18241.0
2024-09-30 14:00:00,164.13,164.2,163.18,163.8,21628.0,164.13,164.2,163.18,163.8,21628.0
2024-09-30 14:30:00,163.77,164.57,163.46,163.9,59665.0,163.77,164.57,163.46,163.9,59665.0
2024-09-30 15:00:00,163.93,164.76,163.8,164.31,48273.0,163.93,164.76,163.8,164.31,48273.0
2024-09-30 15:30:00,164.34,166.33,164.01,166.2,171696.0,164.34,166.33,164.01,166.2,171696.0
2024-10-01 09:30:00,165.34,165.98,163.41,164.79,20132.0,165.34,165.98,163.41,164.79,20132.0
2024-10-01 10:00:00,164.63,164.64,162.12,163.37,14910.0,164.63,164.64,162.12,163.37,14910.0
2024-10-01 10:30:00,163.3,164.14,162.87,164.13,16345.0,163.3,164.14,162.87,164.13,16345.0
2024-10-01 11:00:00,164.13,164.13,163.0,163.94,26072.0,164.13,164.13,163.0,163.94,26072.0
2024-10-01 11:30:00,164.01,164.26,163.71,163.92,11503.0,164.01,164.26,163.71,163.92,11503.0
2024-10-01 12:00:00,163.79,164.09,163.57,163.84,6191.0,163.79,164.09,163.57,163.84,6191.0
2024-10-01 12:30:00,163.93,164.1,163.45,163.95,11726.0,163.93,164.1,163.45,163.95,11726.0
2024-10-01 13:00:00,163.82,163.82,162.23,162.32,11694.0,163.82,163.82,162.23,162.32,11694.0
2024-10-01 13:30:00,162.2,163.28,162.2,163.07,19730.0,162.2,163.28,162.2,163.07,19730.0
2024-10-01 14:00:00,163.24,163.84,163.09,163.75,24711.0,163.24,163.84,163.09,163.75,24711.0
2024-10-01 14:30:00,163.72,163.73,162.98,163.34,32793.0,163.72,163.73,162.98,163.34,32793.0
2024-10-01 15:00:00,163.4,163.78,163.18,163.7,18408.0,163.4,163.78,163.18,163.7,18408.0
2024-10-01 15:30:00,163.7,163.7,162.62,162.87,95269.0,163.7,163.7,162.62,162.87,95269.0
2024-10-02 09:30:00,162.2,163.64,161.99,163.27,27445.0,162.2,163.64,161.99,163.27,27445.0
2024-10-02 10:00:00,163.35,163.98,162.89,163.59,30795.0,163.35,163.98,162.89,163.59,30795.0
2024-10-02 10:30:00,163.46,163.75,162.84,162.98,16013.0,163.46,163.75,162.84,162.98,16013.0
2024-10-02 11:00:00,162.98,163.07,161.96,162.29,27110.0,162.98,163.07,161.96,162.29,27110.0
2024-10-02 11:30:00,162.31,162.62,161.91,162.54,27789.0,162.31,162.62,161.91,162.54,27789.0
2024-10-02 12:00:00,162.42,163.06,162.32,162.85,23799.0,162.42,163.06,162.32,162.85,23799.0
2024-10-02 12:30:00,162.85,163.32,162.63,163.09,26542.0,162.85,163.32,162.63,163.09,26542.0
2024-10-02 13:00:00,163.15,163.34,163.08,163.2,6972.0,163.15,163.34,163.08,163.2,6972.0
2024-10-02 13:30:00,163.17,163.23,162.4,162.47,13200.0,163.17,163.23,162.4,162.47,13200.0
2024-10-02 14:00:00,162.47,162.49,162.11,162.15,10704.0,162.47,162.49,162.11,162.15,10704.0
2024-10-02 14:30:00,162.23,162.78,162.15,162.61,12469.0,162.23,162.78,162.15,162.61,12469.0
2024-10-02 15:00:00,162.61,162.66,161.91,161.93,16230.0,162.61,162.66,161.91,161.93,16230.0
2024-10-02 15:30:00,161.92,162.03,161.52,161.86,99114.0,161.92,162.03,161.52,161.86,99114.0
2024-10-03 09:30:00,161.56,162.43,158.58,158.9,23817.0,161.56,162.43,158.58,158.9,23817.0
2024-10-03 10:00:00,159.31,160.08,158.42,158.43,48074.0,159.31,160.08,158.42,158.43,48074.0
2024-10-03 10:30:00,158.4,158.95,157.68,158.56,25231.0,158.4,158.95,157.68,158.56,25231.0
2024-10-03 11:00:00,158.68,158.81,158.03,158.81,28529.0,158.68,158.81,158.03,158.81,28529.0
2024-10-03 11:30:00,158.84,159.41,158.71,159.36,20546.0,158.84,159.41,158.71,159.36,20546.0
2024-10-03 12:00:00,159.11,159.66,158.87,158.95,22748.0,159.11,159.66,158.87,158.95,22748.0
2024-10-03 12:30:00,158.94,159.16,158.24,158.7,19454.0,158.94,159.16,158.24,158.7,19454.0
2024-10-03 13:00:00,158.68,159.11,158.45,158.55,20956.0,158.68,159.11,158.45,158.55,20956.0
2024-10-03 13:30:00,158.55,158.89,157.25,157.42,45353.0,158.55,158.89,157.25,157.42,45353.0
2024-10-03 14:00:00,157.42,157.66,156.89,156.9,93764.0,157.42,157.66,156.89,156.9,93764.0
2024-10-03 14:30:00,156.83,156.83,155.51,155.74,55587.0,156.83,156.83,155.51,155.74,55587.0
2024-10-03 15:00:00,155.7,156.41,155.4,155.88,61191.0,155.7,156.41,155.4,155.88,61191.0
2024-10-03 15:30:00,155.91,157.13,155.87,156.74,210331.0,155.91,157.13,155.87,156.74,210331.0
2024-10-04 09:30:00,158.21,158.5,156.52,156.63,31186.0,158.21,158.5,156.52,156.63,31186.0
2024-10-04 10:00:00,156.69,156.88,155.47,156.18,79861.0,156.69,156.88,155.47,156.18,79861.0
2024-10-04 10:30:00,156.03,156.67,155.43,156.66,50217.0,156.03,156.67,155.43,156.66,50217.0
2024-10-04 11:00:00,156.59,156.91,155.72,156.07,24500.0,156.59,156.91,155.72,156.07,24500.0
2024-10-04 11:30:00,155.93,156.46,155.86,156.16,29933.0,155.93,156.46,155.86,156.16,29933.0
2024-10-04 12:00:00,156.18,156.54,155.75,155.94,20061.0,156.18,156.54,155.75,155.94,20061.0
2024-10-04 12:30:00,155.94,156.94,155.86,156.83,15893.0,155.94,156.94,155.86,156.83,15893.0
2024-10-04 13:00:00,156.95,157.12,156.47,156.56,20245.0,156.95,157.12,156.47,156.56,20245.0
2024-10-04 13:30:00,156.5,156.58,155.81,155.92,25649.0,156.5,156.58,155.81,155.92,25649.0
2024-10-04 14:00:00,155.92,156.27,155.86,156.24,17076.0,155.92,156.27,155.86,156.24,17076.0
2024-10-04 14:30:00,156.24,156.99,156.18,156.65,67513.0,156.24,156.99,156.18,156.65,67513.0
2024-10-04 15:00:00,156.63,157.11,156.15,157.03,36026.0,156.63,157.11,156.15,157.03,36026.0
2024-10-04 15:30:00,156.99,157.31,156.32,156.57,185588.0,156.99,157.31,156.32,156.57,185588.0
2024-10-07 09:30:00,156.0,156.0,151.52,152.19,91463.0,156.0,156.0,151.52,152.19,91463.0
2024-10-07 10:00:00,152.58,154.67,152.49,154.3,73462.0,152.58,154.67,152.49,154.3,73462.0
2024-10-07 10:30:00,154.41,155.26,153.91,154.93,35847.0,154.41,155.26,153.91,154.93,35847.0
2024-10-07 11:00:00,154.83,155.07,154.24,154.36,21266.0,154.83,155.07,154.24,154.36,21266.0
2024-10-07 11:30:00,154.19,154.6,153.72,153.75,30148.0,154.19,154.6,153.72,153.75,30148.0
2024-10-07 12:00:00,153.64,153.75,153.2,153.36,20890.0,153.64,153.75,153.2,153.36,20890.0
2024-10-07 12:30:00,153.4,153.4,152.67,153.25,31419.0,153.4,153.4,152.67,153.25,31419.0
2024-10-07 13:00:00,153.19,153.49,153.0,153.2,15839.0,153.19,153.49,153.0,153.2,15839.0
2024-10-07 13:30:00,153.22,153.22,152.35,152.84,11851.0,153.22,153.22,152.35,152.84,11851.0
2024-10-07 14:00:00,152.65,152.82,152.24,152.24,19172.0,152.65,152.82,152.24,152.24,19172.0
2024-10-07 14:30:00,152.12,152.27,151.45,151.78,38589.0,152.12,152.27,151.45,151.78,38589.0
2024-10-07 15:00:00,151.72,152.61,151.72,152.25,31880.0,151.72,152.61,151.72,152.25,31880.0
2024-10-07 15:30:00,152.29,152.94,151.72,152.87,216215.0,152.29,152.94,151.72,152.87,216215.0
2024-10-08 09:30:00,151.95,153.33,147.12,149.22,156632.0,151.95,153.33,147.12,149.22,156632.0
2024-10-08 10:00:00,149.22,151.07,148.95,150.5,71243.0,149.22,151.07,148.95,150.5,71243.0
2024-10-08 10:30:00,150.39,150.86,149.13,149.23,47922.0,150.39,150.86,149.13,149.23,47922.0
2024-10-08 11:00:00,149.34,150.01,149.24,149.42,32875.0,149.34,150.01,149.24,149.42,32875.0
2024-10-08 11:30:00,149.28,149.93,149.07,149.92,34182.0,149.28,149.93,149.07,149.92,34182.0
2024-10-08 12:00:00,149.86,150.88,149.85,150.43,23455.0,149.86,150.88,149.85,150.43,23455.0
2024-10-08 12:30:00,150.53,150.76,150.27,150.57,25987.0,150.53,150.76,150.27,150.57,25987.0
2024-10-08 13:00:00,150.54,150.87,150.29,150.59,23341.0,150.54,150.87,150.29,150.59,23341.0
2024-10-08 13:30:00,150.53,151.09,150.49,151.09,14591.0,150.53,151.09,150.49,151.09,14591.0
2024-10-08 14:00:00,151.09,151.14,150.7,150.94,14471.0,151.09,151.14,150.7,150.94,14471.0
2024-10-08 14:30:00,150.97,151.03,149.85,150.43,51882.0,150.97,151.03,149.85,150.43,51882.0
2024-10-08 15:00:00,150.33,150.33,149.61,149.97,41022.0,150.33,150.33,149.61,149.97,41022.0
2024-10-08 15:30:00,150.01,150.88,149.96,150.85,199696.0,150.01,150.88,149.96,150.85,199696.0
2024-10-09 09:30:00,150.93,152.39,150.02,152.09,39653.0,150.93,152.39,150.02,152.09,39653.0
2024-10-09 10:00:00,151.95,152.05,149.65,150.21,47386.0,151.95,152.05,149.65,150.21,47386.0
2024-10-09 10:30:00,150.03,151.79,150.0,151.53,41542.0,150.03,151.79,150.0,151.53,41542.0
2024-10-09 11:00:00,151.63,152.29,151.51,152.02,16693.0,151.63,152.29,151.51,152.02,16693.0
2024-10-09 11:30:00,151.79,152.47,151.59,152.0,28868.0,151.79,152.47,151.59,152.0,28868.0
2024-10-09 12:00:00,151.98,152.15,151.68,151.91,7343.0,151.98,152.15,151.68,151.91,7343.0
2024-10-09 12:30:00,151.92,152.25,151.88,151.97,12243.0,151.92,152.25,151.88,151.97,12243.0
2024-10-09 13:00:00,152.07,152.59,151.8,152.14,13067.0,152.07,152.59,151.8,152.14,13067.0
2024-10-09 13:30:00,152.06,153.18,152.06,153.14,46863.0,152.06,153.18,152.06,153.14,46863.0
2024-10-09 14:00:00,153.03,153.55,152.72,153.51,27521.0,153.03,153.55,152.72,153.51,27521.0
2024-10-09 14:30:00,153.44,153.73,153.2,153.31,44727.0,153.44,153.73,153.2,153.31,44727.0
2024-10-09 15:00:00,153.31,154.12,153.1,154.02,27106.0,153.31,154.12,153.1,154.02,27106.0
2024-10-09 15:30:00,154.02,154.14,152.93,154.07,176381.0,154.02,154.14,152.93,154.07,176381.0
2024-10-10 09:30:00,153.53,154.17,153.16,153.36,28745.0,153.53,154.17,153.16,153.36,28745.0
2024-10-10 10:00:00,153.44,153.45,151.92,152.0,76670.0,153.44,153.45,151.92,152.0,76670.0
2024-10-10 10:30:00,152.0,152.62,151.87,152.26,53441.0,152.0,152.62,151.87,152.26,53441.0
2024-10-10 11:00:00,152.19,153.03,151.57,152.95,48851.0,152.19,153.03,151.57,152.95,48851.0
2024-10-10 11:30:00,152.86,153.48,152.82,153.4,10491.0,152.86,153.48,152.82,153.4,10491.0
2024-10-10 12:00:00,153.53,153.65,153.21,153.42,8047.0,153.53,153.65,153.21,153.42,8047.0
2024-10-10 12:30:00,153.45,153.46,152.9,152.96,7372.0,153.45,153.46,152.9,152.96,7372.0
2024-10-10 13:00:00,152.96,152.96,151.89,152.28,14132.0,152.96,152.96,151.89,152.28,14132.0
2024-10-10 13:30:00,152.3,152.33,151.54,151.73,11483.0,152.3,152.33,151.54,151.73,11483.0
2024-10-10 14:00:00,151.68,151.88,151.2,151.52,12669.0,151.68,151.88,151.2,151.52,12669.0
2024-10-10 14:30:00,151.52,151.61,151.09,151.44,24670.0,151.52,151.61,151.09,151.44,24670.0
2024-10-10 15:00:00,151.48,151.99,151.4,151.73,38643.0,151.48,151.99,151.4,151.73,38643.0
2024-10-10 15:30:00,151.74,152.94,151.72,152.82,141212.0,151.74,152.94,151.72,152.82,141212.0
2024-10-11 09:30:00,155.19,156.35,153.95,155.65,23844.0,155.19,156.35,153.95,155.65,23844.0
2024-10-11 10:00:00,155.44,156.29,155.01,156.17,9687.0,155.44,156.29,155.01,156.17,9687.0
2024-10-11 10:30:00,156.01,156.33,155.71,156.08,13956.0,156.01,156.33,155.71,156.08,13956.0
2024-10-11 11:00:00,155.93,156.39,155.68,156.06,24814.0,155.93,156.39,155.68,156.06,24814.0
2024-10-11 11:30:00,156.06,156.4,155.66,156.15,10294.0,156.06,156.4,155.66,156.15,10294.0
2024-10-11 12:00:00,156.02,156.32,155.17,155.2,16070.0,156.02,156.32,155.17,155.2,16070.0
2024-10-11 12:30:00,155.24,155.39,154.99,155.0,18886.0,155.24,155.39,154.99,155.0,18886.0
2024-10-11 13:00:00,155.05,155.14,154.19,154.59,25678.0,155.05,155.14,154.19,154.59,25678.0
2024-10-11 13:30:00,154.54,155.06,154.46,154.95,18541.0,154.54,155.06,154.46,154.95,18541.0
2024-10-11 14:00:00,154.93,155.6,154.91,155.14,31638.0,154.93,155.6,154.91,155.14,31638.0
2024-10-11 14:30:00,155.17,155.34,154.54,155.16,17841.0,155.17,155.34,154.54,155.16,17841.0
2024-10-11 15:00:00,155.09,155.7,154.96,155.47,45888.0,155.09,155.7,154.96,155.47,45888.0
2024-10-11 15:30:00,155.37,155.94,155.29,155.82,109016.0,155.37,155.94,155.29,155.82,109016.0
2024-10-14 09:30:00,155.86,156.15,154.41,155.79,34483.0,155.86,156.15,154.41,155.79,34483.0
2024-10-14 10:00:00,155.81,156.62,155.57,156.02,24220.0,155.81,156.62,155.57,156.02,24220.0
2024-10-14 10:30:00,156.17,156.58,155.7,155.94,20886.0,156.17,156.58,155.7,155.94,20886.0
2024-10-14 11:00:00,155.91,156.87,155.91,156.72,40715.0,155.91,156.87,155.91,156.72,40715.0
2024-10-14 11:30:00,156.71,157.03,156.17,156.17,22015.0,156.71,157.03,156.17,156.17,22015.0
2024-10-14 12:00:00,156.25,156.25,155.33,155.6,22226.0,156.25,156.25,155.33,155.6,22226.0
2024-10-14 12:30:00,155.6,155.98,155.51,155.79,19279.0,155.6,155.98,155.51,155.79,19279.0
2024-10-14 13:00:00,155.86,156.16,155.68,155.93,28160.0,155.86,156.16,155.68,155.93,28160.0
2024-10-14 13:30:00,155.93,156.34,155.72,156.08,32057.0,155.93,156.34,155.72,156.08,32057.0
2024-10-14 14:00:00,156.0,156.62,155.95,156.5,35140.0,156.0,156.62,155.95,156.5,35140.0
2024-10-14 14:30:00,156.5,157.16,156.4,156.8,66980.0,156.5,157.16,156.4,156.8,66980.0
2024-10-14 15:00:00,156.76,157.11,156.31,156.31,37083.0,156.76,157.11,156.31,156.31,37083.0
2024-10-14 15:30:00,156.43,156.58,155.14,155.27,172443.0,156.43,156.58,155.14,155.27,172443.0
2024-10-15 09:30:00,156.48,161.51,156.48,160.63,122647.0,156.48,161.51,156.48,160.63,122647.0
2024-10-15 10:00:00,160.66,162.48,160.62,162.25,50174.0,160.66,162.48,160.62,162.25,50174.0
2024-10-15 10:30:00,162.28,162.61,161.66,161.89,42907.0,162.28,162.61,161.66,161.89,42907.0
2024-10-15 11:00:00,161.91,161.99,160.3,161.47,58192.0,161.91,161.99,160.3,161.47,58192.0
2024-10-15 11:30:00,161.52,161.54,160.56,160.7,25150.0,161.52,161.54,160.56,160.7,25150.0
2024-10-15 12:00:00,160.54,161.77,160.54,161.62,60389.0,160.54,161.77,160.54,161.62,60389.0
2024-10-15 12:30:00,161.62,161.72,161.21,161.41,11618.0,161.62,161.72,161.21,161.41,11618.0
2024-10-15 13:00:00,161.43,161.51,160.43,160.43,11900.0,161.43,161.51,160.43,160.43,11900.0
2024-10-15 13:30:00,160.5,160.75,160.4,160.41,8598.0,160.5,160.75,160.4,160.41,8598.0
2024-10-15 14:00:00,160.55,160.65,159.97,159.97,8084.0,160.55,160.65,159.97,159.97,8084.0
2024-10-15 14:30:00,159.95,160.22,159.59,159.59,20493.0,159.95,160.22,159.59,159.59,20493.0
2024-10-15 15:00:00,159.81,160.42,159.6,160.13,44462.0,159.81,160.42,159.6,160.13,44462.0
2024-10-15 15:30:00,160.15,160.75,159.84,160.29,196643.0,160.15,160.75,159.84,160.29,196643.0
2024-10-16 09:30:00,161.28,164.48,161.05,163.82,77461.0,161.28,164.48,161.05,163.82,77461.0
2024-10-16 10:00:00,163.9,165.11,163.81,164.5,57398.0,163.9,165.11,163.81,164.5,57398.0
2024-10-16 10:30:00,164.47,166.0,164.41,165.22,33931.0,164.47,166.0,164.41,165.22,33931.0
2024-10-16 11:00:00,165.24,165.59,165.0,165.2,23034.0,165.24,165.59,165.0,165.2,23034.0
2024-10-16 11:30:00,164.97,165.48,164.97,165.07,18767.0,164.97,165.48,164.97,165.07,18767.0
2024-10-16 12:00:00,165.06,165.63,165.06,165.36,16993.0,165.06,165.63,165.06,165.36,16993.0
2024-10-16 12:30:00,165.33,165.76,165.03,165.03,12788.0,165.33,165.76,165.03,165.03,12788.0
2024-10-16 13:00:00,165.18,165.21,163.83,164.07,33035.0,165.18,165.21,163.83,164.07,33035.0
2024-10-16 13:30:00,163.98,164.4,163.86,164.22,10021.0,163.98,164.4,163.86,164.22,10021.0
2024-10-16 14:00:00,164.12,164.61,163.86,164.56,23131.0,164.12,164.61,163.86,164.56,23131.0
2024-10-16 14:30:00,164.56,164.62,163.25,163.58,28139.0,164.56,164.62,163.25,163.58,28139.0
2024-10-16 15:00:00,163.47,163.97,163.31,163.97,23199.0,163.47,163.97,163.31,163.97,23199.0
2024-10-16 15:30:00,164.05,164.13,163.53,164.03,110292.0,164.05,164.13,163.53,164.03,110292.0
2024-10-17 09:30:00,162.86,163.63,161.66,163.51,29045.0,162.86,163.63,161.66,163.51,29045.0
2024-10-17 10:00:00,163.4,163.42,161.66,162.23,20940.0,163.4,163.42,161.66,162.23,20940.0
2024-10-17 10:30:00,162.23,163.76,162.21,163.19,26293.0,162.23,163.76,162.21,163.19,26293.0
2024-10-17 11:00:00,163.02,163.05,162.0,162.54,6110.0,163.02,163.05,162.0,162.54,6110.0
2024-10-17 11:30:00,162.56,162.65,162.23,162.36,9890.0,162.56,162.65,162.23,162.36,9890.0
2024-10-17 12:00:00,162.47,162.47,161.8,162.1,7546.0,162.47,162.47,161.8,162.1,7546.0
2024-10-17 12:30:00,162.17,162.33,161.99,162.17,6692.0,162.17,162.33,161.99,162.17,6692.0
2024-10-17 13:00:00,162.18,162.24,161.99,162.12,2739.0,162.18,162.24,161.99,162.12,2739.0
2024-10-17 13:30:00,162.13,162.26,161.97,162.21,3166.0,162.13,162.26,161.97,162.21,3166.0
2024-10-17 14:00:00,162.32,162.43,161.28,161.3,9443.0,162.32,162.43,161.28,161.3,9443.0
2024-10-17 14:30:00,161.43,161.76,161.14,161.27,15739.0,161.43,161.76,161.14,161.27,15739.0
2024-10-17 15:00:00,161.34,161.61,161.26,161.59,13877.0,161.34,161.61,161.26,161.59,13877.0
2024-10-17 15:30:00,161.55,161.84,161.14,161.57,74846.0,161.55,161.84,161.14,161.57,74846.0
2024-10-18 09:30:00,161.43,161.64,159.15,160.4,29147.0,161.43,161.64,159.15,160.4,29147.0
2024-10-18 10:00:00,160.4,163.0,160.39,162.87,32250.0,160.4,163.0,160.39,162.87,32250.0
2024-10-18 10:30:00,162.87,163.02,162.43,162.79,18649.0,162.87,163.02,162.43,162.79,18649.0
2024-10-18 11:00:00,162.83,162.83,161.98,162.43,23003.0,162.83,162.83,161.98,162.43,23003.0
2024-10-18 11:30:00,162.44,162.83,162.11,162.72,23816.0,162.44,162.83,162.11,162.72,23816.0
2024-10-18 12:00:00,162.66,162.7,162.04,162.29,21682.0,162.66,162.7,162.04,162.29,21682.0
2024-10-18 12:30:00,162.38,162.76,162.09,162.55,18932.0,162.38,162.76,162.09,162.55,18932.0
2024-10-18 13:00:00,162.55,163.45,162.54,163.36,24357.0,162.55,163.45,162.54,163.36,24357.0
2024-10-18 13:30:00,163.45,163.95,163.45,163.85,10719.0,163.45,163.95,163.45,163.85,10719.0
2024-10-18 14:00:00,163.94,164.16,163.63,163.97,10702.0,163.94,164.16,163.63,163.97,10702.0
2024-10-18 14:30:00,164.11,164.76,162.89,163.52,37491.0,164.11,164.76,162.89,163.52,37491.0
2024-10-18 15:00:00,163.42,163.72,163.21,163.43,17939.0,163.42,163.72,163.21,163.43,17939.0
2024-10-18 15:30:00,163.45,164.36,163.28,163.86,129396.0,163.45,164.36,163.28,163.86,129396.0
2024-10-21 09:30:00,163.03,163.19,161.5,161.95,21884.0,163.03,163.19,161.5,161.95,21884.0
2024-10-21 10:00:00,161.72,162.37,161.71,161.81,17261.0,161.72,162.37,161.71,161.81,17261.0
2024-10-21 10:30:00,161.9,162.06,161.28,161.47,11369.0,161.9,162.06,161.28,161.47,11369.0
2024-10-21 11:00:00,161.27,161.33,160.75,161.0,11271.0,161.27,161.33,160.75,161.0,11271.0
2024-10-21 11:30:00,161.0,161.13,160.71,160.73,19273.0,161.0,161.13,160.71,160.73,19273.0
2024-10-21 12:00:00,160.79,160.87,160.5,160.61,10291.0,160.79,160.87,160.5,160.61,10291.0
2024-10-21 12:30:00,160.68,161.23,160.68,161.06,12099.0,160.68,161.23,160.68,161.06,12099.0
2024-10-21 13:00:00,161.19,161.19,160.67,160.84,10646.0,161.19,161.19,160.67,160.84,10646.0
2024-10-21 13:30:00,160.75,160.97,160.32,160.85,11807.0,160.75,160.97,160.32,160.85,11807.0
2024-10-21 14:00:00,160.97,160.97,160.37,160.59,10289.0,160.97,160.97,160.37,160.59,10289.0
2024-10-21 14:30:00,160.57,160.86,160.45,160.54,13592.0,160.57,160.86,160.45,160.54,13592.0
2024-10-21 15:00:00,160.56,160.68,159.9,159.98,19000.0,160.56,160.68,159.9,159.98,19000.0
2024-10-21 15:30:00,160.04,160.04,159.39,159.75,96031.0,160.04,160.04,159.39,159.75,96031.0
2024-10-22 09:30:00,158.01,158.68,157.04,158.59,38845.0,158.01,158.68,157.04,158.59,38845.0
2024-10-22 10:00:00,158.37,158.64,156.5,156.63,42191.0,158.37,158.64,156.5,156.63,42191.0
2024-10-22 10:30:00,156.69,157.36,156.24,156.96,23950.0,156.69,157.36,156.24,156.96,23950.0
2024-10-22 11:00:00,156.85,157.47,156.72,157.25,26349.0,156.85,157.47,156.72,157.25,26349.0
2024-10-22 11:30:00,157.25,157.33,156.4,156.4,23366.0,157.25,157.33,156.4,156.4,23366.0
2024-10-22 12:00:00,156.4,157.25,156.31,157.09,26050.0,156.4,157.25,156.31,157.09,26050.0
2024-10-22 12:30:00,157.09,157.92,157.08,157.5,18167.0,157.09,157.92,157.08,157.5,18167.0
2024-10-22 13:00:00,157.6,157.71,157.24,157.5,9411.0,157.6,157.71,157.24,157.5,9411.0
2024-10-22 13:30:00,157.46,157.69,157.25,157.25,9632.0,157.46,157.69,157.25,157.25,9632.0
2024-10-22 14:00:00,157.25,157.56,157.22,157.36,10964.0,157.25,157.56,157.22,157.36,10964.0
2024-10-22 14:30:00,157.45,157.7,157.36,157.58,10570.0,157.45,157.7,157.36,157.58,10570.0
2024-10-22 15:00:00,157.58,158.48,157.56,158.25,32585.0,157.58,158.48,157.56,158.25,32585.0
2024-10-22 15:30:00,158.16,158.19,157.2,157.23,119638.0,158.16,158.19,157.2,157.23,119638.0
2024-10-23 09:30:00,157.15,158.41,155.86,158.0,31684.0,157.15,158.41,155.86,158.0,31684.0
2024-10-23 10:00:00,157.83,159.46,157.37,159.43,59072.0,157.83,159.46,157.37,159.43,59072.0
2024-10-23 10:30:00,159.21,159.84,158.87,159.77,29087.0,159.21,159.84,158.87,159.77,29087.0
2024-10-23 11:00:00,159.71,159.71,158.59,158.67,18416.0,159.71,159.71,158.59,158.67,18416.0
2024-10-23 11:30:00,158.49,158.59,157.99,158.36,19331.0,158.49,158.59,157.99,158.36,19331.0
2024-10-23 12:00:00,158.27,158.33,157.87,158.12,41894.0,158.27,158.33,157.87,158.12,41894.0
2024-10-23 12:30:00,158.21,158.83,158.11,158.11,54002.0,158.21,158.83,158.11,158.11,54002.0
2024-10-23 13:00:00,158.0,158.2,157.67,158.12,65885.0,158.0,158.2,157.67,158.12,65885.0
2024-10-23 13:30:00,158.14,158.33,157.93,158.01,8175.0,158.14,158.33,157.93,158.01,8175.0
2024-10-23 14:00:00,157.92,158.14,157.2,157.61,23063.0,157.92,158.14,157.2,157.61,23063.0
2024-10-23 14:30:00,157.61,158.48,157.61,158.27,20282.0,157.61,158.48,157.61,158.27,20282.0
2024-10-23 15:00:00,158.2,158.2,157.77,157.95,18393.0,158.2,158.2,157.77,157.95,18393.0
2024-10-23 15:30:00,157.9,157.9,157.29,157.61,102406.0,157.9,157.9,157.29,157.61,102406.0
2024-10-24 09:30:00,157.38,158.19,152.44,154.83,87335.0,157.38,158.19,152.44,154.83,87335.0
2024-10-24 10:00:00,154.75,155.97,153.51,155.67,100785.0,154.75,155.97,153.51,155.67,100785.0
2024-10-24 10:30:00,155.61,156.5,155.14,155.35,58667.0,155.61,156.5,155.14,155.35,58667.0
2024-10-24 11:00:00,155.47,155.47,153.52,153.97,93783.0,155.47,155.47,153.52,153.97,93783.0
2024-10-24 11:30:00,153.96,154.37,150.49,152.17,174131.0,153.96,154.37,150.49,152.17,174131.0
2024-10-24 12:00:00,152.31,153.26,152.12,152.95,56519.0,152.31,153.26,152.12,152.95,56519.0
2024-10-24 12:30:00,153.2,154.25,152.98,154.0,36513.0,153.2,154.25,152.98,154.0,36513.0
2024-10-24 13:00:00,154.0,154.0,152.91,153.23,23550.0,154.0,154.0,152.91,153.23,23550.0
2024-10-24 13:30:00,153.14,153.42,152.49,152.56,37557.0,153.14,153.42,152.49,152.56,37557.0
2024-10-24 14:00:00,152.48,152.83,151.98,152.4,35280.0,152.48,152.83,151.98,152.4,35280.0
2024-10-24 14:30:00,152.17,152.72,151.64,152.38,102995.0,152.17,152.72,151.64,152.38,102995.0
2024-10-24 15:00:00,152.24,152.5,151.74,152.01,56555.0,152.24,152.5,151.74,152.01,56555.0
2024-10-24 15:30:00,151.97,152.01,150.37,151.02,409255.0,151.97,152.01,150.37,151.02,409255.0
2024-10-25 09:30:00,138.88,142.39,137.08,142.3,353081.0,138.88,142.39,137.08,142.3,353081.0
2024-10-25 10:00:00,142.1,144.41,140.83,143.5,122746.0,142.1,144.41,140.83,143.5,122746.0
2024-10-25 10:30:00,143.32,144.37,142.48,143.28,143216.0,143.32,144.37,142.48,143.28,143216.0
2024-10-25 11:00:00,143.3,143.96,143.0,143.61,62581.0,143.3,143.96,143.0,143.61,62581.0
2024-10-25 11:30:00,143.58,143.75,142.93,143.25,54586.0,143.58,143.75,142.93,143.25,54586.0
2024-10-25 12:00:00,143.25,143.25,142.46,142.81,33183.0,143.25,143.25,142.46,142.81,33183.0
2024-10-25 12:30:00,142.81,142.81,141.78,141.78,54897.0,142.81,142.81,141.78,141.78,54897.0
2024-10-25 13:00:00,141.75,142.18,140.82,140.88,126943.0,141.75,142.18,140.82,140.88,126943.0
2024-10-25 13:30:00,140.81,141.57,140.5,141.25,75962.0,140.81,141.57,140.5,141.25,75962.0
2024-10-25 14:00:00,141.3,141.69,140.92,141.58,34544.0,141.3,141.69,140.92,141.58,34544.0
2024-10-25 14:30:00,141.48,141.66,141.07,141.21,45589.0,141.48,141.66,141.07,141.21,45589.0
2024-10-25 15:00:00,141.13,141.21,140.36,140.78,65295.0,141.13,141.21,140.36,140.78,65295.0
2024-10-25 15:30:00,140.79,140.89,138.82,139.71,406925.0,140.79,140.89,138.82,139.71,406925.0
2024-10-28 09:30:00,140.6,142.19,140.44,141.04,56734.0,140.6,142.19,140.44,141.04,56734.0
2024-10-28 10:00:00,141.12,141.29,140.38,140.84,46252.0,141.12,141.29,140.38,140.84,46252.0
2024-10-28 10:30:00,140.84,141.5,140.57,141.27,47035.0,140.84,141.5,140.57,141.27,47035.0
2024-10-28 11:00:00,141.25,141.52,140.43,140.58,33155.0,141.25,141.52,140.43,140.58,33155.0
2024-10-28 11:30:00,140.56,140.62,139.53,139.53,77592.0,140.56,140.62,139.53,139.53,77592.0
2024-10-28 12:00:00,139.51,140.17,139.37,139.82,37679.0,139.51,140.17,139.37,139.82,37679.0
2024-10-28 12:30:00,139.89,139.98,139.07,139.55,104581.0,139.89,139.98,139.07,139.55,104581.0
2024-10-28 13:00:00,139.5,140.1,139.2,139.73,56008.0,139.5,140.1,139.2,139.73,56008.0
2024-10-28 13:30:00,139.71,139.99,139.33,139.72,59947.0,139.71,139.99,139.33,139.72,59947.0
2024-10-28 14:00:00,139.65,139.8,139.43,139.56,46990.0,139.65,139.8,139.43,139.56,46990.0
2024-10-28 14:30:00,139.56,139.96,139.4,139.6,60064.0,139.56,139.96,139.4,139.6,60064.0
2024-10-28 15:00:00,139.59,140.17,139.59,140.17,51438.0,139.59,140.17,139.59,140.17,51438.0
2024-10-28 15:30:00,140.04,140.36,139.41,139.48,266906.0,140.04,140.36,139.41,139.48,266906.0
2024-10-29 09:30:00,147.7,152.59,146.09,151.74,406102.0,147.7,152.59,146.09,151.74,406102.0
2024-10-29 10:00:00,151.78,155.47,150.79,154.99,311817.0,151.78,155.47,150.79,154.99,311817.0
2024-10-29 10:30:00,154.91,157.43,154.38,156.56,226051.0,154.91,157.43,154.38,156.56,226051.0
2024-10-29 11:00:00,156.46,156.61,154.67,155.69,97125.0,156.46,156.61,154.67,155.69,97125.0
2024-10-29 11:30:00,155.75,157.25,155.5,156.21,66709.0,155.75,157.25,155.5,156.21,66709.0
2024-10-29 12:00:00,156.13,156.84,154.85,155.56,50290.0,156.13,156.84,154.85,155.56,50290.0
2024-10-29 12:30:00,155.57,156.1,155.25,155.75,72446.0,155.57,156.1,155.25,155.75,72446.0
2024-10-29 13:00:00,155.79,156.78,155.75,156.01,32097.0,155.79,156.78,155.75,156.01,32097.0
2024-10-29 13:30:00,155.96,156.18,154.84,155.68,39004.0,155.96,156.18,154.84,155.68,39004.0
2024-10-29 14:00:00,155.56,159.13,155.49,158.95,118187.0,155.56,159.13,155.49,158.95,118187.0
2024-10-29 14:30:00,158.78,160.45,158.29,159.74,206654.0,158.78,160.45,158.29,159.74,206654.0
2024-10-29 15:00:00,159.74,161.71,159.74,161.67,167966.0,159.74,161.71,159.74,161.67,167966.0
2024-10-29 15:30:00,161.64,162.95,161.0,162.77,459392.0,161.64,162.95,161.0,162.77,459392.0
2024-10-30 09:30:00,161.21,161.94,157.28,160.85,78433.0,161.21,161.94,157.28,160.85,78433.0
2024-10-30 10:00:00,160.8,160.94,157.88,159.2,53934.0,160.8,160.94,157.88,159.2,53934.0
2024-10-30 10:30:00,159.06,159.38,157.96,158.93,39437.0,159.06,159.38,157.96,158.93,39437.0
2024-10-30 11:00:00,158.94,159.63,158.05,158.66,47164.0,158.94,159.63,158.05,158.66,47164.0
2024-10-30 11:30:00,158.64,161.34,158.61,160.62,35000.0,158.64,161.34,158.61,160.62,35000.0
2024-10-30 12:00:00,160.61,160.75,159.73,160.68,19303.0,160.61,160.75,159.73,160.68,19303.0
2024-10-30 12:30:00,160.6,160.7,159.68,159.76,17598.0,160.6,160.7,159.68,159.76,17598.0
2024-10-30 13:00:00,159.61,159.93,159.31,159.53,25204.0,159.61,159.93,159.31,159.53,25204.0
2024-10-30 13:30:00,159.41,159.52,158.91,159.13,12880.0,159.41,159.52,158.91,159.13,12880.0
2024-10-30 14:00:00,159.2,160.5,159.2,160.28,29905.0,159.2,160.5,159.2,160.28,29905.0
2024-10-30 14:30:00,160.27,160.64,159.95,160.43,25578.0,160.27,160.64,159.95,160.43,25578.0
2024-10-30 15:00:00,160.39,160.58,159.34,159.63,42068.0,160.39,160.58,159.34,159.63,42068.0
2024-10-30 15:30:00,159.63,159.63,157.98,158.08,206435.0,159.63,159.63,157.98,158.08,206435.0
2024-10-31 09:30:00,156.83,157.79,155.38,156.0,127386.0,156.83,157.79,155.38,156.0,127386.0
2024-10-31 10:00:00,156.11,156.58,154.55,155.71,46607.0,156.11,156.58,154.55,155.71,46607.0
2024-10-31 10:30:00,155.71,156.51,154.91,155.07,31775.0,155.71,156.51,154.91,155.07,31775.0
2024-10-31 11:00:00,155.07,155.44,154.48,155.35,28401.0,155.07,155.44,154.48,155.35,28401.0
2024-10-31 11:30:00,155.59,156.73,155.46,156.3,20498.0,155.59,156.73,155.46,156.3,20498.0
2024-10-31 12:00:00,156.23,156.4,155.64,156.36,22482.0,156.23,156.4,155.64,156.36,22482.0
2024-10-31 12:30:00,156.31,156.33,155.7,155.78,21873.0,156.31,156.33,155.7,155.78,21873.0
2024-10-31 13:00:00,155.78,155.97,155.17,155.28,28469.0,155.78,155.97,155.17,155.28,28469.0
2024-10-31 13:30:00,155.28,155.63,154.79,155.06,18618.0,155.28,155.63,154.79,155.06,18618.0
2024-10-31 14:00:00,155.01,155.22,154.9,155.14,20861.0,155.01,155.22,154.9,155.14,20861.0
2024-10-31 14:30:00,155.14,155.15,154.4,154.75,22980.0,155.14,155.15,154.4,154.75,22980.0
2024-10-31 15:00:00,154.78,155.83,154.69,155.83,35370.0,154.78,155.83,154.69,155.83,35370.0
2024-10-31 15:30:00,155.71,156.15,154.94,154.96,160171.0,155.71,156.15,154.94,154.96,160171.0
2024-11-01 09:30:00,156.58,157.52,156.0,156.89,37705.0,156.58,157.52,156.0,156.89,37705.0
2024-11-01 10:00:00,157.13,157.47,155.9,157.13,41785.0,157.13,157.47,155.9,157.13,41785.0
2024-11-01 10:30:00,157.22,157.26,155.31,155.81,14897.0,157.22,157.26,155.31,155.81,14897.0
2024-11-01 11:00:00,155.84,155.94,155.13,155.42,16759.0,155.84,155.94,155.13,155.42,16759.0
2024-11-01 11:30:00,155.31,155.4,154.84,155.31,19807.0,155.31,155.4,154.84,155.31,19807.0
2024-11-01 12:00:00,155.4,156.33,155.31,156.33,43359.0,155.4,156.33,155.31,156.33,43359.0
2024-11-01 12:30:00,156.2,156.63,155.99,156.57,60940.0,156.2,156.63,155.99,156.57,60940.0
2024-11-01 13:00:00,156.29,156.87,155.38,155.63,29954.0,156.29,156.87,155.38,155.63,29954.0
2024-11-01 13:30:00,155.64,155.72,154.97,155.4,14055.0,155.64,155.72,154.97,155.4,14055.0
2024-11-01 14:00:00,155.3,155.7,155.19,155.25,13887.0,155.3,155.7,155.19,155.25,13887.0
2024-11-01 14:30:00,155.22,155.42,155.06,155.08,12071.0,155.22,155.42,155.06,155.08,12071.0
2024-11-01 15:00:00,155.16,156.77,155.08,156.37,33627.0,155.16,156.77,155.08,156.37,33627.0
2024-11-01 15:30:00,156.33,156.46,155.41,156.17,242578.0,156.33,156.46,155.41,156.17,242578.0
2024-11-04 09:30:00,156.14,163.41,156.14,161.92,127922.0,156.14,163.41,156.14,161.92,127922.0
2024-11-04 10:00:00,161.92,162.65,161.0,161.98,121059.0,161.92,162.65,161.0,161.98,121059.0
2024-11-04 10:30:00,161.97,163.01,161.51,162.1,71204.0,161.97,163.01,161.51,162.1,71204.0
2024-11-04 11:00:00,162.27,162.88,161.7,162.22,39632.0,162.27,162.88,161.7,162.22,39632.0
2024-11-04 11:30:00,162.14,162.24,161.51,161.9,44665.0,162.14,162.24,161.51,161.9,44665.0
2024-11-04 12:00:00,161.94,162.35,160.71,162.05,82541.0,161.94,162.35,160.71,162.05,82541.0
2024-11-04 12:30:00,162.07,162.16,161.38,161.69,26245.0,162.07,162.16,161.38,161.69,26245.0
2024-11-04 13:00:00,161.7,162.51,161.56,162.4,72710.0,161.7,162.51,161.56,162.4,72710.0
2024-11-04 13:30:00,162.35,162.94,162.1,162.47,25413.0,162.35,162.94,162.1,162.47,25413.0
2024-11-04 14:00:00,162.49,162.88,161.16,161.27,33414.0,162.49,162.88,161.16,161.27,33414.0
2024-11-04 14:30:00,161.31,162.37,160.97,162.37,93221.0,161.31,162.37,160.97,162.37,93221.0
2024-11-04 15:00:00,162.34,163.49,162.07,162.83,104625.0,162.34,163.49,162.07,162.83,104625.0
2024-11-04 15:30:00,162.85,163.0,161.87,162.49,245718.0,162.85,163.0,161.87,162.49,245718.0
2024-11-05 09:30:00,162.25,164.87,162.05,163.85,45298.0,162.25,164.87,162.05,163.85,45298.0
2024-11-05 10:00:00,163.96,164.59,163.16,164.05,26999.0,163.96,164.59,163.16,164.05,26999.0
2024-11-05 10:30:00,164.06,164.57,163.62,163.62,25229.0,164.06,164.57,163.62,163.62,25229.0
2024-11-05 11:00:00,163.58,164.49,163.55,163.86,23502.0,163.58,164.49,163.55,163.86,23502.0
2024-11-05 11:30:00,163.85,164.51,163.85,164.43,28302.0,163.85,164.51,163.85,164.43,28302.0
2024-11-05 12:00:00,164.43,165.5,164.42,165.38,31500.0,164.43,165.5,164.42,165.38,31500.0
2024-11-05 12:30:00,165.37,165.79,165.21,165.39,39718.0,165.37,165.79,165.21,165.39,39718.0
2024-11-05 13:00:00,165.41,166.0,165.16,165.71,30695.0,165.41,166.0,165.16,165.71,30695.0
2024-11-05 13:30:00,165.71,165.99,165.39,165.81,30487.0,165.71,165.99,165.39,165.81,30487.0
2024-11-05 14:00:00,165.74,165.82,165.37,165.58,25388.0,165.74,165.82,165.37,165.58,25388.0
2024-11-05 14:30:00,165.54,166.0,165.16,165.75,32722.0,165.54,166.0,165.16,165.75,32722.0
2024-11-05 15:00:00,165.75,166.16,165.38,166.03,46095.0,165.75,166.16,165.38,166.03,46095.0
2024-11-05 15:30:00,166.03,167.49,166.0,166.87,282051.0,166.03,167.49,166.0,166.87,282051.0
2024-11-06 09:30:00,155.01,158.99,153.28,157.47,270744.0,155.01,158.99,153.28,157.47,270744.0
2024-11-06 10:00:00,157.34,161.67,157.02,159.48,174012.0,157.34,161.67,157.02,159.48,174012.0
2024-11-06 10:30:00,159.25,160.22,158.78,159.11,78837.0,159.25,160.22,158.78,159.11,78837.0
2024-11-06 11:00:00,159.17,162.32,159.09,162.2,91691.0,159.17,162.32,159.09,162.2,91691.0
2024-11-06 11:30:00,162.18,162.32,160.99,161.53,90111.0,162.18,162.32,160.99,161.53,90111.0
2024-11-06 12:00:00,161.53,161.7,159.92,160.49,67486.0,161.53,161.7,159.92,160.49,67486.0
2024-11-06 12:30:00,160.5,161.12,159.02,160.1,77969.0,160.5,161.12,159.02,160.1,77969.0
2024-11-06 13:00:00,160.23,161.2,159.65,160.94,28106.0,160.23,161.2,159.65,160.94,28106.0
2024-11-06 13:30:00,161.16,161.33,160.56,160.77,27497.0,161.16,161.33,160.56,160.77,27497.0
2024-11-06 14:00:00,160.77,161.27,160.46,161.27,40240.0,160.77,161.27,160.46,161.27,40240.0
2024-11-06 14:30:00,161.4,162.03,160.35,160.7,42815.0,161.4,162.03,160.35,160.7,42815.0
2024-11-06 15:00:00,160.63,161.1,160.4,160.65,47332.0,160.63,161.1,160.4,160.65,47332.0
2024-11-06 15:30:00,160.72,161.0,159.92,160.43,254157.0,160.72,161.0,159.92,160.43,254157.0
2024-11-07 09:30:00,161.14,163.44,160.29,162.32,57253.0,161.14,163.44,160.29,162.32,57253.0
2024-11-07 10:00:00,162.53,162.95,161.66,162.95,41587.0,162.53,162.95,161.66,162.95,41587.0
2024-11-07 10:30:00,163.01,165.69,163.01,164.59,65101.0,163.01,165.69,163.01,164.59,65101.0
2024-11-07 11:00:00,164.55,164.9,164.33,164.74,25847.0,164.55,164.9,164.33,164.74,25847.0
2024-11-07 11:30:00,164.74,165.64,164.61,165.45,35425.0,164.74,165.64,164.61,165.45,35425.0
2024-11-07 12:00:00,165.45,166.96,165.06,166.17,42622.0,165.45,166.96,165.06,166.17,42622.0
2024-11-07 12:30:00,166.24,166.64,166.13,166.54,37765.0,166.24,166.64,166.13,166.54,37765.0
2024-11-07 13:00:00,166.61,167.36,166.48,166.93,39726.0,166.61,167.36,166.48,166.93,39726.0
2024-11-07 13:30:00,166.84,166.91,165.86,166.76,33252.0,166.84,166.91,165.86,166.76,33252.0
2024-11-07 14:00:00,166.7,167.31,166.46,166.82,35310.0,166.7,167.31,166.46,166.82,35310.0
2024-11-07 14:30:00,166.86,167.79,166.81,167.05,37677.0,166.86,167.79,166.81,167.05,37677.0
2024-11-07 15:00:00,167.13,168.11,166.83,167.96,40234.0,167.13,168.11,166.83,167.96,40234.0
2024-11-07 15:30:00,167.96,168.6,167.65,168.55,143015.0,167.96,168.6,167.65,168.55,143015.0
2024-11-08 09:30:00,169.57,169.77,167.46,168.03,33026.0,169.57,169.77,167.46,168.03,33026.0
2024-11-08 10:00:00,168.03,168.12,166.31,166.42,40706.0,168.03,168.12,166.31,166.42,40706.0
2024-11-08 10:30:00,166.47,166.8,166.01,166.45,30519.0,166.47,166.8,166.01,166.45,30519.0
2024-11-08 11:00:00,166.47,166.87,165.06,165.55,38093.0,166.47,166.87,165.06,165.55,38093.0
2024-11-08 11:30:00,165.7,165.84,165.21,165.33,21426.0,165.7,165.84,165.21,165.33,21426.0
2024-11-08 12:00:00,165.55,166.07,165.22,165.22,42408.0,165.55,166.07,165.22,165.22,42408.0
2024-11-08 12:30:00,165.22,165.59,165.02,165.44,26642.0,165.22,165.59,165.02,165.44,26642.0
2024-11-08 13:00:00,165.44,165.73,165.28,165.41,42019.0,165.44,165.73,165.28,165.41,42019.0
2024-11-08 13:30:00,165.31,165.5,164.66,165.2,27318.0,165.31,165.5,164.66,165.2,27318.0
2024-11-08 14:00:00,165.21,165.38,164.69,164.83,25616.0,165.21,165.38,164.69,164.83,25616.0
2024-11-08 14:30:00,164.85,165.16,164.44,165.06,38243.0,164.85,165.16,164.44,165.06,38243.0
2024-11-08 15:00:00,164.95,165.11,164.45,164.83,27909.0,164.95,165.11,164.45,164.83,27909.0
2024-11-08 15:30:00,164.82,165.56,164.56,165.14,173130.0,164.82,165.56,164.56,165.14,173130.0
2024-11-11 09:30:00,166.18,168.08,166.18,167.43,124898.0,166.18,168.08,166.18,167.43,124898.0
2024-11-11 10:00:00,167.17,167.76,166.64,167.49,49593.0,167.17,167.76,166.64,167.49,49593.0
2024-11-11 10:30:00,167.38,167.56,166.27,166.27,21663.0,167.38,167.56,166.27,166.27,21663.0
2024-11-11 11:00:00,166.21,167.19,166.11,166.97,29546.0,166.21,167.19,166.11,166.97,29546.0
2024-11-11 11:30:00,166.97,167.49,166.97,167.38,20513.0,166.97,167.49,166.97,167.38,20513.0
2024-11-11 12:00:00,167.4,167.6,166.98,167.03,33792.0,167.4,167.6,166.98,167.03,33792.0
2024-11-11 12:30:00,167.03,167.63,167.02,167.6,22734.0,167.03,167.63,167.02,167.6,22734.0
2024-11-11 13:00:00,167.74,168.09,167.58,167.99,20248.0,167.74,168.09,167.58,167.99,20248.0
2024-11-11 13:30:00,167.97,168.03,167.03,167.05,22143.0,167.97,168.03,167.03,167.05,22143.0
2024-11-11 14:00:00,166.79,166.94,166.36,166.46,8921.0,166.79,166.94,166.36,166.46,8921.0
2024-11-11 14:30:00,166.4,166.9,166.39,166.9,8652.0,166.4,166.9,166.39,166.9,8652.0
2024-11-11 15:00:00,166.74,167.09,166.47,166.97,19837.0,166.74,167.09,166.47,166.97,19837.0
2024-11-11 15:30:00,166.99,167.3,166.49,166.8,92033.0,166.99,167.3,166.49,166.8,92033.0
2024-11-12 09:30:00,166.86,167.0,165.64,165.86,15811.0,166.86,167.0,165.64,165.86,15811.0
2024-11-12 10:00:00,165.63,165.75,164.27,164.27,32845.0,165.63,165.75,164.27,164.27,32845.0
2024-11-12 10:30:00,164.07,164.3,162.53,162.68,64084.0,164.07,164.3,162.53,162.68,64084.0
2024-11-12 11:00:00,162.64,163.02,161.88,162.39,70926.0,162.64,163.02,161.88,162.39,70926.0
2024-11-12 11:30:00,162.2,162.91,162.16,162.28,19723.0,162.2,162.91,162.16,162.28,19723.0
2024-11-12 12:00:00,162.37,162.54,161.68,161.8,18306.0,162.37,162.54,161.68,161.8,18306.0
2024-11-12 12:30:00,161.69,161.99,161.08,161.56,38747.0,161.69,161.99,161.08,161.56,38747.0
2024-11-12 13:00:00,161.56,162.2,161.46,162.05,19957.0,161.56,162.2,161.46,162.05,19957.0
2024-11-12 13:30:00,162.01,163.11,161.83,162.99,38284.0,162.01,163.11,161.83,162.99,38284.0
2024-11-12 14:00:00,162.99,163.74,162.85,163.21,25318.0,162.99,163.74,162.85,163.21,25318.0
2024-11-12 14:30:00,163.14,164.34,163.14,164.25,11866.0,163.14,164.34,163.14,164.25,11866.0
2024-11-12 15:00:00,164.18,164.81,164.07,164.18,29018.0,164.18,164.81,164.07,164.18,29018.0
2024-11-12 15:30:00,164.05,164.67,163.86,164.31,97036.0,164.05,164.67,163.86,164.31,97036.0
2024-11-13 09:30:00,165.06,165.53,163.9,165.22,24316.0,165.06,165.53,163.9,165.22,24316.0
2024-11-13 10:00:00,165.22,165.42,163.49,163.63,15755.0,165.22,165.42,163.49,163.63,15755.0
2024-11-13 10:30:00,163.62,163.92,162.88,162.88,15325.0,163.62,163.92,162.88,162.88,15325.0
2024-11-13 11:00:00,162.97,163.15,161.86,162.81,18342.0,162.97,163.15,161.86,162.81,18342.0
2024-11-13 11:30:00,162.98,163.74,162.48,163.58,22492.0,162.98,163.74,162.48,163.58,22492.0
2024-11-13 12:00:00,163.66,164.57,163.54,164.47,16367.0,163.66,164.57,163.54,164.47,16367.0
2024-11-13 12:30:00,164.5,165.57,164.5,165.57,25812.0,164.5,165.57,164.5,165.57,25812.0
2024-11-13 13:00:00,165.57,165.57,164.32,164.77,25621.0,165.57,165.57,164.32,164.77,25621.0
2024-11-13 13:30:00,164.83,165.08,164.58,164.71,12361.0,164.83,165.08,164.58,164.71,12361.0
2024-11-13 14:00:00,164.62,164.68,163.21,163.24,29346.0,164.62,164.68,163.21,163.24,29346.0
2024-11-13 14:30:00,163.19,163.33,162.66,162.72,26205.0,163.19,163.33,162.66,162.72,26205.0
2024-11-13 15:00:00,162.73,163.43,162.58,163.22,38434.0,162.73,163.43,162.58,163.22,38434.0
2024-11-13 15:30:00,163.17,163.41,162.16,162.94,161746.0,163.17,163.41,162.16,162.94,161746.0
2024-11-14 09:30:00,163.1,171.0,162.92,169.18,367699.0,163.1,171.0,162.92,169.18,367699.0
2024-11-14 10:00:00,169.56,170.61,168.17,168.98,78668.0,169.56,170.61,168.17,168.98,78668.0
2024-11-14 10:30:00,168.91,169.77,167.18,169.33,66583.0,168.91,169.77,167.18,169.33,66583.0
2024-11-14 11:00:00,169.51,170.24,168.4,168.96,107166.0,169.51,170.24,168.4,168.96,107166.0
2024-11-14 11:30:00,168.8,168.97,166.39,166.39,47336.0,168.8,168.97,166.39,166.39,47336.0
2024-11-14 12:00:00,166.59,166.59,159.5,162.96,235132.0,166.59,166.59,159.5,162.96,235132.0
2024-11-14 12:30:00,162.98,164.0,162.48,163.45,20543.0,162.98,164.0,162.48,163.45,20543.0
2024-11-14 13:00:00,163.59,164.04,162.7,162.8,28974.0,163.59,164.04,162.7,162.8,28974.0
2024-11-14 13:30:00,162.99,163.39,162.5,163.13,11790.0,162.99,163.39,162.5,163.13,11790.0
2024-11-14 14:00:00,162.93,163.42,162.75,163.35,19934.0,162.93,163.42,162.75,163.35,19934.0
2024-11-14 14:30:00,163.47,164.37,163.36,164.21,20669.0,163.47,164.37,163.36,164.21,20669.0
2024-11-14 15:00:00,164.27,164.27,162.82,164.07,43637.0,164.27,164.27,162.82,164.07,43637.0
2024-11-14 15:30:00,164.05,164.08,162.47,162.76,158138.0,164.05,164.08,162.47,162.76,158138.0
2024-11-15 09:30:00,161.81,162.31,155.62,157.03,114797.0,161.81,162.31,155.62,157.03,114797.0
2024-11-15 10:00:00,156.96,157.14,155.14,155.75,55120.0,156.96,157.14,155.14,155.75,55120.0
2024-11-15 10:30:00,155.86,155.86,154.68,155.39,75009.0,155.86,155.86,154.68,155.39,75009.0
2024-11-15 11:00:00,155.34,155.76,154.59,155.09,31609.0,155.34,155.76,154.59,155.09,31609.0
2024-11-15 11:30:00,155.12,155.22,154.02,154.95,64990.0,155.12,155.22,154.02,154.95,64990.0
2024-11-15 12:00:00,154.97,155.28,154.44,154.78,64942.0,154.97,155.28,154.44,154.78,64942.0
2024-11-15 12:30:00,154.78,154.99,153.09,153.4,75761.0,154.78,154.99,153.09,153.4,75761.0
2024-11-15 13:00:00,153.28,154.75,153.27,154.53,28680.0,153.28,154.75,153.27,154.53,28680.0
2024-11-15 13:30:00,154.53,154.68,153.54,153.85,45788.0,154.53,154.68,153.54,153.85,45788.0
2024-11-15 14:00:00,153.84,154.15,153.22,153.47,30071.0,153.84,154.15,153.22,153.47,30071.0
2024-11-15 14:30:00,153.41,154.34,153.02,154.14,27119.0,153.41,154.34,153.02,154.14,27119.0
2024-11-15 15:00:00,154.24,154.83,153.82,154.18,44894.0,154.24,154.83,153.82,154.18,44894.0
2024-11-15 15:30:00,154.27,155.37,153.77,155.29,194501.0,154.27,155.37,153.77,155.29,194501.0
2024-11-18 09:30:00,156.1,156.42,155.01,155.44,36488.0,156.1,156.42,155.01,155.44,36488.0
2024-11-18 10:00:00,155.34,155.68,153.27,153.47,125884.0,155.34,155.68,153.27,153.47,125884.0
2024-11-18 10:30:00,153.47,154.28,152.77,153.43,97823.0,153.47,154.28,152.77,153.43,97823.0
2024-11-18 11:00:00,153.43,154.54,152.91,153.78,93091.0,153.43,154.54,152.91,153.78,93091.0
2024-11-18 11:30:00,153.72,155.0,153.61,154.88,25972.0,153.72,155.0,153.61,154.88,25972.0
2024-11-18 12:00:00,154.92,155.13,154.18,154.75,27786.0,154.92,155.13,154.18,154.75,27786.0
2024-11-18 12:30:00,154.75,154.93,154.17,154.79,16485.0,154.75,154.93,154.17,154.79,16485.0
2024-11-18 13:00:00,154.83,154.83,153.34,153.36,22131.0,154.83,154.83,153.34,153.36,22131.0
2024-11-18 13:30:00,153.5,153.5,152.68,152.82,51991.0,153.5,153.5,152.68,152.82,51991.0
2024-11-18 14:00:00,152.86,152.91,152.07,152.09,32081.0,152.86,152.91,152.07,152.09,32081.0
2024-11-18 14:30:00,152.13,152.72,151.86,152.41,108281.0,152.13,152.72,151.86,152.41,108281.0
2024-11-18 15:00:00,152.47,153.14,152.05,152.89,88137.0,152.47,153.14,152.05,152.89,88137.0
2024-11-18 15:30:00,152.88,153.51,152.6,153.45,137422.0,152.88,153.51,152.6,153.45,137422.0
2024-11-19 09:30:00,152.17,153.0,150.35,150.88,37958.0,152.17,153.0,150.35,150.88,37958.0
2024-11-19 10:00:00,151.04,151.99,150.66,151.79,34725.0,151.04,151.99,150.66,151.79,34725.0
2024-11-19 10:30:00,151.84,152.63,151.76,152.59,18407.0,151.84,152.63,151.76,152.59,18407.0
2024-11-19 11:00:00,152.61,153.48,152.49,153.48,17397.0,152.61,153.48,152.49,153.48,17397.0
2024-11-19 11:30:00,153.57,153.79,153.18,153.18,14053.0,153.57,153.79,153.18,153.18,14053.0
2024-11-19 12:00:00,153.19,153.59,152.75,153.0,12363.0,153.19,153.59,152.75,153.0,12363.0
2024-11-19 12:30:00,153.32,153.79,153.01,153.76,24731.0,153.32,153.79,153.01,153.76,24731.0
2024-11-19 13:00:00,153.64,153.8,153.25,153.71,15041.0,153.64,153.8,153.25,153.71,15041.0
2024-11-19 13:30:00,153.78,154.12,153.64,153.73,15549.0,153.78,154.12,153.64,153.73,15549.0
2024-11-19 14:00:00,153.62,154.16,153.42,153.82,17503.0,153.62,154.16,153.42,153.82,17503.0
2024-11-19 14:30:00,153.91,153.97,152.93,153.04,29417.0,153.91,153.97,152.93,153.04,29417.0
2024-11-19 15:00:00,153.01,153.39,152.88,153.03,31067.0,153.01,153.39,152.88,153.03,31067.0
2024-11-19 15:30:00,153.05,153.4,152.81,153.26,145256.0,153.05,153.4,152.81,153.26,145256.0
2024-11-20 09:30:00,153.05,153.28,151.15,151.41,35191.0,153.05,153.28,151.15,151.41,35191.0
2024-11-20 10:00:00,151.41,151.51,150.02,151.05,69778.0,151.41,151.51,150.02,151.05,69778.0
2024-11-20 10:30:00,150.75,151.46,150.75,151.24,54101.0,150.75,151.46,150.75,151.24,54101.0
2024-11-20 11:00:00,151.22,151.41,150.61,150.63,37237.0,151.22,151.41,150.61,150.63,37237.0
2024-11-20 11:30:00,150.75,152.47,150.69,152.05,25745.0,150.75,152.47,150.69,152.05,25745.0
2024-11-20 12:00:00,152.0,152.0,150.38,150.48,17496.0,152.0,152.0,150.38,150.48,17496.0
2024-11-20 12:30:00,150.55,150.98,150.04,150.04,29299.0,150.55,150.98,150.04,150.04,29299.0
2024-11-20 13:00:00,150.12,151.06,149.59,150.77,42857.0,150.12,151.06,149.59,150.77,42857.0
2024-11-20 13:30:00,150.71,151.05,150.49,150.93,30527.0,150.71,151.05,150.49,150.93,30527.0
2024-11-20 14:00:00,150.89,151.0,150.44,150.69,13204.0,150.89,151.0,150.44,150.69,13204.0
2024-11-20 14:30:00,150.72,151.68,150.63,151.12,13882.0,150.72,151.68,150.63,151.12,13882.0
2024-11-20 15:00:00,151.04,151.89,150.78,151.64,22594.0,151.04,151.89,150.78,151.64,22594.0
2024-11-20 15:30:00,151.69,152.33,151.51,151.89,149910.0,151.69,152.33,151.51,151.89,149910.0
2024-11-21 09:30:00,149.0,150.06,142.79,143.9,209895.0,149.0,150.06,142.79,143.9,209895.0
2024-11-21 10:00:00,144.05,144.99,142.96,143.91,190076.0,144.05,144.99,142.96,143.91,190076.0
2024-11-21 10:30:00,144.03,147.17,143.92,146.46,93699.0,144.03,147.17,143.92,146.46,93699.0
2024-11-21 11:00:00,146.46,147.55,146.03,147.43,96600.0,146.46,147.55,146.03,147.43,96600.0
2024-11-21 11:30:00,147.43,147.5,146.45,146.69,45178.0,147.43,147.5,146.45,146.69,45178.0
2024-11-21 12:00:00,146.69,147.67,146.43,147.58,44185.0,146.69,147.67,146.43,147.58,44185.0
2024-11-21 12:30:00,147.59,147.85,147.11,147.61,56914.0,147.59,147.85,147.11,147.61,56914.0
2024-11-21 13:00:00,147.61,148.75,147.56,148.48,30147.0,147.61,148.75,147.56,148.48,30147.0
2024-11-21 13:30:00,148.38,148.96,148.35,148.73,61111.0,148.38,148.96,148.35,148.73,61111.0
2024-11-21 14:00:00,148.74,149.52,148.74,149.14,35704.0,148.74,149.52,148.74,149.14,35704.0
2024-11-21 14:30:00,149.11,149.11,147.98,148.04,71484.0,149.11,149.11,147.98,148.04,71484.0
2024-11-21 15:00:00,148.05,148.81,147.93,148.68,61083.0,148.05,148.81,147.93,148.68,61083.0
2024-11-21 15:30:00,148.68,148.74,147.48,147.91,343965.0,148.68,148.74,147.48,147.91,343965.0
2024-11-22 09:30:00,145.33,145.63,142.15,142.73,292936.0,145.33,145.63,142.15,142.73,292936.0
2024-11-22 10:00:00,142.67,142.72,141.25,142.06,238927.0,142.67,142.72,141.25,142.06,238927.0
2024-11-22 10:30:00,142.19,143.02,141.36,142.06,166590.0,142.19,143.02,141.36,142.06,166590.0
2024-11-22 11:00:00,142.15,142.6,141.09,142.15,187012.0,142.15,142.6,141.09,142.15,187012.0
2024-11-22 11:30:00,142.09,143.05,141.65,142.51,125421.0,142.09,143.05,141.65,142.51,125421.0
2024-11-22 12:00:00,142.53,144.76,142.35,144.4,53692.0,142.53,144.76,142.35,144.4,53692.0
2024-11-22 12:30:00,144.63,144.63,143.56,143.94,44583.0,144.63,144.63,143.56,143.94,44583.0
2024-11-22 13:00:00,144.05,145.4,143.94,145.03,61442.0,144.05,145.4,143.94,145.03,61442.0
2024-11-22 13:30:00,145.01,145.32,143.95,144.49,54431.0,145.01,145.32,143.95,144.49,54431.0
2024-11-22 14:00:00,144.33,144.59,143.72,144.48,52671.0,144.33,144.59,143.72,144.48,52671.0
2024-11-22 14:30:00,144.38,144.44,143.77,143.94,47000.0,144.38,144.44,143.77,143.94,47000.0
2024-11-22 15:00:00,143.91,144.1,143.56,143.87,44384.0,143.91,144.1,143.56,143.87,44384.0
2024-11-22 15:30:00,143.98,144.06,143.45,143.57,229244.0,143.98,144.06,143.45,143.57,229244.0
2024-11-25 09:30:00,139.54,144.01,138.74,142.31,207726.0,139.54,144.01,138.74,142.31,207726.0
2024-11-25 10:00:00,142.31,143.99,142.12,143.27,116721.0,142.31,143.99,142.12,143.27,116721.0
2024-11-25 10:30:00,143.29,143.93,142.75,143.2,90708.0,143.29,143.93,142.75,143.2,90708.0
2024-11-25 11:00:00,143.22,144.42,143.05,144.09,47359.0,143.22,144.42,143.05,144.09,47359.0
2024-11-25 11:30:00,144.16,144.31,142.24,142.54,36718.0,144.16,144.31,142.24,142.54,36718.0
2024-11-25 12:00:00,142.47,142.92,142.12,142.48,33915.0,142.47,142.92,142.12,142.48,33915.0
2024-11-25 12:30:00,142.4,142.77,141.98,142.25,37409.0,142.4,142.77,141.98,142.25,37409.0
2024-11-25 13:00:00,142.26,142.55,141.85,142.26,49605.0,142.26,142.55,141.85,142.26,49605.0
2024-11-25 13:30:00,142.25,143.35,142.21,142.8,50074.0,142.25,143.35,142.21,142.8,50074.0
2024-11-25 14:00:00,142.81,143.63,142.38,143.63,62713.0,142.81,143.63,142.38,143.63,62713.0
2024-11-25 14:30:00,143.64,144.03,143.24,143.48,47010.0,143.64,144.03,143.24,143.48,47010.0
2024-11-25 15:00:00,143.49,143.96,143.15,143.5,65999.0,143.49,143.96,143.15,143.5,65999.0
2024-11-25 15:30:00,143.41,144.17,143.02,143.34,340659.0,143.41,144.17,143.02,143.34,340659.0
2024-11-26 09:30:00,142.9,143.4,140.12,143.16,81783.0,142.9,143.4,140.12,143.16,81783.0
2024-11-26 10:00:00,142.84,144.06,142.68,143.56,78669.0,142.84,144.06,142.68,143.56,78669.0
2024-11-26 10:30:00,143.44,145.3,142.83,144.94,66298.0,143.44,145.3,142.83,144.94,66298.0
2024-11-26 11:00:00,144.9,145.39,144.44,145.37,137384.0,144.9,145.39,144.44,145.37,137384.0
2024-11-26 11:30:00,145.25,145.37,144.55,144.64,28595.0,145.25,145.37,144.55,144.64,28595.0
2024-11-26 12:00:00,144.56,144.96,144.19,144.72,35359.0,144.56,144.96,144.19,144.72,35359.0
2024-11-26 12:30:00,144.75,145.25,144.66,145.0,40502.0,144.75,145.25,144.66,145.0,40502.0
2024-11-26 13:00:00,145.0,145.12,143.87,144.18,39350.0,145.0,145.12,143.87,144.18,39350.0
2024-11-26 13:30:00,144.11,144.48,144.01,144.37,27960.0,144.11,144.48,144.01,144.37,27960.0
2024-11-26 14:00:00,144.35,144.49,143.98,144.19,46704.0,144.35,144.49,143.98,144.19,46704.0
2024-11-26 14:30:00,144.15,144.93,143.96,144.73,33655.0,144.15,144.93,143.96,144.73,33655.0
2024-11-26 15:00:00,144.65,144.71,144.04,144.18,46127.0,144.65,144.71,144.04,144.18,46127.0
2024-11-26 15:30:00,144.27,145.7,144.27,145.64,205323.0,144.27,145.7,144.27,145.64,205323.0
2024-11-27 09:30:00,145.99,147.45,144.75,145.97,67365.0,145.99,147.45,144.75,145.97,67365.0
2024-11-27 10:00:00,145.78,146.09,144.67,144.83,44721.0,145.78,146.09,144.67,144.83,44721.0
2024-11-27 10:30:00,144.87,144.87,142.89,143.27,23958.0,144.87,144.87,142.89,143.27,23958.0
2024-11-27 11:00:00,143.32,143.32,142.18,142.24,33487.0,143.32,143.32,142.18,142.24,33487.0
2024-11-27 11:30:00,142.16,143.37,142.15,143.08,35567.0,142.16,143.37,142.15,143.08,35567.0
2024-11-27 12:00:00,143.04,143.83,142.98,143.65,31007.0,143.04,143.83,142.98,143.65,31007.0
2024-11-27 12:30:00,143.65,143.85,143.0,143.05,32933.0,143.65,143.85,143.0,143.05,32933.0
2024-11-27 13:00:00,143.05,143.18,142.48,142.6,13594.0,143.05,143.18,142.48,142.6,13594.0
2024-11-27 13:30:00,142.51,142.8,142.27,142.57,20492.0,142.51,142.8,142.27,142.57,20492.0
2024-11-27 14:00:00,142.66,142.74,142.0,142.55,24443.0,142.66,142.74,142.0,142.55,24443.0
2024-11-27 14:30:00,142.48,142.85,142.32,142.41,38930.0,142.48,142.85,142.32,142.41,38930.0
2024-11-27 15:00:00,142.34,142.51,142.02,142.45,39834.0,142.34,142.51,142.02,142.45,39834.0
2024-11-27 15:30:00,142.45,142.48,141.84,141.9,312996.0,142.45,142.48,141.84,141.9,312996.0
2024-11-29 09:30:00,142.1,143.47,141.5,143.45,34359.0,142.1,143.47,141.5,143.45,34359.0
2024-11-29 10:00:00,143.45,143.59,142.28,142.66,18687.0,143.45,143.59,142.28,142.66,18687.0
2024-11-29 10:30:00,142.67,143.06,142.43,142.82,28866.0,142.67,143.06,142.43,142.82,28866.0
2024-11-29 11:00:00,142.74,143.01,142.56,143.01,18065.0,142.74,143.01,142.56,143.01,18065.0
2024-11-29 11:30:00,143.02,143.02,142.17,142.72,14551.0,143.02,143.02,142.17,142.72,14551.0
2024-11-29 12:00:00,142.7,143.15,142.7,142.89,20500.0,142.7,143.15,142.7,142.89,20500.0
2024-11-29 12:30:00,142.87,143.28,142.65,142.81,87028.0,142.87,143.28,142.65,142.81,87028.0
2024-12-02 09:30:00,142.25,142.61,141.0,142.17,61341.0,142.25,142.61,141.0,142.17,61341.0
2024-12-02 10:00:00,142.14,143.29,141.79,142.62,54420.0,142.14,143.29,141.79,142.62,54420.0
2024-12-02 10:30:00,142.5,142.73,141.98,142.32,42255.0,142.5,142.73,141.98,142.32,42255.0
2024-12-02 11:00:00,142.3,142.66,141.98,142.63,28842.0,142.3,142.66,141.98,142.63,28842.0
2024-12-02 11:30:00,142.54,143.09,142.47,142.78,19905.0,142.54,143.09,142.47,142.78,19905.0
2024-12-02 12:00:00,142.78,142.85,141.96,142.36,20261.0,142.78,142.85,141.96,142.36,20261.0
2024-12-02 12:30:00,142.31,142.79,142.26,142.71,16712.0,142.31,142.79,142.26,142.71,16712.0
2024-12-02 13:00:00,142.68,142.75,141.93,141.94,43164.0,142.68,142.75,141.93,141.94,43164.0
2024-12-02 13:30:00,141.95,142.45,141.5,142.26,25698.0,141.95,142.45,141.5,142.26,25698.0
2024-12-02 14:00:00,142.25,142.69,142.24,142.41,28710.0,142.25,142.69,142.24,142.41,28710.0
2024-12-02 14:30:00,142.33,142.51,142.06,142.21,36026.0,142.33,142.51,142.06,142.21,36026.0
2024-12-02 15:00:00,142.19,142.19,141.71,141.96,33005.0,142.19,142.19,141.71,141.96,33005.0
2024-12-02 15:30:00,141.92,142.23,141.6,142.01,167981.0,141.92,142.23,141.6,142.01,167981.0
2024-12-03 09:30:00,143.55,143.55,141.91,141.91,37011.0,143.55,143.55,141.91,141.91,37011.0
2024-12-03 10:00:00,142.02,142.41,141.66,142.13,23049.0,142.02,142.41,141.66,142.13,23049.0
2024-12-03 10:30:00,142.03,142.13,141.26,141.56,23746.0,142.03,142.13,141.26,141.56,23746.0
2024-12-03 11:00:00,141.59,142.04,141.27,141.27,27070.0,141.59,142.04,141.27,141.27,27070.0
2024-12-03 11:30:00,141.26,141.6,141.0,141.44,21175.0,141.26,141.6,141.0,141.44,21175.0
2024-12-03 12:00:00,141.54,141.9,141.23,141.88,22765.0,141.54,141.9,141.23,141.88,22765.0
2024-12-03 12:30:00,141.84,142.57,141.56,142.18,56784.0,141.84,142.57,141.56,142.18,56784.0
2024-12-03 13:00:00,142.2,142.65,141.95,142.5,23820.0,142.2,142.65,141.95,142.5,23820.0
2024-12-03 13:30:00,142.5,142.59,141.91,141.96,14082.0,142.5,142.59,141.91,141.96,14082.0
2024-12-03 14:00:00,141.85,142.79,141.8,142.51,29696.0,141.85,142.79,141.8,142.51,29696.0
2024-12-03 14:30:00,142.51,142.7,142.24,142.34,29005.0,142.51,142.7,142.24,142.34,29005.0
2024-12-03 15:00:00,142.39,142.67,142.19,142.44,36173.0,142.39,142.67,142.19,142.44,36173.0
2024-12-03 15:30:00,142.38,142.4,141.21,141.25,171594.0,142.38,142.4,141.21,141.25,171594.0
2024-12-04 09:30:00,142.0,142.0,141.07,141.4,22033.0,142.0,142.0,141.07,141.4,22033.0
2024-12-04 10:00:00,141.43,141.43,140.67,140.8,15113.0,141.43,141.43,140.67,140.8,15113.0
2024-12-04 10:30:00,140.66,140.8,140.12,140.63,18676.0,140.66,140.8,140.12,140.63,18676.0
2024-12-04 11:00:00,140.69,141.07,140.68,140.94,23487.0,140.69,141.07,140.68,140.94,23487.0
2024-12-04 11:30:00,140.94,141.83,140.74,141.51,43012.0,140.94,141.83,140.74,141.51,43012.0
2024-12-04 12:00:00,141.51,141.6,141.33,141.41,10107.0,141.51,141.6,141.33,141.41,10107.0
2024-12-04 12:30:00,141.54,141.65,141.25,141.33,10707.0,141.54,141.65,141.25,141.33,10707.0
2024-12-04 13:00:00,141.37,141.65,141.19,141.51,15779.0,141.37,141.65,141.19,141.51,15779.0
2024-12-04 13:30:00,141.45,141.9,141.33,141.7,18449.0,141.45,141.9,141.33,141.7,18449.0
2024-12-04 14:00:00,141.65,141.85,141.26,141.52,28524.0,141.65,141.85,141.26,141.52,28524.0
2024-12-04 14:30:00,141.57,142.19,141.34,141.41,23685.0,141.57,142.19,141.34,141.41,23685.0
2024-12-04 15:00:00,141.49,141.64,141.2,141.2,19981.0,141.49,141.64,141.2,141.2,19981.0
2024-12-04 15:30:00,141.17,141.67,141.12,141.51,100350.0,141.17,141.67,141.12,141.51,100350.0
2024-12-05 09:30:00,142.07,143.31,141.42,141.59,31912.0,142.07,143.31,141.42,141.59,31912.0
2024-12-05 10:00:00,141.87,142.1,140.5,140.88,16094.0,141.87,142.1,140.5,140.88,16094.0
2024-12-05 10:30:00,140.79,141.32,140.57,140.79,13997.0,140.79,141.32,140.57,140.79,13997.0
2024-12-05 11:00:00,140.86,141.4,140.72,141.05,16194.0,140.86,141.4,140.72,141.05,16194.0
2024-12-05 11:30:00,140.84,140.92,140.24,140.61,20984.0,140.84,140.92,140.24,140.61,20984.0
2024-12-05 12:00:00,140.61,140.64,140.12,140.3,24441.0,140.61,140.64,140.12,140.3,24441.0
2024-12-05 12:30:00,140.4,140.4,139.87,140.3,20878.0,140.4,140.4,139.87,140.3,20878.0
2024-12-05 13:00:00,140.29,140.3,139.46,139.63,27295.0,140.29,140.3,139.46,139.63,27295.0
2024-12-05 13:30:00,139.67,139.67,138.88,139.19,42612.0,139.67,139.67,138.88,139.19,42612.0
2024-12-05 14:00:00,139.22,139.3,138.82,138.82,20873.0,139.22,139.3,138.82,138.82,20873.0
2024-12-05 14:30:00,138.82,139.03,138.52,138.63,29164.0,138.82,139.03,138.52,138.63,29164.0
2024-12-05 15:00:00,138.55,138.66,138.34,138.35,30966.0,138.55,138.66,138.34,138.35,30966.0
2024-12-05 15:30:00,138.38,139.05,138.1,138.94,146249.0,138.38,139.05,138.1,138.94,146249.0
2024-12-06 09:30:00,139.75,140.23,138.84,138.84,46557.0,139.75,140.23,138.84,138.84,46557.0
2024-12-06 10:00:00,139.08,139.88,138.51,138.92,22984.0,139.08,139.88,138.51,138.92,22984.0
2024-12-06 10:30:00,138.87,139.05,138.07,138.7,43390.0,138.87,139.05,138.07,138.7,43390.0
2024-12-06 11:00:00,138.62,138.73,136.9,137.0,26477.0,138.62,138.73,136.9,137.0,26477.0
2024-12-06 11:30:00,137.06,137.56,136.72,137.25,39462.0,137.06,137.56,136.72,137.25,39462.0
2024-12-06 12:00:00,137.27,137.55,136.86,136.94,39645.0,137.27,137.55,136.86,136.94,39645.0
2024-12-06 12:30:00,136.86,137.45,136.76,137.19,32338.0,136.86,137.45,136.76,137.19,32338.0
2024-12-06 13:00:00,137.26,138.3,137.19,138.02,28465.0,137.26,138.3,137.19,138.02,28465.0
2024-12-06 13:30:00,138.01,138.68,137.85,138.5,31898.0,138.01,138.68,137.85,138.5,31898.0
2024-12-06 14:00:00,138.56,138.56,137.66,137.78,27931.0,138.56,138.56,137.66,137.78,27931.0
2024-12-06 14:30:00,137.71,137.96,137.42,137.96,29941.0,137.71,137.96,137.42,137.96,29941.0
2024-12-06 15:00:00,137.9,138.18,137.65,137.84,23306.0,137.9,138.18,137.65,137.84,23306.0
2024-12-06 15:30:00,137.75,138.98,137.73,138.92,195311.0,137.75,138.98,137.73,138.92,195311.0
2024-12-09 09:30:00,139.54,143.28,138.06,143.0,82275.0,139.54,143.28,138.06,143.0,82275.0
2024-12-09 10:00:00,143.2,144.04,142.39,143.96,64858.0,143.2,144.04,142.39,143.96,64858.0
2024-12-09 10:30:00,143.89,144.94,143.89,144.5,79160.0,143.89,144.94,143.89,144.5,79160.0
2024-12-09 11:00:00,144.49,144.88,143.01,143.22,80992.0,144.49,144.88,143.01,143.22,80992.0
2024-12-09 11:30:00,143.05,143.74,141.8,142.03,25803.0,143.05,143.74,141.8,142.03,25803.0
2024-12-09 12:00:00,142.09,142.09,140.78,140.97,30637.0,142.09,142.09,140.78,140.97,30637.0
2024-12-09 12:30:00,140.97,141.43,140.82,141.16,19675.0,140.97,141.43,140.82,141.16,19675.0
2024-12-09 13:00:00,141.16,141.73,140.95,141.58,18077.0,141.16,141.73,140.95,141.58,18077.0
2024-12-09 13:30:00,141.6,141.98,141.37,141.65,14556.0,141.6,141.98,141.37,141.65,14556.0
2024-12-09 14:00:00,141.65,141.69,141.27,141.35,19185.0,141.65,141.69,141.27,141.35,19185.0
2024-12-09 14:30:00,141.24,141.44,141.03,141.1,16228.0,141.24,141.44,141.03,141.1,16228.0
2024-12-09 15:00:00,141.1,141.15,140.58,140.87,25128.0,141.1,141.15,140.58,140.87,25128.0
2024-12-09 15:30:00,140.83,141.27,140.66,140.99,133263.0,140.83,141.27,140.66,140.99,133263.0
2024-12-10 09:30:00,140.46,140.83,137.51,138.11,34651.0,140.46,140.83,137.51,138.11,34651.0
2024-12-10 10:00:00,138.31,139.4,137.94,139.35,28898.0,138.31,139.4,137.94,139.35,28898.0
2024-12-10 10:30:00,139.37,140.76,139.23,140.76,21701.0,139.37,140.76,139.23,140.76,21701.0
2024-12-10 11:00:00,140.72,142.42,140.3,142.32,67811.0,140.72,142.42,140.3,142.32,67811.0
2024-12-10 11:30:00,142.32,142.92,141.45,142.07,52600.0,142.32,142.92,141.45,142.07,52600.0
2024-12-10 12:00:00,142.08,142.1,141.55,141.97,36297.0,142.08,142.1,141.55,141.97,36297.0
2024-12-10 12:30:00,141.87,142.4,141.72,141.8,16547.0,141.87,142.4,141.72,141.8,16547.0
2024-12-10 13:00:00,141.61,141.87,141.52,141.66,11396.0,141.61,141.87,141.52,141.66,11396.0
2024-12-10 13:30:00,141.65,141.78,141.17,141.34,10166.0,141.65,141.78,141.17,141.34,10166.0
2024-12-10 14:00:00,141.3,141.38,141.0,141.27,8664.0,141.3,141.38,141.0,141.27,8664.0
2024-12-10 14:30:00,141.27,141.75,141.25,141.56,12881.0,141.27,141.75,141.25,141.56,12881.0
2024-12-10 15:00:00,141.5,141.5,140.05,140.05,36255.0,141.5,141.5,140.05,140.05,36255.0
2024-12-10 15:30:00,140.02,140.11,139.0,139.13,192216.0,140.02,140.11,139.0,139.13,192216.0
2024-12-11 09:30:00,140.7,141.47,138.53,138.9,38996.0,140.7,141.47,138.53,138.9,38996.0
2024-12-11 10:00:00,138.88,139.48,138.43,138.58,23837.0,138.88,139.48,138.43,138.58,23837.0
2024-12-11 10:30:00,138.4,138.59,138.01,138.44,14366.0,138.4,138.59,138.01,138.44,14366.0
2024-12-11 11:00:00,138.46,138.47,137.6,137.92,32058.0,138.46,138.47,137.6,137.92,32058.0
2024-12-11 11:30:00,137.88,139.69,137.87,139.59,36236.0,137.88,139.69,137.87,139.59,36236.0
2024-12-11 12:00:00,139.59,140.04,139.38,139.67,23907.0,139.59,140.04,139.38,139.67,23907.0
2024-12-11 12:30:00,139.59,139.8,139.3,139.52,16916.0,139.59,139.8,139.3,139.52,16916.0
2024-12-11 13:00:00,139.52,140.08,139.32,139.94,19271.0,139.52,140.08,139.32,139.94,19271.0
2024-12-11 13:30:00,139.99,140.37,139.78,140.09,17752.0,139.99,140.37,139.78,140.09,17752.0
2024-12-11 14:00:00,140.09,141.0,140.06,140.97,55126.0,140.09,141.0,140.06,140.97,55126.0
2024-12-11 14:30:00,140.84,140.84,140.31,140.38,28081.0,140.84,140.84,140.31,140.38,28081.0
2024-12-11 15:00:00,140.38,140.38,139.93,140.08,26684.0,140.38,140.38,139.93,140.08,26684.0
2024-12-11 15:30:00,140.08,140.4,139.69,140.05,119539.0,140.08,140.4,139.69,140.05,119539.0
2024-12-12 09:30:00,140.19,141.22,139.47,140.13,24494.0,140.19,141.22,139.47,140.13,24494.0
2024-12-12 10:00:00,140.4,140.47,138.63,139.36,20238.0,140.4,140.47,138.63,139.36,20238.0
2024-12-12 10:30:00,139.4,139.7,138.82,139.42,17215.0,139.4,139.7,138.82,139.42,17215.0
2024-12-12 11:00:00,139.57,139.9,134.8,137.71,194066.0,139.57,139.9,134.8,137.71,194066.0
2024-12-12 11:30:00,137.7,138.76,137.7,137.89,40387.0,137.7,138.76,137.7,137.89,40387.0
2024-12-12 12:00:00,137.78,138.71,137.77,138.07,26164.0,137.78,138.71,137.77,138.07,26164.0
2024-12-12 12:30:00,137.98,138.05,137.28,137.28,23597.0,137.98,138.05,137.28,137.28,23597.0
2024-12-12 13:00:00,137.16,137.85,137.16,137.37,28937.0,137.16,137.85,137.16,137.37,28937.0
2024-12-12 13:30:00,137.37,137.39,136.28,136.43,19894.0,137.37,137.39,136.28,136.43,19894.0
2024-12-12 14:00:00,136.36,136.48,134.84,135.16,56523.0,136.36,136.48,134.84,135.16,56523.0
2024-12-12 14:30:00,135.22,135.65,135.04,135.37,145250.0,135.22,135.65,135.04,135.37,145250.0
2024-12-12 15:00:00,135.38,135.87,134.96,135.06,136821.0,135.38,135.87,134.96,135.06,136821.0
2024-12-12 15:30:00,135.0,135.83,134.75,135.3,250557.0,135.0,135.83,134.75,135.3,250557.0
2024-12-13 09:30:00,135.62,137.52,135.62,136.53,54019.0,135.62,137.52,135.62,136.53,54019.0
2024-12-13 10:00:00,136.62,137.21,136.36,137.07,34642.0,136.62,137.21,136.36,137.07,34642.0
2024-12-13 10:30:00,136.98,137.51,136.19,136.21,19727.0,136.98,137.51,136.19,136.21,19727.0
2024-12-13 11:00:00,136.26,137.06,136.13,136.99,23789.0,136.26,137.06,136.13,136.99,23789.0
2024-12-13 11:30:00,136.93,137.34,136.84,137.06,52775.0,136.93,137.34,136.84,137.06,52775.0
2024-12-13 12:00:00,137.13,137.58,136.86,137.44,27925.0,137.13,137.58,136.86,137.44,27925.0
2024-12-13 12:30:00,137.35,137.44,136.46,136.78,29267.0,137.35,137.44,136.46,136.78,29267.0
2024-12-13 13:00:00,136.83,137.49,136.67,137.25,14131.0,136.83,137.49,136.67,137.25,14131.0
2024-12-13 13:30:00,137.11,137.11,136.66,136.77,26914.0,137.11,137.11,136.66,136.77,26914.0
2024-12-13 14:00:00,136.7,137.22,136.69,137.09,16168.0,136.7,137.22,136.69,137.09,16168.0
2024-12-13 14:30:00,137.09,137.73,137.04,137.1,23748.0,137.09,137.73,137.04,137.1,23748.0
2024-12-13 15:00:00,137.13,137.16,136.39,136.6,60986.0,137.13,137.16,136.39,136.6,60986.0
2024-12-13 15:30:00,136.51,136.85,136.46,136.71,118030.0,136.51,136.85,136.46,136.71,118030.0
2024-12-16 09:30:00,133.67,138.68,132.75,137.54,100292.0,133.67,138.68,132.75,137.54,100292.0
2024-12-16 10:00:00,137.08,137.87,136.49,137.29,38723.0,137.08,137.87,136.49,137.29,38723.0
2024-12-16 10:30:00,137.38,137.7,136.29,136.42,34092.0,137.38,137.7,136.29,136.42,34092.0
2024-12-16 11:00:00,136.5,137.0,136.36,136.97,29549.0,136.5,137.0,136.36,136.97,29549.0
2024-12-16 11:30:00,137.0,137.02,135.71,135.71,38239.0,137.0,137.02,135.71,135.71,38239.0
2024-12-16 12:00:00,135.73,135.74,135.42,135.5,27854.0,135.73,135.74,135.42,135.5,27854.0
2024-12-16 12:30:00,135.52,135.99,135.32,135.97,49811.0,135.52,135.99,135.32,135.97,49811.0
2024-12-16 13:00:00,135.87,136.53,135.87,136.31,18307.0,135.87,136.53,135.87,136.31,18307.0
2024-12-16 13:30:00,136.23,136.49,136.12,136.19,16214.0,136.23,136.49,136.12,136.19,16214.0
2024-12-16 14:00:00,136.29,136.34,135.52,135.78,22605.0,136.29,136.34,135.52,135.78,22605.0
2024-12-16 14:30:00,135.78,135.91,135.38,135.61,27130.0,135.78,135.91,135.38,135.61,27130.0
2024-12-16 15:00:00,135.61,135.73,134.95,135.02,33791.0,135.61,135.73,134.95,135.02,33791.0
2024-12-16 15:30:00,135.02,135.05,133.39,133.71,148019.0,135.02,135.05,133.39,133.71,148019.0
2024-12-17 09:30:00,133.0,134.53,132.77,133.44,49118.0,133.0,134.53,132.77,133.44,49118.0
2024-12-17 10:00:00,133.55,133.85,133.0,133.58,46363.0,133.55,133.85,133.0,133.58,46363.0
2024-12-17 10:30:00,133.43,133.65,132.63,132.96,24080.0,133.43,133.65,132.63,132.96,24080.0
2024-12-17 11:00:00,133.02,133.23,132.06,132.41,32804.0,133.02,133.23,132.06,132.41,32804.0
2024-12-17 11:30:00,132.38,132.56,131.53,132.15,56363.0,132.38,132.56,131.53,132.15,56363.0
2024-12-17 12:00:00,132.24,132.7,131.6,132.46,57852.0,132.24,132.7,131.6,132.46,57852.0
2024-12-17 12:30:00,132.5,132.82,132.32,132.75,29884.0,132.5,132.82,132.32,132.75,29884.0
2024-12-17 13:00:00,132.75,133.03,132.34,132.6,18239.0,132.75,133.03,132.34,132.6,18239.0
2024-12-17 13:30:00,132.51,132.55,132.16,132.5,13398.0,132.51,132.55,132.16,132.5,13398.0
2024-12-17 14:00:00,132.44,132.55,131.67,131.86,33311.0,132.44,132.55,131.67,131.86,33311.0
2024-12-17 14:30:00,131.86,132.56,131.86,132.34,30338.0,131.86,132.56,131.86,132.34,30338.0
2024-12-17 15:00:00,132.34,132.65,132.2,132.33,29818.0,132.34,132.65,132.2,132.33,29818.0
2024-12-17 15:30:00,132.4,132.82,132.11,132.54,162896.0,132.4,132.82,132.11,132.54,162896.0
2024-12-18 09:30:00,133.42,133.99,131.64,132.19,53736.0,133.42,133.99,131.64,132.19,53736.0
2024-12-18 10:00:00,132.06,132.24,131.0,131.28,41339.0,132.06,132.24,131.0,131.28,41339.0
2024-12-18 10:30:00,131.28,132.0,131.17,131.88,29721.0,131.28,132.0,131.17,131.88,29721.0
2024-12-18 11:00:00,131.82,131.82,131.07,131.29,30554.0,131.82,131.82,131.07,131.29,30554.0
2024-12-18 11:30:00,131.33,131.42,130.98,131.33,23908.0,131.33,131.42,130.98,131.33,23908.0
2024-12-18 12:00:00,131.3,131.38,130.76,131.27,21704.0,131.3,131.38,130.76,131.27,21704.0
2024-12-18 12:30:00,131.18,131.31,131.06,131.31,15950.0,131.18,131.31,131.06,131.31,15950.0
2024-12-18 13:00:00,131.33,131.46,130.81,131.43,21070.0,131.33,131.46,130.81,131.43,21070.0
2024-12-18 13:30:00,131.4,131.52,131.02,131.19,12737.0,131.4,131.52,131.02,131.19,12737.0
2024-12-18 14:00:00,131.15,131.3,129.59,129.74,48896.0,131.15,131.3,129.59,129.74,48896.0
2024-12-18 14:30:00,129.81,130.11,128.81,128.99,41486.0,129.81,130.11,128.81,128.99,41486.0
2024-12-18 15:00:00,128.9,129.28,128.22,128.25,62645.0,128.9,129.28,128.22,128.25,62645.0
2024-12-18 15:30:00,128.25,128.5,126.96,127.45,166475.0,128.25,128.5,126.96,127.45,166475.0
2024-12-19 09:30:00,126.97,129.01,126.24,126.32,40869.0,126.97,129.01,126.24,126.32,40869.0
2024-12-19 10:00:00,126.4,126.47,125.57,125.58,33977.0,126.4,126.47,125.57,125.58,33977.0
2024-12-19 10:30:00,125.6,126.67,125.23,126.53,79137.0,125.6,126.67,125.23,126.53,79137.0
2024-12-19 11:00:00,126.44,127.14,125.98,126.91,36935.0,126.44,127.14,125.98,126.91,36935.0
2024-12-19 11:30:00,126.89,127.22,126.25,126.51,19165.0,126.89,127.22,126.25,126.51,19165.0
2024-12-19 12:00:00,126.42,126.64,125.88,125.95,15003.0,126.42,126.64,125.88,125.95,15003.0
2024-12-19 12:30:00,125.91,125.91,125.39,125.73,21778.0,125.91,125.91,125.39,125.73,21778.0
2024-12-19 13:00:00,125.68,126.18,125.51,126.18,15057.0,125.68,126.18,125.51,126.18,15057.0
2024-12-19 13:30:00,126.25,126.45,125.97,126.35,14673.0,126.25,126.45,125.97,126.35,14673.0
2024-12-19 14:00:00,126.45,126.93,126.06,126.52,29841.0,126.45,126.93,126.06,126.52,29841.0
2024-12-19 14:30:00,126.52,126.6,126.0,126.02,24103.0,126.52,126.6,126.0,126.02,24103.0
2024-12-19 15:00:00,125.95,126.11,125.8,125.9,24613.0,125.95,126.11,125.8,125.9,24613.0
2024-12-19 15:30:00,125.96,126.54,125.44,125.65,170465.0,125.96,126.54,125.44,125.65,170465.0
2024-12-20 09:30:00,125.98,128.9,125.43,127.45,95681.0,125.98,128.9,125.43,127.45,95681.0
2024-12-20 10:00:00,127.84,129.17,127.84,128.93,78366.0,127.84,129.17,127.84,128.93,78366.0
2024-12-20 10:30:00,128.93,129.84,128.82,129.63,65161.0,128.93,129.84,128.82,129.63,65161.0
2024-12-20 11:00:00,129.59,130.32,129.14,130.09,52495.0,129.59,130.32,129.14,130.09,52495.0
2024-12-20 11:30:00,130.06,130.38,129.52,129.53,60030.0,130.06,130.38,129.52,129.53,60030.0
2024-12-20 12:00:00,129.44,129.58,128.54,129.11,64655.0,129.44,129.58,128.54,129.11,64655.0
2024-12-20 12:30:00,129.17,129.73,128.81,129.46,55486.0,129.17,129.73,128.81,129.46,55486.0
2024-12-20 13:00:00,129.41,129.42,128.43,128.56,48915.0,129.41,129.42,128.43,128.56,48915.0
2024-12-20 13:30:00,128.55,129.33,128.51,129.05,35250.0,128.55,129.33,128.51,129.05,35250.0
2024-12-20 14:00:00,129.06,129.29,128.77,128.87,53601.0,129.06,129.29,128.77,128.87,53601.0
2024-12-20 14:30:00,128.9,129.49,128.9,129.19,69667.0,128.9,129.49,128.9,129.19,69667.0
2024-12-20 15:00:00,129.19,130.08,128.83,130.08,112023.0,129.19,130.08,128.83,130.08,112023.0
2024-12-20 15:30:00,130.04,130.8,128.83,130.65,978087.0,130.04,130.8,128.83,130.65,978087.0
2024-12-23 09:30:00,129.01,129.25,127.17,127.53,34510.0,129.01,129.25,127.17,127.53,34510.0
2024-12-23 10:00:00,127.65,128.13,127.51,128.06,14885.0,127.65,128.13,127.51,128.06,14885.0
2024-12-23 10:30:00,128.06,128.08,126.86,127.2,25547.0,128.06,128.08,126.86,127.2,25547.0
2024-12-23 11:00:00,127.21,127.86,127.2,127.62,17643.0,127.21,127.86,127.2,127.62,17643.0
2024-12-23 11:30:00,127.66,128.5,127.64,128.46,20947.0,127.66,128.5,127.64,128.46,20947.0
2024-12-23 12:00:00,128.37,128.79,128.01,128.06,31608.0,128.37,128.79,128.01,128.06,31608.0
2024-12-23 12:30:00,128.06,128.41,127.99,128.37,24077.0,128.06,128.41,127.99,128.37,24077.0
2024-12-23 13:00:00,128.33,128.65,128.19,128.2,13564.0,128.33,128.65,128.19,128.2,13564.0
2024-12-23 13:30:00,128.24,128.31,128.0,128.12,21339.0,128.24,128.31,128.0,128.12,21339.0
2024-12-23 14:00:00,128.12,128.66,128.1,128.11,41568.0,128.12,128.66,128.1,128.11,41568.0
2024-12-23 14:30:00,128.17,128.88,128.16,128.46,39845.0,128.17,128.88,128.16,128.46,39845.0
2024-12-23 15:00:00,128.51,129.06,128.35,128.88,68586.0,128.51,129.06,128.35,128.88,68586.0
2024-12-23 15:30:00,128.82,129.7,128.6,129.63,240652.0,128.82,129.7,128.6,129.63,240652.0
2024-12-24 09:30:00,128.63,130.25,128.02,128.04,36633.0,128.63,130.25,128.02,128.04,36633.0
2024-12-24 10:00:00,128.17,129.04,128.03,128.98,16879.0,128.17,129.04,128.03,128.98,16879.0
2024-12-24 10:30:00,128.86,128.86,128.19,128.35,10738.0,128.86,128.86,128.19,128.35,10738.0
2024-12-24 11:00:00,128.29,128.29,127.87,127.88,9182.0,128.29,128.29,127.87,127.88,9182.0
2024-12-24 11:30:00,127.98,128.27,127.77,128.03,13176.0,127.98,128.27,127.77,128.03,13176.0
2024-12-24 12:00:00,127.94,128.24,127.93,128.19,25653.0,127.94,128.24,127.93,128.19,25653.0
2024-12-24 12:30:00,128.19,129.84,128.07,129.64,74041.0,128.19,129.84,128.07,129.64,74041.0
2024-12-26 09:30:00,129.34,129.34,127.96,128.88,9833.0,129.34,129.34,127.96,128.88,9833.0
2024-12-26 10:00:00,128.75,128.9,128.44,128.63,14425.0,128.75,128.9,128.44,128.63,14425.0
2024-12-26 10:30:00,128.49,128.75,128.3,128.47,14014.0,128.49,128.75,128.3,128.47,14014.0
2024-12-26 11:00:00,128.44,128.61,128.28,128.28,12927.0,128.44,128.61,128.28,128.28,12927.0
2024-12-26 11:30:00,128.37,128.52,128.21,128.21,6727.0,128.37,128.52,128.21,128.21,6727.0
2024-12-26 12:00:00,128.33,128.39,128.0,128.03,9134.0,128.33,128.39,128.0,128.03,9134.0
2024-12-26 12:30:00,128.05,128.12,127.81,128.03,5706.0,128.05,128.12,127.81,128.03,5706.0
2024-12-26 13:00:00,128.06,128.25,127.97,128.2,5222.0,128.06,128.25,127.97,128.2,5222.0
2024-12-26 13:30:00,128.26,128.26,128.0,128.12,5589.0,128.26,128.26,128.0,128.12,5589.0
2024-12-26 14:00:00,128.16,128.33,127.94,128.33,16026.0,128.16,128.33,127.94,128.33,16026.0
2024-12-26 14:30:00,128.24,128.58,128.18,128.48,7578.0,128.24,128.58,128.18,128.48,7578.0
2024-12-26 15:00:00,128.48,128.53,128.27,128.29,8993.0,128.48,128.53,128.27,128.29,8993.0
2024-12-26 15:30:00,128.24,128.48,127.83,127.98,78454.0,128.24,128.48,127.83,127.98,78454.0
2024-12-27 09:30:00,127.01,128.56,126.48,127.98,16522.0,127.01,128.56,126.48,127.98,16522.0
2024-12-27 10:00:00,127.99,128.33,126.96,126.96,20919.0,127.99,128.33,126.96,126.96,20919.0
2024-12-27 10:30:00,126.93,127.47,126.82,127.41,15388.0,126.93,127.47,126.82,127.41,15388.0
2024-12-27 11:00:00,127.31,127.5,127.0,127.41,17670.0,127.31,127.5,127.0,127.41,17670.0
2024-12-27 11:30:00,127.32,127.58,126.24,126.33,7129.0,127.32,127.58,126.24,126.33,7129.0
2024-12-27 12:00:00,126.41,126.75,126.26,126.35,26251.0,126.41,126.75,126.26,126.35,26251.0
2024-12-27 12:30:00,126.42,126.48,126.22,126.3,5995.0,126.42,126.48,126.22,126.3,5995.0
2024-12-27 13:00:00,126.5,126.63,126.39,126.39,6642.0,126.5,126.63,126.39,126.39,6642.0
2024-12-27 13:30:00,126.4,126.68,126.36,126.62,5795.0,126.4,126.68,126.36,126.62,5795.0
2024-12-27 14:00:00,126.57,127.05,126.47,126.65,10831.0,126.57,127.05,126.47,126.65,10831.0
2024-12-27 14:30:00,126.67,127.55,126.64,127.54,22034.0,126.67,127.55,126.64,127.54,22034.0
2024-12-27 15:00:00,127.67,127.87,127.41,127.82,24341.0,127.67,127.87,127.41,127.82,24341.0
2024-12-27 15:30:00,127.82,128.21,126.9,128.02,130276.0,127.82,128.21,126.9,128.02,130276.0
2024-12-30 09:30:00,126.99,127.36,125.01,125.51,27694.0,126.99,127.36,125.01,125.51,27694.0
2024-12-30 10:00:00,125.31,125.64,124.76,125.17,25600.0,125.31,125.64,124.76,125.17,25600.0
2024-12-30 10:30:00,125.38,126.01,125.25,125.74,10222.0,125.38,126.01,125.25,125.74,10222.0
2024-12-30 11:00:00,125.83,126.58,125.83,126.38,13047.0,125.83,126.58,125.83,126.38,13047.0
2024-12-30 11:30:00,126.39,126.62,125.96,126.36,19888.0,126.39,126.62,125.96,126.36,19888.0
2024-12-30 12:00:00,126.36,126.64,126.17,126.31,18140.0,126.36,126.64,126.17,126.31,18140.0
2024-12-30 12:30:00,126.34,126.44,125.95,126.01,12298.0,126.34,126.44,125.95,126.01,12298.0
2024-12-30 13:00:00,126.07,126.76,126.07,126.66,10893.0,126.07,126.76,126.07,126.66,10893.0
2024-12-30 13:30:00,126.58,126.79,126.39,126.59,9662.0,126.58,126.79,126.39,126.59,9662.0
2024-12-30 14:00:00,126.6,126.6,125.87,125.93,12455.0,126.6,126.6,125.87,125.93,12455.0
2024-12-30 14:30:00,125.95,126.16,125.7,126.07,18705.0,125.95,126.16,125.7,126.07,18705.0
2024-12-30 15:00:00,126.09,126.17,125.71,125.92,20331.0,126.09,126.17,125.71,125.92,20331.0
2024-12-30 15:30:00,125.92,125.92,125.3,125.34,123696.0,125.92,125.92,125.3,125.34,123696.0
2024-12-31 09:30:00,127.5,127.5,126.61,126.98,19097.0,127.5,127.5,126.61,126.98,19097.0
2024-12-31 10:00:00,126.96,127.09,126.2,126.63,7003.0,126.96,127.09,126.2,126.63,7003.0
2024-12-31 10:30:00,126.58,126.58,126.09,126.19,12773.0,126.58,126.58,126.09,126.19,12773.0
2024-12-31 11:00:00,126.21,126.32,125.79,125.85,10801.0,126.21,126.32,125.79,125.85,10801.0
2024-12-31 11:30:00,125.94,126.06,125.53,125.62,5375.0,125.94,126.06,125.53,125.62,5375.0
2024-12-31 12:00:00,125.51,125.53,125.03,125.03,10581.0,125.51,125.53,125.03,125.03,10581.0
2024-12-31 12:30:00,125.14,125.66,124.85,125.66,14355.0,125.14,125.66,124.85,125.66,14355.0
2024-12-31 13:00:00,125.68,125.89,124.88,125.17,9563.0,125.68,125.89,124.88,125.17,9563.0
2024-12-31 13:30:00,125.14,125.68,125.09,125.5,8295.0,125.14,125.68,125.09,125.5,8295.0
2024-12-31 14:00:00,125.38,125.75,125.15,125.16,10449.0,125.38,125.75,125.15,125.16,10449.0
2024-12-31 14:30:00,125.17,125.5,125.05,125.5,9710.0,125.17,125.5,125.05,125.5,9710.0
2024-12-31 15:00:00,125.46,125.85,125.35,125.68,20245.0,125.46,125.85,125.35,125.68,20245.0
2024-12-31 15:30:00,125.73,126.22,125.6,126.11,105516.0,125.73,126.22,125.6,126.11,105516.0
2025-01-02 09:30:00,127.37,127.99,127.0,127.24,21818.0,127.37,127.99,127.0,127.24,21818.0
2025-01-02 10:00:00,127.23,127.59,126.47,126.65,25260.0,127.23,127.59,126.47,126.65,25260.0
2025-01-02 10:30:00,126.86,127.22,126.6,127.14,10402.0,126.86,127.22,126.6,127.14,10402.0
2025-01-02 11:00:00,127.02,127.14,126.34,127.14,8926.0,127.02,127.14,126.34,127.14,8926.0
2025-01-02 11:30:00,127.18,127.21,126.78,127.12,10301.0,127.18,127.21,126.78,127.12,10301.0
2025-01-02 12:00:00,126.98,127.64,126.98,127.03,20361.0,126.98,127.64,126.98,127.03,20361.0
2025-01-02 12:30:00,126.99,127.02,126.48,126.66,12587.0,126.99,127.02,126.48,126.66,12587.0
2025-01-02 13:00:00,126.5,126.5,125.94,126.03,12984.0,126.5,126.5,125.94,126.03,12984.0
2025-01-02 13:30:00,126.03,126.03,125.25,125.46,24106.0,126.03,126.03,125.25,125.46,24106.0
2025-01-02 14:00:00,125.42,125.81,125.31,125.74,25987.0,125.42,125.81,125.31,125.74,25987.0
2025-01-02 14:30:00,125.65,125.84,125.41,125.47,12551.0,125.65,125.84,125.41,125.47,12551.0
2025-01-02 15:00:00,125.37,125.82,125.37,125.52,11150.0,125.37,125.82,125.37,125.52,11150.0
2025-01-02 15:30:00,125.51,125.68,125.18,125.28,86081.0,125.51,125.68,125.18,125.28,86081.0
2025-01-03 09:30:00,125.0,125.4,120.53,121.28,95976.0,125.0,125.4,120.53,121.28,95976.0
2025-01-03 10:00:00,121.3,123.14,121.01,123.09,69175.0,121.3,123.14,121.01,123.09,69175.0
2025-01-03 10:30:00,123.09,123.61,122.94,123.39,69550.0,123.09,123.61,122.94,123.39,69550.0
2025-01-03 11:00:00,123.45,123.81,123.21,123.55,32711.0,123.45,123.81,123.21,123.55,32711.0
2025-01-03 11:30:00,123.55,123.77,123.09,123.57,31328.0,123.55,123.77,123.09,123.57,31328.0
2025-01-03 12:00:00,123.54,124.17,123.54,123.81,34313.0,123.54,124.17,123.54,123.81,34313.0
2025-01-03 12:30:00,123.81,123.95,123.5,123.65,26426.0,123.81,123.95,123.5,123.65,26426.0
2025-01-03 13:00:00,123.65,123.87,123.46,123.79,62744.0,123.65,123.87,123.46,123.79,62744.0
2025-01-03 13:30:00,123.84,123.97,123.58,123.66,29301.0,123.84,123.97,123.58,123.66,29301.0
2025-01-03 14:00:00,123.66,124.15,123.4,123.57,43625.0,123.66,124.15,123.4,123.57,43625.0
2025-01-03 14:30:00,123.53,123.54,123.28,123.4,47700.0,123.53,123.54,123.28,123.4,47700.0
2025-01-03 15:00:00,123.44,123.65,123.3,123.48,74526.0,123.44,123.65,123.3,123.48,74526.0
2025-01-03 15:30:00,123.48,123.48,122.45,122.61,208933.0,123.48,123.48,122.45,122.61,208933.0
2025-01-06 09:30:00,123.31,126.72,122.76,126.01,97223.0,123.31,126.72,122.76,126.01,97223.0
2025-01-06 10:00:00,126.05,126.38,125.0,125.26,85697.0,126.05,126.38,125.0,125.26,85697.0
2025-01-06 10:30:00,125.21,125.94,124.54,125.72,65152.0,125.21,125.94,124.54,125.72,65152.0
2025-01-06 11:00:00,125.68,126.5,125.39,126.18,16545.0,125.68,126.5,125.39,126.18,16545.0
2025-01-06 11:30:00,126.35,126.76,125.94,126.33,33587.0,126.35,126.76,125.94,126.33,33587.0
2025-01-06 12:00:00,126.27,126.59,126.03,126.46,16966.0,126.27,126.59,126.03,126.46,16966.0
2025-01-06 12:30:00,126.37,126.45,126.13,126.22,13868.0,126.37,126.45,126.13,126.22,13868.0
2025-01-06 13:00:00,126.16,126.16,125.76,126.0,18932.0,126.16,126.16,125.76,126.0,18932.0
2025-01-06 13:30:00,126.0,126.22,125.84,126.0,36910.0,126.0,126.22,125.84,126.0,36910.0
2025-01-06 14:00:00,126.0,126.24,125.88,125.99,31712.0,126.0,126.24,125.88,125.99,31712.0
2025-01-06 14:30:00,125.98,126.16,125.85,126.04,42594.0,125.98,126.16,125.85,126.04,42594.0
2025-01-06 15:00:00,126.0,126.18,125.22,125.99,64223.0,126.0,126.18,125.22,125.99,64223.0
2025-01-06 15:30:00,125.95,126.07,125.24,125.6,201239.0,125.95,126.07,125.24,125.6,201239.0
2025-01-07 09:30:00,126.99,130.41,126.0,130.11,52146.0,126.99,130.41,126.0,130.11,52146.0
2025-01-07 10:00:00,130.12,130.34,127.98,128.16,54393.0,130.12,130.34,127.98,128.16,54393.0
2025-01-07 10:30:00,128.16,129.38,128.06,129.31,49412.0,128.16,129.38,128.06,129.31,49412.0
2025-01-07 11:00:00,129.25,129.56,128.65,129.56,35565.0,129.25,129.56,128.65,129.56,35565.0
2025-01-07 11:30:00,129.51,129.51,128.89,128.93,22836.0,129.51,129.51,128.89,128.93,22836.0
2025-01-07 12:00:00,128.96,129.38,128.76,128.87,19051.0,128.96,129.38,128.76,128.87,19051.0
2025-01-07 12:30:00,128.92,129.04,127.87,128.08,23809.0,128.92,129.04,127.87,128.08,23809.0
2025-01-07 13:00:00,128.04,128.55,127.9,128.21,17765.0,128.04,128.55,127.9,128.21,17765.0
2025-01-07 13:30:00,128.13,128.39,128.02,128.24,24439.0,128.13,128.39,128.02,128.24,24439.0
2025-01-07 14:00:00,128.27,128.42,127.75,127.99,20075.0,128.27,128.42,127.75,127.99,20075.0
2025-01-07 14:30:00,127.93,128.21,127.78,127.99,27938.0,127.93,128.21,127.78,127.99,27938.0
2025-01-07 15:00:00,127.98,128.18,127.7,127.93,70104.0,127.98,128.18,127.7,127.93,70104.0
2025-01-07 15:30:00,127.9,129.03,127.3,128.88,203158.0,127.9,129.03,127.3,128.88,203158.0
2025-01-08 09:30:00,128.27,128.83,127.0,127.6,44450.0,128.27,128.83,127.0,127.6,44450.0
2025-01-08 10:00:00,127.64,128.53,127.49,127.9,36800.0,127.64,128.53,127.49,127.9,36800.0
2025-01-08 10:30:00,127.85,129.38,127.84,129.36,17291.0,127.85,129.38,127.84,129.36,17291.0
2025-01-08 11:00:00,129.37,130.35,129.24,129.99,53674.0,129.37,130.35,129.24,129.99,53674.0
2025-01-08 11:30:00,130.0,130.97,129.91,130.65,58921.0,130.0,130.97,129.91,130.65,58921.0
2025-01-08 12:00:00,130.59,130.68,130.06,130.29,61204.0,130.59,130.68,130.06,130.29,61204.0
2025-01-08 12:30:00,130.27,130.27,129.52,129.7,56245.0,130.27,130.27,129.52,129.7,56245.0
2025-01-08 13:00:00,129.78,129.92,129.4,129.62,30048.0,129.78,129.92,129.4,129.62,30048.0
2025-01-08 13:30:00,129.62,129.93,129.02,129.1,42586.0,129.62,129.93,129.02,129.1,42586.0
2025-01-08 14:00:00,129.06,129.75,128.75,129.63,33009.0,129.06,129.75,128.75,129.63,33009.0
2025-01-08 14:30:00,129.63,129.63,129.07,129.3,30972.0,129.63,129.63,129.07,129.3,30972.0
2025-01-08 15:00:00,129.3,129.44,128.98,129.24,27584.0,129.3,129.44,128.98,129.24,27584.0
2025-01-08 15:30:00,129.22,130.28,129.03,130.18,130020.0,129.22,130.28,129.03,130.18,130020.0
2025-01-10 09:30:00,128.52,131.97,128.52,130.6,39448.0,128.52,131.97,128.52,130.6,39448.0
2025-01-10 10:00:00,130.19,130.4,128.09,129.05,29896.0,130.19,130.4,128.09,129.05,29896.0
2025-01-10 10:30:00,128.93,129.79,128.89,129.66,32485.0,128.93,129.79,128.89,129.66,32485.0
2025-01-10 11:00:00,129.83,129.83,129.24,129.67,20934.0,129.83,129.83,129.24,129.67,20934.0
2025-01-10 11:30:00,129.54,129.92,129.3,129.62,30715.0,129.54,129.92,129.3,129.62,30715.0
2025-01-10 12:00:00,129.51,129.59,129.16,129.41,32155.0,129.51,129.59,129.16,129.41,32155.0
2025-01-10 12:30:00,129.48,129.72,127.82,128.0,69468.0,129.48,129.72,127.82,128.0,69468.0
2025-01-10 13:00:00,128.08,128.55,127.27,128.38,36490.0,128.08,128.55,127.27,128.38,36490.0
2025-01-10 13:30:00,128.37,128.99,128.21,128.87,22287.0,128.37,128.99,128.21,128.87,22287.0
2025-01-10 14:00:00,128.95,128.95,127.64,127.76,29330.0,128.95,128.95,127.64,127.76,29330.0
2025-01-10 14:30:00,127.61,128.55,126.37,128.51,66023.0,127.61,128.55,126.37,128.51,66023.0
2025-01-10 15:00:00,128.41,128.99,128.13,128.56,59046.0,128.41,128.99,128.13,128.56,59046.0
2025-01-10 15:30:00,128.58,128.79,127.87,127.94,164442.0,128.58,128.79,127.87,127.94,164442.0
2025-01-13 09:30:00,127.21,127.21,125.92,126.62,25158.0,127.21,127.21,125.92,126.62,25158.0
2025-01-13 10:00:00,126.69,127.51,126.58,126.64,15977.0,126.69,127.51,126.58,126.64,15977.0
2025-01-13 10:30:00,126.8,127.11,126.62,127.01,12253.0,126.8,127.11,126.62,127.01,12253.0
2025-01-13 11:00:00,126.98,127.77,126.79,127.52,13843.0,126.98,127.77,126.79,127.52,13843.0
2025-01-13 11:30:00,127.52,127.75,126.6,126.66,27102.0,127.52,127.75,126.6,126.66,27102.0
2025-01-13 12:00:00,126.67,127.47,126.59,127.05,24443.0,126.67,127.47,126.59,127.05,24443.0
2025-01-13 12:30:00,126.87,126.87,126.21,126.62,33131.0,126.87,126.87,126.21,126.62,33131.0
2025-01-13 13:00:00,126.59,127.36,126.49,127.34,31937.0,126.59,127.36,126.49,127.34,31937.0
2025-01-13 13:30:00,127.34,127.54,127.24,127.4,10907.0,127.34,127.54,127.24,127.4,10907.0
2025-01-13 14:00:00,127.48,127.58,127.14,127.58,18402.0,127.48,127.58,127.14,127.58,18402.0
2025-01-13 14:30:00,127.66,127.89,127.42,127.89,22039.0,127.66,127.89,127.42,127.89,22039.0
2025-01-13 15:00:00,127.7,128.13,127.56,127.92,16871.0,127.7,128.13,127.56,127.92,16871.0
2025-01-13 15:30:00,127.84,129.32,127.81,129.24,141621.0,127.84,129.32,127.81,129.24,141621.0
2025-01-14 09:30:00,128.9,129.5,126.69,126.75,41139.0,128.9,129.5,126.69,126.75,41139.0
2025-01-14 10:00:00,126.68,126.86,126.31,126.47,17866.0,126.68,126.86,126.31,126.47,17866.0
2025-01-14 10:30:00,126.55,127.07,126.24,126.72,12526.0,126.55,127.07,126.24,126.72,12526.0
2025-01-14 11:00:00,126.68,126.68,125.9,126.29,17247.0,126.68,126.68,125.9,126.29,17247.0
2025-01-14 11:30:00,126.19,126.34,125.46,125.6,12731.0,126.19,126.34,125.46,125.6,12731.0
2025-01-14 12:00:00,125.51,126.05,125.35,125.85,26046.0,125.51,126.05,125.35,125.85,26046.0
2025-01-14 12:30:00,125.73,125.93,125.27,125.78,21339.0,125.73,125.93,125.27,125.78,21339.0
2025-01-14 13:00:00,125.74,126.6,125.57,126.59,14003.0,125.74,126.6,125.57,126.59,14003.0
2025-01-14 13:30:00,126.53,127.42,126.49,127.42,26093.0,126.53,127.42,126.49,127.42,26093.0
2025-01-14 14:00:00,127.33,127.37,127.09,127.28,13361.0,127.33,127.37,127.09,127.28,13361.0
2025-01-14 14:30:00,127.2,127.32,126.68,126.68,8027.0,127.2,127.32,126.68,126.68,8027.0
2025-01-14 15:00:00,126.72,127.58,126.29,127.34,16374.0,126.72,127.58,126.29,127.34,16374.0
2025-01-14 15:30:00,127.42,127.73,127.17,127.61,81152.0,127.42,127.73,127.17,127.61,81152.0
2025-01-15 09:30:00,130.82,131.18,129.51,130.24,44734.0,130.82,131.18,129.51,130.24,44734.0
2025-01-15 10:00:00,130.31,130.61,129.87,130.24,21094.0,130.31,130.61,129.87,130.24,21094.0
2025-01-15 10:30:00,130.23,130.87,130.1,130.48,29091.0,130.23,130.87,130.1,130.48,29091.0
2025-01-15 11:00:00,130.36,130.72,130.11,130.48,19352.0,130.36,130.72,130.11,130.48,19352.0
2025-01-15 11:30:00,130.33,130.4,129.86,129.87,12766.0,130.33,130.4,129.86,129.87,12766.0
2025-01-15 12:00:00,129.94,130.1,129.55,129.98,9204.0,129.94,130.1,129.55,129.98,9204.0
2025-01-15 12:30:00,129.99,130.23,129.61,129.97,9944.0,129.99,130.23,129.61,129.97,9944.0
2025-01-15 13:00:00,129.97,129.97,128.84,129.75,41564.0,129.97,129.97,128.84,129.75,41564.0
2025-01-15 13:30:00,129.75,129.82,129.0,129.5,13719.0,129.75,129.82,129.0,129.5,13719.0
2025-01-15 14:00:00,129.46,130.31,129.32,130.27,18591.0,129.46,130.31,129.32,130.27,18591.0
2025-01-15 14:30:00,130.29,130.98,130.2,130.62,19335.0,130.29,130.98,130.2,130.62,19335.0
2025-01-15 15:00:00,130.64,130.83,130.35,130.49,19600.0,130.64,130.83,130.35,130.49,19600.0
2025-01-15 15:30:00,130.42,130.5,129.91,130.1,95292.0,130.42,130.5,129.91,130.1,95292.0
2025-01-16 09:30:00,130.05,131.45,129.5,129.55,17503.0,130.05,131.45,129.5,129.55,17503.0
2025-01-16 10:00:00,129.56,130.69,129.55,130.65,13329.0,129.56,130.69,129.55,130.65,13329.0
2025-01-16 10:30:00,130.6,131.67,130.49,131.44,14101.0,130.6,131.67,130.49,131.44,14101.0
2025-01-16 11:00:00,131.51,131.73,131.19,131.63,39493.0,131.51,131.73,131.19,131.63,39493.0
2025-01-16 11:30:00,131.49,131.62,131.08,131.27,9438.0,131.49,131.62,131.08,131.27,9438.0
2025-01-16 12:00:00,131.18,131.57,131.08,131.38,11547.0,131.18,131.57,131.08,131.38,11547.0
2025-01-16 12:30:00,131.38,131.44,130.92,130.93,19259.0,131.38,131.44,130.92,130.93,19259.0
2025-01-16 13:00:00,130.89,131.84,130.8,131.84,20328.0,130.89,131.84,130.8,131.84,20328.0
2025-01-16 13:30:00,131.77,131.82,131.28,131.31,17843.0,131.77,131.82,131.28,131.31,17843.0
2025-01-16 14:00:00,131.26,132.22,131.25,132.19,25873.0,131.26,132.22,131.25,132.19,25873.0
2025-01-16 14:30:00,132.21,132.47,131.99,132.28,28642.0,132.21,132.47,131.99,132.28,28642.0
2025-01-16 15:00:00,132.3,132.33,131.93,132.22,24403.0,132.3,132.33,131.93,132.22,24403.0
2025-01-16 15:30:00,132.22,133.19,132.22,132.72,119054.0,132.22,133.19,132.22,132.72,119054.0
2025-01-17 09:30:00,132.79,133.3,129.87,130.67,48666.0,132.79,133.3,129.87,130.67,48666.0
2025-01-17 10:00:00,130.91,131.46,130.54,131.03,28480.0,130.91,131.46,130.54,131.03,28480.0
2025-01-17 10:30:00,131.07,131.48,130.63,131.44,22892.0,131.07,131.48,130.63,131.44,22892.0
2025-01-17 11:00:00,131.37,131.7,130.95,131.69,18449.0,131.37,131.7,130.95,131.69,18449.0
2025-01-17 11:30:00,131.79,132.04,131.65,131.98,12856.0,131.79,132.04,131.65,131.98,12856.0
2025-01-17 12:00:00,131.98,132.36,131.5,131.91,12963.0,131.98,132.36,131.5,131.91,12963.0
2025-01-17 12:30:00,131.86,131.97,131.7,131.97,7156.0,131.86,131.97,131.7,131.97,7156.0
2025-01-17 13:00:00,131.86,131.92,131.65,131.9,7978.0,131.86,131.92,131.65,131.9,7978.0
2025-01-17 13:30:00,131.84,131.84,131.62,131.64,9202.0,131.84,131.84,131.62,131.64,9202.0
2025-01-17 14:00:00,131.6,131.82,131.5,131.52,9571.0,131.6,131.82,131.5,131.52,9571.0
2025-01-17 14:30:00,131.53,131.79,131.3,131.36,25290.0,131.53,131.79,131.3,131.36,25290.0
2025-01-17 15:00:00,131.34,131.7,131.12,131.48,43325.0,131.34,131.7,131.12,131.48,43325.0
2025-01-17 15:30:00,131.53,131.66,130.78,130.84,95279.0,131.53,131.66,130.78,130.84,95279.0
2025-01-21 09:30:00,131.68,132.77,131.45,132.53,22570.0,131.68,132.77,131.45,132.53,22570.0
2025-01-21 10:00:00,132.59,132.6,131.17,131.84,14590.0,132.59,132.6,131.17,131.84,14590.0
2025-01-21 10:30:00,131.84,132.21,131.49,132.21,11706.0,131.84,132.21,131.49,132.21,11706.0
2025-01-21 11:00:00,132.16,132.73,132.13,132.57,11689.0,132.16,132.73,132.13,132.57,11689.0
2025-01-21 11:30:00,132.71,133.11,132.42,132.99,27403.0,132.71,133.11,132.42,132.99,27403.0
2025-01-21 12:00:00,133.06,133.84,133.01,133.78,19845.0,133.06,133.84,133.01,133.78,19845.0
2025-01-21 12:30:00,133.76,134.08,133.51,134.06,11283.0,133.76,134.08,133.51,134.06,11283.0
2025-01-21 13:00:00,133.96,134.09,133.71,133.92,12671.0,133.96,134.09,133.71,133.92,12671.0
2025-01-21 13:30:00,133.93,134.41,133.67,133.77,15948.0,133.93,134.41,133.67,133.77,15948.0
2025-01-21 14:00:00,133.76,134.2,133.76,134.16,13348.0,133.76,134.2,133.76,134.16,13348.0
2025-01-21 14:30:00,134.16,134.67,133.97,134.67,35552.0,134.16,134.67,133.97,134.67,35552.0
2025-01-21 15:00:00,134.7,134.85,134.25,134.41,31158.0,134.7,134.85,134.25,134.41,31158.0
2025-01-21 15:30:00,134.39,134.91,134.11,134.46,135681.0,134.39,134.91,134.11,134.46,135681.0
2025-01-22 09:30:00,134.66,134.66,132.3,133.37,24392.0,134.66,134.66,132.3,133.37,24392.0
2025-01-22 10:00:00,133.34,133.88,133.08,133.1,24690.0,133.34,133.88,133.08,133.1,24690.0
2025-01-22 10:30:00,133.06,134.28,132.94,134.21,15164.0,133.06,134.28,132.94,134.21,15164.0
2025-01-22 11:00:00,134.11,134.6,133.6,134.36,12219.0,134.11,134.6,133.6,134.36,12219.0
2025-01-22 11:30:00,134.47,134.86,134.39,134.69,8760.0,134.47,134.86,134.39,134.69,8760.0
2025-01-22 12:00:00,134.55,134.68,134.32,134.68,6947.0,134.55,134.68,134.32,134.68,6947.0
2025-01-22 12:30:00,134.62,135.09,134.34,134.94,49690.0,134.62,135.09,134.34,134.94,49690.0
2025-01-22 13:00:00,134.9,136.0,134.89,135.78,29642.0,134.9,136.0,134.89,135.78,29642.0
2025-01-22 13:30:00,135.78,136.04,135.69,135.74,12128.0,135.78,136.04,135.69,135.74,12128.0
2025-01-22 14:00:00,135.69,136.08,135.56,135.75,17019.0,135.69,136.08,135.56,135.75,17019.0
2025-01-22 14:30:00,135.76,136.08,135.62,135.75,11861.0,135.76,136.08,135.62,135.75,11861.0
2025-01-22 15:00:00,135.72,135.81,135.36,135.39,12171.0,135.72,135.81,135.36,135.39,12171.0
2025-01-22 15:30:00,135.4,135.55,134.21,134.47,83722.0,135.4,135.55,134.21,134.47,83722.0
2025-01-23 09:30:00,134.88,136.99,134.88,136.43,110278.0,134.88,136.99,134.88,136.43,110278.0
2025-01-23 10:00:00,136.43,138.02,136.32,137.36,82444.0,136.43,138.02,136.32,137.36,82444.0
2025-01-23 10:30:00,137.03,137.78,136.78,137.5,24447.0,137.03,137.78,136.78,137.5,24447.0
2025-01-23 11:00:00,137.61,138.35,137.36,138.34,37420.0,137.61,138.35,137.36,138.34,37420.0
2025-01-23 11:30:00,138.39,138.6,137.18,137.84,41998.0,138.39,138.6,137.18,137.84,41998.0
2025-01-23 12:00:00,137.78,138.74,137.57,138.65,39959.0,137.78,138.74,137.57,138.65,39959.0
2025-01-23 12:30:00,138.65,138.98,137.87,138.16,32159.0,138.65,138.98,137.87,138.16,32159.0
2025-01-23 13:00:00,138.16,138.3,137.54,137.9,30708.0,138.16,138.3,137.54,137.9,30708.0
2025-01-23 13:30:00,137.84,138.18,137.64,137.71,17494.0,137.84,138.18,137.64,137.71,17494.0
2025-01-23 14:00:00,137.76,137.79,137.37,137.7,23169.0,137.76,137.79,137.37,137.7,23169.0
2025-01-23 14:30:00,137.59,137.67,137.26,137.3,20015.0,137.59,137.67,137.26,137.3,20015.0
2025-01-23 15:00:00,137.28,138.07,137.28,137.88,46606.0,137.28,138.07,137.28,137.88,46606.0
2025-01-23 15:30:00,137.87,138.74,137.6,138.37,196367.0,137.87,138.74,137.6,138.37,196367.0
2025-01-24 09:30:00,137.82,138.55,136.04,137.2,65476.0,137.82,138.55,136.04,137.2,65476.0
2025-01-24 10:00:00,137.18,137.18,130.87,134.45,154138.0,137.18,137.18,130.87,134.45,154138.0
2025-01-24 10:30:00,134.39,135.3,133.29,134.17,56756.0,134.39,135.3,133.29,134.17,56756.0
2025-01-24 11:00:00,134.3,136.17,134.09,136.04,37998.0,134.3,136.17,134.09,136.04,37998.0
2025-01-24 11:30:00,135.9,136.06,134.75,135.12,26494.0,135.9,136.06,134.75,135.12,26494.0
2025-01-24 12:00:00,135.2,135.2,133.9,134.58,38919.0,135.2,135.2,133.9,134.58,38919.0
2025-01-24 12:30:00,134.77,135.36,134.63,134.76,11556.0,134.77,135.36,134.63,134.76,11556.0
2025-01-24 13:00:00,134.86,135.38,134.8,135.06,12072.0,134.86,135.38,134.8,135.06,12072.0
2025-01-24 13:30:00,135.13,135.14,134.45,134.57,13208.0,135.13,135.14,134.45,134.57,13208.0
2025-01-24 14:00:00,134.57,134.79,134.19,134.64,18469.0,134.57,134.79,134.19,134.64,18469.0
2025-01-24 14:30:00,134.72,134.86,134.19,134.49,16821.0,134.72,134.86,134.19,134.49,16821.0
2025-01-24 15:00:00,134.5,134.97,134.31,134.97,20763.0,134.5,134.97,134.31,134.97,20763.0
2025-01-24 15:30:00,134.98,135.66,134.73,135.64,138976.0,134.98,135.66,134.73,135.64,138976.0
2025-01-27 09:30:00,134.98,137.37,134.01,137.36,41809.0,134.98,137.37,134.01,137.36,41809.0
2025-01-27 10:00:00,137.36,137.41,135.22,135.75,28348.0,137.36,137.41,135.22,135.75,28348.0
2025-01-27 10:30:00,135.65,135.65,134.86,135.15,9333.0,135.65,135.65,134.86,135.15,9333.0
2025-01-27 11:00:00,135.22,135.73,135.05,135.73,19972.0,135.22,135.73,135.05,135.73,19972.0
2025-01-27 11:30:00,135.62,136.85,135.46,136.46,15865.0,135.62,136.85,135.46,136.46,15865.0
2025-01-27 12:00:00,136.39,136.62,135.64,136.6,13847.0,136.39,136.62,135.64,136.6,13847.0
2025-01-27 12:30:00,136.58,136.76,136.22,136.42,12949.0,136.58,136.76,136.22,136.42,12949.0
2025-01-27 13:00:00,136.41,136.93,136.32,136.53,21718.0,136.41,136.93,136.32,136.53,21718.0
2025-01-27 13:30:00,136.53,137.18,136.4,137.09,8458.0,136.53,137.18,136.4,137.09,8458.0
2025-01-27 14:00:00,136.99,137.94,136.98,137.94,22034.0,136.99,137.94,136.98,137.94,22034.0
2025-01-27 14:30:00,137.94,138.27,137.48,137.73,20402.0,137.94,138.27,137.48,137.73,20402.0
2025-01-27 15:00:00,137.69,138.14,137.6,137.75,34083.0,137.69,138.14,137.6,137.75,34083.0
2025-01-27 15:30:00,137.73,139.1,137.72,138.99,117638.0,137.73,139.1,137.72,138.99,117638.0
2025-01-28 09:30:00,139.61,142.58,139.6,140.99,124621.0,139.61,142.58,139.6,140.99,124621.0
2025-01-28 10:00:00,140.99,142.83,140.74,142.0,40448.0,140.99,142.83,140.74,142.0,40448.0
2025-01-28 10:30:00,141.93,143.34,141.92,142.79,63827.0,141.93,143.34,141.92,142.79,63827.0
2025-01-28 11:00:00,142.79,143.09,142.02,142.18,35207.0,142.79,143.09,142.02,142.18,35207.0
2025-01-28 11:30:00,142.14,142.26,141.81,142.19,60063.0,142.14,142.26,141.81,142.19,60063.0
2025-01-28 12:00:00,142.2,142.33,141.38,141.46,40982.0,142.2,142.33,141.38,141.46,40982.0
2025-01-28 12:30:00,141.46,142.76,141.45,142.76,19369.0,141.46,142.76,141.45,142.76,19369.0
2025-01-28 13:00:00,142.66,143.5,142.66,143.39,14831.0,142.66,143.5,142.66,143.39,14831.0
2025-01-28 13:30:00,143.3,143.63,141.23,141.43,57945.0,143.3,143.63,141.23,141.43,57945.0
2025-01-28 14:00:00,141.42,141.42,139.93,140.2,122781.0,141.42,141.42,139.93,140.2,122781.0
2025-01-28 14:30:00,140.24,140.92,140.23,140.92,17737.0,140.24,140.92,140.23,140.92,17737.0
2025-01-28 15:00:00,140.81,141.78,140.69,141.11,39424.0,140.81,141.78,140.69,141.11,39424.0
2025-01-28 15:30:00,141.17,141.58,139.63,139.67,206375.0,141.17,141.58,139.63,139.67,206375.0
2025-01-29 09:30:00,140.15,141.09,139.15,140.21,24915.0,140.15,141.09,139.15,140.21,24915.0
2025-01-29 10:00:00,140.22,140.41,139.58,140.41,29905.0,140.22,140.41,139.58,140.41,29905.0
2025-01-29 10:30:00,140.49,140.5,139.55,139.81,11977.0,140.49,140.5,139.55,139.81,11977.0
2025-01-29 11:00:00,139.72,140.29,139.47,140.09,24391.0,139.72,140.29,139.47,140.09,24391.0
2025-01-29 11:30:00,140.09,141.21,140.09,140.52,36637.0,140.09,141.21,140.09,140.52,36637.0
2025-01-29 12:00:00,140.59,140.93,140.05,140.06,19193.0,140.59,140.93,140.05,140.06,19193.0
2025-01-29 12:30:00,140.0,140.15,138.81,139.03,20087.0,140.0,140.15,138.81,139.03,20087.0
2025-01-29 13:00:00,139.02,139.19,138.37,138.92,16636.0,139.02,139.19,138.37,138.92,16636.0
2025-01-29 13:30:00,139.02,139.29,138.83,139.25,12125.0,139.02,139.29,138.83,139.25,12125.0
2025-01-29 14:00:00,139.11,139.11,137.58,138.22,38582.0,139.11,139.11,137.58,138.22,38582.0
2025-01-29 14:30:00,138.18,139.36,138.16,138.67,24260.0,138.18,139.36,138.16,138.67,24260.0
2025-01-29 15:00:00,138.67,139.48,138.05,139.0,26582.0,138.67,139.48,138.05,139.0,26582.0
2025-01-29 15:30:00,139.08,139.45,138.6,139.31,156269.0,139.08,139.45,138.6,139.31,156269.0
2025-01-30 09:30:00,140.82,141.94,140.21,141.94,20706.0,140.82,141.94,140.21,141.94,20706.0
2025-01-30 10:00:00,141.68,142.78,141.37,141.9,50633.0,141.68,142.78,141.37,141.9,50633.0
2025-01-30 10:30:00,141.87,142.59,141.7,141.95,40928.0,141.87,142.59,141.7,141.95,40928.0
2025-01-30 11:00:00,142.03,142.49,141.44,142.49,42462.0,142.03,142.49,141.44,142.49,42462.0
2025-01-30 11:30:00,142.5,143.02,141.95,142.89,42193.0,142.5,143.02,141.95,142.89,42193.0
2025-01-30 12:00:00,142.89,143.23,142.78,142.91,26567.0,142.89,143.23,142.78,142.91,26567.0
2025-01-30 12:30:00,142.99,143.35,142.85,142.87,40651.0,142.99,143.35,142.85,142.87,40651.0
2025-01-30 13:00:00,142.92,144.01,142.78,143.87,18601.0,142.92,144.01,142.78,143.87,18601.0
2025-01-30 13:30:00,143.96,144.12,143.22,143.41,25135.0,143.96,144.12,143.22,143.41,25135.0
2025-01-30 14:00:00,143.41,143.69,143.34,143.58,30019.0,143.41,143.69,143.34,143.58,30019.0
2025-01-30 14:30:00,143.54,143.99,143.4,143.91,22572.0,143.54,143.99,143.4,143.91,22572.0
2025-01-30 15:00:00,143.91,144.51,143.85,144.29,34018.0,143.91,144.51,143.85,144.29,34018.0
2025-01-30 15:30:00,144.31,144.67,142.73,143.22,161697.0,144.31,144.67,142.73,143.22,161697.0
2025-01-31 09:30:00,143.04,143.38,142.24,143.38,15855.0,143.04,143.38,142.24,143.38,15855.0
2025-01-31 10:00:00,143.31,143.39,142.46,142.96,21456.0,143.31,143.39,142.46,142.96,21456.0
2025-01-31 10:30:00,142.93,142.93,141.81,142.07,15809.0,142.93,142.93,141.81,142.07,15809.0
2025-01-31 11:00:00,142.11,142.77,141.99,142.22,13515.0,142.11,142.77,141.99,142.22,13515.0
2025-01-31 11:30:00,142.15,142.23,141.36,141.71,22080.0,142.15,142.23,141.36,141.71,22080.0
2025-01-31 12:00:00,141.72,142.89,141.7,142.48,24788.0,141.72,142.89,141.7,142.48,24788.0
2025-01-31 12:30:00,142.46,142.79,142.3,142.7,32089.0,142.46,142.79,142.3,142.7,32089.0
2025-01-31 13:00:00,142.76,142.93,141.85,142.0,18276.0,142.76,142.93,141.85,142.0,18276.0
2025-01-31 13:30:00,141.83,141.83,141.01,141.1,29808.0,141.83,141.83,141.01,141.1,29808.0
2025-01-31 14:00:00,141.05,141.4,140.68,141.13,32316.0,141.05,141.4,140.68,141.13,32316.0
2025-01-31 14:30:00,141.16,141.33,140.68,140.84,16633.0,141.16,141.33,140.68,140.84,16633.0
2025-01-31 15:00:00,140.83,140.83,140.0,140.42,30936.0,140.83,140.83,140.0,140.42,30936.0
2025-01-31 15:30:00,140.54,141.15,140.27,140.87,125889.0,140.54,141.15,140.27,140.87,125889.0
2025-02-03 09:30:00,138.39,141.41,138.39,141.22,34300.0,138.39,141.41,138.39,141.22,34300.0
2025-02-03 10:00:00,140.73,145.13,140.23,145.06,148863.0,140.73,145.13,140.23,145.06,148863.0
2025-02-03 10:30:00,145.0,146.36,144.74,146.09,50828.0,145.0,146.36,144.74,146.09,50828.0
2025-02-03 11:00:00,145.94,146.83,145.52,146.22,58596.0,145.94,146.83,145.52,146.22,58596.0
2025-02-03 11:30:00,146.45,146.99,145.53,145.75,78969.0,146.45,146.99,145.53,145.75,78969.0
2025-02-03 12:00:00,145.66,145.73,145.02,145.32,19550.0,145.66,145.73,145.02,145.32,19550.0
2025-02-03 12:30:00,145.32,145.5,144.81,145.12,30589.0,145.32,145.5,144.81,145.12,30589.0
2025-02-03 13:00:00,145.11,145.69,144.63,145.18,36591.0,145.11,145.69,144.63,145.18,36591.0
2025-02-03 13:30:00,144.99,145.41,144.61,144.94,15891.0,144.99,145.41,144.61,144.94,15891.0
2025-02-03 14:00:00,145.15,145.51,145.01,145.19,24483.0,145.15,145.51,145.01,145.19,24483.0
2025-02-03 14:30:00,145.1,145.48,144.94,145.36,28369.0,145.1,145.48,144.94,145.36,28369.0
2025-02-03 15:00:00,145.36,145.61,144.71,144.95,41591.0,145.36,145.61,144.71,144.95,41591.0
2025-02-03 15:30:00,144.95,145.09,144.49,144.61,169802.0,144.95,145.09,144.49,144.61,169802.0
2025-02-04 09:30:00,143.12,144.63,142.52,144.49,51321.0,143.12,144.63,142.52,144.49,51321.0
2025-02-04 10:00:00,144.62,144.75,143.69,144.29,24326.0,144.62,144.75,143.69,144.29,24326.0
2025-02-04 10:30:00,144.02,144.93,143.34,144.93,46409.0,144.02,144.93,143.34,144.93,46409.0
2025-02-04 11:00:00,144.92,145.42,144.51,144.84,41845.0,144.92,145.42,144.51,144.84,41845.0
2025-02-04 11:30:00,144.97,145.04,144.47,144.93,38744.0,144.97,145.04,144.47,144.93,38744.0
2025-02-04 12:00:00,144.92,145.23,144.55,144.56,35682.0,144.92,145.23,144.55,144.56,35682.0
2025-02-04 12:30:00,144.73,145.28,144.58,144.83,36615.0,144.73,145.28,144.58,144.83,36615.0
2025-02-04 13:00:00,144.88,145.03,143.86,143.86,18185.0,144.88,145.03,143.86,143.86,18185.0
2025-02-04 13:30:00,143.84,144.19,143.45,143.58,9568.0,143.84,144.19,143.45,143.58,9568.0
2025-02-04 14:00:00,143.65,143.78,143.35,143.63,13257.0,143.65,143.78,143.35,143.63,13257.0
2025-02-04 14:30:00,143.76,143.99,143.09,143.22,22361.0,143.76,143.99,143.09,143.22,22361.0
2025-02-04 15:00:00,143.22,143.55,143.07,143.2,20588.0,143.22,143.55,143.07,143.2,20588.0
2025-02-04 15:30:00,143.13,144.11,143.13,143.68,90791.0,143.13,144.11,143.13,143.68,90791.0
2025-02-05 09:30:00,144.38,144.72,142.78,142.78,26671.0,144.38,144.72,142.78,142.78,26671.0
2025-02-05 10:00:00,142.93,143.84,142.66,143.0,32783.0,142.93,143.84,142.66,143.0,32783.0
2025-02-05 10:30:00,143.2,145.23,143.12,144.65,58617.0,143.2,145.23,143.12,144.65,58617.0
2025-02-05 11:00:00,144.81,144.95,144.18,144.62,26052.0,144.81,144.95,144.18,144.62,26052.0
2025-02-05 11:30:00,144.61,144.71,144.0,144.0,12130.0,144.61,144.71,144.0,144.0,12130.0
2025-02-05 12:00:00,144.0,144.17,143.89,144.0,9245.0,144.0,144.17,143.89,144.0,9245.0
2025-02-05 12:30:00,143.91,144.64,143.91,144.41,16444.0,143.91,144.64,143.91,144.41,16444.0
2025-02-05 13:00:00,144.5,144.83,144.4,144.69,49270.0,144.5,144.83,144.4,144.69,49270.0
2025-02-05 13:30:00,144.68,145.22,144.64,144.82,21348.0,144.68,145.22,144.64,144.82,21348.0
2025-02-05 14:00:00,144.91,145.59,144.79,144.79,21426.0,144.91,145.59,144.79,144.79,21426.0
2025-02-05 14:30:00,144.94,144.98,144.2,144.25,47151.0,144.94,144.98,144.2,144.25,47151.0
2025-02-05 15:00:00,144.23,144.27,143.91,144.06,15955.0,144.23,144.27,143.91,144.06,15955.0
2025-02-05 15:30:00,144.04,145.12,143.96,145.02,103441.0,144.04,145.12,143.96,145.02,103441.0
2025-02-06 09:30:00,144.88,146.59,144.05,145.66,29215.0,144.88,146.59,144.05,145.66,29215.0
2025-02-06 10:00:00,145.8,146.74,145.75,145.96,47392.0,145.8,146.74,145.75,145.96,47392.0
2025-02-06 10:30:00,145.83,145.83,144.98,145.19,18020.0,145.83,145.83,144.98,145.19,18020.0
2025-02-06 11:00:00,145.18,145.64,144.76,145.17,25239.0,145.18,145.64,144.76,145.17,25239.0
2025-02-06 11:30:00,145.12,145.15,144.2,144.59,11080.0,145.12,145.15,144.2,144.59,11080.0
2025-02-06 12:00:00,144.53,145.12,144.43,145.0,7793.0,144.53,145.12,144.43,145.0,7793.0
2025-02-06 12:30:00,144.99,145.14,144.59,144.68,6544.0,144.99,145.14,144.59,144.68,6544.0
2025-02-06 13:00:00,144.41,144.46,141.96,142.38,49826.0,144.41,144.46,141.96,142.38,49826.0
2025-02-06 13:30:00,142.38,142.72,141.24,141.48,57064.0,142.38,142.72,141.24,141.48,57064.0
2025-02-06 14:00:00,141.41,141.75,138.59,139.44,103853.0,141.41,141.75,138.59,139.44,103853.0
2025-02-06 14:30:00,139.35,139.64,138.57,139.41,76918.0,139.35,139.64,138.57,139.41,76918.0
2025-02-06 15:00:00,139.43,139.85,139.38,139.57,48886.0,139.43,139.85,139.38,139.57,48886.0
2025-02-06 15:30:00,139.61,139.91,138.91,139.71,176078.0,139.61,139.91,138.91,139.71,176078.0
2025-02-07 09:30:00,140.8,141.49,140.32,141.43,9326.0,140.8,141.49,140.32,141.43,9326.0
2025-02-07 10:00:00,140.95,141.22,140.13,141.03,27212.0,140.95,141.22,140.13,141.03,27212.0
2025-02-07 10:30:00,141.13,141.13,139.37,140.09,31052.0,141.13,141.13,139.37,140.09,31052.0
2025-02-07 11:00:00,139.89,141.0,139.51,140.0,24217.0,139.89,141.0,139.51,140.0,24217.0
2025-02-07 11:30:00,140.02,140.51,139.69,140.17,24729.0,140.02,140.51,139.69,140.17,24729.0
2025-02-07 12:00:00,140.04,140.85,139.91,140.0,11511.0,140.04,140.85,139.91,140.0,11511.0
2025-02-07 12:30:00,139.93,140.07,139.74,139.74,16785.0,139.93,140.07,139.74,139.74,16785.0
2025-02-07 13:00:00,139.65,140.22,139.5,140.14,18246.0,139.65,140.22,139.5,140.14,18246.0
2025-02-07 13:30:00,139.95,140.2,139.51,139.68,8843.0,139.95,140.2,139.51,139.68,8843.0
2025-02-07 14:00:00,139.71,140.16,139.7,140.01,22212.0,139.71,140.16,139.7,140.01,22212.0
2025-02-07 14:30:00,139.97,139.97,138.94,139.25,33141.0,139.97,139.97,138.94,139.25,33141.0
2025-02-07 15:00:00,139.24,140.35,139.24,140.24,31297.0,139.24,140.35,139.24,140.24,31297.0
2025-02-07 15:30:00,140.36,140.7,140.01,140.5,86124.0,140.36,140.7,140.01,140.5,86124.0
2025-02-10 09:30:00,140.98,141.5,134.47,136.46,100706.0,140.98,141.5,134.47,136.46,100706.0
2025-02-10 10:00:00,136.38,137.94,136.33,137.28,63191.0,136.38,137.94,136.33,137.28,63191.0
2025-02-10 10:30:00,137.13,138.44,137.06,138.06,43134.0,137.13,138.44,137.06,138.06,43134.0
2025-02-10 11:00:00,137.99,138.63,137.51,138.34,24615.0,137.99,138.63,137.51,138.34,24615.0
2025-02-10 11:30:00,138.35,140.24,138.35,139.98,37895.0,138.35,140.24,138.35,139.98,37895.0
2025-02-10 12:00:00,139.93,140.06,139.49,139.67,30238.0,139.93,140.06,139.49,139.67,30238.0
2025-02-10 12:30:00,139.57,139.83,139.35,139.48,17227.0,139.57,139.83,139.35,139.48,17227.0
2025-02-10 13:00:00,139.38,139.66,139.03,139.55,19524.0,139.38,139.66,139.03,139.55,19524.0
2025-02-10 13:30:00,139.56,139.65,138.42,139.2,27987.0,139.56,139.65,138.42,139.2,27987.0
2025-02-10 14:00:00,139.19,139.53,138.42,138.52,54743.0,139.19,139.53,138.42,138.52,54743.0
2025-02-10 14:30:00,138.52,139.24,138.3,139.01,24112.0,138.52,139.24,138.3,139.01,24112.0
2025-02-10 15:00:00,139.01,139.62,138.65,139.28,35504.0,139.01,139.62,138.65,139.28,35504.0
2025-02-10 15:30:00,139.34,140.13,139.28,139.56,147588.0,139.34,140.13,139.28,139.56,147588.0
2025-02-11 09:30:00,139.45,140.9,136.53,139.9,71972.0,139.45,140.9,136.53,139.9,71972.0
2025-02-11 10:00:00,139.9,139.94,137.78,138.88,34430.0,139.9,139.94,137.78,138.88,34430.0
2025-02-11 10:30:00,138.72,138.99,138.41,138.6,36031.0,138.72,138.99,138.41,138.6,36031.0
2025-02-11 11:00:00,138.7,139.76,138.44,139.0,48690.0,138.7,139.76,138.44,139.0,48690.0
2025-02-11 11:30:00,139.03,139.13,137.77,137.98,40759.0,139.03,139.13,137.77,137.98,40759.0
2025-02-11 12:00:00,138.03,138.51,137.3,138.43,45555.0,138.03,138.51,137.3,138.43,45555.0
2025-02-11 12:30:00,138.5,138.54,137.5,137.95,49495.0,138.5,138.54,137.5,137.95,49495.0
2025-02-11 13:00:00,138.09,138.79,137.95,138.57,37532.0,138.09,138.79,137.95,138.57,37532.0
2025-02-11 13:30:00,138.62,138.74,138.11,138.25,29057.0,138.62,138.74,138.11,138.25,29057.0
2025-02-11 14:00:00,138.25,139.24,138.18,139.22,59727.0,138.25,139.24,138.18,139.22,59727.0
2025-02-11 14:30:00,139.24,139.27,138.27,138.47,47798.0,139.24,139.27,138.27,138.47,47798.0
2025-02-11 15:00:00,138.45,138.77,138.12,138.12,55464.0,138.45,138.77,138.12,138.12,55464.0
2025-02-11 15:30:00,138.35,139.13,137.96,138.83,220303.0,138.35,139.13,137.96,138.83,220303.0
2025-02-12 09:30:00,134.07,142.69,128.52,132.64,459610.0,134.07,142.69,128.52,132.64,459610.0
2025-02-12 10:00:00,132.44,133.26,128.85,129.61,352405.0,132.44,133.26,128.85,129.61,352405.0
2025-02-12 10:30:00,129.6,130.75,128.69,129.88,304541.0,129.6,130.75,128.69,129.88,304541.0
2025-02-12 11:00:00,129.89,130.68,129.08,130.03,117669.0,129.89,130.68,129.08,130.03,117669.0
2025-02-12 11:30:00,130.03,130.08,128.44,129.33,115212.0,130.03,130.08,128.44,129.33,115212.0
2025-02-12 12:00:00,129.42,129.63,127.5,129.04,73931.0,129.42,129.63,127.5,129.04,73931.0
2025-02-12 12:30:00,128.81,129.3,127.61,127.97,60719.0,128.81,129.3,127.61,127.97,60719.0
2025-02-12 13:00:00,127.95,128.51,127.63,127.64,30888.0,127.95,128.51,127.63,127.64,30888.0
2025-02-12 13:30:00,127.64,128.37,126.5,127.01,54575.0,127.64,128.37,126.5,127.01,54575.0
2025-02-12 14:00:00,126.98,127.71,126.23,126.26,40483.0,126.98,127.71,126.23,126.26,40483.0
2025-02-12 14:30:00,126.1,126.1,124.56,125.19,135399.0,126.1,126.1,124.56,125.19,135399.0
2025-02-12 15:00:00,125.19,125.53,124.2,125.36,484983.0,125.19,125.53,124.2,125.36,484983.0
2025-02-12 15:30:00,125.36,126.51,124.68,126.24,910805.0,125.36,126.51,124.68,126.24,910805.0
2025-02-13 09:30:00,127.99,127.99,125.15,126.65,139193.0,127.99,127.99,125.15,126.65,139193.0
2025-02-13 10:00:00,126.79,128.86,125.84,128.43,75471.0,126.79,128.86,125.84,128.43,75471.0
2025-02-13 10:30:00,128.39,129.32,126.01,126.04,125762.0,128.39,129.32,126.01,126.04,125762.0
2025-02-13 11:00:00,126.02,128.58,125.79,128.57,98273.0,126.02,128.58,125.79,128.57,98273.0
2025-02-13 11:30:00,128.56,129.12,128.3,129.02,80405.0,128.56,129.12,128.3,129.02,80405.0
2025-02-13 12:00:00,129.01,129.82,128.43,129.62,95797.0,129.01,129.82,128.43,129.62,95797.0
2025-02-13 12:30:00,129.62,130.11,129.28,129.85,88871.0,129.62,130.11,129.28,129.85,88871.0
2025-02-13 13:00:00,129.86,130.63,129.69,130.41,89201.0,129.86,130.63,129.69,130.41,89201.0
2025-02-13 13:30:00,130.38,131.74,130.27,131.6,81073.0,130.38,131.74,130.27,131.6,81073.0
2025-02-13 14:00:00,131.55,133.36,131.54,133.13,108689.0,131.55,133.36,131.54,133.13,108689.0
2025-02-13 14:30:00,133.11,133.58,133.03,133.17,107970.0,133.11,133.58,133.03,133.17,107970.0
2025-02-13 15:00:00,133.23,134.17,132.84,134.03,107076.0,133.23,134.17,132.84,134.03,107076.0
2025-02-13 15:30:00,134.04,134.43,132.87,133.6,354084.0,134.04,134.43,132.87,133.6,354084.0
2025-02-14 09:30:00,134.04,136.69,132.59,133.34,132908.0,134.04,136.69,132.59,133.34,132908.0
2025-02-14 10:00:00,133.38,134.99,133.1,133.66,96954.0,133.38,134.99,133.1,133.66,96954.0
2025-02-14 10:30:00,133.64,135.51,132.84,135.37,53699.0,133.64,135.51,132.84,135.37,53699.0
2025-02-14 11:00:00,135.36,136.24,134.92,135.16,65861.0,135.36,136.24,134.92,135.16,65861.0
2025-02-14 11:30:00,135.15,135.5,134.41,135.11,64288.0,135.15,135.5,134.41,135.11,64288.0
2025-02-14 12:00:00,135.16,135.35,134.42,134.61,54320.0,135.16,135.35,134.42,134.61,54320.0
2025-02-14 12:30:00,134.6,135.57,134.16,135.35,74496.0,134.6,135.57,134.16,135.35,74496.0
2025-02-14 13:00:00,135.45,136.28,135.45,136.13,56992.0,135.45,136.28,135.45,136.13,56992.0
2025-02-14 13:30:00,136.23,136.99,136.1,136.86,50391.0,136.23,136.99,136.1,136.86,50391.0
2025-02-14 14:00:00,136.79,137.0,136.3,136.91,57444.0,136.79,137.0,136.3,136.91,57444.0
2025-02-14 14:30:00,136.84,137.57,136.65,137.19,69853.0,136.84,137.57,136.65,137.19,69853.0
2025-02-14 15:00:00,137.2,137.21,135.53,135.65,82008.0,137.2,137.21,135.53,135.65,82008.0
2025-02-14 15:30:00,135.56,135.58,133.17,133.31,214045.0,135.56,135.58,133.17,133.31,214045.0
2025-02-18 09:30:00,132.99,136.59,132.21,135.89,96309.0,132.99,136.59,132.21,135.89,96309.0
2025-02-18 10:00:00,135.79,137.38,135.4,136.34,136527.0,135.79,137.38,135.4,136.34,136527.0
2025-02-18 10:30:00,136.37,137.58,136.37,137.57,81211.0,136.37,137.58,136.37,137.57,81211.0
2025-02-18 11:00:00,137.58,138.17,136.89,137.21,62577.0,137.58,138.17,136.89,137.21,62577.0
2025-02-18 11:30:00,137.14,137.26,136.43,136.55,38844.0,137.14,137.26,136.43,136.55,38844.0
2025-02-18 12:00:00,136.46,136.99,136.43,136.64,34526.0,136.46,136.99,136.43,136.64,34526.0
2025-02-18 12:30:00,136.64,137.07,136.63,136.63,38372.0,136.64,137.07,136.63,136.63,38372.0
2025-02-18 13:00:00,136.64,137.3,135.9,137.16,53119.0,136.64,137.3,135.9,137.16,53119.0
2025-02-18 13:30:00,137.16,137.32,136.49,136.6,29898.0,137.16,137.32,136.49,136.6,29898.0
2025-02-18 14:00:00,136.6,136.99,136.56,136.64,46495.0,136.6,136.99,136.56,136.64,46495.0
2025-02-18 14:30:00,136.66,137.04,136.15,136.92,67740.0,136.66,137.04,136.15,136.92,67740.0
2025-02-18 15:00:00,136.96,137.0,136.68,136.81,68725.0,136.96,137.0,136.68,136.81,68725.0
2025-02-18 15:30:00,136.82,136.93,134.72,134.88,270575.0,136.82,136.93,134.72,134.88,270575.0
2025-02-19 09:30:00,132.6,134.72,131.74,132.35,78148.0,132.6,134.72,131.74,132.35,78148.0
2025-02-19 10:00:00,132.32,136.35,132.24,135.5,116244.0,132.32,136.35,132.24,135.5,116244.0
2025-02-19 10:30:00,135.63,135.91,134.69,135.77,102712.0,135.63,135.91,134.69,135.77,102712.0
2025-02-19 11:00:00,135.77,136.12,135.1,135.89,79997.0,135.77,136.12,135.1,135.89,79997.0
2025-02-19 11:30:00,135.89,136.06,135.43,135.84,50461.0,135.89,136.06,135.43,135.84,50461.0
2025-02-19 12:00:00,135.85,135.98,135.19,135.84,54640.0,135.85,135.98,135.19,135.84,54640.0
2025-02-19 12:30:00,135.77,136.56,135.72,136.42,46583.0,135.77,136.56,135.72,136.42,46583.0
2025-02-19 13:00:00,136.39,136.52,135.81,136.06,35416.0,136.39,136.52,135.81,136.06,35416.0
2025-02-19 13:30:00,136.1,136.45,135.67,135.95,46853.0,136.1,136.45,135.67,135.95,46853.0
2025-02-19 14:00:00,136.24,137.73,136.03,137.18,65087.0,136.24,137.73,136.03,137.18,65087.0
2025-02-19 14:30:00,137.19,137.86,136.58,136.91,68698.0,137.19,137.86,136.58,136.91,68698.0
2025-02-19 15:00:00,136.97,137.31,136.59,136.88,83829.0,136.97,137.31,136.59,136.88,83829.0
2025-02-19 15:30:00,136.87,137.78,135.36,135.68,337669.0,136.87,137.78,135.36,135.68,337669.0
2025-02-20 09:30:00,134.66,137.81,133.74,137.09,81058.0,134.66,137.81,133.74,137.09,81058.0
2025-02-20 10:00:00,137.01,137.36,135.73,136.11,99006.0,137.01,137.36,135.73,136.11,99006.0
2025-02-20 10:30:00,136.15,137.02,135.67,136.86,74760.0,136.15,137.02,135.67,136.86,74760.0
2025-02-20 11:00:00,136.91,137.53,136.27,137.53,77494.0,136.91,137.53,136.27,137.53,77494.0
2025-02-20 11:30:00,137.54,137.79,137.4,137.57,45489.0,137.54,137.79,137.4,137.57,45489.0
2025-02-20 12:00:00,137.53,138.11,137.36,137.44,53411.0,137.53,138.11,137.36,137.44,53411.0
2025-02-20 12:30:00,137.43,137.94,137.36,137.76,54904.0,137.43,137.94,137.36,137.76,54904.0
2025-02-20 13:00:00,137.75,137.76,136.65,136.97,43240.0,137.75,137.76,136.65,136.97,43240.0
2025-02-20 13:30:00,136.98,137.41,136.84,137.31,37600.0,136.98,137.41,136.84,137.31,37600.0
2025-02-20 14:00:00,137.31,137.72,137.15,137.63,42181.0,137.31,137.72,137.15,137.63,42181.0
2025-02-20 14:30:00,137.72,137.95,137.39,137.89,55249.0,137.72,137.95,137.39,137.89,55249.0
2025-02-20 15:00:00,137.9,137.9,136.68,136.91,56702.0,137.9,137.9,136.68,136.91,56702.0
2025-02-20 15:30:00,136.86,137.47,136.51,137.26,183468.0,136.86,137.47,136.51,137.26,183468.0
2025-02-21 09:30:00,136.32,137.15,133.81,134.34,69747.0,136.32,137.15,133.81,134.34,69747.0
2025-02-21 10:00:00,134.31,134.87,133.59,134.31,38618.0,134.31,134.87,133.59,134.31,38618.0
2025-02-21 10:30:00,134.51,134.73,132.77,133.45,55024.0,134.51,134.73,132.77,133.45,55024.0
2025-02-21 11:00:00,133.58,133.99,132.09,132.25,54001.0,133.58,133.99,132.09,132.25,54001.0
2025-02-21 11:30:00,132.25,132.37,131.06,131.55,69563.0,132.25,132.37,131.06,131.55,69563.0
2025-02-21 12:00:00,131.45,131.66,130.44,131.09,43754.0,131.45,131.66,130.44,131.09,43754.0
2025-02-21 12:30:00,131.1,131.75,130.5,131.05,53664.0,131.1,131.75,130.5,131.05,53664.0
2025-02-21 13:00:00,131.17,131.31,130.66,130.88,50824.0,131.17,131.31,130.66,130.88,50824.0
2025-02-21 13:30:00,130.9,131.59,130.26,130.55,29840.0,130.9,131.59,130.26,130.55,29840.0
2025-02-21 14:00:00,130.69,130.84,130.32,130.4,23187.0,130.69,130.84,130.32,130.4,23187.0
2025-02-21 14:30:00,130.43,131.76,130.42,131.59,40627.0,130.43,131.76,130.42,131.59,40627.0
2025-02-21 15:00:00,131.56,131.65,130.48,130.71,63964.0,131.56,131.65,130.48,130.71,63964.0
2025-02-21 15:30:00,130.68,130.91,129.51,129.65,228243.0,130.68,130.91,129.51,129.65,228243.0
2025-02-24 09:30:00,130.83,131.43,130.0,131.05,35254.0,130.83,131.43,130.0,131.05,35254.0
2025-02-24 10:00:00,131.05,131.95,129.95,131.27,35648.0,131.05,131.95,129.95,131.27,35648.0
2025-02-24 10:30:00,131.27,131.66,130.88,131.15,25455.0,131.27,131.66,130.88,131.15,25455.0
2025-02-24 11:00:00,131.24,132.39,131.23,132.36,14749.0,131.24,132.39,131.23,132.36,14749.0
2025-02-24 11:30:00,132.56,132.56,131.25,131.5,32665.0,132.56,132.56,131.25,131.5,32665.0
2025-02-24 12:00:00,131.44,131.96,131.42,131.84,12009.0,131.44,131.96,131.42,131.84,12009.0
2025-02-24 12:30:00,131.92,132.37,131.84,132.08,30814.0,131.92,132.37,131.84,132.08,30814.0
2025-02-24 13:00:00,132.02,132.2,131.71,131.73,29390.0,132.02,132.2,131.71,131.73,29390.0
2025-02-24 13:30:00,131.83,132.35,131.6,132.17,27073.0,131.83,132.35,131.6,132.17,27073.0
2025-02-24 14:00:00,132.14,132.91,132.13,132.84,22912.0,132.14,132.91,132.13,132.84,22912.0
2025-02-24 14:30:00,132.84,133.0,132.49,132.78,32022.0,132.84,133.0,132.49,132.78,32022.0
2025-02-24 15:00:00,132.74,132.99,132.37,132.44,142425.0,132.74,132.99,132.37,132.44,142425.0
2025-02-24 15:30:00,132.44,132.5,131.42,131.57,224303.0,132.44,132.5,131.42,131.57,224303.0
2025-02-25 09:30:00,131.66,133.94,131.19,132.97,41756.0,131.66,133.94,131.19,132.97,41756.0
2025-02-25 10:00:00,132.86,132.89,131.19,131.48,43967.0,132.86,132.89,131.19,131.48,43967.0
2025-02-25 10:30:00,131.49,132.74,131.19,132.58,37262.0,131.49,132.74,131.19,132.58,37262.0
2025-02-25 11:00:00,132.46,132.77,131.18,131.23,23202.0,132.46,132.77,131.18,131.23,23202.0
2025-02-25 11:30:00,131.25,131.46,130.41,130.84,46541.0,131.25,131.46,130.41,130.84,46541.0
2025-02-25 12:00:00,130.78,131.44,130.76,131.44,14463.0,130.78,131.44,130.76,131.44,14463.0
2025-02-25 12:30:00,131.47,131.91,131.16,131.44,35609.0,131.47,131.91,131.16,131.44,35609.0
2025-02-25 13:00:00,131.39,132.39,131.26,132.19,54835.0,131.39,132.39,131.26,132.19,54835.0
2025-02-25 13:30:00,132.31,133.84,132.18,133.37,59331.0,132.31,133.84,132.18,133.37,59331.0
2025-02-25 14:00:00,133.32,134.0,133.13,133.49,83825.0,133.32,134.0,133.13,133.49,83825.0
2025-02-25 14:30:00,133.47,135.05,133.47,134.92,72422.0,133.47,135.05,133.47,134.92,72422.0
2025-02-25 15:00:00,134.92,135.0,133.89,134.68,49203.0,134.92,135.0,133.89,134.68,49203.0
2025-02-25 15:30:00,134.69,134.92,133.69,134.57,200765.0,134.69,134.92,133.69,134.57,200765.0
2025-02-26 09:30:00,136.08,136.44,128.75,130.4,191589.0,136.08,136.44,128.75,130.4,191589.0
2025-02-26 10:00:00,130.49,132.38,130.06,132.28,94646.0,130.49,132.38,130.06,132.28,94646.0
2025-02-26 10:30:00,132.21,133.51,131.38,133.39,83826.0,132.21,133.51,131.38,133.39,83826.0
2025-02-26 11:00:00,133.47,134.94,133.43,133.54,51965.0,133.47,134.94,133.43,133.54,51965.0
2025-02-26 11:30:00,133.59,134.1,133.08,133.7,53339.0,133.59,134.1,133.08,133.7,53339.0
2025-02-26 12:00:00,133.65,133.79,132.68,133.5,69769.0,133.65,133.79,132.68,133.5,69769.0
2025-02-26 12:30:00,133.5,133.52,132.01,132.25,54545.0,133.5,133.52,132.01,132.25,54545.0
2025-02-26 13:00:00,132.41,132.79,132.21,132.41,34464.0,132.41,132.79,132.21,132.41,34464.0
2025-02-26 13:30:00,132.37,132.74,132.07,132.65,54341.0,132.37,132.74,132.07,132.65,54341.0
2025-02-26 14:00:00,132.64,132.84,131.96,132.34,65267.0,132.64,132.84,131.96,132.34,65267.0
2025-02-26 14:30:00,132.31,132.54,131.96,131.96,50325.0,132.31,132.54,131.96,131.96,50325.0
2025-02-26 15:00:00,132.01,132.43,131.81,132.26,70773.0,132.01,132.43,131.81,132.26,70773.0
2025-02-26 15:30:00,132.26,132.56,131.71,131.8,156333.0,132.26,132.56,131.71,131.8,156333.0
2025-02-27 09:30:00,134.16,136.99,133.5,135.56,106436.0,134.16,136.99,133.5,135.56,106436.0
2025-02-27 10:00:00,135.26,137.38,135.26,136.87,89690.0,135.26,137.38,135.26,136.87,89690.0
2025-02-27 10:30:00,136.87,137.0,134.14,134.65,76884.0,136.87,137.0,134.14,134.65,76884.0
2025-02-27 11:00:00,134.54,135.39,134.19,134.3,32023.0,134.54,135.39,134.19,134.3,32023.0
2025-02-27 11:30:00,134.44,134.7,133.87,133.97,21346.0,134.44,134.7,133.87,133.97,21346.0
2025-02-27 12:00:00,133.97,134.06,132.94,133.56,21112.0,133.97,134.06,132.94,133.56,21112.0
2025-02-27 12:30:00,133.53,133.66,132.91,133.2,11352.0,133.53,133.66,132.91,133.2,11352.0
2025-02-27 13:00:00,133.2,133.47,132.88,132.88,15804.0,133.2,133.47,132.88,132.88,15804.0
2025-02-27 13:30:00,132.81,133.07,132.55,132.59,11316.0,132.81,133.07,132.55,132.59,11316.0
2025-02-27 14:00:00,132.59,132.78,131.98,131.98,18095.0,132.59,132.78,131.98,131.98,18095.0
2025-02-27 14:30:00,131.96,131.96,131.28,131.57,14567.0,131.96,131.96,131.28,131.57,14567.0
2025-02-27 15:00:00,131.35,131.56,129.98,130.25,73969.0,131.35,131.56,129.98,130.25,73969.0
2025-02-27 15:30:00,130.27,131.19,130.2,130.55,153267.0,130.27,131.19,130.2,130.55,153267.0
2025-02-28 09:30:00,122.95,126.03,117.0,126.02,469505.0,122.95,126.03,117.0,126.02,469505.0
2025-02-28 10:00:00,125.85,126.6,122.01,124.18,319757.0,125.85,126.6,122.01,124.18,319757.0
2025-02-28 10:30:00,124.21,125.86,124.21,125.85,98821.0,124.21,125.86,124.21,125.85,98821.0
2025-02-28 11:00:00,125.92,126.03,124.51,124.56,151768.0,125.92,126.03,124.51,124.56,151768.0
2025-02-28 11:30:00,124.53,125.45,124.48,125.45,213445.0,124.53,125.45,124.48,125.45,213445.0
2025-02-28 12:00:00,125.46,125.86,124.24,125.07,111890.0,125.46,125.86,124.24,125.07,111890.0
2025-02-28 12:30:00,124.89,125.23,123.89,124.63,98054.0,124.89,125.23,123.89,124.63,98054.0
2025-02-28 13:00:00,124.66,125.12,123.91,125.02,66446.0,124.66,125.12,123.91,125.02,66446.0
2025-02-28 13:30:00,125.0,125.46,124.63,124.7,56196.0,125.0,125.46,124.63,124.7,56196.0
2025-02-28 14:00:00,124.71,125.84,124.53,125.68,109127.0,124.71,125.84,124.53,125.68,109127.0
2025-02-28 14:30:00,125.68,125.96,125.48,125.89,75194.0,125.68,125.96,125.48,125.89,75194.0
2025-02-28 15:00:00,125.85,126.0,125.36,125.77,107905.0,125.85,126.0,125.36,125.77,107905.0
2025-02-28 15:30:00,125.77,126.65,124.64,126.6,361503.0,125.77,126.65,124.64,126.6,361503.0
2025-03-03 09:30:00,127.69,128.08,125.48,125.48,79814.0,127.69,128.08,125.48,125.48,79814.0
2025-03-03 10:00:00,125.5,125.94,124.05,125.3,86973.0,125.5,125.94,124.05,125.3,86973.0
2025-03-03 10:30:00,125.3,126.29,124.88,126.25,30825.0,125.3,126.29,124.88,126.25,30825.0
2025-03-03 11:00:00,126.26,126.26,124.97,125.1,25594.0,126.26,126.26,124.97,125.1,25594.0
2025-03-03 11:30:00,125.06,125.29,124.64,125.16,35249.0,125.06,125.29,124.64,125.16,35249.0
2025-03-03 12:00:00,125.12,127.05,125.02,126.99,57600.0,125.12,127.05,125.02,126.99,57600.0
2025-03-03 12:30:00,126.85,127.77,126.8,126.87,71093.0,126.85,127.77,126.8,126.87,71093.0
2025-03-03 13:00:00,126.75,126.85,124.99,125.16,37732.0,126.75,126.85,124.99,125.16,37732.0
2025-03-03 13:30:00,125.16,125.75,124.85,125.65,40665.0,125.16,125.75,124.85,125.65,40665.0
2025-03-03 14:00:00,125.72,125.87,125.18,125.33,27703.0,125.72,125.87,125.18,125.33,27703.0
2025-03-03 14:30:00,125.26,125.48,124.33,124.48,50274.0,125.26,125.48,124.33,124.48,50274.0
2025-03-03 15:00:00,124.4,124.67,123.98,124.32,145673.0,124.4,124.67,123.98,124.32,145673.0
2025-03-03 15:30:00,124.33,124.8,124.15,124.69,251837.0,124.33,124.8,124.15,124.69,251837.0
2025-03-04 09:30:00,122.75,124.66,121.04,121.33,162795.0,122.75,124.66,121.04,121.33,162795.0
2025-03-04 10:00:00,121.33,122.13,121.24,122.13,86733.0,121.33,122.13,121.24,122.13,86733.0
2025-03-04 10:30:00,122.0,122.24,120.86,121.85,108381.0,122.0,122.24,120.86,121.85,108381.0
2025-03-04 11:00:00,121.9,122.22,120.73,120.98,56763.0,121.9,122.22,120.73,120.98,56763.0
2025-03-04 11:30:00,120.99,122.52,120.5,122.5,34676.0,120.99,122.52,120.5,122.5,34676.0
2025-03-04 12:00:00,122.42,122.5,121.41,121.84,39976.0,122.42,122.5,121.41,121.84,39976.0
2025-03-04 12:30:00,121.89,122.83,121.7,121.8,31824.0,121.89,122.83,121.7,121.8,31824.0
2025-03-04 13:00:00,121.82,122.69,121.81,122.69,23846.0,121.82,122.69,121.81,122.69,23846.0
2025-03-04 13:30:00,122.59,123.41,122.49,123.41,30831.0,122.59,123.41,122.49,123.41,30831.0
2025-03-04 14:00:00,123.46,124.5,123.37,124.3,79603.0,123.46,124.5,123.37,124.3,79603.0
2025-03-04 14:30:00,124.31,124.5,123.9,124.45,38423.0,124.31,124.5,123.9,124.45,38423.0
2025-03-04 15:00:00,124.45,125.05,124.28,124.35,97516.0,124.45,125.05,124.28,124.35,97516.0
2025-03-04 15:30:00,124.34,124.35,122.33,122.79,353006.0,124.34,124.35,122.33,122.79,353006.0
2025-03-05 09:30:00,121.45,124.81,121.45,124.43,58173.0,121.45,124.81,121.45,124.43,58173.0
2025-03-05 10:00:00,125.0,125.01,123.5,124.21,46896.0,125.0,125.01,123.5,124.21,46896.0
2025-03-05 10:30:00,124.19,124.82,123.73,124.01,28345.0,124.19,124.82,123.73,124.01,28345.0
2025-03-05 11:00:00,123.98,124.16,123.32,123.58,26904.0,123.98,124.16,123.32,123.58,26904.0
2025-03-05 11:30:00,123.6,123.67,122.79,123.53,24073.0,123.6,123.67,122.79,123.53,24073.0
2025-03-05 12:00:00,123.51,123.77,123.12,123.42,21736.0,123.51,123.77,123.12,123.42,21736.0
2025-03-05 12:30:00,123.48,124.35,123.3,124.21,42848.0,123.48,124.35,123.3,124.21,42848.0
2025-03-05 13:00:00,124.18,126.22,123.75,124.93,89614.0,124.18,126.22,123.75,124.93,89614.0
2025-03-05 13:30:00,124.77,125.16,124.35,124.97,30775.0,124.77,125.16,124.35,124.97,30775.0
2025-03-05 14:00:00,125.04,125.86,125.04,125.26,43538.0,125.04,125.86,125.04,125.26,43538.0
2025-03-05 14:30:00,125.27,125.49,124.73,124.93,64930.0,125.27,125.49,124.73,124.93,64930.0
2025-03-05 15:00:00,125.03,125.93,125.03,125.92,35729.0,125.03,125.93,125.03,125.92,35729.0
2025-03-05 15:30:00,125.8,126.5,125.63,126.03,143272.0,125.8,126.5,125.63,126.03,143272.0
2025-03-06 09:30:00,124.48,126.67,124.48,125.11,91886.0,124.48,126.67,124.48,125.11,91886.0
2025-03-06 10:00:00,125.11,126.1,124.46,124.81,34459.0,125.11,126.1,124.46,124.81,34459.0
2025-03-06 10:30:00,124.87,125.61,124.59,125.35,22501.0,124.87,125.61,124.59,125.35,22501.0
2025-03-06 11:00:00,125.72,126.07,125.14,125.29,26495.0,125.72,126.07,125.14,125.29,26495.0
2025-03-06 11:30:00,125.25,125.5,124.63,124.63,45339.0,125.25,125.5,124.63,124.63,45339.0
2025-03-06 12:00:00,124.66,124.76,123.74,123.85,45991.0,124.66,124.76,123.74,123.85,45991.0
2025-03-06 12:30:00,123.85,124.42,123.79,124.31,71275.0,123.85,124.42,123.79,124.31,71275.0
2025-03-06 13:00:00,124.31,124.83,124.02,124.45,41709.0,124.31,124.83,124.02,124.45,41709.0
2025-03-06 13:30:00,124.44,124.56,123.68,124.26,67066.0,124.44,124.56,123.68,124.26,67066.0
2025-03-06 14:00:00,124.22,124.71,124.13,124.57,53637.0,124.22,124.71,124.13,124.57,53637.0
2025-03-06 14:30:00,124.62,125.99,124.43,124.43,85794.0,124.62,125.99,124.43,124.43,85794.0
2025-03-06 15:00:00,124.54,125.43,124.43,125.08,126751.0,124.54,125.43,124.43,125.08,126751.0
2025-03-06 15:30:00,125.16,125.79,124.71,125.38,258650.0,125.16,125.79,124.71,125.38,258650.0
2025-03-07 09:30:00,125.06,125.55,124.12,125.11,12501.0,125.06,125.55,124.12,125.11,12501.0
2025-03-07 10:00:00,124.82,125.34,124.46,125.16,28757.0,124.82,125.34,124.46,125.16,28757.0
2025-03-07 10:30:00,125.19,125.19,123.68,124.26,36000.0,125.19,125.19,123.68,124.26,36000.0
2025-03-07 11:00:00,124.08,125.24,124.07,124.5,50847.0,124.08,125.24,124.07,124.5,50847.0
2025-03-07 11:30:00,124.45,124.62,123.15,124.18,42671.0,124.45,124.62,123.15,124.18,42671.0
2025-03-07 12:00:00,124.18,125.0,123.95,124.96,60094.0,124.18,125.0,123.95,124.96,60094.0
2025-03-07 12:30:00,124.96,126.21,124.88,125.86,40093.0,124.96,126.21,124.88,125.86,40093.0
2025-03-07 13:00:00,125.72,126.59,125.72,126.19,32522.0,125.72,126.59,125.72,126.19,32522.0
2025-03-07 13:30:00,126.18,127.13,126.18,126.97,29159.0,126.18,127.13,126.18,126.97,29159.0
2025-03-07 14:00:00,127.03,127.58,126.85,126.98,50033.0,127.03,127.58,126.85,126.98,50033.0
2025-03-07 14:30:00,126.98,127.54,126.92,127.16,35244.0,126.98,127.54,126.92,127.16,35244.0
2025-03-07 15:00:00,127.14,128.26,127.11,127.88,42069.0,127.14,128.26,127.11,127.88,42069.0
2025-03-07 15:30:00,127.87,128.2,127.2,127.52,242615.0,127.87,128.2,127.2,127.52,242615.0
2025-03-10 09:30:00,126.54,128.41,125.84,128.41,41031.0,126.54,128.41,125.84,128.41,41031.0
2025-03-10 10:00:00,128.31,128.67,127.08,128.49,72977.0,128.31,128.67,127.08,128.49,72977.0
2025-03-10 10:30:00,128.5,128.5,127.05,127.99,85521.0,128.5,128.5,127.05,127.99,85521.0
2025-03-10 11:00:00,127.99,128.73,127.79,128.69,54072.0,127.99,128.73,127.79,128.69,54072.0
2025-03-10 11:30:00,128.71,128.84,127.68,128.0,18187.0,128.71,128.84,127.68,128.0,18187.0
2025-03-10 12:00:00,127.94,128.42,127.7,127.9,25924.0,127.94,128.42,127.7,127.9,25924.0
2025-03-10 12:30:00,128.0,128.33,127.56,127.99,34505.0,128.0,128.33,127.56,127.99,34505.0
2025-03-10 13:00:00,127.99,128.12,127.38,127.76,29218.0,127.99,128.12,127.38,127.76,29218.0
2025-03-10 13:30:00,127.76,128.3,127.41,127.94,60351.0,127.76,128.3,127.41,127.94,60351.0
2025-03-10 14:00:00,127.94,128.05,127.0,127.25,92924.0,127.94,128.05,127.0,127.25,92924.0
2025-03-10 14:30:00,127.29,127.41,124.5,125.23,75279.0,127.29,127.41,124.5,125.23,75279.0
2025-03-10 15:00:00,125.28,126.7,124.87,126.34,96063.0,125.28,126.7,124.87,126.34,96063.0
2025-03-10 15:30:00,126.48,126.9,125.86,126.22,185481.0,126.48,126.9,125.86,126.22,185481.0
2025-03-11 09:30:00,125.8,126.63,124.0,124.62,71804.0,125.8,126.63,124.0,124.62,71804.0
2025-03-11 10:00:00,124.29,125.03,123.86,124.78,58906.0,124.29,125.03,123.86,124.78,58906.0
2025-03-11 10:30:00,124.9,124.97,123.94,124.28,31866.0,124.9,124.97,123.94,124.28,31866.0
2025-03-11 11:00:00,124.28,125.18,124.1,124.77,28612.0,124.28,125.18,124.1,124.77,28612.0
2025-03-11 11:30:00,124.9,126.08,124.9,125.44,25768.0,124.9,126.08,124.9,125.44,25768.0
2025-03-11 12:00:00,125.29,125.62,124.72,124.75,20190.0,125.29,125.62,124.72,124.75,20190.0
2025-03-11 12:30:00,124.8,124.99,124.44,124.69,21178.0,124.8,124.99,124.44,124.69,21178.0
2025-03-11 13:00:00,124.7,124.86,124.44,124.48,16903.0,124.7,124.86,124.44,124.48,16903.0
2025-03-11 13:30:00,124.48,124.9,124.05,124.22,26422.0,124.48,124.9,124.05,124.22,26422.0
2025-03-11 14:00:00,124.31,125.71,124.31,125.7,37059.0,124.31,125.71,124.31,125.7,37059.0
2025-03-11 14:30:00,125.7,127.32,125.32,127.05,40381.0,125.7,127.32,125.32,127.05,40381.0
2025-03-11 15:00:00,126.91,127.06,126.1,126.31,36524.0,126.91,127.06,126.1,126.31,36524.0
2025-03-11 15:30:00,126.29,126.48,125.7,126.36,141696.0,126.29,126.48,125.7,126.36,141696.0
2025-03-12 09:30:00,127.52,129.25,121.93,122.84,47138.0,127.52,129.25,121.93,122.84,47138.0
2025-03-12 10:00:00,122.88,124.46,122.75,123.35,33886.0,122.88,124.46,122.75,123.35,33886.0
2025-03-12 10:30:00,123.24,124.06,123.09,123.17,76841.0,123.24,124.06,123.09,123.17,76841.0
2025-03-12 11:00:00,123.28,123.47,121.83,122.02,79952.0,123.28,123.47,121.83,122.02,79952.0
2025-03-12 11:30:00,122.01,122.05,120.77,121.33,80174.0,122.01,122.05,120.77,121.33,80174.0
2025-03-12 12:00:00,121.29,122.42,121.18,122.28,33409.0,121.29,122.42,121.18,122.28,33409.0
2025-03-12 12:30:00,122.32,122.68,121.47,121.5,36968.0,122.32,122.68,121.47,121.5,36968.0
2025-03-12 13:00:00,121.48,122.43,121.42,122.37,43186.0,121.48,122.43,121.42,122.37,43186.0
2025-03-12 13:30:00,122.37,122.37,121.0,121.08,61232.0,122.37,122.37,121.0,121.08,61232.0
2025-03-12 14:00:00,121.0,121.93,120.94,121.88,54260.0,121.0,121.93,120.94,121.88,54260.0
2025-03-12 14:30:00,121.99,122.47,121.81,122.04,129711.0,121.99,122.47,121.81,122.04,129711.0
2025-03-12 15:00:00,121.9,122.35,121.55,122.28,87785.0,121.9,122.35,121.55,122.28,87785.0
2025-03-12 15:30:00,122.09,122.59,120.93,121.2,267191.0,122.09,122.59,120.93,121.2,267191.0
2025-03-13 09:30:00,121.63,121.9,118.23,118.4,68296.0,121.63,121.9,118.23,118.4,68296.0
2025-03-13 10:00:00,118.4,120.02,118.32,119.0,81156.0,118.4,120.02,118.32,119.0,81156.0
2025-03-13 10:30:00,118.98,119.66,118.66,119.05,38755.0,118.98,119.66,118.66,119.05,38755.0
2025-03-13 11:00:00,119.05,119.58,118.63,118.73,40982.0,119.05,119.58,118.63,118.73,40982.0
2025-03-13 11:30:00,118.59,118.96,117.92,118.93,27367.0,118.59,118.96,117.92,118.93,27367.0
2025-03-13 12:00:00,118.81,120.21,118.81,119.78,100151.0,118.81,120.21,118.81,119.78,100151.0
2025-03-13 12:30:00,119.73,120.23,119.54,119.62,36257.0,119.73,120.23,119.54,119.62,36257.0
2025-03-13 13:00:00,119.7,120.0,118.48,118.54,44637.0,119.7,120.0,118.48,118.54,44637.0
2025-03-13 13:30:00,118.55,118.75,117.25,117.77,75960.0,118.55,118.75,117.25,117.77,75960.0
2025-03-13 14:00:00,117.67,119.02,117.67,118.7,66535.0,117.67,119.02,117.67,118.7,66535.0
2025-03-13 14:30:00,118.65,119.5,118.58,119.36,44926.0,118.65,119.5,118.58,119.36,44926.0
2025-03-13 15:00:00,119.37,119.97,118.76,118.85,83295.0,119.37,119.97,118.76,118.85,83295.0
2025-03-13 15:30:00,118.85,119.65,118.54,119.5,272147.0,118.85,119.65,118.54,119.5,272147.0
2025-03-14 09:30:00,120.77,122.0,119.42,121.0,81008.0,120.77,122.0,119.42,121.0,81008.0
2025-03-14 10:00:00,120.92,121.38,120.27,120.62,43385.0,120.92,121.38,120.27,120.62,43385.0
2025-03-14 10:30:00,120.51,121.08,120.39,120.9,48649.0,120.51,121.08,120.39,120.9,48649.0
2025-03-14 11:00:00,120.9,122.28,120.9,121.68,126153.0,120.9,122.28,120.9,121.68,126153.0
2025-03-14 11:30:00,121.66,122.62,121.48,122.62,79063.0,121.66,122.62,121.48,122.62,79063.0
2025-03-14 12:00:00,122.73,122.85,122.3,122.47,14555.0,122.73,122.85,122.3,122.47,14555.0
2025-03-14 12:30:00,122.55,123.11,122.54,122.85,16308.0,122.55,123.11,122.54,122.85,16308.0
2025-03-14 13:00:00,122.84,123.14,122.65,122.73,22638.0,122.84,123.14,122.65,122.73,22638.0
2025-03-14 13:30:00,122.7,123.0,122.25,122.25,16179.0,122.7,123.0,122.25,122.25,16179.0
2025-03-14 14:00:00,122.18,122.49,121.96,122.33,23405.0,122.18,122.49,121.96,122.33,23405.0
2025-03-14 14:30:00,122.44,122.67,122.09,122.17,24969.0,122.44,122.67,122.09,122.17,24969.0
2025-03-14 15:00:00,122.07,122.52,122.02,122.03,31785.0,122.07,122.52,122.02,122.03,31785.0
2025-03-14 15:30:00,122.06,122.85,121.99,122.74,120304.0,122.06,122.85,121.99,122.74,120304.0
2025-03-17 09:30:00,122.33,123.16,121.97,122.7,46592.0,122.33,123.16,121.97,122.7,46592.0
2025-03-17 10:00:00,122.73,123.15,122.58,123.09,29093.0,122.73,123.15,122.58,123.09,29093.0
2025-03-17 10:30:00,122.94,125.48,122.82,125.07,62336.0,122.94,125.48,122.82,125.07,62336.0
2025-03-17 11:00:00,125.09,126.43,125.05,126.31,72087.0,125.09,126.43,125.05,126.31,72087.0
2025-03-17 11:30:00,126.29,126.82,125.94,126.51,62703.0,126.29,126.82,125.94,126.51,62703.0
2025-03-17 12:00:00,126.65,127.15,126.52,126.98,49695.0,126.65,127.15,126.52,126.98,49695.0
2025-03-17 12:30:00,126.96,127.38,126.77,127.38,42420.0,126.96,127.38,126.77,127.38,42420.0
2025-03-17 13:00:00,127.39,127.75,127.11,127.75,61181.0,127.39,127.75,127.11,127.75,61181.0
2025-03-17 13:30:00,127.74,127.89,127.41,127.78,67004.0,127.74,127.89,127.41,127.78,67004.0
2025-03-17 14:00:00,127.79,128.68,127.78,128.68,64335.0,127.79,128.68,127.78,128.68,64335.0
2025-03-17 14:30:00,128.65,128.99,128.5,128.91,49069.0,128.65,128.99,128.5,128.91,49069.0
2025-03-17 15:00:00,128.88,128.97,128.65,128.97,85327.0,128.88,128.97,128.65,128.97,85327.0
2025-03-17 15:30:00,128.92,129.22,127.93,128.04,184840.0,128.92,129.22,127.93,128.04,184840.0
2025-03-18 09:30:00,127.58,128.98,126.38,126.65,56227.0,127.58,128.98,126.38,126.65,56227.0
2025-03-18 10:00:00,126.52,126.96,125.23,125.57,36505.0,126.52,126.96,125.23,125.57,36505.0
2025-03-18 10:30:00,125.7,125.76,124.84,125.45,31999.0,125.7,125.76,124.84,125.45,31999.0
2025-03-18 11:00:00,125.45,125.65,124.97,125.06,32607.0,125.45,125.65,124.97,125.06,32607.0
2025-03-18 11:30:00,125.12,125.31,124.75,124.83,13090.0,125.12,125.31,124.75,124.83,13090.0
2025-03-18 12:00:00,124.83,125.68,124.79,125.68,23665.0,124.83,125.68,124.79,125.68,23665.0
2025-03-18 12:30:00,125.6,125.9,124.75,124.75,17326.0,125.6,125.9,124.75,124.75,17326.0
2025-03-18 13:00:00,124.73,125.38,124.42,125.14,30548.0,124.73,125.38,124.42,125.14,30548.0
2025-03-18 13:30:00,125.14,126.5,125.14,125.82,29936.0,125.14,126.5,125.14,125.82,29936.0
2025-03-18 14:00:00,125.82,125.9,125.41,125.46,24726.0,125.82,125.9,125.41,125.46,24726.0
2025-03-18 14:30:00,125.46,125.62,125.2,125.37,19473.0,125.46,125.62,125.2,125.37,19473.0
2025-03-18 15:00:00,125.28,125.74,125.13,125.7,29225.0,125.28,125.74,125.13,125.7,29225.0
2025-03-18 15:30:00,125.7,125.92,125.26,125.32,85989.0,125.7,125.92,125.26,125.32,85989.0
2025-03-19 09:30:00,125.34,126.21,125.05,125.08,30108.0,125.34,126.21,125.05,125.08,30108.0
2025-03-19 10:00:00,125.08,126.2,125.08,125.78,25960.0,125.08,126.2,125.08,125.78,25960.0
2025-03-19 10:30:00,125.76,126.1,125.04,125.58,13817.0,125.76,126.1,125.04,125.58,13817.0
2025-03-19 11:00:00,125.58,126.08,125.58,125.79,22521.0,125.58,126.08,125.58,125.79,22521.0
2025-03-19 11:30:00,125.9,126.27,125.88,126.02,9873.0,125.9,126.27,125.88,126.02,9873.0
2025-03-19 12:00:00,126.02,126.31,125.84,125.98,11356.0,126.02,126.31,125.84,125.98,11356.0
2025-03-19 12:30:00,125.97,126.41,125.96,126.3,12635.0,125.97,126.41,125.96,126.3,12635.0
2025-03-19 13:00:00,126.29,126.3,125.49,125.69,25899.0,126.29,126.3,125.49,125.69,25899.0
2025-03-19 13:30:00,125.68,126.01,125.57,125.57,10611.0,125.68,126.01,125.57,125.57,10611.0
2025-03-19 14:00:00,125.51,126.46,125.38,126.2,34603.0,125.51,126.46,125.38,126.2,34603.0
2025-03-19 14:30:00,126.2,127.38,126.09,127.21,28428.0,126.2,127.38,126.09,127.21,28428.0
2025-03-19 15:00:00,127.32,127.84,126.97,127.1,28524.0,127.32,127.84,126.97,127.1,28524.0
2025-03-19 15:30:00,127.25,127.88,127.04,127.73,122380.0,127.25,127.88,127.04,127.73,122380.0
2025-03-20 09:30:00,127.06,127.8,126.11,127.8,51161.0,127.06,127.8,126.11,127.8,51161.0
2025-03-20 10:00:00,127.73,127.97,126.54,127.05,39564.0,127.73,127.97,126.54,127.05,39564.0
2025-03-20 10:30:00,127.12,127.72,127.12,127.58,30452.0,127.12,127.72,127.12,127.58,30452.0
2025-03-20 11:00:00,127.58,128.55,127.51,127.86,40027.0,127.58,128.55,127.51,127.86,40027.0
2025-03-20 11:30:00,127.86,127.86,127.23,127.23,19966.0,127.86,127.86,127.23,127.23,19966.0
2025-03-20 12:00:00,127.09,127.58,126.83,126.83,20806.0,127.09,127.58,126.83,126.83,20806.0
2025-03-20 12:30:00,126.89,127.13,126.49,126.93,15281.0,126.89,127.13,126.49,126.93,15281.0
2025-03-20 13:00:00,126.96,127.06,126.32,126.44,11432.0,126.96,127.06,126.32,126.44,11432.0
2025-03-20 13:30:00,126.43,127.0,126.39,126.71,18147.0,126.43,127.0,126.39,126.71,18147.0
2025-03-20 14:00:00,126.71,127.07,126.44,126.44,19143.0,126.71,127.07,126.44,126.44,19143.0
2025-03-20 14:30:00,126.47,127.02,126.37,126.6,17417.0,126.47,127.02,126.37,126.6,17417.0
2025-03-20 15:00:00,126.59,126.74,126.11,126.13,54339.0,126.59,126.74,126.11,126.13,54339.0
2025-03-20 15:30:00,126.08,126.6,126.02,126.36,149789.0,126.08,126.6,126.02,126.36,149789.0
2025-03-21 09:30:00,124.4,125.51,122.56,123.77,124287.0,124.4,125.51,122.56,123.77,124287.0
2025-03-21 10:00:00,123.73,123.75,122.28,122.79,97621.0,123.73,123.75,122.28,122.79,97621.0
2025-03-21 10:30:00,122.79,123.14,122.3,123.13,123713.0,122.79,123.14,122.3,123.13,123713.0
2025-03-21 11:00:00,123.13,123.27,122.31,122.45,58412.0,123.13,123.27,122.31,122.45,58412.0
2025-03-21 11:30:00,122.45,122.79,122.38,122.49,57014.0,122.45,122.79,122.38,122.49,57014.0
2025-03-21 12:00:00,122.49,123.37,122.44,123.22,98568.0,122.49,123.37,122.44,123.22,98568.0
2025-03-21 12:30:00,123.24,123.29,122.46,122.82,77826.0,123.24,123.29,122.46,122.82,77826.0
2025-03-21 13:00:00,122.83,123.15,122.5,122.73,121152.0,122.83,123.15,122.5,122.73,121152.0
2025-03-21 13:30:00,122.73,123.1,122.42,122.65,124607.0,122.73,123.1,122.42,122.65,124607.0
2025-03-21 14:00:00,122.65,123.14,122.28,122.39,129986.0,122.65,123.14,122.28,122.39,129986.0
2025-03-21 14:30:00,122.39,122.77,122.32,122.48,99588.0,122.39,122.77,122.32,122.48,99588.0
2025-03-21 15:00:00,122.52,122.58,122.07,122.19,116987.0,122.52,122.58,122.07,122.19,116987.0
2025-03-21 15:30:00,122.24,123.28,121.32,122.98,479943.0,122.24,123.28,121.32,122.98,479943.0
2025-03-24 09:30:00,125.23,127.12,124.6,126.8,59500.0,125.23,127.12,124.6,126.8,59500.0
2025-03-24 10:00:00,126.8,128.18,126.8,127.79,47276.0,126.8,128.18,126.8,127.79,47276.0
2025-03-24 10:30:00,127.79,128.72,127.74,128.15,39339.0,127.79,128.72,127.74,128.15,39339.0
2025-03-24 11:00:00,128.15,128.23,127.69,127.79,32239.0,128.15,128.23,127.69,127.79,32239.0
2025-03-24 11:30:00,127.84,128.34,127.78,128.14,22706.0,127.84,128.34,127.78,128.14,22706.0
2025-03-24 12:00:00,128.09,128.36,127.17,127.25,42759.0,128.09,128.36,127.17,127.25,42759.0
2025-03-24 12:30:00,127.36,127.5,127.04,127.18,23475.0,127.36,127.5,127.04,127.18,23475.0
2025-03-24 13:00:00,127.2,127.87,127.2,127.63,28363.0,127.2,127.87,127.2,127.63,28363.0
2025-03-24 13:30:00,127.86,128.24,127.75,127.95,29922.0,127.86,128.24,127.75,127.95,29922.0
2025-03-24 14:00:00,127.93,127.95,127.3,127.75,58583.0,127.93,127.95,127.3,127.75,58583.0
2025-03-24 14:30:00,127.75,128.82,127.54,128.56,32132.0,127.75,128.82,127.54,128.56,32132.0
2025-03-24 15:00:00,128.55,129.27,128.5,129.15,79770.0,128.55,129.27,128.5,129.15,79770.0
2025-03-24 15:30:00,129.17,130.12,129.17,129.51,310078.0,129.17,130.12,129.17,129.51,310078.0
2025-03-25 09:30:00,132.81,137.86,131.62,133.03,172231.0,132.81,137.86,131.62,133.03,172231.0
2025-03-25 10:00:00,133.07,134.54,133.0,133.37,79060.0,133.07,134.54,133.0,133.37,79060.0
2025-03-25 10:30:00,133.37,133.72,131.76,132.03,76477.0,133.37,133.72,131.76,132.03,76477.0
2025-03-25 11:00:00,132.03,132.62,131.23,131.65,40272.0,132.03,132.62,131.23,131.65,40272.0
2025-03-25 11:30:00,131.72,132.81,131.68,131.82,45825.0,131.72,132.81,131.68,131.82,45825.0
2025-03-25 12:00:00,131.88,131.88,130.45,130.45,24815.0,131.88,131.88,130.45,130.45,24815.0
2025-03-25 12:30:00,130.56,130.74,129.94,130.54,54576.0,130.56,130.74,129.94,130.54,54576.0
2025-03-25 13:00:00,130.53,131.76,130.53,131.53,31087.0,130.53,131.76,130.53,131.53,31087.0
2025-03-25 13:30:00,131.37,131.55,130.73,131.23,33981.0,131.37,131.55,130.73,131.23,33981.0
2025-03-25 14:00:00,131.18,131.21,130.5,130.71,67601.0,131.18,131.21,130.5,130.71,67601.0
2025-03-25 14:30:00,130.68,131.01,130.35,130.74,71305.0,130.68,131.01,130.35,130.74,71305.0
2025-03-25 15:00:00,130.75,131.03,130.47,130.55,66043.0,130.75,131.03,130.47,130.55,66043.0
2025-03-25 15:30:00,130.55,131.05,129.58,130.86,181964.0,130.55,131.05,129.58,130.86,181964.0
2025-03-26 09:30:00,132.06,132.97,128.87,131.38,90705.0,132.06,132.97,128.87,131.38,90705.0
2025-03-26 10:00:00,131.38,132.69,131.23,131.7,80628.0,131.38,132.69,131.23,131.7,80628.0
2025-03-26 10:30:00,131.26,133.22,131.24,132.48,94594.0,131.26,133.22,131.24,132.48,94594.0
2025-03-26 11:00:00,132.53,132.9,131.18,131.32,45033.0,132.53,132.9,131.18,131.32,45033.0
2025-03-26 11:30:00,131.33,132.01,131.28,131.71,38574.0,131.33,132.01,131.28,131.71,38574.0
2025-03-26 12:00:00,131.82,132.07,131.25,131.99,62633.0,131.82,132.07,131.25,131.99,62633.0
2025-03-26 12:30:00,131.96,132.82,131.7,131.7,68472.0,131.96,132.82,131.7,131.7,68472.0
2025-03-26 13:00:00,131.62,132.29,131.31,131.47,20160.0,131.62,132.29,131.31,131.47,20160.0
2025-03-26 13:30:00,131.47,132.11,131.29,131.75,32824.0,131.47,132.11,131.29,131.75,32824.0
2025-03-26 14:00:00,131.75,132.32,131.73,132.09,35059.0,131.75,132.32,131.73,132.09,35059.0
2025-03-26 14:30:00,132.14,132.5,131.72,132.06,60368.0,132.14,132.5,131.72,132.06,60368.0
2025-03-26 15:00:00,132.18,133.47,132.18,133.03,83440.0,132.18,133.47,132.18,133.03,83440.0
2025-03-26 15:30:00,133.07,133.76,132.61,133.04,320770.0,133.07,133.76,132.61,133.04,320770.0
2025-03-27 09:30:00,133.04,134.19,132.46,134.03,34831.0,133.04,134.19,132.46,134.03,34831.0
2025-03-27 10:00:00,133.98,135.07,133.69,134.39,54937.0,133.98,135.07,133.69,134.39,54937.0
2025-03-27 10:30:00,134.39,135.84,134.39,135.1,37388.0,134.39,135.84,134.39,135.1,37388.0
2025-03-27 11:00:00,135.0,135.33,134.55,134.89,36274.0,135.0,135.33,134.55,134.89,36274.0
2025-03-27 11:30:00,134.9,134.97,134.13,134.19,32885.0,134.9,134.97,134.13,134.19,32885.0
2025-03-27 12:00:00,134.19,134.76,134.01,134.47,19814.0,134.19,134.76,134.01,134.47,19814.0
2025-03-27 12:30:00,134.44,134.63,133.74,133.79,23816.0,134.44,134.63,133.74,133.79,23816.0
2025-03-27 13:00:00,133.83,134.73,133.76,134.47,44163.0,133.83,134.73,133.76,134.47,44163.0
2025-03-27 13:30:00,134.47,134.63,133.56,133.97,49909.0,134.47,134.63,133.56,133.97,49909.0
2025-03-27 14:00:00,133.97,136.0,133.92,134.53,95007.0,133.97,136.0,133.92,134.53,95007.0
2025-03-27 14:30:00,134.39,135.27,134.11,134.74,28709.0,134.39,135.27,134.11,134.74,28709.0
2025-03-27 15:00:00,134.8,135.8,134.64,135.77,48755.0,134.8,135.8,134.64,135.77,48755.0
2025-03-27 15:30:00,135.72,135.72,134.19,134.44,214533.0,135.72,135.72,134.19,134.44,214533.0
2025-03-28 09:30:00,133.86,135.81,133.77,133.77,31975.0,133.86,135.81,133.77,133.77,31975.0
2025-03-28 10:00:00,133.77,134.85,133.23,133.23,20723.0,133.77,134.85,133.23,133.23,20723.0
2025-03-28 10:30:00,133.17,133.44,132.78,133.12,17195.0,133.17,133.44,132.78,133.12,17195.0
2025-03-28 11:00:00,133.05,133.58,132.58,133.41,31035.0,133.05,133.58,132.58,133.41,31035.0
2025-03-28 11:30:00,133.29,133.66,132.8,132.91,12968.0,133.29,133.66,132.8,132.91,12968.0
2025-03-28 12:00:00,132.81,133.24,132.8,132.81,14893.0,132.81,133.24,132.8,132.81,14893.0
2025-03-28 12:30:00,132.88,133.18,132.61,132.92,14015.0,132.88,133.18,132.61,132.92,14015.0
2025-03-28 13:00:00,132.97,132.99,132.29,132.29,19711.0,132.97,132.99,132.29,132.29,19711.0
2025-03-28 13:30:00,132.23,132.83,132.23,132.78,14831.0,132.23,132.83,132.23,132.78,14831.0
2025-03-28 14:00:00,132.75,133.01,131.39,131.81,24486.0,132.75,133.01,131.39,131.81,24486.0
2025-03-28 14:30:00,131.82,132.7,131.76,132.56,19663.0,131.82,132.7,131.76,132.56,19663.0
2025-03-28 15:00:00,132.63,132.77,132.21,132.35,34807.0,132.63,132.77,132.21,132.35,34807.0
2025-03-28 15:30:00,132.31,133.33,132.23,133.15,145023.0,132.31,133.33,132.23,133.15,145023.0
2025-03-31 09:30:00,131.02,132.34,131.01,131.6,28685.0,131.02,132.34,131.01,131.6,28685.0
2025-03-31 10:00:00,131.63,133.49,131.63,133.18,34767.0,131.63,133.49,131.63,133.18,34767.0
2025-03-31 10:30:00,133.54,134.32,133.27,133.85,25829.0,133.54,134.32,133.27,133.85,25829.0
2025-03-31 11:00:00,133.87,135.31,133.86,134.95,36275.0,133.87,135.31,133.86,134.95,36275.0
2025-03-31 11:30:00,134.91,134.91,134.11,134.13,17174.0,134.91,134.91,134.11,134.13,17174.0
2025-03-31 12:00:00,134.11,134.6,133.95,134.59,10697.0,134.11,134.6,133.95,134.59,10697.0
2025-03-31 12:30:00,134.44,134.54,133.75,133.87,17350.0,134.44,134.54,133.75,133.87,17350.0
2025-03-31 13:00:00,133.84,134.15,133.1,134.03,21421.0,133.84,134.15,133.1,134.03,21421.0
2025-03-31 13:30:00,134.22,134.22,133.37,133.44,12267.0,134.22,134.22,133.37,133.44,12267.0
2025-03-31 14:00:00,133.44,134.66,133.43,134.63,13534.0,133.44,134.66,133.43,134.63,13534.0
2025-03-31 14:30:00,134.58,135.13,134.53,134.84,19611.0,134.58,135.13,134.53,134.84,19611.0
2025-03-31 15:00:00,134.75,135.51,134.58,134.59,38058.0,134.75,135.51,134.58,134.59,38058.0
2025-03-31 15:30:00,134.46,135.76,134.31,134.54,174213.0,134.46,135.76,134.31,134.54,174213.0
2025-04-01 09:30:00,135.61,135.96,133.44,134.77,47734.0,135.61,135.96,133.44,134.77,47734.0
2025-04-01 10:00:00,134.55,135.14,132.85,133.2,43420.0,134.55,135.14,132.85,133.2,43420.0
2025-04-01 10:30:00,133.22,134.98,133.15,134.75,26265.0,133.22,134.98,133.15,134.75,26265.0
2025-04-01 11:00:00,134.89,135.65,134.72,135.08,22125.0,134.89,135.65,134.72,135.08,22125.0
2025-04-01 11:30:00,135.08,135.31,134.83,135.11,11288.0,135.08,135.31,134.83,135.11,11288.0
2025-04-01 12:00:00,135.11,135.51,134.99,135.03,21177.0,135.11,135.51,134.99,135.03,21177.0
2025-04-01 12:30:00,135.03,135.31,134.69,135.25,29208.0,135.03,135.31,134.69,135.25,29208.0
2025-04-01 13:00:00,135.25,135.41,134.25,134.34,9837.0,135.25,135.41,134.25,134.34,9837.0
2025-04-01 13:30:00,134.34,134.72,134.06,134.23,21468.0,134.34,134.72,134.06,134.23,21468.0
2025-04-01 14:00:00,134.23,134.23,133.26,133.31,16563.0,134.23,134.23,133.26,133.31,16563.0
2025-04-01 14:30:00,133.32,133.78,133.18,133.76,29694.0,133.32,133.78,133.18,133.76,29694.0
2025-04-01 15:00:00,133.74,133.78,133.35,133.52,29313.0,133.74,133.78,133.35,133.52,29313.0
2025-04-01 15:30:00,133.41,134.0,133.18,133.48,211878.0,133.41,134.0,133.18,133.48,211878.0
2025-04-02 09:30:00,131.75,135.12,131.22,133.49,37772.0,131.75,135.12,131.22,133.49,37772.0
2025-04-02 10:00:00,133.31,134.4,132.83,133.69,13121.0,133.31,134.4,132.83,133.69,13121.0
2025-04-02 10:30:00,133.96,135.26,133.82,135.21,14861.0,133.96,135.26,133.82,135.21,14861.0
2025-04-02 11:00:00,135.13,135.64,134.99,135.47,46550.0,135.13,135.64,134.99,135.47,46550.0
2025-04-02 11:30:00,135.47,135.71,134.98,135.25,16646.0,135.47,135.71,134.98,135.25,16646.0
2025-04-02 12:00:00,135.25,135.91,135.24,135.85,20581.0,135.25,135.91,135.24,135.85,20581.0
2025-04-02 12:30:00,135.72,136.93,135.72,136.52,21702.0,135.72,136.93,135.72,136.52,21702.0
2025-04-02 13:00:00,136.74,137.19,136.72,136.84,12843.0,136.74,137.19,136.72,136.84,12843.0
2025-04-02 13:30:00,136.84,136.97,135.51,135.96,27656.0,136.84,136.97,135.51,135.96,27656.0
2025-04-02 14:00:00,135.98,136.1,135.37,135.37,45171.0,135.98,136.1,135.37,135.37,45171.0
2025-04-02 14:30:00,135.27,136.42,135.27,135.63,52152.0,135.27,136.42,135.27,135.63,52152.0
2025-04-02 15:00:00,135.62,136.73,135.61,136.72,52796.0,135.62,136.73,135.61,136.72,52796.0
2025-04-02 15:30:00,136.7,137.5,136.51,137.13,128561.0,136.7,137.5,136.51,137.13,128561.0
2025-04-03 09:30:00,134.0,135.81,131.98,132.37,151667.0,134.0,135.81,131.98,132.37,151667.0
2025-04-03 10:00:00,131.97,132.77,131.05,132.02,65485.0,131.97,132.77,131.05,132.02,65485.0
2025-04-03 10:30:00,131.99,132.17,131.15,131.59,39246.0,131.99,132.17,131.15,131.59,39246.0
2025-04-03 11:00:00,131.45,133.64,131.29,132.15,41561.0,131.45,133.64,131.29,132.15,41561.0
2025-04-03 11:30:00,132.22,133.5,132.13,133.41,45848.0,132.22,133.5,132.13,133.41,45848.0
2025-04-03 12:00:00,133.56,134.78,133.47,134.46,25093.0,133.56,134.78,133.47,134.46,25093.0
2025-04-03 12:30:00,134.72,134.81,133.97,134.09,26970.0,134.72,134.81,133.97,134.09,26970.0
2025-04-03 13:00:00,134.09,134.32,133.5,133.69,32041.0,134.09,134.32,133.5,133.69,32041.0
2025-04-03 13:30:00,133.7,134.7,133.53,134.18,27246.0,133.7,134.7,133.53,134.18,27246.0
2025-04-03 14:00:00,134.19,134.53,133.5,133.5,19336.0,134.19,134.53,133.5,133.5,19336.0
2025-04-03 14:30:00,133.59,134.58,133.15,134.52,42804.0,133.59,134.58,133.15,134.52,42804.0
2025-04-03 15:00:00,134.58,135.03,133.36,133.7,44466.0,134.58,135.03,133.36,133.7,44466.0
2025-04-03 15:30:00,133.71,133.91,132.75,132.86,193603.0,133.71,133.91,132.75,132.86,193603.0
2025-04-04 09:30:00,128.33,129.04,124.42,124.52,110428.0,128.33,129.04,124.42,124.52,110428.0
2025-04-04 10:00:00,124.47,125.47,123.68,125.14,114912.0,124.47,125.47,123.68,125.14,114912.0
2025-04-04 10:30:00,125.04,125.43,123.74,124.92,98756.0,125.04,125.43,123.74,124.92,98756.0
2025-04-04 11:00:00,124.92,128.94,124.8,126.67,183632.0,124.92,128.94,124.8,126.67,183632.0
2025-04-04 11:30:00,126.7,127.15,125.13,125.4,91584.0,126.7,127.15,125.13,125.4,91584.0
2025-04-04 12:00:00,125.48,125.81,124.08,124.44,113812.0,125.48,125.81,124.08,124.44,113812.0
2025-04-04 12:30:00,124.36,124.75,123.09,123.14,112727.0,124.36,124.75,123.09,123.14,112727.0
2025-04-04 13:00:00,123.24,123.72,122.11,122.46,69662.0,123.24,123.72,122.11,122.46,69662.0
2025-04-04 13:30:00,122.4,123.96,122.17,123.79,112098.0,122.4,123.96,122.17,123.79,112098.0
2025-04-04 14:00:00,123.82,124.17,120.47,120.57,92166.0,123.82,124.17,120.47,120.57,92166.0
2025-04-04 14:30:00,120.56,121.2,119.66,120.6,115160.0,120.56,121.2,119.66,120.6,115160.0
2025-04-04 15:00:00,120.76,122.02,120.31,121.47,133633.0,120.76,122.02,120.31,121.47,133633.0
2025-04-04 15:30:00,121.43,122.45,120.11,120.34,395088.0,121.43,122.45,120.11,120.34,395088.0
2025-04-07 09:30:00,116.59,117.34,113.43,116.31,128983.0,116.59,117.34,113.43,116.31,128983.0
2025-04-07 10:00:00,116.95,124.8,115.36,118.42,244913.0,116.95,124.8,115.36,118.42,244913.0
2025-04-07 10:30:00,118.7,119.92,116.94,119.0,77410.0,118.7,119.92,116.94,119.0,77410.0
2025-04-07 11:00:00,119.37,120.03,116.36,117.17,39712.0,119.37,120.03,116.36,117.17,39712.0
2025-04-07 11:30:00,117.17,119.27,116.96,118.51,36774.0,117.17,119.27,116.96,118.51,36774.0
2025-04-07 12:00:00,118.31,118.69,116.9,117.93,32875.0,118.31,118.69,116.9,117.93,32875.0
2025-04-07 12:30:00,117.91,118.27,116.07,116.41,40952.0,117.91,118.27,116.07,116.41,40952.0
2025-04-07 13:00:00,116.51,119.89,116.47,119.53,52518.0,116.51,119.89,116.47,119.53,52518.0
2025-04-07 13:30:00,119.51,120.58,118.87,120.36,49801.0,119.51,120.58,118.87,120.36,49801.0
2025-04-07 14:00:00,120.23,120.42,118.8,118.84,52867.0,120.23,120.42,118.8,118.84,52867.0
2025-04-07 14:30:00,118.92,120.03,118.58,118.59,59057.0,118.92,120.03,118.58,118.59,59057.0
2025-04-07 15:00:00,118.78,119.61,117.67,117.91,76169.0,118.78,119.61,117.67,117.91,76169.0
2025-04-07 15:30:00,118.13,120.7,118.12,119.78,445436.0,118.13,120.7,118.12,119.78,445436.0
2025-04-08 09:30:00,125.0,126.5,122.13,125.77,60661.0,125.0,126.5,122.13,125.77,60661.0
2025-04-08 10:00:00,125.8,127.34,125.3,127.1,64632.0,125.8,127.34,125.3,127.1,64632.0
2025-04-08 10:30:00,127.13,127.64,124.58,124.84,63169.0,127.13,127.64,124.58,124.84,63169.0
2025-04-08 11:00:00,124.84,125.5,122.85,123.69,26018.0,124.84,125.5,122.85,123.69,26018.0
2025-04-08 11:30:00,123.69,125.31,123.69,124.6,39162.0,123.69,125.31,123.69,124.6,39162.0
2025-04-08 12:00:00,124.43,124.75,123.13,123.49,33427.0,124.43,124.75,123.13,123.49,33427.0
2025-04-08 12:30:00,123.54,123.66,121.45,121.58,53001.0,123.54,123.66,121.45,121.58,53001.0
2025-04-08 13:00:00,121.53,121.54,120.46,120.7,46937.0,121.53,121.54,120.46,120.7,46937.0
2025-04-08 13:30:00,120.75,122.7,120.59,122.7,42039.0,120.75,122.7,120.59,122.7,42039.0
2025-04-08 14:00:00,122.62,122.67,121.12,121.13,83102.0,122.62,122.67,121.12,121.13,83102.0
2025-04-08 14:30:00,121.27,122.73,120.26,120.26,44157.0,121.27,122.73,120.26,120.26,44157.0
2025-04-08 15:00:00,120.22,120.31,118.83,119.73,91567.0,120.22,120.31,118.83,119.73,91567.0
2025-04-08 15:30:00,119.6,119.71,117.96,119.51,294207.0,119.6,119.71,117.96,119.51,294207.0
2025-04-09 09:30:00,118.51,121.83,117.55,120.32,174408.0,118.51,121.83,117.55,120.32,174408.0
2025-04-09 10:00:00,120.17,121.54,118.79,120.12,143538.0,120.17,121.54,118.79,120.12,143538.0
2025-04-09 10:30:00,119.98,120.75,117.77,118.2,33595.0,119.98,120.75,117.77,118.2,33595.0
2025-04-09 11:00:00,118.2,119.75,118.14,119.0,35033.0,118.2,119.75,118.14,119.0,35033.0
2025-04-09 11:30:00,119.05,119.44,118.33,118.92,66273.0,119.05,119.44,118.33,118.92,66273.0
2025-04-09 12:00:00,118.66,119.95,118.5,119.48,46736.0,118.66,119.95,118.5,119.48,46736.0
2025-04-09 12:30:00,119.37,121.12,119.35,120.69,30579.0,119.37,121.12,119.35,120.69,30579.0
2025-04-09 13:00:00,120.77,129.44,120.65,128.29,120415.0,120.77,129.44,120.65,128.29,120415.0
2025-04-09 13:30:00,128.34,132.16,127.63,129.18,162212.0,128.34,132.16,127.63,129.18,162212.0
2025-04-09 14:00:00,129.18,132.27,128.62,131.7,88385.0,129.18,132.27,128.62,131.7,88385.0
2025-04-09 14:30:00,131.7,131.88,128.71,129.05,88209.0,131.7,131.88,128.71,129.05,88209.0
2025-04-09 15:00:00,129.03,132.19,128.9,131.82,118632.0,129.03,132.19,128.9,131.82,118632.0
2025-04-09 15:30:00,131.82,133.03,130.9,131.1,331769.0,131.82,133.03,130.9,131.1,331769.0
2025-04-10 09:30:00,129.35,130.25,128.24,128.42,24208.0,129.35,130.25,128.24,128.42,24208.0
2025-04-10 10:00:00,128.06,128.53,127.03,127.17,49207.0,128.06,128.53,127.03,127.17,49207.0
2025-04-10 10:30:00,127.17,127.87,125.84,126.02,15186.0,127.17,127.87,125.84,126.02,15186.0
2025-04-10 11:00:00,126.0,126.81,124.29,125.14,51387.0,126.0,126.81,124.29,125.14,51387.0
2025-04-10 11:30:00,125.27,126.36,124.93,125.5,69607.0,125.27,126.36,124.93,125.5,69607.0
2025-04-10 12:00:00,125.73,125.79,123.65,124.34,106236.0,125.73,125.79,123.65,124.34,106236.0
2025-04-10 12:30:00,124.14,126.05,124.13,125.96,21203.0,124.14,126.05,124.13,125.96,21203.0
2025-04-10 13:00:00,126.09,127.02,124.11,125.61,56496.0,126.09,127.02,124.11,125.61,56496.0
2025-04-10 13:30:00,125.68,128.0,125.5,128.0,36240.0,125.68,128.0,125.5,128.0,36240.0
2025-04-10 14:00:00,127.46,128.69,126.06,128.39,21632.0,127.46,128.69,126.06,128.39,21632.0
2025-04-10 14:30:00,128.69,129.38,127.09,127.51,25470.0,128.69,129.38,127.09,127.51,25470.0
2025-04-10 15:00:00,127.41,128.67,127.09,127.19,28732.0,127.41,128.67,127.09,127.19,28732.0
2025-04-10 15:30:00,127.19,127.97,125.73,127.59,141556.0,127.19,127.97,125.73,127.59,141556.0
2025-04-11 09:30:00,127.52,128.73,122.81,123.38,56703.0,127.52,128.73,122.81,123.38,56703.0
2025-04-11 10:00:00,123.36,126.9,122.41,122.78,163448.0,123.36,126.9,122.41,122.78,163448.0
2025-04-11 10:30:00,122.73,125.0,122.73,123.0,70852.0,122.73,125.0,122.73,123.0,70852.0
2025-04-11 11:00:00,123.15,124.27,121.11,122.0,104720.0,123.15,124.27,121.11,122.0,104720.0
2025-04-11 11:30:00,122.23,122.24,121.35,121.77,25235.0,122.23,122.24,121.35,121.77,25235.0
2025-04-11 12:00:00,121.88,122.53,121.52,121.91,23211.0,121.88,122.53,121.52,121.91,23211.0
2025-04-11 12:30:00,121.96,123.7,121.96,123.15,47409.0,121.96,123.7,121.96,123.15,47409.0
2025-04-11 13:00:00,123.21,123.72,121.89,122.8,57963.0,123.21,123.72,121.89,122.8,57963.0
2025-04-11 13:30:00,122.83,124.84,122.22,124.13,80776.0,122.83,124.84,122.22,124.13,80776.0
2025-04-11 14:00:00,123.93,124.08,123.23,123.64,28830.0,123.93,124.08,123.23,123.64,28830.0
2025-04-11 14:30:00,123.77,124.35,123.33,123.53,37057.0,123.77,124.35,123.33,123.53,37057.0
2025-04-11 15:00:00,123.56,124.56,123.56,124.11,38841.0,123.56,124.56,123.56,124.11,38841.0
2025-04-11 15:30:00,123.93,124.5,123.42,123.73,186597.0,123.93,124.5,123.42,123.73,186597.0
2025-04-14 09:30:00,126.88,126.88,122.61,123.14,74830.0,126.88,126.88,122.61,123.14,74830.0
2025-04-14 10:00:00,123.31,124.29,122.76,124.27,59223.0,123.31,124.29,122.76,124.27,59223.0
2025-04-14 10:30:00,124.32,124.95,123.36,124.73,37975.0,124.32,124.95,123.36,124.73,37975.0
2025-04-14 11:00:00,124.82,125.01,122.89,123.11,57726.0,124.82,125.01,122.89,123.11,57726.0
2025-04-14 11:30:00,122.92,123.65,121.93,122.64,51077.0,122.92,123.65,121.93,122.64,51077.0
2025-04-14 12:00:00,122.48,122.75,121.7,122.2,32414.0,122.48,122.75,121.7,122.2,32414.0
2025-04-14 12:30:00,122.12,123.15,122.12,122.36,21509.0,122.12,123.15,122.12,122.36,21509.0
2025-04-14 13:00:00,122.36,123.12,121.96,122.49,53872.0,122.36,123.12,121.96,122.49,53872.0
2025-04-14 13:30:00,122.57,123.33,122.44,122.99,32908.0,122.57,123.33,122.44,122.99,32908.0
2025-04-14 14:00:00,122.92,123.53,122.32,123.5,34603.0,122.92,123.53,122.32,123.5,34603.0
2025-04-14 14:30:00,123.56,123.77,122.98,123.21,41527.0,123.56,123.77,122.98,123.21,41527.0
2025-04-14 15:00:00,123.36,124.3,123.36,124.29,24945.0,123.36,124.3,123.36,124.29,24945.0
2025-04-14 15:30:00,124.19,125.21,124.02,124.8,148268.0,124.19,125.21,124.02,124.8,148268.0
2025-04-15 09:30:00,121.98,123.4,120.89,122.9,53272.0,121.98,123.4,120.89,122.9,53272.0
2025-04-15 10:00:00,122.87,123.38,122.19,122.19,48159.0,122.87,123.38,122.19,122.19,48159.0
2025-04-15 10:30:00,122.23,123.65,122.09,123.04,19598.0,122.23,123.65,122.09,123.04,19598.0
2025-04-15 11:00:00,123.02,123.14,122.27,122.27,8585.0,123.02,123.14,122.27,122.27,8585.0
2025-04-15 11:30:00,122.45,122.64,122.01,122.05,14733.0,122.45,122.64,122.01,122.05,14733.0
2025-04-15 12:00:00,122.19,122.23,121.57,121.71,14763.0,122.19,122.23,121.57,121.71,14763.0
2025-04-15 12:30:00,121.83,121.83,120.98,121.33,29256.0,121.83,121.83,120.98,121.33,29256.0
2025-04-15 13:00:00,121.32,121.68,120.55,120.55,41445.0,121.32,121.68,120.55,120.55,41445.0
2025-04-15 13:30:00,120.7,121.46,120.52,120.59,33193.0,120.7,121.46,120.52,120.59,33193.0
2025-04-15 14:00:00,120.59,120.95,120.32,120.79,31461.0,120.59,120.95,120.32,120.79,31461.0
2025-04-15 14:30:00,120.88,121.32,120.72,121.16,15589.0,120.88,121.32,120.72,121.16,15589.0
2025-04-15 15:00:00,121.03,121.37,120.65,121.3,51850.0,121.03,121.37,120.65,121.3,51850.0
2025-04-15 15:30:00,121.22,121.29,120.52,120.91,176770.0,121.22,121.29,120.52,120.91,176770.0
2025-04-16 09:30:00,120.84,122.02,119.58,119.97,39762.0,120.84,122.02,119.58,119.97,39762.0
2025-04-16 10:00:00,120.19,120.68,119.35,119.87,35443.0,120.19,120.68,119.35,119.87,35443.0
2025-04-16 10:30:00,119.89,121.59,119.65,121.59,37386.0,119.89,121.59,119.65,121.59,37386.0
2025-04-16 11:00:00,121.48,122.51,121.2,122.51,33081.0,121.48,122.51,121.2,122.51,33081.0
2025-04-16 11:30:00,122.26,122.89,122.06,122.68,33140.0,122.26,122.89,122.06,122.68,33140.0
2025-04-16 12:00:00,122.72,123.38,122.31,122.34,62890.0,122.72,123.38,122.31,122.34,62890.0
2025-04-16 12:30:00,122.34,122.34,121.52,121.9,14280.0,122.34,122.34,121.52,121.9,14280.0
2025-04-16 13:00:00,121.9,122.31,121.6,122.05,20591.0,121.9,122.31,121.6,122.05,20591.0
2025-04-16 13:30:00,121.82,121.82,120.47,121.05,24115.0,121.82,121.82,120.47,121.05,24115.0
2025-04-16 14:00:00,121.07,121.62,120.68,121.51,30316.0,121.07,121.62,120.68,121.51,30316.0
2025-04-16 14:30:00,121.46,121.46,120.72,120.98,25185.0,121.46,121.46,120.72,120.98,25185.0
2025-04-16 15:00:00,121.0,121.0,120.17,120.41,45301.0,121.0,121.0,120.17,120.41,45301.0
2025-04-16 15:30:00,120.39,121.04,120.1,120.42,144857.0,120.39,121.04,120.1,120.42,144857.0
2025-04-17 09:30:00,124.45,124.62,121.0,123.12,106060.0,124.45,124.62,121.0,123.12,106060.0
2025-04-17 10:00:00,122.96,123.21,121.15,121.16,77340.0,122.96,123.21,121.15,121.16,77340.0
2025-04-17 10:30:00,121.21,121.67,120.86,121.14,12867.0,121.21,121.67,120.86,121.14,12867.0
2025-04-17 11:00:00,121.15,121.77,121.02,121.51,9400.0,121.15,121.77,121.02,121.51,9400.0
2025-04-17 11:30:00,121.56,122.38,121.55,121.91,10303.0,121.56,122.38,121.55,121.91,10303.0
2025-04-17 12:00:00,122.35,122.71,121.5,122.55,14511.0,122.35,122.71,121.5,122.55,14511.0
2025-04-17 12:30:00,122.57,123.45,122.57,123.23,48677.0,122.57,123.45,122.57,123.23,48677.0
2025-04-17 13:00:00,123.01,123.04,122.18,122.43,8994.0,123.01,123.04,122.18,122.43,8994.0
2025-04-17 13:30:00,122.4,122.8,122.18,122.38,15068.0,122.4,122.8,122.18,122.38,15068.0
2025-04-17 14:00:00,122.5,123.24,122.35,122.7,38688.0,122.5,123.24,122.35,122.7,38688.0
2025-04-17 14:30:00,122.59,122.92,122.09,122.42,29522.0,122.59,122.92,122.09,122.42,29522.0
2025-04-17 15:00:00,122.21,122.64,121.7,122.11,29136.0,122.21,122.64,121.7,122.11,29136.0
2025-04-17 15:30:00,122.11,122.44,121.36,121.84,101398.0,122.11,122.44,121.36,121.84,101398.0
2025-04-21 09:30:00,121.4,121.4,116.26,116.62,49437.0,121.4,121.4,116.26,116.62,49437.0
2025-04-21 10:00:00,116.57,117.23,113.25,113.77,167900.0,116.57,117.23,113.25,113.77,167900.0
2025-04-21 10:30:00,113.71,114.71,113.42,113.61,84238.0,113.71,114.71,113.42,113.61,84238.0
2025-04-21 11:00:00,113.74,113.75,112.05,113.31,79498.0,113.74,113.75,112.05,113.31,79498.0
2025-04-21 11:30:00,113.3,113.3,112.44,112.66,21156.0,113.3,113.3,112.44,112.66,21156.0
2025-04-21 12:00:00,112.77,112.99,111.34,111.38,59696.0,112.77,112.99,111.34,111.38,59696.0
2025-04-21 12:30:00,111.34,112.29,110.59,110.61,46084.0,111.34,112.29,110.59,110.61,46084.0
2025-04-21 13:00:00,110.61,111.4,110.36,110.48,71411.0,110.61,111.4,110.36,110.48,71411.0
2025-04-21 13:30:00,110.48,110.71,109.82,109.91,38344.0,110.48,110.71,109.82,109.91,38344.0
2025-04-21 14:00:00,109.93,110.76,109.89,110.74,83627.0,109.93,110.76,109.89,110.74,83627.0
2025-04-21 14:30:00,110.7,111.03,109.87,110.09,60732.0,110.7,111.03,109.87,110.09,60732.0
2025-04-21 15:00:00,110.09,110.44,109.89,109.97,51906.0,110.09,110.44,109.89,109.97,51906.0
2025-04-21 15:30:00,109.97,110.96,109.9,110.39,408495.0,109.97,110.96,109.9,110.39,408495.0
2025-04-22 09:30:00,111.75,113.0,111.15,111.43,135882.0,111.75,113.0,111.15,111.43,135882.0
2025-04-22 10:00:00,111.69,112.34,111.46,112.08,56531.0,111.69,112.34,111.46,112.08,56531.0
2025-04-22 10:30:00,112.04,113.13,111.99,112.78,86232.0,112.04,113.13,111.99,112.78,86232.0
2025-04-22 11:00:00,112.78,114.21,112.76,113.84,96432.0,112.78,114.21,112.76,113.84,96432.0
2025-04-22 11:30:00,113.74,114.06,113.32,113.96,46668.0,113.74,114.06,113.32,113.96,46668.0
2025-04-22 12:00:00,114.12,114.57,113.92,113.97,50549.0,114.12,114.57,113.92,113.97,50549.0
2025-04-22 12:30:00,113.97,114.61,113.92,113.92,33259.0,113.97,114.61,113.92,113.92,33259.0
2025-04-22 13:00:00,114.0,114.09,112.82,112.84,30897.0,114.0,114.09,112.82,112.84,30897.0
2025-04-22 13:30:00,112.78,113.09,112.33,112.42,16841.0,112.78,113.09,112.33,112.42,16841.0
2025-04-22 14:00:00,112.32,113.16,112.32,113.03,68675.0,112.32,113.16,112.32,113.03,68675.0
2025-04-22 14:30:00,113.04,114.03,113.04,113.96,26718.0,113.04,114.03,113.04,113.96,26718.0
2025-04-22 15:00:00,114.0,114.19,113.48,113.73,70288.0,114.0,114.19,113.48,113.73,70288.0
2025-04-22 15:30:00,113.73,114.76,113.66,114.68,195432.0,113.73,114.76,113.66,114.68,195432.0
2025-04-23 09:30:00,119.2,123.65,118.96,122.34,137181.0,119.2,123.65,118.96,122.34,137181.0
2025-04-23 10:00:00,122.47,123.01,119.94,121.2,59226.0,122.47,123.01,119.94,121.2,59226.0
2025-04-23 10:30:00,121.11,121.37,120.21,120.9,47915.0,121.11,121.37,120.21,120.9,47915.0
2025-04-23 11:00:00,120.87,121.19,120.21,120.36,60229.0,120.87,121.19,120.21,120.36,60229.0
2025-04-23 11:30:00,120.48,120.76,119.49,120.06,24812.0,120.48,120.76,119.49,120.06,24812.0
2025-04-23 12:00:00,119.92,120.86,119.64,120.61,35047.0,119.92,120.86,119.64,120.61,35047.0
2025-04-23 12:30:00,120.83,121.26,120.32,121.05,18105.0,120.83,121.26,120.32,121.05,18105.0
2025-04-23 13:00:00,121.1,121.78,120.89,121.05,35798.0,121.1,121.78,120.89,121.05,35798.0
2025-04-23 13:30:00,121.11,121.13,120.31,120.96,38928.0,121.11,121.13,120.31,120.96,38928.0
2025-04-23 14:00:00,120.96,121.08,120.03,120.74,89400.0,120.96,121.08,120.03,120.74,89400.0
2025-04-23 14:30:00,120.74,121.17,120.57,120.88,61844.0,120.74,121.17,120.57,120.88,61844.0
2025-04-23 15:00:00,120.86,121.44,120.79,121.07,109685.0,120.86,121.44,120.79,121.07,109685.0
2025-04-23 15:30:00,121.06,121.74,120.65,121.04,189419.0,121.06,121.74,120.65,121.04,189419.0
2025-04-24 09:30:00,121.93,122.51,120.94,120.94,20200.0,121.93,122.51,120.94,120.94,20200.0
2025-04-24 10:00:00,120.99,122.65,120.99,122.48,28014.0,120.99,122.65,120.99,122.48,28014.0
2025-04-24 10:30:00,122.59,123.0,122.4,122.93,24438.0,122.59,123.0,122.4,122.93,24438.0
2025-04-24 11:00:00,122.88,123.74,122.88,122.9,21958.0,122.88,123.74,122.88,122.9,21958.0
2025-04-24 11:30:00,122.94,123.46,122.93,123.25,16029.0,122.94,123.46,122.93,123.25,16029.0
2025-04-24 12:00:00,123.24,123.85,123.03,123.77,33732.0,123.24,123.85,123.03,123.77,33732.0
2025-04-24 12:30:00,123.77,124.0,123.39,123.92,20771.0,123.77,124.0,123.39,123.92,20771.0
2025-04-24 13:00:00,123.77,124.35,123.67,124.1,37547.0,123.77,124.35,123.67,124.1,37547.0
2025-04-24 13:30:00,124.16,124.76,124.14,124.56,25671.0,124.16,124.76,124.14,124.56,25671.0
2025-04-24 14:00:00,124.57,125.21,124.53,125.04,52862.0,124.57,125.21,124.53,125.04,52862.0
2025-04-24 14:30:00,124.98,125.15,124.87,124.97,44046.0,124.98,125.15,124.87,124.97,44046.0
2025-04-24 15:00:00,124.97,125.02,124.09,124.5,64104.0,124.97,125.02,124.09,124.5,64104.0
2025-04-24 15:30:00,124.51,125.18,124.15,124.42,143673.0,124.51,125.18,124.15,124.42,143673.0
2025-04-25 09:30:00,126.56,126.56,123.07,124.13,50624.0,126.56,126.56,123.07,124.13,50624.0
2025-04-25 10:00:00,124.53,124.87,123.62,123.95,35689.0,124.53,124.87,123.62,123.95,35689.0
2025-04-25 10:30:00,123.68,123.68,122.76,123.01,35997.0,123.68,123.68,122.76,123.01,35997.0
2025-04-25 11:00:00,123.02,123.18,120.84,121.47,93117.0,123.02,123.18,120.84,121.47,93117.0
2025-04-25 11:30:00,121.33,121.97,120.74,121.78,27884.0,121.33,121.97,120.74,121.78,27884.0
2025-04-25 12:00:00,121.79,121.99,121.32,121.83,22132.0,121.79,121.99,121.32,121.83,22132.0
2025-04-25 12:30:00,121.85,122.24,121.44,122.08,33833.0,121.85,122.24,121.44,122.08,33833.0
2025-04-25 13:00:00,121.93,122.13,121.77,122.09,14064.0,121.93,122.13,121.77,122.09,14064.0
2025-04-25 13:30:00,122.09,122.37,121.08,121.29,21377.0,122.09,122.37,121.08,121.29,21377.0
2025-04-25 14:00:00,121.19,122.09,121.1,121.75,17346.0,121.19,122.09,121.1,121.75,17346.0
2025-04-25 14:30:00,121.75,122.11,121.36,121.47,15869.0,121.75,122.11,121.36,121.47,15869.0
2025-04-25 15:00:00,121.53,121.66,121.17,121.17,31588.0,121.53,121.66,121.17,121.17,31588.0
2025-04-25 15:30:00,121.17,122.16,120.86,122.08,152100.0,121.17,122.16,120.86,122.08,152100.0
2025-04-28 09:30:00,122.83,124.27,122.21,122.27,40800.0,122.83,124.27,122.21,122.27,40800.0
2025-04-28 10:00:00,122.27,123.75,121.93,123.12,153129.0,122.27,123.75,121.93,123.12,153129.0
2025-04-28 10:30:00,123.1,124.34,122.96,123.95,27690.0,123.1,124.34,122.96,123.95,27690.0
2025-04-28 11:00:00,123.95,124.15,123.3,123.5,127082.0,123.95,124.15,123.3,123.5,127082.0
2025-04-28 11:30:00,123.5,123.74,122.9,123.74,42329.0,123.5,123.74,122.9,123.74,42329.0
2025-04-28 12:00:00,123.59,123.67,122.35,122.67,41458.0,123.59,123.67,122.35,122.67,41458.0
2025-04-28 12:30:00,122.6,122.7,122.04,122.39,37546.0,122.6,122.7,122.04,122.39,37546.0
2025-04-28 13:00:00,122.41,122.66,122.18,122.38,33161.0,122.41,122.66,122.18,122.38,33161.0
2025-04-28 13:30:00,122.44,122.6,121.83,121.91,85537.0,122.44,122.6,121.83,121.91,85537.0
2025-04-28 14:00:00,121.91,122.81,121.9,122.64,65893.0,121.91,122.81,121.9,122.64,65893.0
2025-04-28 14:30:00,122.79,123.0,122.43,122.43,22871.0,122.79,123.0,122.43,122.43,22871.0
2025-04-28 15:00:00,122.57,123.47,122.57,123.28,58291.0,122.57,123.47,122.57,123.28,58291.0
2025-04-28 15:30:00,123.26,124.16,122.74,123.71,227419.0,123.26,124.16,122.74,123.71,227419.0
2025-04-29 09:30:00,128.0,135.0,126.75,133.09,387504.0,128.0,135.0,126.75,133.09,387504.0
2025-04-29 10:00:00,133.12,133.8,131.3,131.57,159053.0,133.12,133.8,131.3,131.57,159053.0
2025-04-29 10:30:00,131.53,133.62,131.28,133.42,84459.0,131.53,133.62,131.28,133.42,84459.0
2025-04-29 11:00:00,133.42,134.6,132.94,134.15,142502.0,133.42,134.6,132.94,134.15,142502.0
2025-04-29 11:30:00,134.09,134.86,133.73,134.09,86199.0,134.09,134.86,133.73,134.09,86199.0
2025-04-29 12:00:00,134.15,136.01,134.09,135.96,109041.0,134.15,136.01,134.09,135.96,109041.0
2025-04-29 12:30:00,135.94,137.2,135.62,136.68,72277.0,135.94,137.2,135.62,136.68,72277.0
2025-04-29 13:00:00,136.61,138.18,136.1,138.0,109540.0,136.61,138.18,136.1,138.0,109540.0
2025-04-29 13:30:00,137.93,139.1,137.87,138.66,94985.0,137.93,139.1,137.87,138.66,94985.0
2025-04-29 14:00:00,138.66,140.11,138.3,139.97,160662.0,138.66,140.11,138.3,139.97,160662.0
2025-04-29 14:30:00,139.96,140.19,138.08,138.5,143301.0,139.96,140.19,138.08,138.5,143301.0
2025-04-29 15:00:00,138.57,139.53,138.51,138.68,90504.0,138.57,139.53,138.51,138.68,90504.0
2025-04-29 15:30:00,138.68,139.05,137.9,138.35,326275.0,138.68,139.05,137.9,138.35,326275.0
2025-04-30 09:30:00,137.1,139.86,134.56,138.55,170907.0,137.1,139.86,134.56,138.55,170907.0
2025-04-30 10:00:00,138.54,138.95,135.18,136.59,79308.0,138.54,138.95,135.18,136.59,79308.0
2025-04-30 10:30:00,136.52,137.38,136.16,136.99,64082.0,136.52,137.38,136.16,136.99,64082.0
2025-04-30 11:00:00,137.04,138.52,137.02,138.47,62130.0,137.04,138.52,137.02,138.47,62130.0
2025-04-30 11:30:00,138.47,140.21,138.31,139.93,72425.0,138.47,140.21,138.31,139.93,72425.0
2025-04-30 12:00:00,140.05,140.32,138.96,139.02,46413.0,140.05,140.32,138.96,139.02,46413.0
2025-04-30 12:30:00,139.06,140.09,138.85,140.07,44332.0,139.06,140.09,138.85,140.07,44332.0
2025-04-30 13:00:00,140.09,140.74,139.83,140.62,30847.0,140.09,140.74,139.83,140.62,30847.0
2025-04-30 13:30:00,140.62,141.45,140.6,141.07,52695.0,140.62,141.45,140.6,141.07,52695.0
2025-04-30 14:00:00,141.09,141.57,140.73,140.87,52496.0,141.09,141.57,140.73,140.87,52496.0
2025-04-30 14:30:00,140.91,141.13,140.7,141.04,52072.0,140.91,141.13,140.7,141.04,52072.0
2025-04-30 15:00:00,141.05,141.6,140.9,140.97,81848.0,141.05,141.6,140.9,140.97,81848.0
2025-04-30 15:30:00,141.09,143.63,140.66,142.9,251190.0,141.09,143.63,140.66,142.9,251190.0
2025-05-01 09:30:00,143.26,145.29,140.27,144.31,64821.0,143.26,145.29,140.27,144.31,64821.0
2025-05-01 10:00:00,144.71,146.57,143.93,146.25,96778.0,144.71,146.57,143.93,146.25,96778.0
2025-05-01 10:30:00,146.19,146.84,145.64,146.39,76125.0,146.19,146.84,145.64,146.39,76125.0
2025-05-01 11:00:00,146.27,146.73,145.72,146.33,55404.0,146.27,146.73,145.72,146.33,55404.0
2025-05-01 11:30:00,146.38,146.38,144.83,145.3,56587.0,146.38,146.38,144.83,145.3,56587.0
2025-05-01 12:00:00,145.31,145.68,144.94,145.59,39662.0,145.31,145.68,144.94,145.59,39662.0
2025-05-01 12:30:00,145.56,145.95,144.99,145.28,64656.0,145.56,145.95,144.99,145.28,64656.0
2025-05-01 13:00:00,145.34,146.42,145.27,146.0,45131.0,145.34,146.42,145.27,146.0,45131.0
2025-05-01 13:30:00,146.06,146.58,145.87,146.48,58674.0,146.06,146.58,145.87,146.48,58674.0
2025-05-01 14:00:00,146.52,147.15,146.52,147.0,60981.0,146.52,147.15,146.52,147.0,60981.0
2025-05-01 14:30:00,147.08,147.35,146.71,147.23,62719.0,147.08,147.35,146.71,147.23,62719.0
2025-05-01 15:00:00,147.23,147.41,146.8,146.9,75523.0,147.23,147.41,146.8,146.9,75523.0
2025-05-01 15:30:00,146.95,147.01,145.22,145.28,237216.0,146.95,147.01,145.22,145.28,237216.0
2025-05-02 09:30:00,145.5,147.54,145.27,147.47,38792.0,145.5,147.54,145.27,147.47,38792.0
2025-05-02 10:00:00,147.52,148.17,147.32,147.81,59830.0,147.52,148.17,147.32,147.81,59830.0
2025-05-02 10:30:00,147.88,147.95,146.85,147.46,55728.0,147.88,147.95,146.85,147.46,55728.0
2025-05-02 11:00:00,147.46,147.5,146.77,146.84,31474.0,147.46,147.5,146.77,146.84,31474.0
2025-05-02 11:30:00,146.81,147.94,146.78,147.64,29959.0,146.81,147.94,146.78,147.64,29959.0
2025-05-02 12:00:00,147.65,148.73,147.65,148.66,39021.0,147.65,148.73,147.65,148.66,39021.0
2025-05-02 12:30:00,148.67,149.22,148.6,149.11,36477.0,148.67,149.22,148.6,149.11,36477.0
2025-05-02 13:00:00,149.11,149.49,148.97,149.37,45460.0,149.11,149.49,148.97,149.37,45460.0
2025-05-02 13:30:00,149.33,149.58,148.62,148.89,30040.0,149.33,149.58,148.62,148.89,30040.0
2025-05-02 14:00:00,148.94,149.13,148.35,148.38,42744.0,148.94,149.13,148.35,148.38,42744.0
2025-05-02 14:30:00,148.2,148.6,147.76,147.81,43721.0,148.2,148.6,147.76,147.81,43721.0
2025-05-02 15:00:00,147.75,148.08,147.59,147.63,68093.0,147.75,148.08,147.59,147.63,68093.0
2025-05-02 15:30:00,147.65,148.51,147.51,148.04,152687.0,147.65,148.51,147.51,148.04,152687.0
2025-05-05 09:30:00,147.8,149.07,147.52,148.28,17899.0,147.8,149.07,147.52,148.28,17899.0
2025-05-05 10:00:00,148.28,149.25,148.04,148.97,16418.0,148.28,149.25,148.04,148.97,16418.0
2025-05-05 10:30:00,149.08,150.41,148.97,149.85,63913.0,149.08,150.41,148.97,149.85,63913.0
2025-05-05 11:00:00,149.85,150.58,148.94,150.48,89988.0,149.85,150.58,148.94,150.48,89988.0
2025-05-05 11:30:00,150.54,151.18,149.85,150.92,43068.0,150.54,151.18,149.85,150.92,43068.0
2025-05-05 12:00:00,150.74,151.27,150.74,151.23,30379.0,150.74,151.27,150.74,151.23,30379.0
2025-05-05 12:30:00,151.21,151.43,150.85,150.98,25839.0,151.21,151.43,150.85,150.98,25839.0
2025-05-05 13:00:00,150.89,151.03,150.47,150.93,27385.0,150.89,151.03,150.47,150.93,27385.0
2025-05-05 13:30:00,150.94,151.33,150.83,151.03,26769.0,150.94,151.33,150.83,151.03,26769.0
2025-05-05 14:00:00,151.03,151.49,150.93,151.22,34658.0,151.03,151.49,150.93,151.22,34658.0
2025-05-05 14:30:00,151.24,151.42,150.64,150.78,45331.0,151.24,151.42,150.64,150.78,45331.0
2025-05-05 15:00:00,150.8,150.98,149.72,149.89,46850.0,150.8,150.98,149.72,149.89,46850.0
2025-05-05 15:30:00,149.89,150.21,148.72,148.99,151034.0,149.89,150.21,148.72,148.99,151034.0
2025-05-06 09:30:00,148.48,149.29,146.38,147.43,44630.0,148.48,149.29,146.38,147.43,44630.0
2025-05-06 10:00:00,147.43,148.29,146.31,148.26,41009.0,147.43,148.29,146.31,148.26,41009.0
2025-05-06 10:30:00,148.21,148.55,147.29,148.55,29807.0,148.21,148.55,147.29,148.55,29807.0
2025-05-06 11:00:00,148.54,149.45,148.52,149.16,34836.0,148.54,149.45,148.52,149.16,34836.0
2025-05-06 11:30:00,149.16,149.36,148.35,148.55,26992.0,149.16,149.36,148.35,148.55,26992.0
2025-05-06 12:00:00,148.56,149.35,148.35,148.5,36892.0,148.56,149.35,148.35,148.5,36892.0
2025-05-06 12:30:00,148.56,148.71,147.92,148.03,22885.0,148.56,148.71,147.92,148.03,22885.0
2025-05-06 13:00:00,147.93,147.99,146.96,147.25,34391.0,147.93,147.99,146.96,147.25,34391.0
2025-05-06 13:30:00,147.27,148.0,147.23,147.49,44705.0,147.27,148.0,147.23,147.49,44705.0
2025-05-06 14:00:00,147.53,148.11,147.34,148.1,26460.0,147.53,148.11,147.34,148.1,26460.0
2025-05-06 14:30:00,148.1,148.65,147.79,148.59,18034.0,148.1,148.65,147.79,148.59,18034.0
2025-05-06 15:00:00,148.65,151.56,148.63,151.04,123048.0,148.65,151.56,148.63,151.04,123048.0
2025-05-06 15:30:00,151.24,152.08,150.65,151.35,251074.0,151.24,152.08,150.65,151.35,251074.0
2025-05-07 09:30:00,151.48,153.0,150.75,151.42,52769.0,151.48,153.0,150.75,151.42,52769.0
2025-05-07 10:00:00,151.48,151.62,148.91,150.01,50751.0,151.48,151.62,148.91,150.01,50751.0
2025-05-07 10:30:00,150.13,151.04,149.87,150.01,28716.0,150.13,151.04,149.87,150.01,28716.0
2025-05-07 11:00:00,150.01,150.59,149.8,150.55,36360.0,150.01,150.59,149.8,150.55,36360.0
2025-05-07 11:30:00,150.55,151.53,150.54,151.2,30402.0,150.55,151.53,150.54,151.2,30402.0
2025-05-07 12:00:00,151.22,151.78,150.91,151.24,19855.0,151.22,151.78,150.91,151.24,19855.0
2025-05-07 12:30:00,151.28,152.42,151.19,152.32,31500.0,151.28,152.42,151.19,152.32,31500.0
2025-05-07 13:00:00,152.2,152.68,152.12,152.13,24632.0,152.2,152.68,152.12,152.13,24632.0
2025-05-07 13:30:00,152.29,152.33,151.58,151.62,52005.0,152.29,152.33,151.58,151.62,52005.0
2025-05-07 14:00:00,151.72,152.23,150.19,150.82,58752.0,151.72,152.23,150.19,150.82,58752.0
2025-05-07 14:30:00,150.82,152.14,150.82,151.95,68961.0,150.82,152.14,150.82,151.95,68961.0
2025-05-07 15:00:00,151.79,152.11,151.16,151.23,46205.0,151.79,152.11,151.16,151.23,46205.0
2025-05-07 15:30:00,151.15,152.53,150.8,152.24,177341.0,151.15,152.53,150.8,152.24,177341.0
2025-05-08 09:30:00,152.32,153.0,151.75,152.05,20242.0,152.32,153.0,151.75,152.05,20242.0
2025-05-08 10:00:00,151.96,153.0,151.92,152.66,26457.0,151.96,153.0,151.92,152.66,26457.0
2025-05-08 10:30:00,152.81,152.93,150.8,151.69,24165.0,152.81,152.93,150.8,151.69,24165.0
2025-05-08 11:00:00,151.54,152.75,151.31,152.15,15675.0,151.54,152.75,151.31,152.15,15675.0
2025-05-08 11:30:00,152.05,152.57,151.96,152.3,13498.0,152.05,152.57,151.96,152.3,13498.0
2025-05-08 12:00:00,152.57,152.66,152.04,152.44,16977.0,152.57,152.66,152.04,152.44,16977.0
2025-05-08 12:30:00,152.56,152.56,152.18,152.36,15284.0,152.56,152.56,152.18,152.36,15284.0
2025-05-08 13:00:00,152.36,152.42,151.85,151.92,25934.0,152.36,152.42,151.85,151.92,25934.0
2025-05-08 13:30:00,151.92,152.02,151.22,151.28,29893.0,151.92,152.02,151.22,151.28,29893.0
2025-05-08 14:00:00,151.23,151.57,151.19,151.35,27444.0,151.23,151.57,151.19,151.35,27444.0
2025-05-08 14:30:00,151.26,151.53,151.14,151.28,22413.0,151.26,151.53,151.14,151.28,22413.0
2025-05-08 15:00:00,151.15,151.15,150.34,150.5,22996.0,151.15,151.15,150.34,150.5,22996.0
2025-05-08 15:30:00,150.48,150.49,148.87,148.94,130554.0,150.48,150.49,148.87,148.94,130554.0
2025-05-09 09:30:00,149.42,151.44,147.51,148.85,14628.0,149.42,151.44,147.51,148.85,14628.0
2025-05-09 10:00:00,148.9,148.96,147.75,148.43,36888.0,148.9,148.96,147.75,148.43,36888.0
2025-05-09 10:30:00,148.35,149.34,147.89,149.13,40565.0,148.35,149.34,147.89,149.13,40565.0
2025-05-09 11:00:00,149.13,149.25,148.15,148.3,14939.0,149.13,149.25,148.15,148.3,14939.0
2025-05-09 11:30:00,148.3,149.26,148.15,149.17,49527.0,148.3,149.26,148.15,149.17,49527.0
2025-05-09 12:00:00,148.97,149.26,148.48,148.48,29487.0,148.97,149.26,148.48,148.48,29487.0
2025-05-09 12:30:00,148.48,148.92,147.88,147.88,24960.0,148.48,148.92,147.88,147.88,24960.0
2025-05-09 13:00:00,148.03,148.73,147.97,148.72,45218.0,148.03,148.73,147.97,148.72,45218.0
2025-05-09 13:30:00,148.7,149.16,148.54,148.93,30711.0,148.7,149.16,148.54,148.93,30711.0
2025-05-09 14:00:00,148.89,148.97,148.33,148.41,28401.0,148.89,148.97,148.33,148.41,28401.0
2025-05-09 14:30:00,148.42,149.08,148.39,149.05,33746.0,148.42,149.08,148.39,149.05,33746.0
2025-05-09 15:00:00,149.09,149.3,148.28,148.29,28439.0,149.09,149.3,148.28,148.29,28439.0
2025-05-09 15:30:00,148.32,148.86,147.89,148.78,135161.0,148.32,148.86,147.89,148.78,135161.0
2025-05-12 09:30:00,153.52,161.55,151.34,159.17,234967.0,153.52,161.55,151.34,159.17,234967.0
2025-05-12 10:00:00,159.37,159.37,154.41,154.41,111111.0,159.37,159.37,154.41,154.41,111111.0
2025-05-12 10:30:00,154.41,156.77,154.01,155.13,97894.0,154.41,156.77,154.01,155.13,97894.0
2025-05-12 11:00:00,155.12,155.12,153.8,154.31,94144.0,155.12,155.12,153.8,154.31,94144.0
2025-05-12 11:30:00,154.3,154.42,153.32,153.65,50575.0,154.3,154.42,153.32,153.65,50575.0
2025-05-12 12:00:00,153.68,154.57,153.5,154.43,35547.0,153.68,154.57,153.5,154.43,35547.0
2025-05-12 12:30:00,154.46,154.77,154.16,154.59,22614.0,154.46,154.77,154.16,154.59,22614.0
2025-05-12 13:00:00,154.71,155.04,154.47,154.91,34482.0,154.71,155.04,154.47,154.91,34482.0
2025-05-12 13:30:00,154.97,155.62,154.44,154.64,47057.0,154.97,155.62,154.44,154.64,47057.0
2025-05-12 14:00:00,154.76,155.18,154.66,154.94,24772.0,154.76,155.18,154.66,154.94,24772.0
2025-05-12 14:30:00,155.04,155.04,154.26,154.53,53364.0,155.04,155.04,154.26,154.53,53364.0
2025-05-12 15:00:00,154.53,155.01,154.35,154.91,44315.0,154.53,155.01,154.35,154.91,44315.0
2025-05-12 15:30:00,154.94,155.0,154.25,154.63,161864.0,154.94,155.0,154.25,154.63,161864.0
2025-05-13 09:30:00,153.69,157.43,153.51,157.23,98637.0,153.69,157.43,153.51,157.23,98637.0
2025-05-13 10:00:00,157.08,157.48,155.15,155.39,61133.0,157.08,157.48,155.15,155.39,61133.0
2025-05-13 10:30:00,155.39,156.12,155.04,156.04,46736.0,155.39,156.12,155.04,156.04,46736.0
2025-05-13 11:00:00,155.96,156.15,155.44,155.83,43653.0,155.96,156.15,155.44,155.83,43653.0
2025-05-13 11:30:00,155.76,156.56,155.7,156.07,15404.0,155.76,156.56,155.7,156.07,15404.0
2025-05-13 12:00:00,156.09,156.25,155.52,155.52,13336.0,156.09,156.25,155.52,155.52,13336.0
2025-05-13 12:30:00,155.59,156.17,155.58,155.68,7115.0,155.59,156.17,155.58,155.68,7115.0
2025-05-13 13:00:00,155.78,156.04,155.14,156.04,16966.0,155.78,156.04,155.14,156.04,16966.0
2025-05-13 13:30:00,156.12,157.17,156.05,156.77,92104.0,156.12,157.17,156.05,156.77,92104.0
2025-05-13 14:00:00,156.79,157.1,155.93,156.89,81736.0,156.79,157.1,155.93,156.89,81736.0
2025-05-13 14:30:00,156.88,157.94,156.76,157.86,54913.0,156.88,157.94,156.76,157.86,54913.0
2025-05-13 15:00:00,157.84,158.44,157.78,158.38,118430.0,157.84,158.44,157.78,158.38,118430.0
2025-05-13 15:30:00,158.38,159.0,157.54,157.82,305042.0,158.38,159.0,157.54,157.82,305042.0
2025-05-14 09:30:00,157.35,159.5,156.68,159.03,103499.0,157.35,159.5,156.68,159.03,103499.0
2025-05-14 10:00:00,158.89,160.3,158.72,160.21,62841.0,158.89,160.3,158.72,160.21,62841.0
2025-05-14 10:30:00,160.3,160.78,159.58,159.8,57785.0,160.3,160.78,159.58,159.8,57785.0
2025-05-14 11:00:00,159.71,159.89,158.7,159.13,65222.0,159.71,159.89,158.7,159.13,65222.0
2025-05-14 11:30:00,159.08,159.23,158.04,159.13,45390.0,159.08,159.23,158.04,159.13,45390.0
2025-05-14 12:00:00,159.08,159.95,159.08,159.62,84348.0,159.08,159.95,159.08,159.62,84348.0
2025-05-14 12:30:00,159.6,159.87,159.05,159.43,40580.0,159.6,159.87,159.05,159.43,40580.0
2025-05-14 13:00:00,159.36,159.51,158.72,158.94,54751.0,159.36,159.51,158.72,158.94,54751.0
2025-05-14 13:30:00,158.93,159.2,158.68,158.97,43405.0,158.93,159.2,158.68,158.97,43405.0
2025-05-14 14:00:00,158.98,159.49,158.69,159.38,57365.0,158.98,159.49,158.69,159.38,57365.0
2025-05-14 14:30:00,159.39,160.05,159.13,159.72,65669.0,159.39,160.05,159.13,159.72,65669.0
2025-05-14 15:00:00,159.75,159.76,159.09,159.34,70519.0,159.75,159.76,159.09,159.34,70519.0
2025-05-14 15:30:00,159.34,159.94,158.93,159.63,260038.0,159.34,159.94,158.93,159.63,260038.0
2025-05-15 09:30:00,159.2,159.91,157.4,159.72,85942.0,159.2,159.91,157.4,159.72,85942.0
2025-05-15 10:00:00,159.77,160.93,158.64,160.28,89686.0,159.77,160.93,158.64,160.28,89686.0
2025-05-15 10:30:00,160.32,160.53,159.57,160.51,67510.0,160.32,160.53,159.57,160.51,67510.0
2025-05-15 11:00:00,160.49,161.4,160.32,161.0,68381.0,160.49,161.4,160.32,161.0,68381.0
2025-05-15 11:30:00,161.01,161.78,160.84,161.54,56896.0,161.01,161.78,160.84,161.54,56896.0
2025-05-15 12:00:00,161.57,161.96,161.39,161.87,50659.0,161.57,161.96,161.39,161.87,50659.0
2025-05-15 12:30:00,161.84,162.36,161.71,162.21,38324.0,161.84,162.36,161.71,162.21,38324.0
2025-05-15 13:00:00,162.23,162.43,161.78,162.14,41135.0,162.23,162.43,161.78,162.14,41135.0
2025-05-15 13:30:00,162.15,163.12,162.08,162.79,41272.0,162.15,163.12,162.08,162.79,41272.0
2025-05-15 14:00:00,162.8,163.3,162.62,163.12,63302.0,162.8,163.3,162.62,163.12,63302.0
2025-05-15 14:30:00,163.08,163.5,162.75,163.5,97989.0,163.08,163.5,162.75,163.5,97989.0
2025-05-15 15:00:00,163.46,163.76,163.16,163.49,75863.0,163.46,163.76,163.16,163.49,75863.0
2025-05-15 15:30:00,163.55,164.18,163.4,164.05,214316.0,163.55,164.18,163.4,164.05,214316.0
2025-05-16 09:30:00,164.03,164.47,161.35,164.35,80843.0,164.03,164.47,161.35,164.35,80843.0
2025-05-16 10:00:00,164.21,165.44,164.13,165.44,56257.0,164.21,165.44,164.13,165.44,56257.0
2025-05-16 10:30:00,165.46,165.82,165.12,165.68,88559.0,165.46,165.82,165.12,165.68,88559.0
2025-05-16 11:00:00,165.68,165.92,164.21,164.46,58583.0,165.68,165.92,164.21,164.46,58583.0
2025-05-16 11:30:00,164.43,164.77,163.71,164.49,68774.0,164.43,164.77,163.71,164.49,68774.0
2025-05-16 12:00:00,164.42,165.21,164.35,165.03,54242.0,164.42,165.21,164.35,165.03,54242.0
2025-05-16 12:30:00,165.16,165.31,164.53,164.87,53368.0,165.16,165.31,164.53,164.87,53368.0
2025-05-16 13:00:00,164.84,165.59,164.77,165.58,36410.0,164.84,165.59,164.77,165.58,36410.0
2025-05-16 13:30:00,165.51,165.65,165.21,165.27,29669.0,165.51,165.65,165.21,165.27,29669.0
2025-05-16 14:00:00,165.18,165.38,165.03,165.19,31049.0,165.18,165.38,165.03,165.19,31049.0
2025-05-16 14:30:00,165.24,165.92,165.19,165.8,68502.0,165.24,165.92,165.19,165.8,68502.0
2025-05-16 15:00:00,165.88,166.15,165.52,165.94,64299.0,165.88,166.15,165.52,165.94,64299.0
2025-05-16 15:30:00,165.92,166.06,165.26,165.58,284434.0,165.92,166.06,165.26,165.58,284434.0
2025-05-19 09:30:00,163.74,166.0,163.55,164.74,51736.0,163.74,166.0,163.55,164.74,51736.0
2025-05-19 10:00:00,164.74,166.8,164.21,166.19,79786.0,164.74,166.8,164.21,166.19,79786.0
2025-05-19 10:30:00,166.25,166.63,165.83,166.1,73575.0,166.25,166.63,165.83,166.1,73575.0
2025-05-19 11:00:00,166.16,166.55,166.0,166.08,73334.0,166.16,166.55,166.0,166.08,73334.0
2025-05-19 11:30:00,166.11,166.66,166.1,166.47,33680.0,166.11,166.66,166.1,166.47,33680.0
2025-05-19 12:00:00,166.5,167.1,166.4,167.04,45842.0,166.5,167.1,166.4,167.04,45842.0
2025-05-19 12:30:00,167.01,167.25,166.59,167.14,34295.0,167.01,167.25,166.59,167.14,34295.0
2025-05-19 13:00:00,167.12,167.47,166.85,167.24,27933.0,167.12,167.47,166.85,167.24,27933.0
2025-05-19 13:30:00,167.25,167.63,167.1,167.1,90325.0,167.25,167.63,167.1,167.1,90325.0
2025-05-19 14:00:00,167.11,167.31,166.73,167.21,81417.0,167.11,167.31,166.73,167.21,81417.0
2025-05-19 14:30:00,167.23,167.45,166.54,166.89,55389.0,167.23,167.45,166.54,166.89,55389.0
2025-05-19 15:00:00,166.87,167.05,165.93,166.69,87102.0,166.87,167.05,165.93,166.69,87102.0
2025-05-19 15:30:00,166.69,167.46,166.64,167.4,268421.0,166.69,167.46,166.64,167.4,268421.0
2025-05-20 09:30:00,166.93,167.54,166.22,167.14,43879.0,166.93,167.54,166.22,167.14,43879.0
2025-05-20 10:00:00,167.15,168.55,167.05,168.34,17288.0,167.15,168.55,167.05,168.34,17288.0
2025-05-20 10:30:00,168.45,168.45,167.79,167.81,11759.0,168.45,168.45,167.79,167.81,11759.0
2025-05-20 11:00:00,167.82,168.1,167.73,167.88,10637.0,167.82,168.1,167.73,167.88,10637.0
2025-05-20 11:30:00,167.95,168.43,167.73,168.41,43300.0,167.95,168.43,167.73,168.41,43300.0
2025-05-20 12:00:00,168.43,168.66,167.77,168.11,24549.0,168.43,168.66,167.77,168.11,24549.0
2025-05-20 12:30:00,168.09,168.66,167.99,168.06,31312.0,168.09,168.66,167.99,168.06,31312.0
2025-05-20 13:00:00,168.15,169.02,168.15,168.8,32734.0,168.15,169.02,168.15,168.8,32734.0
2025-05-20 13:30:00,168.8,169.24,168.77,169.24,13290.0,168.8,169.24,168.77,169.24,13290.0
2025-05-20 14:00:00,169.23,169.23,168.21,168.28,25772.0,169.23,169.23,168.21,168.28,25772.0
2025-05-20 14:30:00,168.21,168.62,168.0,168.2,31709.0,168.21,168.62,168.0,168.2,31709.0
2025-05-20 15:00:00,168.2,168.45,167.49,168.31,70516.0,168.2,168.45,167.49,168.31,70516.0
2025-05-20 15:30:00,168.41,168.93,168.35,168.66,156076.0,168.41,168.93,168.35,168.66,156076.0
2025-05-21 09:30:00,166.0,167.51,164.76,164.99,57073.0,166.0,167.51,164.76,164.99,57073.0
2025-05-21 10:00:00,165.09,166.15,164.21,164.34,50578.0,165.09,166.15,164.21,164.34,50578.0
2025-05-21 10:30:00,164.34,165.25,164.2,165.25,17779.0,164.34,165.25,164.2,165.25,17779.0
2025-05-21 11:00:00,165.08,165.6,164.52,165.53,22848.0,165.08,165.6,164.52,165.53,22848.0
2025-05-21 11:30:00,165.68,165.73,165.23,165.23,15989.0,165.68,165.73,165.23,165.23,15989.0
2025-05-21 12:00:00,165.3,165.6,165.04,165.35,21003.0,165.3,165.6,165.04,165.35,21003.0
2025-05-21 12:30:00,165.55,165.65,165.06,165.36,18113.0,165.55,165.65,165.06,165.36,18113.0
2025-05-21 13:00:00,165.31,165.4,163.04,163.04,45141.0,165.31,165.4,163.04,163.04,45141.0
2025-05-21 13:30:00,163.04,164.02,162.88,163.26,25799.0,163.04,164.02,162.88,163.26,25799.0
2025-05-21 14:00:00,163.25,163.25,162.43,162.95,32833.0,163.25,163.25,162.43,162.95,32833.0
2025-05-21 14:30:00,162.96,163.49,162.95,163.07,30001.0,162.96,163.49,162.95,163.07,30001.0
2025-05-21 15:00:00,163.0,163.2,162.17,162.3,33838.0,163.0,163.2,162.17,162.3,33838.0
2025-05-21 15:30:00,162.32,163.17,162.11,162.83,139981.0,162.32,163.17,162.11,162.83,139981.0
2025-05-22 09:30:00,161.22,163.76,160.75,162.23,37932.0,161.22,163.76,160.75,162.23,37932.0
2025-05-22 10:00:00,162.4,162.74,160.84,161.15,56501.0,162.4,162.74,160.84,161.15,56501.0
2025-05-22 10:30:00,161.16,161.42,160.76,161.42,18779.0,161.16,161.42,160.76,161.42,18779.0
2025-05-22 11:00:00,161.34,162.17,160.84,160.84,16150.0,161.34,162.17,160.84,160.84,16150.0
2025-05-22 11:30:00,160.75,161.52,160.26,161.36,22985.0,160.75,161.52,160.26,161.36,22985.0
2025-05-22 12:00:00,161.37,161.67,161.12,161.21,19486.0,161.37,161.67,161.12,161.21,19486.0
2025-05-22 12:30:00,161.21,161.91,160.96,161.09,13009.0,161.21,161.91,160.96,161.09,13009.0
2025-05-22 13:00:00,161.09,161.49,160.39,161.26,33183.0,161.09,161.49,160.39,161.26,33183.0
2025-05-22 13:30:00,161.14,161.53,161.05,161.45,15285.0,161.14,161.53,161.05,161.45,15285.0
2025-05-22 14:00:00,161.53,162.26,161.44,162.11,17674.0,161.53,162.26,161.44,162.11,17674.0
2025-05-22 14:30:00,162.1,162.14,161.51,161.69,12150.0,162.1,162.14,161.51,161.69,12150.0
2025-05-22 15:00:00,161.78,161.91,161.43,161.87,25276.0,161.78,161.91,161.43,161.87,25276.0
2025-05-22 15:30:00,161.87,161.93,161.07,161.33,110818.0,161.87,161.93,161.07,161.33,110818.0
2025-05-23 09:30:00,159.35,161.73,158.44,159.82,37730.0,159.35,161.73,158.44,159.82,37730.0
2025-05-23 10:00:00,160.2,161.27,159.99,161.17,21782.0,160.2,161.27,159.99,161.17,21782.0
2025-05-23 10:30:00,161.11,161.9,161.11,161.53,23574.0,161.11,161.9,161.11,161.53,23574.0
2025-05-23 11:00:00,161.5,163.03,161.17,162.92,38716.0,161.5,163.03,161.17,162.92,38716.0
2025-05-23 11:30:00,162.92,163.5,162.85,163.05,39820.0,162.92,163.5,162.85,163.05,39820.0
2025-05-23 12:00:00,163.04,163.31,162.75,163.13,62339.0,163.04,163.31,162.75,163.13,62339.0
2025-05-23 12:30:00,163.1,163.53,163.0,163.39,40261.0,163.1,163.53,163.0,163.39,40261.0
2025-05-23 13:00:00,163.4,163.66,163.23,163.48,33952.0,163.4,163.66,163.23,163.48,33952.0
2025-05-23 13:30:00,163.42,163.72,163.3,163.43,31772.0,163.42,163.72,163.3,163.43,31772.0
2025-05-23 14:00:00,163.45,163.48,162.78,163.02,32515.0,163.45,163.48,162.78,163.02,32515.0
2025-05-23 14:30:00,162.91,163.42,162.91,163.19,36594.0,162.91,163.42,162.91,163.19,36594.0
2025-05-23 15:00:00,163.2,163.54,162.46,162.56,63860.0,163.2,163.54,162.46,162.56,63860.0
2025-05-23 15:30:00,162.53,163.14,162.18,163.03,126906.0,162.53,163.14,162.18,163.03,126906.0
2025-05-27 09:30:00,165.72,166.17,163.72,164.76,64847.0,165.72,166.17,163.72,164.76,64847.0
2025-05-27 10:00:00,164.89,165.7,164.54,165.54,35016.0,164.89,165.7,164.54,165.54,35016.0
2025-05-27 10:30:00,165.54,166.12,165.48,165.88,24586.0,165.54,166.12,165.48,165.88,24586.0
2025-05-27 11:00:00,165.88,166.23,164.66,165.2,19208.0,165.88,166.23,164.66,165.2,19208.0
2025-05-27 11:30:00,165.05,165.35,164.89,165.32,16993.0,165.05,165.35,164.89,165.32,16993.0
2025-05-27 12:00:00,165.31,165.55,165.28,165.47,12841.0,165.31,165.55,165.28,165.47,12841.0
2025-05-27 12:30:00,165.48,165.78,165.29,165.64,11295.0,165.48,165.78,165.29,165.64,11295.0
2025-05-27 13:00:00,165.64,165.75,164.36,164.8,41855.0,165.64,165.75,164.36,164.8,41855.0
2025-05-27 13:30:00,164.8,165.47,164.8,165.36,14801.0,164.8,165.47,164.8,165.36,14801.0
2025-05-27 14:00:00,165.36,165.41,164.85,164.88,12559.0,165.36,165.41,164.85,164.88,12559.0
2025-05-27 14:30:00,164.93,165.23,164.72,164.82,21879.0,164.93,165.23,164.72,164.82,21879.0
2025-05-27 15:00:00,164.82,165.01,164.39,164.83,27624.0,164.82,165.01,164.39,164.83,27624.0
2025-05-27 15:30:00,164.87,165.27,164.68,164.98,136565.0,164.87,165.27,164.68,164.98,136565.0
2025-05-28 09:30:00,164.08,167.21,163.62,166.82,53964.0,164.08,167.21,163.62,166.82,53964.0
2025-05-28 10:00:00,166.89,167.23,166.51,166.51,45511.0,166.89,167.23,166.51,166.51,45511.0
2025-05-28 10:30:00,166.64,166.89,166.08,166.34,38681.0,166.64,166.89,166.08,166.34,38681.0
2025-05-28 11:00:00,166.44,166.72,165.9,165.91,31789.0,166.44,166.72,165.9,165.91,31789.0
2025-05-28 11:30:00,166.0,166.08,165.53,165.74,33743.0,166.0,166.08,165.53,165.74,33743.0
2025-05-28 12:00:00,165.83,166.68,165.82,166.53,34029.0,165.83,166.68,165.82,166.53,34029.0
2025-05-28 12:30:00,166.53,166.74,166.06,166.07,20499.0,166.53,166.74,166.06,166.07,20499.0
2025-05-28 13:00:00,166.07,166.63,166.02,166.56,26140.0,166.07,166.63,166.02,166.56,26140.0
2025-05-28 13:30:00,166.62,166.69,166.32,166.53,35331.0,166.62,166.69,166.32,166.53,35331.0
2025-05-28 14:00:00,166.52,166.77,166.28,166.33,44115.0,166.52,166.77,166.28,166.33,44115.0
2025-05-28 14:30:00,166.32,166.32,165.26,165.57,55877.0,166.32,166.32,165.26,165.57,55877.0
2025-05-28 15:00:00,165.56,165.83,165.23,165.25,72176.0,165.56,165.83,165.23,165.25,72176.0
2025-05-28 15:30:00,165.29,165.29,164.29,164.59,152501.0,165.29,165.29,164.29,164.59,152501.0
2025-05-29 09:30:00,167.54,170.42,165.98,168.81,119450.0,167.54,170.42,165.98,168.81,119450.0
2025-05-29 10:00:00,168.71,169.71,168.18,169.38,40046.0,168.71,169.71,168.18,169.38,40046.0
2025-05-29 10:30:00,169.38,170.0,169.04,169.74,18386.0,169.38,170.0,169.04,169.74,18386.0
2025-05-29 11:00:00,169.88,169.91,168.69,168.82,122788.0,169.88,169.91,168.69,168.82,122788.0
2025-05-29 11:30:00,168.78,169.09,167.45,167.55,35594.0,168.78,169.09,167.45,167.55,35594.0
2025-05-29 12:00:00,167.2,168.12,167.13,167.92,30942.0,167.2,168.12,167.13,167.92,30942.0
2025-05-29 12:30:00,167.95,168.77,167.89,168.7,19655.0,167.95,168.77,167.89,168.7,19655.0
2025-05-29 13:00:00,168.61,168.74,168.27,168.45,16699.0,168.61,168.74,168.27,168.45,16699.0
2025-05-29 13:30:00,168.36,168.81,168.36,168.67,21642.0,168.36,168.81,168.36,168.67,21642.0
2025-05-29 14:00:00,168.68,168.69,168.06,168.39,35285.0,168.68,168.69,168.06,168.39,35285.0
2025-05-29 14:30:00,168.39,168.57,168.06,168.09,20409.0,168.39,168.57,168.06,168.09,20409.0
2025-05-29 15:00:00,168.09,168.09,166.87,166.92,43738.0,168.09,168.09,166.87,166.92,43738.0
2025-05-29 15:30:00,166.93,167.27,166.26,166.29,236546.0,166.93,167.27,166.26,166.29,236546.0
2025-05-30 09:30:00,165.41,167.72,163.87,165.82,67932.0,165.41,167.72,163.87,165.82,67932.0
2025-05-30 10:00:00,165.69,167.57,165.68,167.57,54812.0,165.69,167.57,165.68,167.57,54812.0
2025-05-30 10:30:00,167.6,168.26,167.35,168.05,66265.0,167.6,168.26,167.35,168.05,66265.0
2025-05-30 11:00:00,167.91,168.93,167.67,168.84,73943.0,167.91,168.93,167.67,168.84,73943.0
2025-05-30 11:30:00,168.82,169.35,168.31,169.07,48680.0,168.82,169.35,168.31,169.07,48680.0
2025-05-30 12:00:00,169.05,169.67,168.43,168.49,56256.0,169.05,169.67,168.43,168.49,56256.0
2025-05-30 12:30:00,168.57,169.33,168.08,169.17,57370.0,168.57,169.33,168.08,169.17,57370.0
2025-05-30 13:00:00,169.14,170.0,169.07,169.93,67045.0,169.14,170.0,169.07,169.93,67045.0
2025-05-30 13:30:00,169.96,169.96,169.0,169.35,76175.0,169.96,169.96,169.0,169.35,76175.0
2025-05-30 14:00:00,169.39,170.11,168.94,169.83,77059.0,169.39,170.11,168.94,169.83,77059.0
2025-05-30 14:30:00,169.87,169.95,169.48,169.48,62004.0,169.87,169.95,169.48,169.48,62004.0
2025-05-30 15:00:00,169.52,170.37,169.44,170.28,102393.0,169.52,170.37,169.44,170.28,102393.0
2025-05-30 15:30:00,170.28,170.37,168.58,168.7,324423.0,170.28,170.37,168.58,168.7,324423.0
2025-06-02 09:30:00,169.13,169.64,167.28,168.03,85488.0,169.13,169.64,167.28,168.03,85488.0
2025-06-02 10:00:00,168.03,169.88,168.03,169.31,121615.0,168.03,169.88,168.03,169.31,121615.0
2025-06-02 10:30:00,169.31,169.87,168.65,169.81,76172.0,169.31,169.87,168.65,169.81,76172.0
2025-06-02 11:00:00,169.87,170.05,168.96,169.3,69048.0,169.87,170.05,168.96,169.3,69048.0
2025-06-02 11:30:00,169.3,169.56,168.3,169.56,50531.0,169.3,169.56,168.3,169.56,50531.0
2025-06-02 12:00:00,169.56,169.71,169.37,169.48,37524.0,169.56,169.71,169.37,169.48,37524.0
2025-06-02 12:30:00,169.52,169.75,169.17,169.51,68279.0,169.52,169.75,169.17,169.51,68279.0
2025-06-02 13:00:00,169.51,169.75,169.08,169.4,67309.0,169.51,169.75,169.08,169.4,67309.0
2025-06-02 13:30:00,169.37,169.44,168.84,169.28,37893.0,169.37,169.44,168.84,169.28,37893.0
2025-06-02 14:00:00,169.25,169.97,168.74,169.97,90183.0,169.25,169.97,168.74,169.97,90183.0
2025-06-02 14:30:00,169.95,170.32,169.5,170.24,51166.0,169.95,170.32,169.5,170.24,51166.0
2025-06-02 15:00:00,170.3,170.3,169.72,169.85,84828.0,170.3,170.3,169.72,169.85,84828.0
2025-06-02 15:30:00,169.87,170.5,169.56,170.16,214791.0,169.87,170.5,169.56,170.16,214791.0
2025-06-03 09:30:00,171.63,173.34,170.72,171.02,50448.0,171.63,173.34,170.72,171.02,50448.0
2025-06-03 10:00:00,171.19,171.79,170.6,171.56,81223.0,171.19,171.79,170.6,171.56,81223.0
2025-06-03 10:30:00,171.56,172.22,171.17,172.01,23460.0,171.56,172.22,171.17,172.01,23460.0
2025-06-03 11:00:00,171.96,172.39,171.42,171.6,24499.0,171.96,172.39,171.42,171.6,24499.0
2025-06-03 11:30:00,171.62,172.99,171.58,172.97,15464.0,171.62,172.99,171.58,172.97,15464.0
2025-06-03 12:00:00,172.83,173.32,172.79,173.28,10798.0,172.83,173.32,172.79,173.28,10798.0
2025-06-03 12:30:00,173.34,173.34,172.79,172.86,12779.0,173.34,173.34,172.79,172.86,12779.0
2025-06-03 13:00:00,172.94,173.7,172.9,173.65,42513.0,172.94,173.7,172.9,173.65,42513.0
2025-06-03 13:30:00,173.65,174.15,173.39,173.39,78229.0,173.65,174.15,173.39,173.39,78229.0
2025-06-03 14:00:00,173.32,173.4,171.55,172.25,112085.0,173.32,173.4,171.55,172.25,112085.0
2025-06-03 14:30:00,172.25,172.29,171.45,171.62,22828.0,172.25,172.29,171.45,171.62,22828.0
2025-06-03 15:00:00,171.7,172.25,171.7,171.88,25170.0,171.7,172.25,171.7,171.88,25170.0
2025-06-03 15:30:00,171.92,172.14,171.63,171.89,115911.0,171.92,172.14,171.63,171.89,115911.0
2025-06-04 09:30:00,172.89,173.15,171.5,172.5,32899.0,172.89,173.15,171.5,172.5,32899.0
2025-06-04 10:00:00,172.43,172.7,171.4,172.54,63406.0,172.43,172.7,171.4,172.54,63406.0
2025-06-04 10:30:00,172.59,172.81,171.85,172.27,38357.0,172.59,172.81,171.85,172.27,38357.0
2025-06-04 11:00:00,172.26,172.64,171.38,171.61,56612.0,172.26,172.64,171.38,171.61,56612.0
2025-06-04 11:30:00,171.6,172.09,171.56,171.9,81921.0,171.6,172.09,171.56,171.9,81921.0
2025-06-04 12:00:00,171.88,172.11,171.47,171.92,44127.0,171.88,172.11,171.47,171.92,44127.0
2025-06-04 12:30:00,171.96,172.3,171.95,172.2,25352.0,171.96,172.3,171.95,172.2,25352.0
2025-06-04 13:00:00,172.2,172.6,172.16,172.51,49883.0,172.2,172.6,172.16,172.51,49883.0
2025-06-04 13:30:00,172.54,172.72,172.49,172.55,33003.0,172.54,172.72,172.49,172.55,33003.0
2025-06-04 14:00:00,172.53,172.61,172.31,172.41,30631.0,172.53,172.61,172.31,172.41,30631.0
2025-06-04 14:30:00,172.42,172.47,171.37,171.45,73243.0,172.42,172.47,171.37,171.45,73243.0
2025-06-04 15:00:00,171.45,171.54,170.59,170.75,52901.0,171.45,171.54,170.59,170.75,52901.0
2025-06-04 15:30:00,170.75,171.0,169.79,169.88,158770.0,170.75,171.0,169.79,169.88,158770.0
2025-06-05 09:30:00,170.27,172.77,169.76,171.87,82367.0,170.27,172.77,169.76,171.87,82367.0
2025-06-05 10:00:00,171.56,172.81,171.2,172.75,56251.0,171.56,172.81,171.2,172.75,56251.0
2025-06-05 10:30:00,172.74,172.97,171.86,172.97,45645.0,172.74,172.97,171.86,172.97,45645.0
2025-06-05 11:00:00,172.97,173.52,172.96,173.41,55327.0,172.97,173.52,172.96,173.41,55327.0
2025-06-05 11:30:00,173.42,173.56,172.64,173.14,43952.0,173.42,173.56,172.64,173.14,43952.0
2025-06-05 12:00:00,173.18,173.54,172.81,173.14,29170.0,173.18,173.54,172.81,173.14,29170.0
2025-06-05 12:30:00,173.12,173.18,171.86,172.09,36881.0,173.12,173.18,171.86,172.09,36881.0
2025-06-05 13:00:00,172.09,173.11,171.9,172.96,38885.0,172.09,173.11,171.9,172.96,38885.0
2025-06-05 13:30:00,172.98,173.12,172.24,172.37,36283.0,172.98,173.12,172.24,172.37,36283.0
2025-06-05 14:00:00,172.26,172.32,170.57,171.93,78074.0,172.26,172.32,170.57,171.93,78074.0
2025-06-05 14:30:00,171.95,172.15,171.65,171.99,47750.0,171.95,172.15,171.65,171.99,47750.0
2025-06-05 15:00:00,172.0,172.55,171.1,171.22,53435.0,172.0,172.55,171.1,171.22,53435.0
2025-06-05 15:30:00,171.31,172.04,171.31,171.67,116907.0,171.31,172.04,171.31,171.67,116907.0
2025-06-06 09:30:00,170.0,172.5,169.44,171.93,63305.0,170.0,172.5,169.44,171.93,63305.0
2025-06-06 10:00:00,171.94,172.27,171.11,172.01,64519.0,171.94,172.27,171.11,172.01,64519.0
2025-06-06 10:30:00,172.05,172.05,171.6,171.87,37472.0,172.05,172.05,171.6,171.87,37472.0
2025-06-06 11:00:00,171.87,172.51,171.5,172.03,37802.0,171.87,172.51,171.5,172.03,37802.0
2025-06-06 11:30:00,172.05,172.08,171.63,171.78,31189.0,172.05,172.08,171.63,171.78,31189.0
2025-06-06 12:00:00,171.78,171.89,171.53,171.77,35857.0,171.78,171.89,171.53,171.77,35857.0
2025-06-06 12:30:00,171.71,171.83,171.1,171.56,38419.0,171.71,171.83,171.1,171.56,38419.0
2025-06-06 13:00:00,171.62,171.73,170.57,171.18,48861.0,171.62,171.73,170.57,171.18,48861.0
2025-06-06 13:30:00,171.22,171.42,171.05,171.14,37622.0,171.22,171.42,171.05,171.14,37622.0
2025-06-06 14:00:00,171.18,171.42,171.08,171.08,51903.0,171.18,171.42,171.08,171.08,51903.0
2025-06-06 14:30:00,171.11,171.35,170.84,170.98,49499.0,171.11,171.35,170.84,170.98,49499.0
2025-06-06 15:00:00,170.98,171.86,170.94,171.64,61094.0,170.98,171.86,170.94,171.64,61094.0
2025-06-06 15:30:00,171.64,171.77,171.15,171.45,145582.0,171.64,171.77,171.15,171.45,145582.0
2025-06-09 09:30:00,171.07,171.46,159.54,161.56,209155.0,171.07,171.46,159.54,161.56,209155.0
2025-06-09 10:00:00,161.41,162.22,159.22,161.4,104841.0,161.41,162.22,159.22,161.4,104841.0
2025-06-09 10:30:00,161.72,163.93,161.72,163.56,83959.0,161.72,163.93,161.72,163.56,83959.0
2025-06-09 11:00:00,163.59,164.29,163.39,163.95,73804.0,163.59,164.29,163.39,163.95,73804.0
2025-06-09 11:30:00,163.94,164.71,163.74,164.0,36858.0,163.94,164.71,163.74,164.0,36858.0
2025-06-09 12:00:00,164.04,164.11,163.4,163.6,25204.0,164.04,164.11,163.4,163.6,25204.0
2025-06-09 12:30:00,163.66,164.78,163.66,164.53,31283.0,163.66,164.78,163.66,164.53,31283.0
2025-06-09 13:00:00,164.53,165.65,164.41,165.2,27946.0,164.53,165.65,164.41,165.2,27946.0
2025-06-09 13:30:00,165.17,165.71,164.49,165.09,50611.0,165.17,165.71,164.49,165.09,50611.0
2025-06-09 14:00:00,165.08,165.08,164.33,164.81,42907.0,165.08,165.08,164.33,164.81,42907.0
2025-06-09 14:30:00,164.82,165.5,164.5,165.4,46760.0,164.82,165.5,164.5,165.4,46760.0
2025-06-09 15:00:00,165.5,166.09,165.39,165.56,49583.0,165.5,166.09,165.39,165.56,49583.0
2025-06-09 15:30:00,165.62,166.34,165.33,166.19,233030.0,165.62,166.34,165.33,166.19,233030.0
2025-06-10 09:30:00,163.0,163.5,156.4,161.07,185613.0,163.0,163.5,156.4,161.07,185613.0
2025-06-10 10:00:00,161.5,161.5,160.08,161.25,87920.0,161.5,161.5,160.08,161.25,87920.0
2025-06-10 10:30:00,161.39,161.95,160.24,161.7,51205.0,161.39,161.95,160.24,161.7,51205.0
2025-06-10 11:00:00,161.79,162.28,160.72,160.85,24081.0,161.79,162.28,160.72,160.85,24081.0
2025-06-10 11:30:00,160.89,161.51,159.98,160.0,38031.0,160.89,161.51,159.98,160.0,38031.0
2025-06-10 12:00:00,160.0,160.53,159.95,160.4,36411.0,160.0,160.53,159.95,160.4,36411.0
2025-06-10 12:30:00,160.36,160.51,159.66,160.02,62793.0,160.36,160.51,159.66,160.02,62793.0
2025-06-10 13:00:00,159.89,159.93,158.87,159.31,41286.0,159.89,159.93,158.87,159.31,41286.0
2025-06-10 13:30:00,159.32,159.53,158.68,158.92,46216.0,159.32,159.53,158.68,158.92,46216.0
2025-06-10 14:00:00,158.83,159.17,158.0,158.13,76557.0,158.83,159.17,158.0,158.13,76557.0
2025-06-10 14:30:00,158.13,158.37,156.28,156.43,171731.0,158.13,158.37,156.28,156.43,171731.0
2025-06-10 15:00:00,156.53,156.9,156.15,156.73,111889.0,156.53,156.9,156.15,156.73,111889.0
2025-06-10 15:30:00,156.71,156.88,155.58,156.46,535757.0,156.71,156.88,155.58,156.46,535757.0
2025-06-11 09:30:00,153.12,161.15,152.55,159.1,343305.0,153.12,161.15,152.55,159.1,343305.0
2025-06-11 10:00:00,159.0,162.33,159.0,161.64,149027.0,159.0,162.33,159.0,161.64,149027.0
2025-06-11 10:30:00,161.76,161.98,160.77,160.79,39276.0,161.76,161.98,160.77,160.79,39276.0
2025-06-11 11:00:00,160.99,161.22,160.21,160.35,49356.0,160.99,161.22,160.21,160.35,49356.0
2025-06-11 11:30:00,160.36,161.5,160.27,161.13,69301.0,160.36,161.5,160.27,161.13,69301.0
2025-06-11 12:00:00,161.2,161.93,160.43,160.72,55547.0,161.2,161.93,160.43,160.72,55547.0
2025-06-11 12:30:00,160.77,161.77,160.43,161.68,22135.0,160.77,161.77,160.43,161.68,22135.0
2025-06-11 13:00:00,161.71,162.21,161.19,162.16,50787.0,161.71,162.21,161.19,162.16,50787.0
2025-06-11 13:30:00,162.03,162.31,161.61,162.1,56549.0,162.03,162.31,161.61,162.1,56549.0
2025-06-11 14:00:00,162.1,162.1,161.18,161.84,44011.0,162.1,162.1,161.18,161.84,44011.0
2025-06-11 14:30:00,161.72,162.45,161.52,161.52,76370.0,161.72,162.45,161.52,161.52,76370.0
2025-06-11 15:00:00,161.52,161.71,160.92,160.93,73387.0,161.52,161.71,160.92,160.93,73387.0
2025-06-11 15:30:00,160.89,161.46,160.37,161.46,228988.0,160.89,161.46,160.37,161.46,228988.0
2025-06-12 09:30:00,161.22,161.31,159.51,160.43,70261.0,161.22,161.31,159.51,160.43,70261.0
2025-06-12 10:00:00,160.63,162.15,160.36,161.88,122296.0,160.63,162.15,160.36,161.88,122296.0
2025-06-12 10:30:00,162.01,163.05,161.75,162.87,86181.0,162.01,163.05,161.75,162.87,86181.0
2025-06-12 11:00:00,162.9,163.36,162.77,163.35,49642.0,162.9,163.36,162.77,163.35,49642.0
2025-06-12 11:30:00,163.36,163.82,163.15,163.8,48229.0,163.36,163.82,163.15,163.8,48229.0
2025-06-12 12:00:00,163.76,164.77,163.73,164.6,60784.0,163.76,164.77,163.73,164.6,60784.0
2025-06-12 12:30:00,164.6,165.2,164.52,164.96,45213.0,164.6,165.2,164.52,164.96,45213.0
2025-06-12 13:00:00,164.91,165.5,164.89,165.25,47445.0,164.91,165.5,164.89,165.25,47445.0
2025-06-12 13:30:00,165.33,165.94,165.33,165.59,62738.0,165.33,165.94,165.33,165.59,62738.0
2025-06-12 14:00:00,165.57,165.97,165.42,165.74,69316.0,165.57,165.97,165.42,165.74,69316.0
2025-06-12 14:30:00,165.75,166.22,165.7,166.17,81905.0,165.75,166.22,165.7,166.17,81905.0
2025-06-12 15:00:00,166.16,166.28,165.54,165.68,111122.0,166.16,166.28,165.54,165.68,111122.0
2025-06-12 15:30:00,165.68,165.72,164.85,165.57,225186.0,165.68,165.72,164.85,165.57,225186.0
2025-06-13 09:30:00,163.49,165.23,162.44,164.93,46058.0,163.49,165.23,162.44,164.93,46058.0
2025-06-13 10:00:00,165.1,166.91,165.1,166.42,61326.0,165.1,166.91,165.1,166.42,61326.0
2025-06-13 10:30:00,166.48,167.14,166.32,167.08,48119.0,166.48,167.14,166.32,167.08,48119.0
2025-06-13 11:00:00,167.05,167.77,166.93,167.67,61238.0,167.05,167.77,166.93,167.67,61238.0
2025-06-13 11:30:00,167.68,168.26,167.65,167.77,58773.0,167.68,168.26,167.65,167.77,58773.0
2025-06-13 12:00:00,167.71,168.06,167.49,167.73,51355.0,167.71,168.06,167.49,167.73,51355.0
2025-06-13 12:30:00,167.73,167.77,167.0,167.34,50148.0,167.73,167.77,167.0,167.34,50148.0
2025-06-13 13:00:00,167.35,167.44,165.87,165.87,67705.0,167.35,167.44,165.87,165.87,67705.0
2025-06-13 13:30:00,165.93,166.08,165.6,165.81,74665.0,165.93,166.08,165.6,165.81,74665.0
2025-06-13 14:00:00,165.78,166.02,164.82,164.89,96991.0,165.78,166.02,164.82,164.89,96991.0
2025-06-13 14:30:00,164.92,165.36,164.5,165.22,77422.0,164.92,165.36,164.5,165.22,77422.0
2025-06-13 15:00:00,165.2,165.3,164.15,164.4,90002.0,165.2,165.3,164.15,164.4,90002.0
2025-06-13 15:30:00,164.36,164.71,163.81,164.3,226503.0,164.36,164.71,163.81,164.3,226503.0
2025-06-16 09:30:00,165.27,166.25,164.59,165.99,57373.0,165.27,166.25,164.59,165.99,57373.0
2025-06-16 10:00:00,166.16,166.22,164.62,164.86,79387.0,166.16,166.22,164.62,164.86,79387.0
2025-06-16 10:30:00,164.86,165.51,158.85,159.18,228582.0,164.86,165.51,158.85,159.18,228582.0
2025-06-16 11:00:00,159.34,160.94,154.33,159.42,416359.0,159.34,160.94,154.33,159.42,416359.0
2025-06-16 11:30:00,159.43,159.91,156.69,157.81,289712.0,159.43,159.91,156.69,157.81,289712.0
2025-06-16 12:00:00,157.83,160.73,157.2,160.5,112826.0,157.83,160.73,157.2,160.5,112826.0
2025-06-16 12:30:00,160.5,162.2,160.46,160.63,94661.0,160.5,162.2,160.46,160.63,94661.0
2025-06-16 13:00:00,160.63,161.46,159.81,161.16,127259.0,160.63,161.46,159.81,161.16,127259.0
2025-06-16 13:30:00,161.16,161.57,158.41,161.09,181804.0,161.16,161.57,158.41,161.09,181804.0
2025-06-16 14:00:00,161.08,162.56,160.97,161.69,117706.0,161.08,162.56,160.97,161.69,117706.0
2025-06-16 14:30:00,161.69,162.43,161.52,162.32,70904.0,161.69,162.43,161.52,162.32,70904.0
2025-06-16 15:00:00,162.31,163.63,161.97,163.53,174858.0,162.31,163.63,161.97,163.53,174858.0
2025-06-16 15:30:00,163.56,164.4,163.12,164.34,315821.0,163.56,164.4,163.12,164.34,315821.0
2025-06-17 09:30:00,162.0,164.82,159.99,164.1,96595.0,162.0,164.82,159.99,164.1,96595.0
2025-06-17 10:00:00,164.08,166.07,163.96,164.8,57527.0,164.08,166.07,163.96,164.8,57527.0
2025-06-17 10:30:00,164.89,165.65,164.66,165.33,35421.0,164.89,165.65,164.66,165.33,35421.0
2025-06-17 11:00:00,165.22,166.22,164.97,165.11,46597.0,165.22,166.22,164.97,165.11,46597.0
2025-06-17 11:30:00,165.09,167.36,165.02,167.13,70767.0,165.09,167.36,165.02,167.13,70767.0
2025-06-17 12:00:00,167.17,167.95,167.07,167.21,36005.0,167.17,167.95,167.07,167.21,36005.0
2025-06-17 12:30:00,167.28,167.92,167.2,167.39,39898.0,167.28,167.92,167.2,167.39,39898.0
2025-06-17 13:00:00,167.29,167.98,167.28,167.66,40862.0,167.29,167.98,167.28,167.66,40862.0
2025-06-17 13:30:00,167.65,168.63,167.52,168.32,41836.0,167.65,168.63,167.52,168.32,41836.0
2025-06-17 14:00:00,168.3,168.3,166.72,167.17,51649.0,168.3,168.3,166.72,167.17,51649.0
2025-06-17 14:30:00,167.16,167.33,166.34,166.97,52614.0,167.16,167.33,166.34,166.97,52614.0
2025-06-17 15:00:00,166.97,167.81,166.65,167.54,58848.0,166.97,167.81,166.65,167.54,58848.0
2025-06-17 15:30:00,167.53,167.7,166.68,167.55,194554.0,167.53,167.7,166.68,167.55,194554.0
2025-06-18 09:30:00,167.7,169.5,166.82,168.53,27213.0,167.7,169.5,166.82,168.53,27213.0
2025-06-18 10:00:00,168.65,170.27,168.46,169.86,57627.0,168.65,170.27,168.46,169.86,57627.0
2025-06-18 10:30:00,170.13,170.13,168.72,168.93,132473.0,170.13,170.13,168.72,168.93,132473.0
2025-06-18 11:00:00,168.93,169.78,168.27,169.24,131149.0,168.93,169.78,168.27,169.24,131149.0
2025-06-18 11:30:00,169.26,169.62,168.5,168.5,40811.0,169.26,169.62,168.5,168.5,40811.0
2025-06-18 12:00:00,168.73,169.33,168.67,168.97,39083.0,168.73,169.33,168.67,168.97,39083.0
2025-06-18 12:30:00,169.02,169.11,168.49,168.68,38805.0,169.02,169.11,168.49,168.68,38805.0
2025-06-18 13:00:00,168.68,169.11,168.57,168.95,34280.0,168.68,169.11,168.57,168.95,34280.0
2025-06-18 13:30:00,168.95,169.15,168.42,168.73,52058.0,168.95,169.15,168.42,168.73,52058.0
2025-06-18 14:00:00,168.9,169.48,168.21,168.43,73370.0,168.9,169.48,168.21,168.43,73370.0
2025-06-18 14:30:00,168.43,169.19,167.24,167.46,61368.0,168.43,169.19,167.24,167.46,61368.0
2025-06-18 15:00:00,167.46,168.5,167.25,167.57,102830.0,167.46,168.5,167.25,167.57,102830.0
2025-06-18 15:30:00,167.57,168.15,167.23,167.69,301275.0,167.57,168.15,167.23,167.69,301275.0
2025-06-20 09:30:00,167.8,169.95,166.75,166.75,73120.0,167.8,169.95,166.75,166.75,73120.0
2025-06-20 10:00:00,166.81,167.4,166.17,166.78,28005.0,166.81,167.4,166.17,166.78,28005.0
2025-06-20 10:30:00,166.78,168.18,166.78,167.86,29777.0,166.78,168.18,166.78,167.86,29777.0
2025-06-20 11:00:00,167.73,167.84,167.14,167.52,19702.0,167.73,167.84,167.14,167.52,19702.0
2025-06-20 11:30:00,167.68,167.91,166.86,167.21,73540.0,167.68,167.91,166.86,167.21,73540.0
2025-06-20 12:00:00,167.16,167.38,166.64,166.85,31833.0,167.16,167.38,166.64,166.85,31833.0
2025-06-20 12:30:00,166.81,167.62,166.81,167.28,40384.0,166.81,167.62,166.81,167.28,40384.0
2025-06-20 13:00:00,167.36,167.76,166.13,166.49,77508.0,167.36,167.76,166.13,166.49,77508.0
2025-06-20 13:30:00,166.49,166.89,166.25,166.8,31973.0,166.49,166.89,166.25,166.8,31973.0
2025-06-20 14:00:00,166.73,166.84,166.33,166.59,36870.0,166.73,166.84,166.33,166.59,36870.0
2025-06-20 14:30:00,166.59,167.76,166.59,167.36,62464.0,166.59,167.76,166.59,167.36,62464.0
2025-06-20 15:00:00,167.23,167.84,167.2,167.54,80098.0,167.23,167.84,167.2,167.54,80098.0
2025-06-20 15:30:00,167.62,168.58,167.48,167.86,269351.0,167.62,168.58,167.48,167.86,269351.0