date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-10-02 10:00:00,36.0,37.0,35.16,35.95,6005000.0,36.0,37.0,35.16,35.95,6005000.0
2014-10-02 10:30:00,35.94,35.96,34.49,35.08,3010600.0,35.94,35.96,34.49,35.08,3010600.0
2014-10-02 11:00:00,35.11,35.74,35.11,35.27,944100.0,35.11,35.74,35.11,35.27,944100.0
2014-10-02 11:30:00,35.27,35.37,34.81,35.03,480800.0,35.27,35.37,34.81,35.03,480800.0
2014-10-02 12:00:00,35.0,36.35,34.98,35.7,624800.0,35.0,36.35,34.98,35.7,624800.0
2014-10-02 12:30:00,35.73,36.0,35.31,35.95,245100.0,35.73,36.0,35.31,35.95,245100.0
2014-10-02 13:00:00,35.92,36.34,35.5,36.11,331900.0,35.92,36.34,35.5,36.11,331900.0
2014-10-02 13:30:00,36.1,36.68,35.87,36.6,243300.0,36.1,36.68,35.87,36.6,243300.0
2014-10-02 14:00:00,36.67,36.97,36.11,36.91,360400.0,36.67,36.97,36.11,36.91,360400.0
2014-10-02 14:30:00,36.91,37.34,36.56,36.93,515200.0,36.91,37.34,36.56,36.93,515200.0
2014-10-02 15:00:00,36.96,38.67,36.8,38.49,784500.0,36.96,38.67,36.8,38.49,784500.0
2014-10-02 15:30:00,38.4,39.43,37.5,37.65,1850600.0,38.4,39.43,37.5,37.65,1850600.0
2014-10-03 09:30:00,36.25,36.8,34.58,35.3,546200.0,36.25,36.8,34.58,35.3,546200.0
2014-10-03 10:00:00,35.28,35.55,34.62,35.55,211900.0,35.28,35.55,34.62,35.55,211900.0
2014-10-03 10:30:00,35.52,35.93,35.1,35.43,190700.0,35.52,35.93,35.1,35.43,190700.0
2014-10-03 11:00:00,35.43,35.65,34.88,35.4,188700.0,35.43,35.65,34.88,35.4,188700.0
2014-10-03 11:30:00,35.41,35.48,34.35,34.62,277800.0,35.41,35.48,34.35,34.62,277800.0
2014-10-03 12:00:00,34.62,34.62,34.13,34.22,234000.0,34.62,34.62,34.13,34.22,234000.0
2014-10-03 12:30:00,34.26,34.61,34.22,34.5,163000.0,34.26,34.61,34.22,34.5,163000.0
2014-10-03 13:00:00,34.6,34.64,34.28,34.38,168400.0,34.6,34.64,34.28,34.38,168400.0
2014-10-03 13:30:00,34.38,34.38,33.3,33.38,227400.0,34.38,34.38,33.3,33.38,227400.0
2014-10-03 14:00:00,33.38,33.65,33.0,33.04,223400.0,33.38,33.65,33.0,33.04,223400.0
2014-10-03 14:30:00,33.01,34.3,32.97,33.67,262600.0,33.01,34.3,32.97,33.67,262600.0
2014-10-03 15:00:00,33.67,33.76,31.23,32.11,348700.0,33.67,33.76,31.23,32.11,348700.0
2014-10-03 15:30:00,32.11,32.22,31.2,32.1,475900.0,32.11,32.22,31.2,32.1,475900.0
2014-10-06 09:30:00,32.33,33.29,32.1,33.1,117300.0,32.33,33.29,32.1,33.1,117300.0
2014-10-06 10:00:00,33.03,33.05,32.8,32.82,24700.0,33.03,33.05,32.8,32.82,24700.0
2014-10-06 10:30:00,32.81,33.0,32.65,32.66,42200.0,32.81,33.0,32.65,32.66,42200.0
2014-10-06 11:00:00,32.65,32.7,32.4,32.59,41800.0,32.65,32.7,32.4,32.59,41800.0
2014-10-06 11:30:00,32.61,32.96,32.45,32.89,44200.0,32.61,32.96,32.45,32.89,44200.0
2014-10-06 12:00:00,32.95,33.0,32.7,32.85,43600.0,32.95,33.0,32.7,32.85,43600.0
2014-10-06 12:30:00,32.85,32.9,32.81,32.81,29400.0,32.85,32.9,32.81,32.81,29400.0
2014-10-06 13:00:00,32.84,32.87,32.44,32.63,72000.0,32.84,32.87,32.44,32.63,72000.0
2014-10-06 13:30:00,32.63,32.63,32.35,32.35,21600.0,32.63,32.63,32.35,32.35,21600.0
2014-10-06 14:00:00,32.35,32.44,32.35,32.38,29600.0,32.35,32.44,32.35,32.38,29600.0
2014-10-06 14:30:00,32.38,32.8,32.0,32.64,142600.0,32.38,32.8,32.0,32.64,142600.0
2014-10-06 15:00:00,32.64,32.94,32.5,32.53,43700.0,32.64,32.94,32.5,32.53,43700.0
2014-10-06 15:30:00,32.53,33.0,32.45,33.0,111300.0,32.53,33.0,32.45,33.0,111300.0
2014-10-07 09:30:00,33.0,33.75,32.82,33.32,60000.0,33.0,33.75,32.82,33.32,60000.0
2014-10-07 10:00:00,33.33,33.79,33.2,33.47,57400.0,33.33,33.79,33.2,33.47,57400.0
2014-10-07 10:30:00,33.46,33.85,33.33,33.59,28300.0,33.46,33.85,33.33,33.59,28300.0
2014-10-07 11:00:00,33.59,34.21,33.59,34.09,34400.0,33.59,34.21,33.59,34.09,34400.0
2014-10-07 11:30:00,34.05,34.55,34.05,34.25,121700.0,34.05,34.55,34.05,34.25,121700.0
2014-10-07 12:00:00,34.21,34.28,33.36,33.39,47600.0,34.21,34.28,33.36,33.39,47600.0
2014-10-07 12:30:00,33.38,33.6,33.0,33.6,57800.0,33.38,33.6,33.0,33.6,57800.0
2014-10-07 13:00:00,33.6,33.9,33.11,33.59,148100.0,33.6,33.9,33.11,33.59,148100.0
2014-10-07 13:30:00,33.5,33.57,33.12,33.19,129100.0,33.5,33.57,33.12,33.19,129100.0
2014-10-07 14:00:00,33.16,33.28,32.95,33.07,58100.0,33.16,33.28,32.95,33.07,58100.0
2014-10-07 14:30:00,33.05,33.19,32.95,33.13,28900.0,33.05,33.19,32.95,33.13,28900.0
2014-10-07 15:00:00,33.13,33.13,32.94,33.07,40600.0,33.13,33.13,32.94,33.07,40600.0
2014-10-07 15:30:00,33.0,33.15,32.69,32.92,81000.0,33.0,33.15,32.69,32.92,81000.0
2014-10-08 09:30:00,32.82,32.95,32.11,32.14,57500.0,32.82,32.95,32.11,32.14,57500.0
2014-10-08 10:00:00,32.13,32.59,32.11,32.24,45300.0,32.13,32.59,32.11,32.24,45300.0
2014-10-08 10:30:00,32.19,32.26,32.0,32.12,50200.0,32.19,32.26,32.0,32.12,50200.0
2014-10-08 11:00:00,32.03,32.08,31.3,31.74,197000.0,32.03,32.08,31.3,31.74,197000.0
2014-10-08 11:30:00,31.74,31.92,31.14,31.48,68800.0,31.74,31.92,31.14,31.48,68800.0
2014-10-08 12:00:00,31.49,31.59,31.3,31.3,39000.0,31.49,31.59,31.3,31.3,39000.0
2014-10-08 12:30:00,31.29,31.4,30.92,31.37,70100.0,31.29,31.4,30.92,31.37,70100.0
2014-10-08 13:00:00,31.37,31.79,31.26,31.31,49000.0,31.37,31.79,31.26,31.31,49000.0
2014-10-08 13:30:00,31.31,31.47,31.06,31.16,27000.0,31.31,31.47,31.06,31.16,27000.0
2014-10-08 14:00:00,31.3,31.5,31.16,31.49,71300.0,31.3,31.5,31.16,31.49,71300.0
2014-10-08 14:30:00,31.4,31.68,30.65,31.0,103400.0,31.4,31.68,30.65,31.0,103400.0
2014-10-08 15:00:00,30.99,30.99,30.65,30.81,75900.0,30.99,30.99,30.65,30.81,75900.0
2014-10-08 15:30:00,30.85,31.36,30.78,30.98,119600.0,30.85,31.36,30.78,30.98,119600.0
2014-10-09 09:30:00,30.85,31.62,30.85,31.47,68900.0,30.85,31.62,30.85,31.47,68900.0
2014-10-09 10:00:00,31.37,31.51,30.67,31.08,124500.0,31.37,31.51,30.67,31.08,124500.0
2014-10-09 10:30:00,30.92,31.0,29.82,29.82,59500.0,30.92,31.0,29.82,29.82,59500.0
2014-10-09 11:00:00,29.9,30.0,29.52,29.62,59400.0,29.9,30.0,29.52,29.62,59400.0
2014-10-09 11:30:00,29.5,29.54,27.39,27.58,406700.0,29.5,29.54,27.39,27.58,406700.0
2014-10-09 12:00:00,27.6,28.32,27.51,28.25,305000.0,27.6,28.32,27.51,28.25,305000.0
2014-10-09 12:30:00,28.21,28.79,28.17,28.79,130300.0,28.21,28.79,28.17,28.79,130300.0
2014-10-09 13:00:00,28.76,28.9,28.31,28.63,63900.0,28.76,28.9,28.31,28.63,63900.0
2014-10-09 13:30:00,28.63,28.77,28.5,28.63,59400.0,28.63,28.77,28.5,28.63,59400.0
2014-10-09 14:00:00,28.73,28.74,28.19,28.19,51700.0,28.73,28.74,28.19,28.19,51700.0
2014-10-09 14:30:00,28.19,28.3,27.75,27.81,81800.0,28.19,28.3,27.75,27.81,81800.0
2014-10-09 15:00:00,27.78,28.0,27.4,27.73,137000.0,27.78,28.0,27.4,27.73,137000.0
2014-10-09 15:30:00,27.72,27.77,26.54,26.7,165100.0,27.72,27.77,26.54,26.7,165100.0
2014-10-10 09:30:00,26.94,27.28,26.85,26.96,96300.0,26.94,27.28,26.85,26.96,96300.0
2014-10-10 10:00:00,26.92,26.92,24.67,25.05,164700.0,26.92,26.92,24.67,25.05,164700.0
2014-10-10 10:30:00,25.05,25.18,24.29,24.8,122600.0,25.05,25.18,24.29,24.8,122600.0
2014-10-10 11:00:00,24.8,25.22,24.64,24.85,71300.0,24.8,25.22,24.64,24.85,71300.0
2014-10-10 11:30:00,24.85,25.43,24.66,25.0,138100.0,24.85,25.43,24.66,25.0,138100.0
2014-10-10 12:00:00,25.0,25.6,25.0,25.26,110200.0,25.0,25.6,25.0,25.26,110200.0
2014-10-10 12:30:00,25.26,25.35,24.71,24.79,65600.0,25.26,25.35,24.71,24.79,65600.0
2014-10-10 13:00:00,24.78,24.95,24.25,24.36,32800.0,24.78,24.95,24.25,24.36,32800.0
2014-10-10 13:30:00,24.5,24.78,24.28,24.78,44900.0,24.5,24.78,24.28,24.78,44900.0
2014-10-10 14:00:00,24.78,25.75,24.75,25.45,100600.0,24.78,25.75,24.75,25.45,100600.0
2014-10-10 14:30:00,25.43,25.5,24.87,25.31,59400.0,25.43,25.5,24.87,25.31,59400.0
2014-10-10 15:00:00,25.39,26.0,25.28,25.77,164200.0,25.39,26.0,25.28,25.77,164200.0
2014-10-10 15:30:00,25.71,26.1,25.22,25.99,116100.0,25.71,26.1,25.22,25.99,116100.0
2014-10-13 09:30:00,25.57,26.4,25.48,25.84,78600.0,25.57,26.4,25.48,25.84,78600.0
2014-10-13 10:00:00,25.83,26.26,25.61,25.85,52900.0,25.83,26.26,25.61,25.85,52900.0
2014-10-13 10:30:00,25.85,26.9,25.7,26.65,31600.0,25.85,26.9,25.7,26.65,31600.0
2014-10-13 11:00:00,26.7,26.7,25.93,26.07,49800.0,26.7,26.7,25.93,26.07,49800.0
2014-10-13 11:30:00,26.07,26.39,26.0,26.15,18900.0,26.07,26.39,26.0,26.15,18900.0
2014-10-13 12:00:00,26.15,26.23,26.0,26.0,13300.0,26.15,26.23,26.0,26.0,13300.0
2014-10-13 12:30:00,26.02,26.07,25.77,26.0,34200.0,26.02,26.07,25.77,26.0,34200.0
2014-10-13 13:00:00,26.0,26.21,26.0,26.07,5200.0,26.0,26.21,26.0,26.07,5200.0
2014-10-13 13:30:00,26.04,26.25,26.03,26.15,14600.0,26.04,26.25,26.03,26.15,14600.0
2014-10-13 14:00:00,26.17,26.18,25.93,26.15,22700.0,26.17,26.18,25.93,26.15,22700.0
2014-10-13 14:30:00,26.14,26.45,26.03,26.1,34400.0,26.14,26.45,26.03,26.1,34400.0
2014-10-13 15:00:00,26.14,26.7,26.14,26.7,43600.0,26.14,26.7,26.14,26.7,43600.0
2014-10-13 15:30:00,26.67,26.67,26.05,26.41,61600.0,26.67,26.67,26.05,26.41,61600.0
2014-10-14 09:30:00,26.75,26.84,26.25,26.5,37600.0,26.75,26.84,26.25,26.5,37600.0
2014-10-14 10:00:00,26.35,26.57,25.86,26.25,67900.0,26.35,26.57,25.86,26.25,67900.0
2014-10-14 10:30:00,26.25,26.38,25.84,26.21,114000.0,26.25,26.38,25.84,26.21,114000.0
2014-10-14 11:00:00,26.28,26.34,26.0,26.18,66600.0,26.28,26.34,26.0,26.18,66600.0
2014-10-14 11:30:00,26.1,26.38,25.99,26.01,34500.0,26.1,26.38,25.99,26.01,34500.0
2014-10-14 12:00:00,26.01,26.45,26.01,26.1,48300.0,26.01,26.45,26.01,26.1,48300.0
2014-10-14 12:30:00,26.07,26.26,26.0,26.1,38800.0,26.07,26.26,26.0,26.1,38800.0
2014-10-14 13:00:00,26.1,26.16,26.04,26.1,14200.0,26.1,26.16,26.04,26.1,14200.0
2014-10-14 13:30:00,26.08,26.18,26.06,26.08,23300.0,26.08,26.18,26.06,26.08,23300.0
2014-10-14 14:00:00,26.1,26.13,25.99,26.0,31700.0,26.1,26.13,25.99,26.0,31700.0
2014-10-14 14:30:00,25.99,26.07,25.91,25.99,52400.0,25.99,26.07,25.91,25.99,52400.0
2014-10-14 15:00:00,25.97,26.09,25.74,26.0,168500.0,25.97,26.09,25.74,26.0,168500.0
2014-10-14 15:30:00,25.98,26.4,25.95,26.4,80100.0,25.98,26.4,25.95,26.4,80100.0
2014-10-15 09:30:00,25.6,25.6,24.25,25.1,120500.0,25.6,25.6,24.25,25.1,120500.0
2014-10-15 10:00:00,25.1,25.5,25.01,25.21,53200.0,25.1,25.5,25.01,25.21,53200.0
2014-10-15 10:30:00,25.25,25.45,24.69,25.05,91800.0,25.25,25.45,24.69,25.05,91800.0
2014-10-15 11:00:00,25.05,25.16,25.0,25.05,21900.0,25.05,25.16,25.0,25.05,21900.0
2014-10-15 11:30:00,25.01,25.19,24.5,24.89,229100.0,25.01,25.19,24.5,24.89,229100.0
2014-10-15 12:00:00,24.89,24.9,24.5,24.78,56700.0,24.89,24.9,24.5,24.78,56700.0
2014-10-15 12:30:00,24.79,24.91,24.5,24.5,120300.0,24.79,24.91,24.5,24.5,120300.0
2014-10-15 13:00:00,24.5,24.51,22.56,23.08,159900.0,24.5,24.51,22.56,23.08,159900.0
2014-10-15 13:30:00,23.19,23.57,23.01,23.5,40000.0,23.19,23.57,23.01,23.5,40000.0
2014-10-15 14:00:00,23.44,24.25,23.08,23.92,157800.0,23.44,24.25,23.08,23.92,157800.0
2014-10-15 14:30:00,23.86,24.25,23.6,24.25,122100.0,23.86,24.25,23.6,24.25,122100.0
2014-10-15 15:00:00,24.25,24.25,23.95,24.0,49400.0,24.25,24.25,23.95,24.0,49400.0
2014-10-15 15:30:00,24.01,25.3,23.98,24.5,107000.0,24.01,25.3,23.98,24.5,107000.0
2014-10-16 09:30:00,23.96,24.31,23.6,23.97,19800.0,23.96,24.31,23.6,23.97,19800.0
2014-10-16 10:00:00,23.93,24.19,23.41,23.67,18400.0,23.93,24.19,23.41,23.67,18400.0
2014-10-16 10:30:00,23.72,24.0,23.5,23.83,57300.0,23.72,24.0,23.5,23.83,57300.0
2014-10-16 11:00:00,23.71,23.71,23.47,23.67,17100.0,23.71,23.71,23.47,23.67,17100.0
2014-10-16 11:30:00,23.67,24.18,23.67,24.11,60000.0,23.67,24.18,23.67,24.11,60000.0
2014-10-16 12:00:00,24.1,24.19,24.0,24.04,16300.0,24.1,24.19,24.0,24.04,16300.0
2014-10-16 12:30:00,24.04,24.25,24.0,24.17,11500.0,24.04,24.25,24.0,24.17,11500.0
2014-10-16 13:00:00,24.25,24.6,24.08,24.4,41300.0,24.25,24.6,24.08,24.4,41300.0
2014-10-16 13:30:00,24.43,24.49,24.05,24.08,66400.0,24.43,24.49,24.05,24.08,66400.0
2014-10-16 14:00:00,24.08,24.12,23.91,23.91,47100.0,24.08,24.12,23.91,23.91,47100.0
2014-10-16 14:30:00,23.92,24.0,23.27,23.54,47800.0,23.92,24.0,23.27,23.54,47800.0
2014-10-16 15:00:00,23.53,23.89,23.42,23.69,45200.0,23.53,23.89,23.42,23.69,45200.0
2014-10-16 15:30:00,23.7,23.99,23.64,23.83,154500.0,23.7,23.99,23.64,23.83,154500.0
2014-10-17 09:30:00,24.39,24.5,24.0,24.37,45800.0,24.39,24.5,24.0,24.37,45800.0
2014-10-17 10:00:00,24.45,25.23,24.35,25.0,62400.0,24.45,25.23,24.35,25.0,62400.0
2014-10-17 10:30:00,25.0,25.14,24.93,25.09,17000.0,25.0,25.14,24.93,25.09,17000.0
2014-10-17 11:00:00,25.07,26.66,25.05,26.61,72600.0,25.07,26.66,25.05,26.61,72600.0
2014-10-17 11:30:00,26.81,28.87,26.57,27.52,121100.0,26.81,28.87,26.57,27.52,121100.0
2014-10-17 12:00:00,27.39,28.25,26.9,27.1,75600.0,27.39,28.25,26.9,27.1,75600.0
2014-10-17 12:30:00,27.1,27.25,26.84,26.84,58300.0,27.1,27.25,26.84,26.84,58300.0
2014-10-17 13:00:00,26.83,27.0,26.78,27.0,38000.0,26.83,27.0,26.78,27.0,38000.0
2014-10-17 13:30:00,26.92,27.0,26.07,26.65,34100.0,26.92,27.0,26.07,26.65,34100.0
2014-10-17 14:00:00,26.66,26.7,26.4,26.4,30600.0,26.66,26.7,26.4,26.4,30600.0
2014-10-17 14:30:00,26.41,26.59,26.4,26.49,25300.0,26.41,26.59,26.4,26.49,25300.0
2014-10-17 15:00:00,26.51,27.0,26.45,26.81,81600.0,26.51,27.0,26.45,26.81,81600.0
2014-10-17 15:30:00,26.85,27.09,26.75,26.88,87600.0,26.85,27.09,26.75,26.88,87600.0
2014-10-20 09:30:00,27.45,28.6,27.0,27.71,34200.0,27.45,28.6,27.0,27.71,34200.0
2014-10-20 10:00:00,27.67,28.24,27.43,27.56,56800.0,27.67,28.24,27.43,27.56,56800.0
2014-10-20 10:30:00,27.58,27.58,26.8,27.26,45000.0,27.58,27.58,26.8,27.26,45000.0
2014-10-20 11:00:00,27.31,28.47,27.31,28.47,44300.0,27.31,28.47,27.31,28.47,44300.0
2014-10-20 11:30:00,28.4,28.47,27.65,28.42,77000.0,28.4,28.47,27.65,28.42,77000.0
2014-10-20 12:00:00,28.38,29.6,28.38,29.16,63800.0,28.38,29.6,28.38,29.16,63800.0
2014-10-20 12:30:00,29.16,29.16,28.67,28.84,26000.0,29.16,29.16,28.67,28.84,26000.0
2014-10-20 13:00:00,28.74,29.14,28.7,29.01,13400.0,28.74,29.14,28.7,29.01,13400.0
2014-10-20 13:30:00,28.94,29.43,28.94,29.1,23500.0,28.94,29.43,28.94,29.1,23500.0
2014-10-20 14:00:00,29.12,29.91,29.1,29.85,47900.0,29.12,29.91,29.1,29.85,47900.0
2014-10-20 14:30:00,29.85,30.06,29.22,29.27,81500.0,29.85,30.06,29.22,29.27,81500.0
2014-10-20 15:00:00,29.27,29.99,29.14,29.88,43900.0,29.27,29.99,29.14,29.88,43900.0
2014-10-20 15:30:00,29.81,30.29,29.4,30.02,96100.0,29.81,30.29,29.4,30.02,96100.0
2014-10-21 09:30:00,30.35,32.15,30.33,30.99,155500.0,30.35,32.15,30.33,30.99,155500.0
2014-10-21 10:00:00,30.99,31.0,29.92,30.36,82000.0,30.99,31.0,29.92,30.36,82000.0
2014-10-21 10:30:00,30.36,30.91,30.0,30.19,46100.0,30.36,30.91,30.0,30.19,46100.0
2014-10-21 11:00:00,30.14,30.66,30.07,30.26,81300.0,30.14,30.66,30.07,30.26,81300.0
2014-10-21 11:30:00,30.16,30.26,29.61,29.82,79100.0,30.16,30.26,29.61,29.82,79100.0
2014-10-21 12:00:00,29.98,30.26,29.93,30.2,24100.0,29.98,30.26,29.93,30.2,24100.0
2014-10-21 12:30:00,30.2,30.52,29.93,30.35,33400.0,30.2,30.52,29.93,30.35,33400.0
2014-10-21 13:00:00,30.39,30.71,29.98,30.66,37900.0,30.39,30.71,29.98,30.66,37900.0
2014-10-21 13:30:00,30.67,30.74,29.98,30.44,32300.0,30.67,30.74,29.98,30.44,32300.0
2014-10-21 14:00:00,30.44,30.74,30.24,30.27,39600.0,30.44,30.74,30.24,30.27,39600.0
2014-10-21 14:30:00,30.24,30.79,30.16,30.57,55400.0,30.24,30.79,30.16,30.57,55400.0
2014-10-21 15:00:00,30.62,31.5,30.55,31.03,67400.0,30.62,31.5,30.55,31.03,67400.0
2014-10-21 15:30:00,31.1,31.38,30.54,30.89,122600.0,31.1,31.38,30.54,30.89,122600.0
2014-10-22 09:30:00,30.33,30.34,28.8,29.35,74200.0,30.33,30.34,28.8,29.35,74200.0
2014-10-22 10:00:00,29.35,29.69,28.6,29.24,54900.0,29.35,29.69,28.6,29.24,54900.0
2014-10-22 10:30:00,29.28,29.39,28.96,28.96,28800.0,29.28,29.39,28.96,28.96,28800.0
2014-10-22 11:00:00,29.07,29.19,28.6,28.79,23200.0,29.07,29.19,28.6,28.79,23200.0
2014-10-22 11:30:00,28.81,29.3,28.69,29.27,40800.0,28.81,29.3,28.69,29.27,40800.0
2014-10-22 12:00:00,29.17,29.25,28.8,28.85,41000.0,29.17,29.25,28.8,28.85,41000.0
2014-10-22 12:30:00,28.83,29.02,28.7,28.88,66500.0,28.83,29.02,28.7,28.88,66500.0
2014-10-22 13:00:00,28.9,29.04,28.77,28.77,39600.0,28.9,29.04,28.77,28.77,39600.0
2014-10-22 13:30:00,28.78,28.83,27.15,27.87,110300.0,28.78,28.83,27.15,27.87,110300.0
2014-10-22 14:00:00,27.86,28.73,27.65,28.32,68100.0,27.86,28.73,27.65,28.32,68100.0
2014-10-22 14:30:00,28.4,28.4,27.77,27.93,73000.0,28.4,28.4,27.77,27.93,73000.0
2014-10-22 15:00:00,27.94,28.4,27.77,28.13,93100.0,27.94,28.4,27.77,28.13,93100.0
2014-10-22 15:30:00,28.11,28.35,27.78,27.9,210600.0,28.11,28.35,27.78,27.9,210600.0
2014-10-23 09:30:00,28.05,28.24,26.8,26.99,55100.0,28.05,28.24,26.8,26.99,55100.0
2014-10-23 10:00:00,26.99,27.17,26.76,27.03,59600.0,26.99,27.17,26.76,27.03,59600.0
2014-10-23 10:30:00,27.01,27.53,27.0,27.49,47200.0,27.01,27.53,27.0,27.49,47200.0
2014-10-23 11:00:00,27.5,27.6,27.13,27.28,27800.0,27.5,27.6,27.13,27.28,27800.0
2014-10-23 11:30:00,27.21,27.44,27.11,27.22,44700.0,27.21,27.44,27.11,27.22,44700.0
2014-10-23 12:00:00,27.22,27.22,26.26,27.1,141500.0,27.22,27.22,26.26,27.1,141500.0
2014-10-23 12:30:00,27.1,27.14,26.88,26.9,16800.0,27.1,27.14,26.88,26.9,16800.0
2014-10-23 13:00:00,26.9,27.27,26.9,27.04,55900.0,26.9,27.27,26.9,27.04,55900.0
2014-10-23 13:30:00,27.11,27.11,26.93,27.0,36100.0,27.11,27.11,26.93,27.0,36100.0
2014-10-23 14:00:00,26.95,27.17,26.78,26.97,73400.0,26.95,27.17,26.78,26.97,73400.0
2014-10-23 14:30:00,26.94,27.02,26.5,26.59,65600.0,26.94,27.02,26.5,26.59,65600.0
2014-10-23 15:00:00,26.59,26.61,25.75,25.91,94800.0,26.59,26.61,25.75,25.91,94800.0
2014-10-23 15:30:00,25.91,26.18,25.83,26.01,197400.0,25.91,26.18,25.83,26.01,197400.0
2014-10-24 09:30:00,26.06,26.28,25.76,26.0,73200.0,26.06,26.28,25.76,26.0,73200.0
2014-10-24 10:00:00,25.96,26.07,25.35,25.52,58700.0,25.96,26.07,25.35,25.52,58700.0
2014-10-24 10:30:00,25.5,25.59,25.0,25.1,71900.0,25.5,25.59,25.0,25.1,71900.0
2014-10-24 11:00:00,25.05,25.16,24.98,25.0,51300.0,25.05,25.16,24.98,25.0,51300.0
2014-10-24 11:30:00,25.0,25.16,24.95,25.07,40200.0,25.0,25.16,24.95,25.07,40200.0
2014-10-24 12:00:00,25.06,25.12,24.96,25.0,34200.0,25.06,25.12,24.96,25.0,34200.0
2014-10-24 12:30:00,25.0,25.13,24.52,24.52,46700.0,25.0,25.13,24.52,24.52,46700.0
2014-10-24 13:00:00,24.51,24.6,24.01,24.25,106000.0,24.51,24.6,24.01,24.25,106000.0
2014-10-24 13:30:00,24.16,24.33,23.9,24.18,73200.0,24.16,24.33,23.9,24.18,73200.0
2014-10-24 14:00:00,24.31,24.81,24.01,24.31,71300.0,24.31,24.81,24.01,24.31,71300.0
2014-10-24 14:30:00,24.31,24.97,24.06,24.56,86600.0,24.31,24.97,24.06,24.56,86600.0
2014-10-24 15:00:00,24.56,24.94,24.37,24.92,60600.0,24.56,24.94,24.37,24.92,60600.0
2014-10-24 15:30:00,24.9,25.44,24.83,25.17,189700.0,24.9,25.44,24.83,25.17,189700.0
2014-10-27 09:30:00,26.29,26.75,25.6,26.18,347700.0,26.29,26.75,25.6,26.18,347700.0
2014-10-27 10:00:00,26.25,26.4,25.8,26.28,212000.0,26.25,26.4,25.8,26.28,212000.0
2014-10-27 10:30:00,26.28,26.84,26.07,26.8,215900.0,26.28,26.84,26.07,26.8,215900.0
2014-10-27 11:00:00,26.8,26.9,25.6,25.7,175300.0,26.8,26.9,25.6,25.7,175300.0
2014-10-27 11:30:00,25.73,26.19,25.61,26.1,67100.0,25.73,26.19,25.61,26.1,67100.0
2014-10-27 12:00:00,26.01,26.08,25.66,25.86,49600.0,26.01,26.08,25.66,25.86,49600.0
2014-10-27 12:30:00,25.87,26.09,25.71,25.91,44600.0,25.87,26.09,25.71,25.91,44600.0
2014-10-27 13:00:00,26.01,26.43,25.9,26.13,96700.0,26.01,26.43,25.9,26.13,96700.0
2014-10-27 13:30:00,26.14,26.14,25.71,25.74,42900.0,26.14,26.14,25.71,25.74,42900.0
2014-10-27 14:00:00,25.77,25.91,25.68,25.75,33400.0,25.77,25.91,25.68,25.75,33400.0
2014-10-27 14:30:00,25.75,26.05,25.65,25.86,54400.0,25.75,26.05,25.65,25.86,54400.0
2014-10-27 15:00:00,25.87,26.01,25.72,25.74,42900.0,25.87,26.01,25.72,25.74,42900.0
2014-10-27 15:30:00,25.8,26.25,25.74,25.96,65200.0,25.8,26.25,25.74,25.96,65200.0
2014-10-28 09:30:00,26.3,26.4,25.27,26.0,101900.0,26.3,26.4,25.27,26.0,101900.0
2014-10-28 10:00:00,26.0,26.07,25.77,25.89,27900.0,26.0,26.07,25.77,25.89,27900.0
2014-10-28 10:30:00,25.89,26.24,25.76,25.8,24000.0,25.89,26.24,25.76,25.8,24000.0
2014-10-28 11:00:00,25.82,26.0,25.8,25.84,10400.0,25.82,26.0,25.8,25.84,10400.0
2014-10-28 11:30:00,25.79,25.98,25.79,25.85,12000.0,25.79,25.98,25.79,25.85,12000.0
2014-10-28 12:00:00,25.85,25.89,25.8,25.82,4000.0,25.85,25.89,25.8,25.82,4000.0
2014-10-28 12:30:00,25.82,26.05,25.82,25.91,8500.0,25.82,26.05,25.82,25.91,8500.0
2014-10-28 13:00:00,25.95,26.0,25.75,25.85,24300.0,25.95,26.0,25.75,25.85,24300.0
2014-10-28 13:30:00,25.75,25.79,25.46,25.46,20200.0,25.75,25.79,25.46,25.46,20200.0
2014-10-28 14:00:00,25.5,25.86,25.43,25.6,17600.0,25.5,25.86,25.43,25.6,17600.0
2014-10-28 14:30:00,25.68,25.68,25.3,25.37,20200.0,25.68,25.68,25.3,25.37,20200.0
2014-10-28 15:00:00,25.38,25.58,25.34,25.5,15300.0,25.38,25.58,25.34,25.5,15300.0
2014-10-28 15:30:00,25.48,25.8,25.45,25.79,46700.0,25.48,25.8,25.45,25.79,46700.0
2014-10-29 09:30:00,26.62,26.86,25.7,26.5,133100.0,26.62,26.86,25.7,26.5,133100.0
2014-10-29 10:00:00,26.5,26.5,25.7,25.75,59600.0,26.5,26.5,25.7,25.75,59600.0
2014-10-29 10:30:00,25.88,25.88,25.4,25.4,25400.0,25.88,25.88,25.4,25.4,25400.0
2014-10-29 11:00:00,25.45,25.56,25.35,25.45,7600.0,25.45,25.56,25.35,25.45,7600.0
2014-10-29 11:30:00,25.45,25.59,25.35,25.59,5600.0,25.45,25.59,25.35,25.59,5600.0
2014-10-29 12:00:00,25.45,25.54,25.27,25.27,6500.0,25.45,25.54,25.27,25.27,6500.0
2014-10-29 12:30:00,25.3,25.37,25.1,25.13,6800.0,25.3,25.37,25.1,25.13,6800.0
2014-10-29 13:00:00,25.13,25.35,25.1,25.35,6200.0,25.13,25.35,25.1,25.35,6200.0
2014-10-29 13:30:00,25.3,25.39,25.14,25.15,3800.0,25.3,25.39,25.14,25.15,3800.0
2014-10-29 14:00:00,25.14,25.15,25.01,25.03,7300.0,25.14,25.15,25.01,25.03,7300.0
2014-10-29 14:30:00,25.03,25.25,25.03,25.06,7300.0,25.03,25.25,25.03,25.06,7300.0
2014-10-29 15:00:00,25.07,25.15,25.05,25.05,6200.0,25.07,25.15,25.05,25.05,6200.0
2014-10-29 15:30:00,25.05,25.34,25.0,25.01,46100.0,25.05,25.34,25.0,25.01,46100.0
2014-10-30 09:30:00,24.85,25.2,24.8,24.8,30700.0,24.85,25.2,24.8,24.8,30700.0
2014-10-30 10:00:00,24.8,24.9,24.6,24.9,16800.0,24.8,24.9,24.6,24.9,16800.0
2014-10-30 10:30:00,24.9,25.83,24.84,25.05,99200.0,24.9,25.83,24.84,25.05,99200.0
2014-10-30 11:00:00,25.01,25.05,24.29,24.51,61400.0,25.01,25.05,24.29,24.51,61400.0
2014-10-30 11:30:00,24.51,24.62,24.46,24.51,32000.0,24.51,24.62,24.46,24.51,32000.0
2014-10-30 12:00:00,24.5,24.56,24.3,24.35,30500.0,24.5,24.56,24.3,24.35,30500.0
2014-10-30 12:30:00,24.35,24.53,24.2,24.2,27400.0,24.35,24.53,24.2,24.2,27400.0
2014-10-30 13:00:00,24.2,24.39,24.05,24.27,23300.0,24.2,24.39,24.05,24.27,23300.0
2014-10-30 13:30:00,24.22,24.42,24.05,24.08,16900.0,24.22,24.42,24.05,24.08,16900.0
2014-10-30 14:00:00,24.08,24.18,23.83,24.05,84100.0,24.08,24.18,23.83,24.05,84100.0
2014-10-30 14:30:00,24.09,24.1,23.8,23.8,88200.0,24.09,24.1,23.8,23.8,88200.0
2014-10-30 15:00:00,23.8,24.34,23.78,24.28,85100.0,23.8,24.34,23.78,24.28,85100.0
2014-10-30 15:30:00,24.29,24.41,24.13,24.4,128300.0,24.29,24.41,24.13,24.4,128300.0
2014-10-31 09:30:00,24.92,25.43,24.69,24.82,65500.0,24.92,25.43,24.69,24.82,65500.0
2014-10-31 10:00:00,24.82,25.02,24.55,24.87,132800.0,24.82,25.02,24.55,24.87,132800.0
2014-10-31 10:30:00,24.97,25.25,24.81,25.1,107500.0,24.97,25.25,24.81,25.1,107500.0
2014-10-31 11:00:00,25.11,25.3,24.96,25.1,74200.0,25.11,25.3,24.96,25.1,74200.0
2014-10-31 11:30:00,25.09,25.26,25.03,25.1,37800.0,25.09,25.26,25.03,25.1,37800.0
2014-10-31 12:00:00,25.1,25.14,24.97,25.02,19000.0,25.1,25.14,24.97,25.02,19000.0
2014-10-31 12:30:00,25.02,25.11,24.9,24.92,25600.0,25.02,25.11,24.9,24.92,25600.0
2014-10-31 13:00:00,24.9,24.98,24.76,24.84,23400.0,24.9,24.98,24.76,24.84,23400.0
2014-10-31 13:30:00,24.86,24.96,24.55,24.72,25800.0,24.86,24.96,24.55,24.72,25800.0
2014-10-31 14:00:00,24.66,24.86,24.66,24.76,13200.0,24.66,24.86,24.66,24.76,13200.0
2014-10-31 14:30:00,24.75,24.97,24.71,24.94,11100.0,24.75,24.97,24.71,24.94,11100.0
2014-10-31 15:00:00,24.97,25.04,24.91,24.95,67500.0,24.97,25.04,24.91,24.95,67500.0
2014-10-31 15:30:00,24.95,25.3,24.93,25.1,192100.0,24.95,25.3,24.93,25.1,192100.0
2014-11-03 09:30:00,25.15,25.24,25.0,25.17,102400.0,25.15,25.24,25.0,25.17,102400.0
2014-11-03 10:00:00,25.16,26.05,25.16,25.85,199500.0,25.16,26.05,25.16,25.85,199500.0
2014-11-03 10:30:00,25.89,25.95,25.6,25.7,86600.0,25.89,25.95,25.6,25.7,86600.0
2014-11-03 11:00:00,25.67,25.81,25.52,25.59,36000.0,25.67,25.81,25.52,25.59,36000.0
2014-11-03 11:30:00,25.59,25.6,25.26,25.34,52800.0,25.59,25.6,25.26,25.34,52800.0
2014-11-03 12:00:00,25.35,25.64,25.35,25.52,46200.0,25.35,25.64,25.35,25.52,46200.0
2014-11-03 12:30:00,25.57,25.69,25.5,25.62,20300.0,25.57,25.69,25.5,25.62,20300.0
2014-11-03 13:00:00,25.58,25.7,25.42,25.6,14700.0,25.58,25.7,25.42,25.6,14700.0
2014-11-03 13:30:00,25.53,25.69,25.49,25.62,62900.0,25.53,25.69,25.49,25.62,62900.0
2014-11-03 14:00:00,25.6,25.62,25.5,25.52,11300.0,25.6,25.62,25.5,25.52,11300.0
2014-11-03 14:30:00,25.54,25.68,25.5,25.6,73200.0,25.54,25.68,25.5,25.6,73200.0
2014-11-03 15:00:00,25.6,25.99,25.5,25.66,128000.0,25.6,25.99,25.5,25.66,128000.0
2014-11-03 15:30:00,25.71,25.81,25.58,25.7,154000.0,25.71,25.81,25.58,25.7,154000.0
2014-11-04 09:30:00,25.69,25.7,25.25,25.59,29700.0,25.69,25.7,25.25,25.59,29700.0
2014-11-04 10:00:00,25.67,26.44,25.51,26.25,76400.0,25.67,26.44,25.51,26.25,76400.0
2014-11-04 10:30:00,26.27,26.27,26.01,26.01,37700.0,26.27,26.27,26.01,26.01,37700.0
2014-11-04 11:00:00,26.03,26.1,25.5,26.02,30800.0,26.03,26.1,25.5,26.02,30800.0
2014-11-04 11:30:00,25.92,26.03,25.33,25.79,17100.0,25.92,26.03,25.33,25.79,17100.0
2014-11-04 12:00:00,25.92,25.94,25.79,25.8,10500.0,25.92,25.94,25.79,25.8,10500.0
2014-11-04 12:30:00,25.82,25.84,25.51,25.6,15500.0,25.82,25.84,25.51,25.6,15500.0
2014-11-04 13:00:00,25.6,25.6,25.31,25.43,17200.0,25.6,25.6,25.31,25.43,17200.0
2014-11-04 13:30:00,25.4,25.48,25.28,25.48,25000.0,25.4,25.48,25.28,25.48,25000.0
2014-11-04 14:00:00,25.5,25.53,25.45,25.51,14800.0,25.5,25.53,25.45,25.51,14800.0
2014-11-04 14:30:00,25.49,25.63,25.46,25.63,12400.0,25.49,25.63,25.46,25.63,12400.0
2014-11-04 15:00:00,25.57,25.78,25.4,25.66,26100.0,25.57,25.78,25.4,25.66,26100.0
2014-11-04 15:30:00,25.66,26.26,25.55,26.01,52300.0,25.66,26.26,25.55,26.01,52300.0
2014-11-05 09:30:00,26.04,26.3,25.84,25.84,22400.0,26.04,26.3,25.84,25.84,22400.0
2014-11-05 10:00:00,25.84,25.92,25.25,25.42,54200.0,25.84,25.92,25.25,25.42,54200.0
2014-11-05 10:30:00,25.49,25.61,25.16,25.41,86100.0,25.49,25.61,25.16,25.41,86100.0
2014-11-05 11:00:00,25.4,25.6,25.34,25.6,26400.0,25.4,25.6,25.34,25.6,26400.0
2014-11-05 11:30:00,25.59,25.6,25.31,25.42,23900.0,25.59,25.6,25.31,25.42,23900.0
2014-11-05 12:00:00,25.37,25.37,25.14,25.27,33900.0,25.37,25.37,25.14,25.27,33900.0
2014-11-05 12:30:00,25.29,25.63,25.21,25.52,24900.0,25.29,25.63,25.21,25.52,24900.0
2014-11-05 13:00:00,25.46,25.53,25.36,25.38,11200.0,25.46,25.53,25.36,25.38,11200.0
2014-11-05 13:30:00,25.39,25.39,25.25,25.31,20900.0,25.39,25.39,25.25,25.31,20900.0
2014-11-05 14:00:00,25.32,25.33,25.16,25.17,14500.0,25.32,25.33,25.16,25.17,14500.0
2014-11-05 14:30:00,25.17,25.37,25.16,25.35,14800.0,25.17,25.37,25.16,25.35,14800.0
2014-11-05 15:00:00,25.4,25.48,25.2,25.22,22600.0,25.4,25.48,25.2,25.22,22600.0
2014-11-05 15:30:00,25.22,25.49,25.2,25.39,44600.0,25.22,25.49,25.2,25.39,44600.0
2014-11-06 09:30:00,25.62,25.79,25.39,25.6,25500.0,25.62,25.79,25.39,25.6,25500.0
2014-11-06 10:00:00,25.56,25.74,25.4,25.4,13200.0,25.56,25.74,25.4,25.4,13200.0
2014-11-06 10:30:00,25.39,25.55,25.32,25.47,22000.0,25.39,25.55,25.32,25.47,22000.0
2014-11-06 11:00:00,25.46,25.61,25.33,25.34,12100.0,25.46,25.61,25.33,25.34,12100.0
2014-11-06 11:30:00,25.34,25.42,25.2,25.33,14600.0,25.34,25.42,25.2,25.33,14600.0
2014-11-06 12:00:00,25.34,25.43,25.21,25.26,39900.0,25.34,25.43,25.21,25.26,39900.0
2014-11-06 12:30:00,25.25,25.45,25.25,25.36,28400.0,25.25,25.45,25.25,25.36,28400.0
2014-11-06 13:00:00,25.36,25.6,25.36,25.6,4500.0,25.36,25.6,25.36,25.6,4500.0
2014-11-06 13:30:00,25.56,26.06,25.49,25.79,26500.0,25.56,26.06,25.49,25.79,26500.0
2014-11-06 14:00:00,25.82,26.08,25.77,26.02,17800.0,25.82,26.08,25.77,26.02,17800.0
2014-11-06 14:30:00,26.0,26.09,25.83,25.9,20700.0,26.0,26.09,25.83,25.9,20700.0
2014-11-06 15:00:00,25.9,25.9,25.48,25.62,30500.0,25.9,25.9,25.48,25.62,30500.0
2014-11-06 15:30:00,25.62,25.81,25.5,25.67,37900.0,25.62,25.81,25.5,25.67,37900.0
2014-11-07 09:30:00,25.67,26.65,25.62,26.64,58600.0,25.67,26.65,25.62,26.64,58600.0
2014-11-07 10:00:00,26.54,26.65,26.47,26.51,36000.0,26.54,26.65,26.47,26.51,36000.0
2014-11-07 10:30:00,26.51,27.45,26.49,26.99,111200.0,26.51,27.45,26.49,26.99,111200.0
2014-11-07 11:00:00,26.99,27.21,26.96,27.04,27700.0,26.99,27.21,26.96,27.04,27700.0
2014-11-07 11:30:00,26.95,26.95,26.2,26.58,20900.0,26.95,26.95,26.2,26.58,20900.0
2014-11-07 12:00:00,26.54,26.88,26.53,26.7,10500.0,26.54,26.88,26.53,26.7,10500.0
2014-11-07 12:30:00,26.65,26.66,26.5,26.51,5000.0,26.65,26.66,26.5,26.51,5000.0
2014-11-07 13:00:00,26.46,26.54,26.36,26.54,6400.0,26.46,26.54,26.36,26.54,6400.0
2014-11-07 13:30:00,26.5,26.51,26.28,26.37,4500.0,26.5,26.51,26.28,26.37,4500.0
2014-11-07 14:00:00,26.4,26.42,26.25,26.4,14300.0,26.4,26.42,26.25,26.4,14300.0
2014-11-07 14:30:00,26.35,26.85,26.3,26.5,30500.0,26.35,26.85,26.3,26.5,30500.0
2014-11-07 15:00:00,26.43,26.59,26.41,26.44,15900.0,26.43,26.59,26.41,26.44,15900.0
2014-11-07 15:30:00,26.44,26.52,25.79,25.87,77600.0,26.44,26.52,25.79,25.87,77600.0
2014-11-10 09:30:00,26.0,26.7,25.77,26.56,43000.0,26.0,26.7,25.77,26.56,43000.0
2014-11-10 10:00:00,26.55,26.7,26.21,26.28,23500.0,26.55,26.7,26.21,26.28,23500.0
2014-11-10 10:30:00,26.36,26.59,26.28,26.53,16700.0,26.36,26.59,26.28,26.53,16700.0
2014-11-10 11:00:00,26.5,26.59,26.31,26.46,23500.0,26.5,26.59,26.31,26.46,23500.0
2014-11-10 11:30:00,26.47,26.54,26.36,26.36,13100.0,26.47,26.54,26.36,26.36,13100.0
2014-11-10 12:00:00,26.36,26.51,26.21,26.46,19800.0,26.36,26.51,26.21,26.46,19800.0
2014-11-10 12:30:00,26.46,26.63,26.44,26.5,8200.0,26.46,26.63,26.44,26.5,8200.0
2014-11-10 13:00:00,26.44,26.6,26.37,26.44,17600.0,26.44,26.6,26.37,26.44,17600.0
2014-11-10 13:30:00,26.41,26.63,26.4,26.59,24900.0,26.41,26.63,26.4,26.59,24900.0
2014-11-10 14:00:00,26.59,26.94,26.59,26.9,44200.0,26.59,26.94,26.59,26.9,44200.0
2014-11-10 14:30:00,26.86,27.0,26.76,26.97,30200.0,26.86,27.0,26.76,26.97,30200.0
2014-11-10 15:00:00,26.95,27.4,26.86,27.29,101000.0,26.95,27.4,26.86,27.29,101000.0
2014-11-10 15:30:00,27.36,28.12,27.25,27.99,197600.0,27.36,28.12,27.25,27.99,197600.0
2014-11-11 09:30:00,27.0,27.27,24.0,25.23,631900.0,27.0,27.27,24.0,25.23,631900.0
2014-11-11 10:00:00,25.25,25.25,24.5,24.67,198800.0,25.25,25.25,24.5,24.67,198800.0
2014-11-11 10:30:00,24.69,24.75,24.5,24.63,139000.0,24.69,24.75,24.5,24.63,139000.0
2014-11-11 11:00:00,24.68,24.93,24.25,24.62,129700.0,24.68,24.93,24.25,24.62,129700.0
2014-11-11 11:30:00,24.64,25.06,24.56,24.62,82500.0,24.64,25.06,24.56,24.62,82500.0
2014-11-11 12:00:00,24.59,24.79,24.44,24.67,153600.0,24.59,24.79,24.44,24.67,153600.0
2014-11-11 12:30:00,24.67,24.67,24.14,24.21,85000.0,24.67,24.67,24.14,24.21,85000.0
2014-11-11 13:00:00,24.21,24.21,23.81,24.08,198600.0,24.21,24.21,23.81,24.08,198600.0
2014-11-11 13:30:00,24.05,24.34,24.0,24.2,57400.0,24.05,24.34,24.0,24.2,57400.0
2014-11-11 14:00:00,24.19,24.54,24.14,24.29,46300.0,24.19,24.54,24.14,24.29,46300.0
2014-11-11 14:30:00,24.27,24.32,23.71,23.98,198500.0,24.27,24.32,23.71,23.98,198500.0
2014-11-11 15:00:00,23.91,24.0,23.62,23.92,99400.0,23.91,24.0,23.62,23.92,99400.0
2014-11-11 15:30:00,23.92,24.0,23.51,23.66,209000.0,23.92,24.0,23.51,23.66,209000.0
2014-11-12 09:30:00,23.51,23.84,22.28,22.63,180200.0,23.51,23.84,22.28,22.63,180200.0
2014-11-12 10:00:00,22.74,23.25,22.63,22.78,151100.0,22.74,23.25,22.63,22.78,151100.0
2014-11-12 10:30:00,22.78,22.9,21.79,22.19,134900.0,22.78,22.9,21.79,22.19,134900.0
2014-11-12 11:00:00,22.13,22.18,21.62,22.02,191800.0,22.13,22.18,21.62,22.02,191800.0
2014-11-12 11:30:00,21.94,22.74,21.93,22.54,85000.0,21.94,22.74,21.93,22.54,85000.0
2014-11-12 12:00:00,22.6,22.71,22.32,22.32,42000.0,22.6,22.71,22.32,22.32,42000.0
2014-11-12 12:30:00,22.34,22.69,22.3,22.36,27900.0,22.34,22.69,22.3,22.36,27900.0
2014-11-12 13:00:00,22.37,22.68,22.36,22.38,39300.0,22.37,22.68,22.36,22.38,39300.0
2014-11-12 13:30:00,22.4,22.54,22.11,22.14,40000.0,22.4,22.54,22.11,22.14,40000.0
2014-11-12 14:00:00,22.14,22.22,21.92,21.98,82300.0,22.14,22.22,21.92,21.98,82300.0
2014-11-12 14:30:00,21.98,22.03,21.55,21.63,162100.0,21.98,22.03,21.55,21.63,162100.0
2014-11-12 15:00:00,21.6,21.7,20.91,21.23,242200.0,21.6,21.7,20.91,21.23,242200.0
2014-11-12 15:30:00,21.22,21.58,21.04,21.31,190800.0,21.22,21.58,21.04,21.31,190800.0
2014-11-13 09:30:00,21.57,22.42,21.49,22.23,147000.0,21.57,22.42,21.49,22.23,147000.0
2014-11-13 10:00:00,22.29,22.3,22.01,22.14,58200.0,22.29,22.3,22.01,22.14,58200.0
2014-11-13 10:30:00,22.17,22.5,22.14,22.34,56300.0,22.17,22.5,22.14,22.34,56300.0
2014-11-13 11:00:00,22.35,22.44,22.12,22.28,40500.0,22.35,22.44,22.12,22.28,40500.0
2014-11-13 11:30:00,22.29,22.37,22.25,22.37,21000.0,22.29,22.37,22.25,22.37,21000.0
2014-11-13 12:00:00,22.37,22.67,22.28,22.54,99500.0,22.37,22.67,22.28,22.54,99500.0
2014-11-13 12:30:00,22.58,22.74,22.46,22.56,52300.0,22.58,22.74,22.46,22.56,52300.0
2014-11-13 13:00:00,22.52,22.59,22.46,22.52,90200.0,22.52,22.59,22.46,22.52,90200.0
2014-11-13 13:30:00,22.5,22.52,22.41,22.49,42100.0,22.5,22.52,22.41,22.49,42100.0
2014-11-13 14:00:00,22.46,22.65,22.43,22.51,44600.0,22.46,22.65,22.43,22.51,44600.0
2014-11-13 14:30:00,22.52,22.59,22.0,22.11,154300.0,22.52,22.59,22.0,22.11,154300.0
2014-11-13 15:00:00,22.1,22.11,21.5,21.6,134500.0,22.1,22.11,21.5,21.6,134500.0
2014-11-13 15:30:00,21.64,22.09,21.6,22.01,168200.0,21.64,22.09,21.6,22.01,168200.0
2014-11-14 09:30:00,21.66,22.43,21.5,22.37,87600.0,21.66,22.43,21.5,22.37,87600.0
2014-11-14 10:00:00,22.37,22.43,22.18,22.25,30900.0,22.37,22.43,22.18,22.25,30900.0
2014-11-14 10:30:00,22.26,22.75,22.25,22.59,94900.0,22.26,22.75,22.25,22.59,94900.0
2014-11-14 11:00:00,22.61,22.61,22.26,22.4,52500.0,22.61,22.61,22.26,22.4,52500.0
2014-11-14 11:30:00,22.39,22.46,22.23,22.43,32500.0,22.39,22.46,22.23,22.43,32500.0
2014-11-14 12:00:00,22.41,22.41,22.25,22.25,9600.0,22.41,22.41,22.25,22.25,9600.0
2014-11-14 12:30:00,22.25,22.53,22.24,22.47,19100.0,22.25,22.53,22.24,22.47,19100.0
2014-11-14 13:00:00,22.48,22.49,22.23,22.3,69000.0,22.48,22.49,22.23,22.3,69000.0
2014-11-14 13:30:00,22.27,22.44,22.02,22.18,98900.0,22.27,22.44,22.02,22.18,98900.0
2014-11-14 14:00:00,22.14,22.24,22.06,22.14,29500.0,22.14,22.24,22.06,22.14,29500.0
2014-11-14 14:30:00,22.13,22.15,21.75,21.77,38400.0,22.13,22.15,21.75,21.77,38400.0
2014-11-14 15:00:00,21.75,21.79,21.5,21.55,97200.0,21.75,21.79,21.5,21.55,97200.0
2014-11-14 15:30:00,21.55,21.71,21.5,21.52,109100.0,21.55,21.71,21.5,21.52,109100.0
2014-11-17 09:30:00,21.6,22.12,21.6,22.06,26200.0,21.6,22.12,21.6,22.06,26200.0
2014-11-17 10:00:00,22.0,22.09,21.86,21.99,22400.0,22.0,22.09,21.86,21.99,22400.0
2014-11-17 10:30:00,22.02,22.29,21.94,22.0,28800.0,22.02,22.29,21.94,22.0,28800.0
2014-11-17 11:00:00,22.04,22.04,21.94,22.0,5500.0,22.04,22.04,21.94,22.0,5500.0
2014-11-17 11:30:00,21.96,22.05,21.8,21.8,47600.0,21.96,22.05,21.8,21.8,47600.0
2014-11-17 12:00:00,21.8,21.83,21.72,21.79,23500.0,21.8,21.83,21.72,21.79,23500.0
2014-11-17 12:30:00,21.75,21.79,21.72,21.73,67500.0,21.75,21.79,21.72,21.73,67500.0
2014-11-17 13:00:00,21.73,21.74,21.5,21.68,42600.0,21.73,21.74,21.5,21.68,42600.0
2014-11-17 13:30:00,21.63,21.65,21.42,21.46,61000.0,21.63,21.65,21.42,21.46,61000.0
2014-11-17 14:00:00,21.46,21.66,21.46,21.55,28000.0,21.46,21.66,21.46,21.55,28000.0
2014-11-17 14:30:00,21.55,21.6,21.5,21.58,23600.0,21.55,21.6,21.5,21.58,23600.0
2014-11-17 15:00:00,21.58,21.65,21.43,21.49,41600.0,21.58,21.65,21.43,21.49,41600.0
2014-11-17 15:30:00,21.45,21.77,21.45,21.57,106300.0,21.45,21.77,21.45,21.57,106300.0
2014-11-18 09:30:00,21.83,21.88,21.63,21.67,15500.0,21.83,21.88,21.63,21.67,15500.0
2014-11-18 10:00:00,21.67,21.68,21.5,21.53,30100.0,21.67,21.68,21.5,21.53,30100.0
2014-11-18 10:30:00,21.53,21.59,21.4,21.51,27300.0,21.53,21.59,21.4,21.51,27300.0
2014-11-18 11:00:00,21.46,21.61,21.46,21.6,22800.0,21.46,21.61,21.46,21.6,22800.0
2014-11-18 11:30:00,21.6,21.65,21.55,21.64,32900.0,21.6,21.65,21.55,21.64,32900.0
2014-11-18 12:00:00,21.65,21.65,21.5,21.52,33400.0,21.65,21.65,21.5,21.52,33400.0
2014-11-18 12:30:00,21.52,21.69,21.51,21.64,27000.0,21.52,21.69,21.51,21.64,27000.0
2014-11-18 13:00:00,21.64,21.77,21.57,21.57,31500.0,21.64,21.77,21.57,21.57,31500.0
2014-11-18 13:30:00,21.55,21.61,21.54,21.54,35500.0,21.55,21.61,21.54,21.54,35500.0
2014-11-18 14:00:00,21.54,21.72,21.54,21.65,29900.0,21.54,21.72,21.54,21.65,29900.0
2014-11-18 14:30:00,21.7,21.7,21.55,21.57,28600.0,21.7,21.7,21.55,21.57,28600.0
2014-11-18 15:00:00,21.56,21.86,21.55,21.78,53100.0,21.56,21.86,21.55,21.78,53100.0
2014-11-18 15:30:00,21.79,22.25,21.78,22.08,93800.0,21.79,22.25,21.78,22.08,93800.0
2014-11-19 09:30:00,22.12,22.74,21.69,22.19,75400.0,22.12,22.74,21.69,22.19,75400.0
2014-11-19 10:00:00,22.19,22.32,21.86,22.19,24400.0,22.19,22.32,21.86,22.19,24400.0
2014-11-19 10:30:00,22.1,22.28,22.0,22.03,37400.0,22.1,22.28,22.0,22.03,37400.0
2014-11-19 11:00:00,22.03,22.14,22.0,22.14,22900.0,22.03,22.14,22.0,22.14,22900.0
2014-11-19 11:30:00,22.11,22.4,22.07,22.4,10800.0,22.11,22.4,22.07,22.4,10800.0
2014-11-19 12:00:00,22.39,22.49,22.22,22.35,23200.0,22.39,22.49,22.22,22.35,23200.0
2014-11-19 12:30:00,22.39,22.39,22.25,22.29,229800.0,22.39,22.39,22.25,22.29,229800.0
2014-11-19 13:00:00,22.29,22.35,22.17,22.18,6800.0,22.29,22.35,22.17,22.18,6800.0
2014-11-19 13:30:00,22.21,22.21,22.06,22.17,18300.0,22.21,22.21,22.06,22.17,18300.0
2014-11-19 14:00:00,22.19,22.27,22.02,22.06,98200.0,22.19,22.27,22.02,22.06,98200.0
2014-11-19 14:30:00,22.08,22.31,21.85,22.25,32200.0,22.08,22.31,21.85,22.25,32200.0
2014-11-19 15:00:00,22.22,22.25,21.85,22.17,59300.0,22.22,22.25,21.85,22.17,59300.0
2014-11-19 15:30:00,22.17,22.29,22.0,22.29,46300.0,22.17,22.29,22.0,22.29,46300.0
2014-11-20 09:30:00,22.08,22.69,22.0,22.5,103400.0,22.08,22.69,22.0,22.5,103400.0
2014-11-20 10:00:00,22.46,22.5,22.4,22.41,10800.0,22.46,22.5,22.4,22.41,10800.0
2014-11-20 10:30:00,22.5,22.57,22.23,22.52,17500.0,22.5,22.57,22.23,22.52,17500.0
2014-11-20 11:00:00,22.54,22.83,22.53,22.75,33000.0,22.54,22.83,22.53,22.75,33000.0
2014-11-20 11:30:00,22.74,22.92,22.6,22.65,39000.0,22.74,22.92,22.6,22.65,39000.0
2014-11-20 12:00:00,22.71,22.84,22.6,22.6,16400.0,22.71,22.84,22.6,22.6,16400.0
2014-11-20 12:30:00,22.6,22.81,22.6,22.6,11500.0,22.6,22.81,22.6,22.6,11500.0
2014-11-20 13:00:00,22.64,22.8,22.6,22.61,9700.0,22.64,22.8,22.6,22.61,9700.0
2014-11-20 13:30:00,22.61,22.7,22.6,22.69,8200.0,22.61,22.7,22.6,22.69,8200.0
2014-11-20 14:00:00,22.68,22.71,22.61,22.69,15100.0,22.68,22.71,22.61,22.69,15100.0
2014-11-20 14:30:00,22.67,22.94,22.62,22.9,44200.0,22.67,22.94,22.62,22.9,44200.0
2014-11-20 15:00:00,22.89,22.97,22.84,22.96,24700.0,22.89,22.97,22.84,22.96,24700.0
2014-11-20 15:30:00,22.95,23.1,22.95,22.99,96300.0,22.95,23.1,22.95,22.99,96300.0
2014-11-21 09:30:00,22.74,23.13,22.74,22.96,146600.0,22.74,23.13,22.74,22.96,146600.0
2014-11-21 10:00:00,22.85,23.16,22.68,23.12,35200.0,22.85,23.16,22.68,23.12,35200.0
2014-11-21 10:30:00,23.1,23.11,22.81,22.84,34600.0,23.1,23.11,22.81,22.84,34600.0
2014-11-21 11:00:00,22.84,23.09,22.63,22.88,59000.0,22.84,23.09,22.63,22.88,59000.0
2014-11-21 11:30:00,22.85,22.97,22.82,22.9,13100.0,22.85,22.97,22.82,22.9,13100.0
2014-11-21 12:00:00,22.93,22.96,22.88,22.9,7400.0,22.93,22.96,22.88,22.9,7400.0
2014-11-21 12:30:00,22.9,22.95,22.88,22.95,13200.0,22.9,22.95,22.88,22.95,13200.0
2014-11-21 13:00:00,22.95,22.95,22.82,22.88,12800.0,22.95,22.95,22.82,22.88,12800.0
2014-11-21 13:30:00,22.83,22.86,22.63,22.72,27000.0,22.83,22.86,22.63,22.72,27000.0
2014-11-21 14:00:00,22.75,22.8,22.61,22.62,16900.0,22.75,22.8,22.61,22.62,16900.0
2014-11-21 14:30:00,22.62,22.66,22.26,22.26,48200.0,22.62,22.66,22.26,22.26,48200.0
2014-11-21 15:00:00,22.26,22.37,22.25,22.27,77700.0,22.26,22.37,22.25,22.27,77700.0
2014-11-21 15:30:00,22.27,22.33,22.25,22.27,130200.0,22.27,22.33,22.25,22.27,130200.0
2014-11-24 09:30:00,22.25,22.62,22.22,22.32,8000.0,22.25,22.62,22.22,22.32,8000.0
2014-11-24 10:00:00,22.32,22.4,22.31,22.34,8200.0,22.32,22.4,22.31,22.34,8200.0
2014-11-24 10:30:00,22.31,22.41,22.26,22.37,11800.0,22.31,22.41,22.26,22.37,11800.0
2014-11-24 11:00:00,22.37,22.58,22.37,22.48,16500.0,22.37,22.58,22.37,22.48,16500.0
2014-11-24 11:30:00,22.51,22.57,22.45,22.48,4100.0,22.51,22.57,22.45,22.48,4100.0
2014-11-24 12:00:00,22.5,22.75,22.46,22.75,6700.0,22.5,22.75,22.46,22.75,6700.0
2014-11-24 12:30:00,22.75,22.75,22.6,22.69,16500.0,22.75,22.75,22.6,22.69,16500.0
2014-11-24 13:00:00,22.78,22.85,22.74,22.81,8700.0,22.78,22.85,22.74,22.81,8700.0
2014-11-24 13:30:00,22.85,22.91,22.73,22.9,11400.0,22.85,22.91,22.73,22.9,11400.0
2014-11-24 14:00:00,22.84,22.93,22.72,22.75,10500.0,22.84,22.93,22.72,22.75,10500.0
2014-11-24 14:30:00,22.82,22.9,22.74,22.88,18100.0,22.82,22.9,22.74,22.88,18100.0
2014-11-24 15:00:00,22.88,22.9,22.83,22.9,21400.0,22.88,22.9,22.83,22.9,21400.0
2014-11-24 15:30:00,22.9,23.1,22.88,22.99,34800.0,22.9,23.1,22.88,22.99,34800.0
2014-11-25 09:30:00,23.38,24.31,23.36,23.89,87900.0,23.38,24.31,23.36,23.89,87900.0
2014-11-25 10:00:00,23.88,23.91,23.36,23.46,69300.0,23.88,23.91,23.36,23.46,69300.0
2014-11-25 10:30:00,23.47,23.47,23.17,23.42,31300.0,23.47,23.47,23.17,23.42,31300.0
2014-11-25 11:00:00,23.35,23.38,23.05,23.11,24100.0,23.35,23.38,23.05,23.11,24100.0
2014-11-25 11:30:00,23.11,23.24,23.09,23.13,14100.0,23.11,23.24,23.09,23.13,14100.0
2014-11-25 12:00:00,23.13,23.22,23.1,23.11,9000.0,23.13,23.22,23.1,23.11,9000.0
2014-11-25 12:30:00,23.11,23.25,23.1,23.11,15700.0,23.11,23.25,23.1,23.11,15700.0
2014-11-25 13:00:00,23.12,23.23,23.1,23.1,8900.0,23.12,23.23,23.1,23.1,8900.0
2014-11-25 13:30:00,23.11,23.13,23.05,23.07,8800.0,23.11,23.13,23.05,23.07,8800.0
2014-11-25 14:00:00,23.06,23.08,23.05,23.08,18400.0,23.06,23.08,23.05,23.08,18400.0
2014-11-25 14:30:00,23.09,23.27,22.99,23.13,42300.0,23.09,23.27,22.99,23.13,42300.0
2014-11-25 15:00:00,23.11,23.29,23.0,23.17,35200.0,23.11,23.29,23.0,23.17,35200.0
2014-11-25 15:30:00,23.17,23.4,23.05,23.27,62700.0,23.17,23.4,23.05,23.27,62700.0
2014-11-26 09:30:00,23.24,23.65,23.07,23.52,10400.0,23.24,23.65,23.07,23.52,10400.0
2014-11-26 10:00:00,23.65,23.8,23.51,23.67,24000.0,23.65,23.8,23.51,23.67,24000.0
2014-11-26 10:30:00,23.67,23.68,23.59,23.61,4600.0,23.67,23.68,23.59,23.61,4600.0
2014-11-26 11:00:00,23.59,23.81,23.59,23.81,14800.0,23.59,23.81,23.59,23.81,14800.0
2014-11-26 11:30:00,23.85,23.95,23.77,23.79,11300.0,23.85,23.95,23.77,23.79,11300.0
2014-11-26 12:00:00,23.86,23.9,23.69,23.77,9300.0,23.86,23.9,23.69,23.77,9300.0
2014-11-26 12:30:00,23.75,23.8,23.57,23.75,14400.0,23.75,23.8,23.57,23.75,14400.0
2014-11-26 13:00:00,23.75,23.87,23.75,23.86,10900.0,23.75,23.87,23.75,23.86,10900.0
2014-11-26 13:30:00,23.89,23.89,23.61,23.66,13000.0,23.89,23.89,23.61,23.66,13000.0
2014-11-26 14:00:00,23.66,23.9,23.63,23.82,8500.0,23.66,23.9,23.63,23.82,8500.0
2014-11-26 14:30:00,23.83,23.89,23.8,23.88,6700.0,23.83,23.89,23.8,23.88,6700.0
2014-11-26 15:00:00,23.88,23.9,23.77,23.87,12800.0,23.88,23.9,23.77,23.87,12800.0
2014-11-26 15:30:00,23.87,23.9,23.86,23.9,14600.0,23.87,23.9,23.86,23.9,14600.0
2014-11-28 09:30:00,24.04,24.19,23.76,24.0,21300.0,24.04,24.19,23.76,24.0,21300.0
2014-11-28 10:00:00,23.95,23.96,23.62,23.95,19400.0,23.95,23.96,23.62,23.95,19400.0
2014-11-28 10:30:00,23.98,24.25,23.96,24.14,14800.0,23.98,24.25,23.96,24.14,14800.0
2014-11-28 11:00:00,24.13,24.24,24.11,24.16,4400.0,24.13,24.24,24.11,24.16,4400.0
2014-11-28 11:30:00,24.17,24.17,23.88,23.91,10900.0,24.17,24.17,23.88,23.91,10900.0
2014-11-28 12:00:00,23.86,24.05,23.8,24.0,37300.0,23.86,24.05,23.8,24.0,37300.0
2014-11-28 12:30:00,24.04,24.28,24.0,24.26,19600.0,24.04,24.28,24.0,24.26,19600.0
2014-12-01 09:30:00,23.97,24.0,23.0,23.12,56700.0,23.97,24.0,23.0,23.12,56700.0
2014-12-01 10:00:00,23.14,23.37,23.0,23.37,49000.0,23.14,23.37,23.0,23.37,49000.0
2014-12-01 10:30:00,23.3,23.32,23.0,23.06,29700.0,23.3,23.32,23.0,23.06,29700.0
2014-12-01 11:00:00,23.05,23.17,23.03,23.15,10600.0,23.05,23.17,23.03,23.15,10600.0
2014-12-01 11:30:00,23.13,23.26,23.09,23.14,17200.0,23.13,23.26,23.09,23.14,17200.0
2014-12-01 12:00:00,23.12,23.25,23.07,23.2,12500.0,23.12,23.25,23.07,23.2,12500.0
2014-12-01 12:30:00,23.2,23.41,23.2,23.41,16400.0,23.2,23.41,23.2,23.41,16400.0
2014-12-01 13:00:00,23.41,23.69,23.41,23.65,85000.0,23.41,23.69,23.41,23.65,85000.0
2014-12-01 13:30:00,23.64,23.64,23.51,23.58,8200.0,23.64,23.64,23.51,23.58,8200.0
2014-12-01 14:00:00,23.62,23.62,23.53,23.54,8500.0,23.62,23.62,23.53,23.54,8500.0
2014-12-01 14:30:00,23.5,23.53,23.36,23.4,6900.0,23.5,23.53,23.36,23.4,6900.0
2014-12-01 15:00:00,23.4,23.5,23.23,23.23,20900.0,23.4,23.5,23.23,23.23,20900.0
2014-12-01 15:30:00,23.16,23.27,22.98,22.98,80600.0,23.16,23.27,22.98,22.98,80600.0
2014-12-02 09:30:00,23.03,23.13,22.69,22.91,18300.0,23.03,23.13,22.69,22.91,18300.0
2014-12-02 10:00:00,22.94,22.99,22.75,22.8,28000.0,22.94,22.99,22.75,22.8,28000.0
2014-12-02 10:30:00,22.79,22.87,22.7,22.71,22100.0,22.79,22.87,22.7,22.71,22100.0
2014-12-02 11:00:00,22.73,22.79,22.55,22.58,21900.0,22.73,22.79,22.55,22.58,21900.0
2014-12-02 11:30:00,22.58,22.61,22.35,22.41,43300.0,22.58,22.61,22.35,22.41,43300.0
2014-12-02 12:00:00,22.38,22.39,21.76,22.13,176300.0,22.38,22.39,21.76,22.13,176300.0
2014-12-02 12:30:00,22.11,22.14,21.93,22.05,99900.0,22.11,22.14,21.93,22.05,99900.0
2014-12-02 13:00:00,22.05,22.06,21.97,22.02,67200.0,22.05,22.06,21.97,22.02,67200.0
2014-12-02 13:30:00,22.01,22.04,21.95,22.0,93200.0,22.01,22.04,21.95,22.0,93200.0
2014-12-02 14:00:00,22.0,22.14,21.9,22.0,50600.0,22.0,22.14,21.9,22.0,50600.0
2014-12-02 14:30:00,21.99,22.07,21.93,21.94,12900.0,21.99,22.07,21.93,21.94,12900.0
2014-12-02 15:00:00,21.95,22.0,21.8,21.84,52900.0,21.95,22.0,21.8,21.84,52900.0
2014-12-02 15:30:00,21.87,22.12,21.87,22.02,88400.0,21.87,22.12,21.87,22.02,88400.0
2014-12-03 09:30:00,22.02,22.57,21.75,22.39,11900.0,22.02,22.57,21.75,22.39,11900.0
2014-12-03 10:00:00,22.34,22.34,22.08,22.13,8400.0,22.34,22.34,22.08,22.13,8400.0
2014-12-03 10:30:00,22.12,22.25,21.92,22.1,16600.0,22.12,22.25,21.92,22.1,16600.0
2014-12-03 11:00:00,22.1,22.11,21.81,21.87,18300.0,22.1,22.11,21.81,21.87,18300.0
2014-12-03 11:30:00,21.89,21.97,21.87,21.91,25500.0,21.89,21.97,21.87,21.91,25500.0
2014-12-03 12:00:00,21.92,21.98,21.8,21.83,18200.0,21.92,21.98,21.8,21.83,18200.0
2014-12-03 12:30:00,21.8,21.91,21.8,21.81,15100.0,21.8,21.91,21.8,21.81,15100.0
2014-12-03 13:00:00,21.8,21.89,21.6,21.8,22400.0,21.8,21.89,21.6,21.8,22400.0
2014-12-03 13:30:00,21.75,21.79,21.63,21.65,11900.0,21.75,21.79,21.63,21.65,11900.0
2014-12-03 14:00:00,21.65,21.78,21.65,21.77,10200.0,21.65,21.78,21.65,21.77,10200.0
2014-12-03 14:30:00,21.78,21.84,21.42,21.46,31500.0,21.78,21.84,21.42,21.46,31500.0
2014-12-03 15:00:00,21.45,21.46,21.2,21.2,37300.0,21.45,21.46,21.2,21.2,37300.0
2014-12-03 15:30:00,21.2,21.29,21.1,21.16,72000.0,21.2,21.29,21.1,21.16,72000.0
2014-12-04 09:30:00,21.23,21.56,21.23,21.29,57700.0,21.23,21.56,21.23,21.29,57700.0
2014-12-04 10:00:00,21.28,21.39,21.02,21.11,54700.0,21.28,21.39,21.02,21.11,54700.0
2014-12-04 10:30:00,21.03,21.1,20.65,20.67,46800.0,21.03,21.1,20.65,20.67,46800.0
2014-12-04 11:00:00,20.66,20.85,20.52,20.65,26600.0,20.66,20.85,20.52,20.65,26600.0
2014-12-04 11:30:00,20.62,20.63,19.05,19.75,135500.0,20.62,20.63,19.05,19.75,135500.0
2014-12-04 12:00:00,19.81,20.39,19.78,20.18,119500.0,19.81,20.39,19.78,20.18,119500.0
2014-12-04 12:30:00,20.18,20.35,20.12,20.28,29700.0,20.18,20.35,20.12,20.28,29700.0
2014-12-04 13:00:00,20.27,20.44,20.22,20.32,21300.0,20.27,20.44,20.22,20.32,21300.0
2014-12-04 13:30:00,20.33,20.88,20.33,20.71,169800.0,20.33,20.88,20.33,20.71,169800.0
2014-12-04 14:00:00,20.71,21.0,20.48,20.68,25400.0,20.71,21.0,20.48,20.68,25400.0
2014-12-04 14:30:00,20.63,20.72,20.37,20.66,24900.0,20.63,20.72,20.37,20.66,24900.0
2014-12-04 15:00:00,20.63,20.9,20.56,20.73,25300.0,20.63,20.9,20.56,20.73,25300.0
2014-12-04 15:30:00,20.74,21.31,20.74,20.85,114200.0,20.74,21.31,20.74,20.85,114200.0
2014-12-05 09:30:00,20.7,21.03,20.53,20.85,38000.0,20.7,21.03,20.53,20.85,38000.0
2014-12-05 10:00:00,20.85,20.92,20.7,20.79,81200.0,20.85,20.92,20.7,20.79,81200.0
2014-12-05 10:30:00,20.81,20.81,20.39,20.64,51600.0,20.81,20.81,20.39,20.64,51600.0
2014-12-05 11:00:00,20.6,20.75,20.52,20.59,31600.0,20.6,20.75,20.52,20.59,31600.0
2014-12-05 11:30:00,20.6,20.82,20.51,20.72,62300.0,20.6,20.82,20.51,20.72,62300.0
2014-12-05 12:00:00,20.75,20.78,20.67,20.7,14300.0,20.75,20.78,20.67,20.7,14300.0
2014-12-05 12:30:00,20.7,20.75,20.68,20.69,14200.0,20.7,20.75,20.68,20.69,14200.0
2014-12-05 13:00:00,20.7,20.85,20.69,20.81,15000.0,20.7,20.85,20.69,20.81,15000.0
2014-12-05 13:30:00,20.85,20.85,20.67,20.7,8100.0,20.85,20.85,20.67,20.7,8100.0
2014-12-05 14:00:00,20.71,20.89,20.66,20.83,72500.0,20.71,20.89,20.66,20.83,72500.0
2014-12-05 14:30:00,20.81,20.89,20.74,20.8,15100.0,20.81,20.89,20.74,20.8,15100.0
2014-12-05 15:00:00,20.8,20.81,20.67,20.73,21600.0,20.8,20.81,20.67,20.73,21600.0
2014-12-05 15:30:00,20.73,20.79,20.66,20.73,155300.0,20.73,20.79,20.66,20.73,155300.0
2014-12-08 09:30:00,20.56,21.34,20.11,21.02,93700.0,20.56,21.34,20.11,21.02,93700.0
2014-12-08 10:00:00,21.06,21.25,20.88,21.0,22000.0,21.06,21.25,20.88,21.0,22000.0
2014-12-08 10:30:00,20.93,21.0,20.8,20.87,39500.0,20.93,21.0,20.8,20.87,39500.0
2014-12-08 11:00:00,20.84,20.87,20.62,20.69,16200.0,20.84,20.87,20.62,20.69,16200.0
2014-12-08 11:30:00,20.67,21.06,20.65,21.02,32000.0,20.67,21.06,20.65,21.02,32000.0
2014-12-08 12:00:00,21.02,21.2,20.69,20.73,25500.0,21.02,21.2,20.69,20.73,25500.0
2014-12-08 12:30:00,20.71,21.05,20.71,20.9,8800.0,20.71,21.05,20.71,20.9,8800.0
2014-12-08 13:00:00,20.84,20.9,20.74,20.74,5300.0,20.84,20.9,20.74,20.74,5300.0
2014-12-08 13:30:00,20.7,20.73,20.61,20.72,11100.0,20.7,20.73,20.61,20.72,11100.0
2014-12-08 14:00:00,20.71,20.86,20.66,20.86,7400.0,20.71,20.86,20.66,20.86,7400.0
2014-12-08 14:30:00,20.86,20.99,20.78,20.78,15600.0,20.86,20.99,20.78,20.78,15600.0
2014-12-08 15:00:00,20.74,20.76,20.62,20.75,17500.0,20.74,20.76,20.62,20.75,17500.0
2014-12-08 15:30:00,20.69,21.13,20.64,21.12,54500.0,20.69,21.13,20.64,21.12,54500.0
2014-12-09 09:30:00,20.36,20.99,20.29,20.8,70800.0,20.36,20.99,20.29,20.8,70800.0
2014-12-09 10:00:00,20.8,21.0,20.55,20.63,34600.0,20.8,21.0,20.55,20.63,34600.0
2014-12-09 10:30:00,20.67,21.0,20.61,20.9,27400.0,20.67,21.0,20.61,20.9,27400.0
2014-12-09 11:00:00,20.94,20.97,20.79,20.93,19400.0,20.94,20.97,20.79,20.93,19400.0
2014-12-09 11:30:00,20.89,21.0,20.85,21.0,29400.0,20.89,21.0,20.85,21.0,29400.0
2014-12-09 12:00:00,21.0,21.0,20.65,20.77,15100.0,21.0,21.0,20.65,20.77,15100.0
2014-12-09 12:30:00,20.71,20.96,20.68,20.95,10000.0,20.71,20.96,20.68,20.95,10000.0
2014-12-09 13:00:00,20.96,21.02,20.74,20.82,17400.0,20.96,21.02,20.74,20.82,17400.0
2014-12-09 13:30:00,20.82,21.13,20.76,20.84,20900.0,20.82,21.13,20.76,20.84,20900.0
2014-12-09 14:00:00,20.83,21.07,20.8,20.93,10400.0,20.83,21.07,20.8,20.93,10400.0
2014-12-09 14:30:00,20.89,21.0,20.83,20.9,16400.0,20.89,21.0,20.83,20.9,16400.0
2014-12-09 15:00:00,20.87,21.09,20.86,20.95,23000.0,20.87,21.09,20.86,20.95,23000.0
2014-12-09 15:30:00,20.95,21.05,20.93,21.0,24500.0,20.95,21.05,20.93,21.0,24500.0
2014-12-10 09:30:00,20.78,20.98,20.64,20.64,8500.0,20.78,20.98,20.64,20.64,8500.0
2014-12-10 10:00:00,20.67,20.83,20.42,20.83,12500.0,20.67,20.83,20.42,20.83,12500.0
2014-12-10 10:30:00,20.8,20.8,20.55,20.66,8200.0,20.8,20.8,20.55,20.66,8200.0
2014-12-10 11:00:00,20.63,20.67,20.27,20.38,17900.0,20.63,20.67,20.27,20.38,17900.0
2014-12-10 11:30:00,20.44,20.44,20.3,20.36,100600.0,20.44,20.44,20.3,20.36,100600.0
2014-12-10 12:00:00,20.34,20.35,20.21,20.3,16300.0,20.34,20.35,20.21,20.3,16300.0
2014-12-10 12:30:00,20.3,20.49,20.27,20.48,7400.0,20.3,20.49,20.27,20.48,7400.0
2014-12-10 13:00:00,20.46,20.5,20.38,20.46,8500.0,20.46,20.5,20.38,20.46,8500.0
2014-12-10 13:30:00,20.41,20.42,20.14,20.14,14500.0,20.41,20.42,20.14,20.14,14500.0
2014-12-10 14:00:00,20.15,20.15,19.6,20.06,72600.0,20.15,20.15,19.6,20.06,72600.0
2014-12-10 14:30:00,20.0,20.0,19.5,19.5,29900.0,20.0,20.0,19.5,19.5,29900.0
2014-12-10 15:00:00,19.5,20.32,19.5,20.18,37700.0,19.5,20.32,19.5,20.18,37700.0
2014-12-10 15:30:00,20.16,20.27,20.08,20.11,64600.0,20.16,20.27,20.08,20.11,64600.0
2014-12-11 09:30:00,20.23,20.69,20.2,20.35,51400.0,20.23,20.69,20.2,20.35,51400.0
2014-12-11 10:00:00,20.28,20.4,20.2,20.4,28000.0,20.28,20.4,20.2,20.4,28000.0
2014-12-11 10:30:00,20.39,20.53,20.21,20.34,37600.0,20.39,20.53,20.21,20.34,37600.0
2014-12-11 11:00:00,20.34,20.36,20.01,20.27,53400.0,20.34,20.36,20.01,20.27,53400.0
2014-12-11 11:30:00,20.23,20.34,20.19,20.3,46500.0,20.23,20.34,20.19,20.3,46500.0
2014-12-11 12:00:00,20.28,20.31,20.15,20.18,60200.0,20.28,20.31,20.15,20.18,60200.0
2014-12-11 12:30:00,20.17,20.3,20.15,20.25,8900.0,20.17,20.3,20.15,20.25,8900.0
2014-12-11 13:00:00,20.26,20.36,20.22,20.27,7300.0,20.26,20.36,20.22,20.27,7300.0
2014-12-11 13:30:00,20.27,20.5,20.23,20.23,8500.0,20.27,20.5,20.23,20.23,8500.0
2014-12-11 14:00:00,20.25,20.31,19.95,19.95,137500.0,20.25,20.31,19.95,19.95,137500.0
2014-12-11 14:30:00,19.93,20.04,19.79,19.96,44100.0,19.93,20.04,19.79,19.96,44100.0
2014-12-11 15:00:00,19.94,20.09,19.93,20.02,68000.0,19.94,20.09,19.93,20.02,68000.0
2014-12-11 15:30:00,20.07,20.11,19.36,19.38,151900.0,20.07,20.11,19.36,19.38,151900.0
2014-12-12 09:30:00,19.18,19.2,18.02,18.28,139300.0,19.18,19.2,18.02,18.28,139300.0
2014-12-12 10:00:00,18.27,18.27,17.58,17.99,232400.0,18.27,18.27,17.58,17.99,232400.0
2014-12-12 10:30:00,17.97,18.28,16.74,17.17,796500.0,17.97,18.28,16.74,17.17,796500.0
2014-12-12 11:00:00,17.06,17.59,17.03,17.55,183400.0,17.06,17.59,17.03,17.55,183400.0
2014-12-12 11:30:00,17.54,17.54,17.15,17.42,63500.0,17.54,17.54,17.15,17.42,63500.0
2014-12-12 12:00:00,17.42,17.7,17.21,17.62,153400.0,17.42,17.7,17.21,17.62,153400.0
2014-12-12 12:30:00,17.57,18.53,17.56,17.97,161400.0,17.57,18.53,17.56,17.97,161400.0
2014-12-12 13:00:00,17.98,18.24,17.94,18.1,57300.0,17.98,18.24,17.94,18.1,57300.0
2014-12-12 13:30:00,18.07,18.09,17.84,17.98,73500.0,18.07,18.09,17.84,17.98,73500.0
2014-12-12 14:00:00,17.97,18.22,17.83,18.08,60600.0,17.97,18.22,17.83,18.08,60600.0
2014-12-12 14:30:00,18.07,18.44,18.0,18.41,109800.0,18.07,18.44,18.0,18.41,109800.0
2014-12-12 15:00:00,18.41,18.58,18.12,18.34,95500.0,18.41,18.58,18.12,18.34,95500.0
2014-12-12 15:30:00,18.35,18.46,18.15,18.43,241700.0,18.35,18.46,18.15,18.43,241700.0
2014-12-15 09:30:00,18.89,19.49,18.27,19.25,106700.0,18.89,19.49,18.27,19.25,106700.0
2014-12-15 10:00:00,19.25,19.59,19.25,19.3,46100.0,19.25,19.59,19.25,19.3,46100.0
2014-12-15 10:30:00,19.28,19.34,18.96,18.99,93300.0,19.28,19.34,18.96,18.99,93300.0
2014-12-15 11:00:00,18.98,19.23,18.5,18.86,104700.0,18.98,19.23,18.5,18.86,104700.0
2014-12-15 11:30:00,18.86,19.32,18.85,19.29,90200.0,18.86,19.32,18.85,19.29,90200.0
2014-12-15 12:00:00,19.27,19.66,19.22,19.6,53200.0,19.27,19.66,19.22,19.6,53200.0
2014-12-15 12:30:00,19.62,19.66,19.38,19.42,39500.0,19.62,19.66,19.38,19.42,39500.0
2014-12-15 13:00:00,19.42,19.62,19.38,19.62,28900.0,19.42,19.62,19.38,19.62,28900.0
2014-12-15 13:30:00,19.61,19.75,19.46,19.51,34500.0,19.61,19.75,19.46,19.51,34500.0
2014-12-15 14:00:00,19.5,19.82,19.5,19.68,31000.0,19.5,19.82,19.5,19.68,31000.0
2014-12-15 14:30:00,19.67,19.75,19.57,19.59,37700.0,19.67,19.75,19.57,19.59,37700.0
2014-12-15 15:00:00,19.58,19.61,19.27,19.37,43000.0,19.58,19.61,19.27,19.37,43000.0
2014-12-15 15:30:00,19.36,19.42,19.13,19.16,118200.0,19.36,19.42,19.13,19.16,118200.0
2014-12-16 09:30:00,19.4,19.57,19.1,19.28,34600.0,19.4,19.57,19.1,19.28,34600.0
2014-12-16 10:00:00,19.28,19.55,19.25,19.47,51800.0,19.28,19.55,19.25,19.47,51800.0
2014-12-16 10:30:00,19.51,19.53,19.08,19.09,39600.0,19.51,19.53,19.08,19.09,39600.0
2014-12-16 11:00:00,19.03,19.26,18.96,19.17,19000.0,19.03,19.26,18.96,19.17,19000.0
2014-12-16 11:30:00,19.18,19.21,18.93,18.99,20900.0,19.18,19.21,18.93,18.99,20900.0
2014-12-16 12:00:00,18.99,19.15,18.86,19.08,12300.0,18.99,19.15,18.86,19.08,12300.0
2014-12-16 12:30:00,19.03,19.26,18.97,19.0,17300.0,19.03,19.26,18.97,19.0,17300.0
2014-12-16 13:00:00,19.03,19.1,18.82,18.98,18200.0,19.03,19.1,18.82,18.98,18200.0
2014-12-16 13:30:00,18.94,19.17,18.91,18.99,15500.0,18.94,19.17,18.91,18.99,15500.0
2014-12-16 14:00:00,19.0,19.24,18.88,19.03,20600.0,19.0,19.24,18.88,19.03,20600.0
2014-12-16 14:30:00,19.05,19.06,18.58,18.63,33300.0,19.05,19.06,18.58,18.63,33300.0
2014-12-16 15:00:00,18.65,18.77,18.48,18.51,47100.0,18.65,18.77,18.48,18.51,47100.0
2014-12-16 15:30:00,18.51,18.55,18.39,18.45,83900.0,18.51,18.55,18.39,18.45,83900.0
2014-12-17 09:30:00,18.98,19.15,18.68,18.95,37100.0,18.98,19.15,18.68,18.95,37100.0
2014-12-17 10:00:00,18.95,19.03,18.57,18.89,30400.0,18.95,19.03,18.57,18.89,30400.0
2014-12-17 10:30:00,18.85,19.05,18.65,18.93,36300.0,18.85,19.05,18.65,18.93,36300.0
2014-12-17 11:00:00,18.89,19.4,18.89,19.3,42700.0,18.89,19.4,18.89,19.3,42700.0
2014-12-17 11:30:00,19.32,19.55,19.29,19.38,26600.0,19.32,19.55,19.29,19.38,26600.0
2014-12-17 12:00:00,19.38,19.9,19.35,19.57,34100.0,19.38,19.9,19.35,19.57,34100.0
2014-12-17 12:30:00,19.59,19.9,19.57,19.82,30000.0,19.59,19.9,19.57,19.82,30000.0
2014-12-17 13:00:00,19.82,20.38,19.8,20.31,65300.0,19.82,20.38,19.8,20.31,65300.0
2014-12-17 13:30:00,20.3,20.37,19.94,20.0,32500.0,20.3,20.37,19.94,20.0,32500.0
2014-12-17 14:00:00,20.0,20.36,19.99,20.34,32700.0,20.0,20.36,19.99,20.34,32700.0
2014-12-17 14:30:00,20.34,20.81,20.34,20.71,89600.0,20.34,20.81,20.34,20.71,89600.0
2014-12-17 15:00:00,20.74,21.4,20.49,21.37,161400.0,20.74,21.4,20.49,21.37,161400.0
2014-12-17 15:30:00,21.4,21.4,20.61,20.71,266300.0,21.4,21.4,20.61,20.71,266300.0
2014-12-18 09:30:00,21.17,21.17,20.06,20.31,83900.0,21.17,21.17,20.06,20.31,83900.0
2014-12-18 10:00:00,20.48,20.58,20.0,20.35,55400.0,20.48,20.58,20.0,20.35,55400.0
2014-12-18 10:30:00,20.37,20.48,19.95,20.23,38600.0,20.37,20.48,19.95,20.23,38600.0
2014-12-18 11:00:00,20.2,20.36,19.59,20.23,102300.0,20.2,20.36,19.59,20.23,102300.0
2014-12-18 11:30:00,20.26,20.74,20.21,20.74,29900.0,20.26,20.74,20.21,20.74,29900.0
2014-12-18 12:00:00,20.71,20.75,20.53,20.59,24100.0,20.71,20.75,20.53,20.59,24100.0
2014-12-18 12:30:00,20.6,20.71,20.5,20.62,20400.0,20.6,20.71,20.5,20.62,20400.0
2014-12-18 13:00:00,20.62,20.75,20.56,20.74,131700.0,20.62,20.75,20.56,20.74,131700.0
2014-12-18 13:30:00,20.84,20.88,20.61,20.75,49800.0,20.84,20.88,20.61,20.75,49800.0
2014-12-18 14:00:00,20.75,20.92,20.64,20.66,36600.0,20.75,20.92,20.64,20.66,36600.0
2014-12-18 14:30:00,20.69,20.99,20.61,20.91,51200.0,20.69,20.99,20.61,20.91,51200.0
2014-12-18 15:00:00,20.91,21.01,20.66,20.73,51500.0,20.91,21.01,20.66,20.73,51500.0
2014-12-18 15:30:00,20.73,20.98,20.65,20.72,98400.0,20.73,20.98,20.65,20.72,98400.0
2014-12-19 09:30:00,20.75,21.06,20.41,20.67,24100.0,20.75,21.06,20.41,20.67,24100.0
2014-12-19 10:00:00,20.74,21.08,20.51,20.7,28100.0,20.74,21.08,20.51,20.7,28100.0
2014-12-19 10:30:00,20.79,20.83,20.44,20.44,19900.0,20.79,20.83,20.44,20.44,19900.0
2014-12-19 11:00:00,20.44,20.59,20.33,20.42,30300.0,20.44,20.59,20.33,20.42,30300.0
2014-12-19 11:30:00,20.42,20.56,20.03,20.2,25000.0,20.42,20.56,20.03,20.2,25000.0
2014-12-19 12:00:00,20.19,20.19,19.8,20.03,106800.0,20.19,20.19,19.8,20.03,106800.0
2014-12-19 12:30:00,20.02,20.6,20.02,20.48,17500.0,20.02,20.6,20.02,20.48,17500.0
2014-12-19 13:00:00,20.45,20.61,20.25,20.29,27100.0,20.45,20.61,20.25,20.29,27100.0
2014-12-19 13:30:00,20.27,20.34,20.0,20.16,25000.0,20.27,20.34,20.0,20.16,25000.0
2014-12-19 14:00:00,20.13,20.27,20.03,20.15,55600.0,20.13,20.27,20.03,20.15,55600.0
2014-12-19 14:30:00,20.15,20.29,20.1,20.26,93100.0,20.15,20.29,20.1,20.26,93100.0
2014-12-19 15:00:00,20.25,20.4,20.03,20.4,112000.0,20.25,20.4,20.03,20.4,112000.0
2014-12-19 15:30:00,20.39,20.45,20.03,20.12,324000.0,20.39,20.45,20.03,20.12,324000.0
2014-12-22 09:30:00,20.7,21.29,20.5,20.7,44600.0,20.7,21.29,20.5,20.7,44600.0
2014-12-22 10:00:00,20.63,20.82,20.5,20.69,94000.0,20.63,20.82,20.5,20.69,94000.0
2014-12-22 10:30:00,20.68,20.78,19.93,19.99,57000.0,20.68,20.78,19.93,19.99,57000.0
2014-12-22 11:00:00,20.01,20.43,19.81,20.35,59300.0,20.01,20.43,19.81,20.35,59300.0
2014-12-22 11:30:00,20.32,20.32,20.1,20.25,59000.0,20.32,20.32,20.1,20.25,59000.0
2014-12-22 12:00:00,20.28,20.28,20.06,20.23,65400.0,20.28,20.28,20.06,20.23,65400.0
2014-12-22 12:30:00,20.21,20.47,20.17,20.44,184800.0,20.21,20.47,20.17,20.44,184800.0
2014-12-22 13:00:00,20.36,20.42,20.16,20.23,37300.0,20.36,20.42,20.16,20.23,37300.0
2014-12-22 13:30:00,20.23,20.49,20.21,20.37,27700.0,20.23,20.49,20.21,20.37,27700.0
2014-12-22 14:00:00,20.38,20.42,20.21,20.35,22100.0,20.38,20.42,20.21,20.35,22100.0
2014-12-22 14:30:00,20.35,20.42,20.27,20.3,122700.0,20.35,20.42,20.27,20.3,122700.0
2014-12-22 15:00:00,20.29,20.41,20.27,20.35,39500.0,20.29,20.41,20.27,20.35,39500.0
2014-12-22 15:30:00,20.29,20.43,20.26,20.33,96100.0,20.29,20.43,20.26,20.33,96100.0
2014-12-23 09:30:00,20.62,20.62,20.18,20.35,76700.0,20.62,20.62,20.18,20.35,76700.0
2014-12-23 10:00:00,20.35,20.79,20.32,20.55,47500.0,20.35,20.79,20.32,20.55,47500.0
2014-12-23 10:30:00,20.5,20.63,20.44,20.54,20700.0,20.5,20.63,20.44,20.54,20700.0
2014-12-23 11:00:00,20.54,20.64,20.49,20.63,30300.0,20.54,20.64,20.49,20.63,30300.0
2014-12-23 11:30:00,20.69,20.95,20.67,20.72,21700.0,20.69,20.95,20.67,20.72,21700.0
2014-12-23 12:00:00,20.69,20.75,20.55,20.64,13700.0,20.69,20.75,20.55,20.64,13700.0
2014-12-23 12:30:00,20.62,20.8,20.56,20.58,8200.0,20.62,20.8,20.56,20.58,8200.0
2014-12-23 13:00:00,20.54,20.62,20.53,20.55,10800.0,20.54,20.62,20.53,20.55,10800.0
2014-12-23 13:30:00,20.55,20.62,20.51,20.54,15100.0,20.55,20.62,20.51,20.54,15100.0
2014-12-23 14:00:00,20.55,20.65,20.51,20.61,28200.0,20.55,20.65,20.51,20.61,28200.0
2014-12-23 14:30:00,20.62,20.79,20.53,20.79,17400.0,20.62,20.79,20.53,20.79,17400.0
2014-12-23 15:00:00,20.77,20.91,20.64,20.82,79600.0,20.77,20.91,20.64,20.82,79600.0
2014-12-23 15:30:00,20.81,20.87,20.72,20.76,116500.0,20.81,20.87,20.72,20.76,116500.0
2014-12-24 09:30:00,20.71,20.77,20.12,20.21,26500.0,20.71,20.77,20.12,20.21,26500.0
2014-12-24 10:00:00,20.27,20.27,20.0,20.06,19900.0,20.27,20.27,20.0,20.06,19900.0
2014-12-24 10:30:00,20.06,20.39,20.06,20.16,16500.0,20.06,20.39,20.06,20.16,16500.0
2014-12-24 11:00:00,20.24,20.26,20.05,20.16,11600.0,20.24,20.26,20.05,20.16,11600.0
2014-12-24 11:30:00,20.1,20.26,20.05,20.19,19100.0,20.1,20.26,20.05,20.19,19100.0
2014-12-24 12:00:00,20.19,20.2,20.07,20.12,6700.0,20.19,20.2,20.07,20.12,6700.0
2014-12-24 12:30:00,20.15,20.56,20.15,20.45,49700.0,20.15,20.56,20.15,20.45,49700.0
2014-12-26 09:30:00,20.4,20.89,20.21,20.27,23300.0,20.4,20.89,20.21,20.27,23300.0
2014-12-26 10:00:00,20.28,20.32,20.19,20.25,9100.0,20.28,20.32,20.19,20.25,9100.0
2014-12-26 10:30:00,20.25,20.4,20.2,20.32,17400.0,20.25,20.4,20.2,20.32,17400.0
2014-12-26 11:00:00,20.32,20.38,20.26,20.29,6800.0,20.32,20.38,20.26,20.29,6800.0
2014-12-26 11:30:00,20.26,20.35,20.26,20.33,5200.0,20.26,20.35,20.26,20.33,5200.0
2014-12-26 12:00:00,20.3,20.42,20.25,20.42,10400.0,20.3,20.42,20.25,20.42,10400.0
2014-12-26 12:30:00,20.4,20.4,20.28,20.3,2000.0,20.4,20.4,20.28,20.3,2000.0
2014-12-26 13:00:00,20.29,20.45,20.27,20.34,8300.0,20.29,20.45,20.27,20.34,8300.0
2014-12-26 13:30:00,20.3,20.37,20.25,20.29,12000.0,20.3,20.37,20.25,20.29,12000.0
2014-12-26 14:00:00,20.3,20.34,20.29,20.31,6100.0,20.3,20.34,20.29,20.31,6100.0
2014-12-26 14:30:00,20.32,20.35,20.29,20.35,7400.0,20.32,20.35,20.29,20.35,7400.0
2014-12-26 15:00:00,20.33,20.33,20.25,20.27,5400.0,20.33,20.33,20.25,20.27,5400.0
2014-12-26 15:30:00,20.27,20.32,20.21,20.32,14200.0,20.27,20.32,20.21,20.32,14200.0
2014-12-29 09:30:00,20.44,20.44,20.12,20.12,15600.0,20.44,20.44,20.12,20.12,15600.0
2014-12-29 10:00:00,20.08,20.12,19.65,19.85,38400.0,20.08,20.12,19.65,19.85,38400.0
2014-12-29 10:30:00,19.88,19.92,19.75,19.8,21200.0,19.88,19.92,19.75,19.8,21200.0
2014-12-29 11:00:00,19.76,19.83,19.58,19.6,25000.0,19.76,19.83,19.58,19.6,25000.0
2014-12-29 11:30:00,19.59,19.59,19.28,19.31,29600.0,19.59,19.59,19.28,19.31,29600.0
2014-12-29 12:00:00,19.35,19.45,19.3,19.31,13300.0,19.35,19.45,19.3,19.31,13300.0
2014-12-29 12:30:00,19.32,19.48,19.25,19.27,17600.0,19.32,19.48,19.25,19.27,17600.0
2014-12-29 13:00:00,19.25,19.51,19.25,19.37,13600.0,19.25,19.51,19.25,19.37,13600.0
2014-12-29 13:30:00,19.37,19.43,19.21,19.21,16200.0,19.37,19.43,19.21,19.21,16200.0
2014-12-29 14:00:00,19.21,19.28,19.21,19.25,17800.0,19.21,19.28,19.21,19.25,17800.0
2014-12-29 14:30:00,19.27,19.32,19.2,19.22,35600.0,19.27,19.32,19.2,19.22,35600.0
2014-12-29 15:00:00,19.17,19.27,19.15,19.24,22700.0,19.17,19.27,19.15,19.24,22700.0
2014-12-29 15:30:00,19.23,19.5,19.18,19.4,97700.0,19.23,19.5,19.18,19.4,97700.0
2014-12-30 09:30:00,19.59,19.62,19.32,19.55,32400.0,19.59,19.62,19.32,19.55,32400.0
2014-12-30 10:00:00,19.59,19.66,19.33,19.38,71400.0,19.59,19.66,19.33,19.38,71400.0
2014-12-30 10:30:00,19.37,19.49,19.22,19.23,44300.0,19.37,19.49,19.22,19.23,44300.0
2014-12-30 11:00:00,19.22,19.25,19.14,19.14,59000.0,19.22,19.25,19.14,19.14,59000.0
2014-12-30 11:30:00,19.18,19.28,19.08,19.11,22200.0,19.18,19.28,19.08,19.11,22200.0
2014-12-30 12:00:00,19.14,19.28,19.13,19.2,19700.0,19.14,19.28,19.13,19.2,19700.0
2014-12-30 12:30:00,19.22,19.6,19.21,19.54,22800.0,19.22,19.6,19.21,19.54,22800.0
2014-12-30 13:00:00,19.54,19.76,19.48,19.74,43100.0,19.54,19.76,19.48,19.74,43100.0
2014-12-30 13:30:00,19.73,19.82,19.42,19.52,101100.0,19.73,19.82,19.42,19.52,101100.0
2014-12-30 14:00:00,19.52,19.52,19.42,19.43,14600.0,19.52,19.52,19.42,19.43,14600.0
2014-12-30 14:30:00,19.43,19.48,19.2,19.36,43400.0,19.43,19.48,19.2,19.36,43400.0
2014-12-30 15:00:00,19.36,19.46,19.27,19.37,21600.0,19.36,19.46,19.27,19.37,21600.0
2014-12-30 15:30:00,19.33,19.61,19.3,19.6,99300.0,19.33,19.61,19.3,19.6,99300.0
2014-12-31 09:30:00,19.69,19.75,19.35,19.46,16600.0,19.69,19.75,19.35,19.46,16600.0
2014-12-31 10:00:00,19.44,19.47,19.22,19.27,20600.0,19.44,19.47,19.22,19.27,20600.0
2014-12-31 10:30:00,19.24,19.33,19.22,19.25,12300.0,19.24,19.33,19.22,19.25,12300.0
2014-12-31 11:00:00,19.22,19.27,19.06,19.11,27100.0,19.22,19.27,19.06,19.11,27100.0
2014-12-31 11:30:00,19.14,19.31,19.09,19.31,25100.0,19.14,19.31,19.09,19.31,25100.0
2014-12-31 12:00:00,19.28,19.48,19.27,19.41,13800.0,19.28,19.48,19.27,19.41,13800.0
2014-12-31 12:30:00,19.42,19.48,19.31,19.32,14700.0,19.42,19.48,19.31,19.32,14700.0
2014-12-31 13:00:00,19.3,19.69,19.3,19.68,26700.0,19.3,19.69,19.3,19.68,26700.0
2014-12-31 13:30:00,19.66,19.75,19.63,19.75,14400.0,19.66,19.75,19.63,19.75,14400.0
2014-12-31 14:00:00,19.8,20.08,19.8,20.01,14300.0,19.8,20.08,19.8,20.01,14300.0
2014-12-31 14:30:00,19.98,20.11,19.93,20.03,20900.0,19.98,20.11,19.93,20.03,20900.0
2014-12-31 15:00:00,20.03,20.14,19.98,20.05,30400.0,20.03,20.14,19.98,20.05,30400.0
2014-12-31 15:30:00,20.08,20.19,19.73,19.84,128000.0,20.08,20.19,19.73,19.84,128000.0
2015-01-02 09:30:00,19.99,20.62,19.99,20.61,21600.0,19.99,20.62,19.99,20.61,21600.0
2015-01-02 10:00:00,20.61,20.75,20.36,20.5,29100.0,20.61,20.75,20.36,20.5,29100.0
2015-01-02 10:30:00,20.5,20.5,20.18,20.34,22400.0,20.5,20.5,20.18,20.34,22400.0
2015-01-02 11:00:00,20.35,20.54,20.32,20.5,22400.0,20.35,20.54,20.32,20.5,22400.0
2015-01-02 11:30:00,20.47,20.58,20.43,20.57,12200.0,20.47,20.58,20.43,20.57,12200.0
2015-01-02 12:00:00,20.55,20.63,20.39,20.43,24500.0,20.55,20.63,20.39,20.43,24500.0
2015-01-02 12:30:00,20.43,20.64,20.4,20.51,12900.0,20.43,20.64,20.4,20.51,12900.0
2015-01-02 13:00:00,20.48,20.57,20.4,20.4,11200.0,20.48,20.57,20.4,20.4,11200.0
2015-01-02 13:30:00,20.46,20.5,20.37,20.48,10300.0,20.46,20.5,20.37,20.48,10300.0
2015-01-02 14:00:00,20.49,20.5,20.42,20.43,6400.0,20.49,20.5,20.42,20.43,6400.0
2015-01-02 14:30:00,20.45,20.56,20.36,20.52,10900.0,20.45,20.56,20.36,20.52,10900.0
2015-01-02 15:00:00,20.51,20.74,20.35,20.69,26500.0,20.51,20.74,20.35,20.69,26500.0
2015-01-02 15:30:00,20.66,20.83,20.55,20.76,55700.0,20.66,20.83,20.55,20.76,55700.0
2015-01-05 09:30:00,20.6,20.92,20.32,20.75,64900.0,20.6,20.92,20.32,20.75,64900.0
2015-01-05 10:00:00,20.58,20.76,20.56,20.7,14800.0,20.58,20.76,20.56,20.7,14800.0
2015-01-05 10:30:00,20.68,20.73,20.65,20.65,17800.0,20.68,20.73,20.65,20.65,17800.0
2015-01-05 11:00:00,20.66,20.73,20.65,20.66,15900.0,20.66,20.73,20.65,20.66,15900.0
2015-01-05 11:30:00,20.65,20.74,20.65,20.68,18900.0,20.65,20.74,20.65,20.68,18900.0
2015-01-05 12:00:00,20.68,20.72,20.66,20.66,46700.0,20.68,20.72,20.66,20.66,46700.0
2015-01-05 12:30:00,20.66,20.81,20.66,20.7,37100.0,20.66,20.81,20.66,20.7,37100.0
2015-01-05 13:00:00,20.7,20.87,20.69,20.74,48500.0,20.7,20.87,20.69,20.74,48500.0
2015-01-05 13:30:00,20.75,21.19,20.75,21.0,48800.0,20.75,21.19,20.75,21.0,48800.0
2015-01-05 14:00:00,21.02,21.03,20.74,20.91,19100.0,21.02,21.03,20.74,20.91,19100.0
2015-01-05 14:30:00,20.99,21.6,20.84,21.36,55200.0,20.99,21.6,20.84,21.36,55200.0
2015-01-05 15:00:00,21.35,21.7,21.32,21.64,45600.0,21.35,21.7,21.32,21.64,45600.0
2015-01-05 15:30:00,21.66,22.04,21.56,22.03,115300.0,21.66,22.04,21.56,22.03,115300.0
2015-01-06 09:30:00,21.85,22.36,21.69,22.25,72900.0,21.85,22.36,21.69,22.25,72900.0
2015-01-06 10:00:00,22.2,22.38,22.0,22.34,25200.0,22.2,22.38,22.0,22.34,25200.0
2015-01-06 10:30:00,22.34,22.6,22.25,22.34,133300.0,22.34,22.6,22.25,22.34,133300.0
2015-01-06 11:00:00,22.3,22.33,21.92,22.1,86800.0,22.3,22.33,21.92,22.1,86800.0
2015-01-06 11:30:00,22.08,22.22,21.98,22.09,106900.0,22.08,22.22,21.98,22.09,106900.0
2015-01-06 12:00:00,22.1,22.1,21.89,21.96,59700.0,22.1,22.1,21.89,21.96,59700.0
2015-01-06 12:30:00,21.93,22.55,21.92,22.23,43600.0,21.93,22.55,21.92,22.23,43600.0
2015-01-06 13:00:00,22.19,22.26,21.92,22.04,50100.0,22.19,22.26,21.92,22.04,50100.0
2015-01-06 13:30:00,22.04,22.25,21.99,22.02,43800.0,22.04,22.25,21.99,22.02,43800.0
2015-01-06 14:00:00,22.01,22.5,21.98,22.07,77900.0,22.01,22.5,21.98,22.07,77900.0
2015-01-06 14:30:00,22.08,22.31,22.0,22.12,83400.0,22.08,22.31,22.0,22.12,83400.0
2015-01-06 15:00:00,22.1,22.48,22.07,22.36,33000.0,22.1,22.48,22.07,22.36,33000.0
2015-01-06 15:30:00,22.43,22.64,22.3,22.64,120700.0,22.43,22.64,22.3,22.64,120700.0
2015-01-07 09:30:00,22.86,22.96,21.98,22.3,80800.0,22.86,22.96,21.98,22.3,80800.0
2015-01-07 10:00:00,22.45,22.5,22.12,22.42,41000.0,22.45,22.5,22.12,22.42,41000.0
2015-01-07 10:30:00,22.41,22.5,22.26,22.38,55600.0,22.41,22.5,22.26,22.38,55600.0
2015-01-07 11:00:00,22.41,22.49,22.3,22.3,32000.0,22.41,22.49,22.3,22.3,32000.0
2015-01-07 11:30:00,22.35,22.5,22.31,22.41,42300.0,22.35,22.5,22.31,22.41,42300.0
2015-01-07 12:00:00,22.41,22.55,22.3,22.45,78000.0,22.41,22.55,22.3,22.45,78000.0
2015-01-07 12:30:00,22.45,22.49,22.37,22.42,45000.0,22.45,22.49,22.37,22.42,45000.0
2015-01-07 13:00:00,22.42,22.51,22.37,22.39,43100.0,22.42,22.51,22.37,22.39,43100.0
2015-01-07 13:30:00,22.37,22.41,22.11,22.18,116100.0,22.37,22.41,22.11,22.18,116100.0
2015-01-07 14:00:00,22.19,22.49,22.16,22.38,64900.0,22.19,22.49,22.16,22.38,64900.0
2015-01-07 14:30:00,22.39,22.39,22.25,22.3,35100.0,22.39,22.39,22.25,22.3,35100.0
2015-01-07 15:00:00,22.3,22.48,22.29,22.43,60500.0,22.3,22.48,22.29,22.43,60500.0
2015-01-07 15:30:00,22.46,22.46,22.28,22.32,119800.0,22.46,22.46,22.28,22.32,119800.0
2015-01-08 09:30:00,22.34,22.47,21.98,22.0,115500.0,22.34,22.47,21.98,22.0,115500.0
2015-01-08 10:00:00,22.03,22.1,21.54,21.6,32800.0,22.03,22.1,21.54,21.6,32800.0
2015-01-08 10:30:00,21.63,21.72,21.26,21.64,47100.0,21.63,21.72,21.26,21.64,47100.0
2015-01-08 11:00:00,21.55,21.66,21.01,21.32,36700.0,21.55,21.66,21.01,21.32,36700.0
2015-01-08 11:30:00,21.37,21.37,20.75,21.02,50600.0,21.37,21.37,20.75,21.02,50600.0
2015-01-08 12:00:00,20.96,21.44,20.87,21.19,65900.0,20.96,21.44,20.87,21.19,65900.0
2015-01-08 12:30:00,21.14,21.35,21.11,21.27,34700.0,21.14,21.35,21.11,21.27,34700.0
2015-01-08 13:00:00,21.27,21.57,21.27,21.34,16300.0,21.27,21.57,21.27,21.34,16300.0
2015-01-08 13:30:00,21.34,21.39,21.21,21.27,15700.0,21.34,21.39,21.21,21.27,15700.0
2015-01-08 14:00:00,21.21,21.5,21.21,21.41,46300.0,21.21,21.5,21.21,21.41,46300.0
2015-01-08 14:30:00,21.5,21.52,21.41,21.45,15200.0,21.5,21.52,21.41,21.45,15200.0
2015-01-08 15:00:00,21.43,21.62,21.23,21.4,57200.0,21.43,21.62,21.23,21.4,57200.0
2015-01-08 15:30:00,21.4,21.47,21.23,21.42,86600.0,21.4,21.47,21.23,21.42,86600.0
2015-01-09 09:30:00,21.5,21.68,21.12,21.34,31300.0,21.5,21.68,21.12,21.34,31300.0
2015-01-09 10:00:00,21.32,21.37,21.0,21.1,27900.0,21.32,21.37,21.0,21.1,27900.0
2015-01-09 10:30:00,21.01,21.08,20.78,20.88,39700.0,21.01,21.08,20.78,20.88,39700.0
2015-01-09 11:00:00,20.84,21.68,20.68,20.92,96900.0,20.84,21.68,20.68,20.92,96900.0
2015-01-09 11:30:00,20.92,21.22,20.92,21.05,11800.0,20.92,21.22,20.92,21.05,11800.0
2015-01-09 12:00:00,21.12,21.22,21.0,21.03,14900.0,21.12,21.22,21.0,21.03,14900.0
2015-01-09 12:30:00,20.97,21.07,20.79,20.88,13700.0,20.97,21.07,20.79,20.88,13700.0
2015-01-09 13:00:00,20.81,21.11,20.81,20.97,15900.0,20.81,21.11,20.81,20.97,15900.0
2015-01-09 13:30:00,20.95,21.06,20.85,20.94,13600.0,20.95,21.06,20.85,20.94,13600.0
2015-01-09 14:00:00,20.94,21.39,20.92,21.2,216700.0,20.94,21.39,20.92,21.2,216700.0
2015-01-09 14:30:00,21.22,21.37,20.92,21.0,111800.0,21.22,21.37,20.92,21.0,111800.0
2015-01-09 15:00:00,21.03,21.11,20.77,20.89,130200.0,21.03,21.11,20.77,20.89,130200.0
2015-01-09 15:30:00,20.88,21.06,20.75,20.91,85400.0,20.88,21.06,20.75,20.91,85400.0
2015-01-12 09:30:00,21.13,21.55,21.1,21.43,24300.0,21.13,21.55,21.1,21.43,24300.0
2015-01-12 10:00:00,21.48,22.15,21.43,21.9,66600.0,21.48,22.15,21.43,21.9,66600.0
2015-01-12 10:30:00,21.9,22.74,21.82,22.69,53100.0,21.9,22.74,21.82,22.69,53100.0
2015-01-12 11:00:00,22.72,22.8,22.38,22.5,50600.0,22.72,22.8,22.38,22.5,50600.0
2015-01-12 11:30:00,22.42,22.48,21.94,22.06,69600.0,22.42,22.48,21.94,22.06,69600.0
2015-01-12 12:00:00,22.05,22.14,21.85,21.96,48200.0,22.05,22.14,21.85,21.96,48200.0
2015-01-12 12:30:00,22.0,22.15,21.88,22.05,24800.0,22.0,22.15,21.88,22.05,24800.0
2015-01-12 13:00:00,22.08,22.26,22.01,22.22,9800.0,22.08,22.26,22.01,22.22,9800.0
2015-01-12 13:30:00,22.23,22.33,22.0,22.0,22200.0,22.23,22.33,22.0,22.0,22200.0
2015-01-12 14:00:00,22.0,22.05,21.92,21.95,81500.0,22.0,22.05,21.92,21.95,81500.0
2015-01-12 14:30:00,21.92,21.92,21.57,21.75,64800.0,21.92,21.92,21.57,21.75,64800.0
2015-01-12 15:00:00,21.75,21.78,21.4,21.52,102200.0,21.75,21.78,21.4,21.52,102200.0
2015-01-12 15:30:00,21.48,21.83,21.36,21.8,159000.0,21.48,21.83,21.36,21.8,159000.0
2015-01-13 09:30:00,22.24,22.6,22.0,22.51,36400.0,22.24,22.6,22.0,22.51,36400.0
2015-01-13 10:00:00,22.5,22.89,22.36,22.6,52800.0,22.5,22.89,22.36,22.6,52800.0
2015-01-13 10:30:00,22.5,22.6,22.25,22.3,58900.0,22.5,22.6,22.25,22.3,58900.0
2015-01-13 11:00:00,22.29,22.34,22.0,22.01,36200.0,22.29,22.34,22.0,22.01,36200.0
2015-01-13 11:30:00,22.0,22.16,21.91,22.07,22900.0,22.0,22.16,21.91,22.07,22900.0
2015-01-13 12:00:00,22.03,22.28,21.91,22.05,51200.0,22.03,22.28,21.91,22.05,51200.0
2015-01-13 12:30:00,21.94,22.23,21.92,22.11,24000.0,21.94,22.23,21.92,22.11,24000.0
2015-01-13 13:00:00,22.11,22.5,22.03,22.09,26100.0,22.11,22.5,22.03,22.09,26100.0
2015-01-13 13:30:00,22.14,22.22,21.96,22.09,15600.0,22.14,22.22,21.96,22.09,15600.0
2015-01-13 14:00:00,22.08,22.13,21.9,22.06,83700.0,22.08,22.13,21.9,22.06,83700.0
2015-01-13 14:30:00,22.04,22.21,21.8,22.14,48100.0,22.04,22.21,21.8,22.14,48100.0
2015-01-13 15:00:00,22.17,22.25,22.06,22.14,69500.0,22.17,22.25,22.06,22.14,69500.0
2015-01-13 15:30:00,22.11,22.23,22.01,22.23,83600.0,22.11,22.23,22.01,22.23,83600.0
2015-01-14 09:30:00,22.0,22.54,21.99,22.3,165200.0,22.0,22.54,21.99,22.3,165200.0
2015-01-14 10:00:00,22.32,22.39,22.12,22.16,118300.0,22.32,22.39,22.12,22.16,118300.0
2015-01-14 10:30:00,22.15,22.18,21.88,22.1,30900.0,22.15,22.18,21.88,22.1,30900.0
2015-01-14 11:00:00,22.08,22.11,22.0,22.05,15400.0,22.08,22.11,22.0,22.05,15400.0
2015-01-14 11:30:00,22.05,22.3,22.0,22.19,101100.0,22.05,22.3,22.0,22.19,101100.0
2015-01-14 12:00:00,22.19,22.32,22.02,22.1,57200.0,22.19,22.32,22.02,22.1,57200.0
2015-01-14 12:30:00,22.06,22.27,22.02,22.23,34200.0,22.06,22.27,22.02,22.23,34200.0
2015-01-14 13:00:00,22.23,22.39,22.05,22.2,71100.0,22.23,22.39,22.05,22.2,71100.0
2015-01-14 13:30:00,22.2,22.33,22.19,22.25,30800.0,22.2,22.33,22.19,22.25,30800.0
2015-01-14 14:00:00,22.25,22.48,22.01,22.48,115100.0,22.25,22.48,22.01,22.48,115100.0
2015-01-14 14:30:00,22.48,22.5,22.08,22.14,71200.0,22.48,22.5,22.08,22.14,71200.0
2015-01-14 15:00:00,22.15,22.34,22.15,22.21,66700.0,22.15,22.34,22.15,22.21,66700.0
2015-01-14 15:30:00,22.2,22.24,22.02,22.2,112500.0,22.2,22.24,22.02,22.2,112500.0
2015-01-15 09:30:00,22.4,22.42,22.05,22.3,76600.0,22.4,22.42,22.05,22.3,76600.0
2015-01-15 10:00:00,22.25,22.79,22.2,22.75,139800.0,22.25,22.79,22.2,22.75,139800.0
2015-01-15 10:30:00,22.75,24.24,22.75,23.94,205700.0,22.75,24.24,22.75,23.94,205700.0
2015-01-15 11:00:00,23.99,24.05,23.37,23.78,181100.0,23.99,24.05,23.37,23.78,181100.0
2015-01-15 11:30:00,23.78,24.49,23.63,23.8,147100.0,23.78,24.49,23.63,23.8,147100.0
2015-01-15 12:00:00,23.87,23.99,23.01,23.02,146100.0,23.87,23.99,23.01,23.02,146100.0
2015-01-15 12:30:00,23.03,23.63,23.01,23.38,38300.0,23.03,23.63,23.01,23.38,38300.0
2015-01-15 13:00:00,23.39,23.92,23.35,23.62,37700.0,23.39,23.92,23.35,23.62,37700.0
2015-01-15 13:30:00,23.62,23.68,23.01,23.26,157700.0,23.62,23.68,23.01,23.26,157700.0
2015-01-15 14:00:00,23.26,23.59,23.2,23.29,38400.0,23.26,23.59,23.2,23.29,38400.0
2015-01-15 14:30:00,23.36,23.43,23.21,23.32,54300.0,23.36,23.43,23.21,23.32,54300.0
2015-01-15 15:00:00,23.32,23.49,23.2,23.49,49800.0,23.32,23.49,23.2,23.49,49800.0
2015-01-15 15:30:00,23.51,23.66,23.21,23.37,130900.0,23.51,23.66,23.21,23.37,130900.0
2015-01-16 09:30:00,23.16,23.27,22.75,22.88,55400.0,23.16,23.27,22.75,22.88,55400.0
2015-01-16 10:00:00,22.88,22.92,22.6,22.78,31400.0,22.88,22.92,22.6,22.78,31400.0
2015-01-16 10:30:00,22.81,23.26,22.73,23.17,91100.0,22.81,23.26,22.73,23.17,91100.0
2015-01-16 11:00:00,23.17,23.86,23.11,23.8,96000.0,23.17,23.86,23.11,23.8,96000.0
2015-01-16 11:30:00,23.79,23.79,22.92,23.26,48000.0,23.79,23.79,22.92,23.26,48000.0
2015-01-16 12:00:00,23.3,23.3,22.97,23.01,17500.0,23.3,23.3,22.97,23.01,17500.0
2015-01-16 12:30:00,22.97,23.25,22.97,23.1,8000.0,22.97,23.25,22.97,23.1,8000.0
2015-01-16 13:00:00,23.07,23.13,22.82,22.83,13700.0,23.07,23.13,22.82,22.83,13700.0
2015-01-16 13:30:00,22.83,22.95,22.76,22.9,11500.0,22.83,22.95,22.76,22.9,11500.0
2015-01-16 14:00:00,22.88,22.98,22.82,22.9,6400.0,22.88,22.98,22.82,22.9,6400.0
2015-01-16 14:30:00,22.87,22.9,22.75,22.79,14300.0,22.87,22.9,22.75,22.79,14300.0
2015-01-16 15:00:00,22.78,22.8,22.57,22.6,23100.0,22.78,22.8,22.57,22.6,23100.0
2015-01-16 15:30:00,22.59,22.63,22.42,22.52,56300.0,22.59,22.63,22.42,22.52,56300.0
2015-01-20 09:30:00,22.66,22.88,21.59,21.75,23900.0,22.66,22.88,21.59,21.75,23900.0
2015-01-20 10:00:00,21.63,21.64,21.17,21.38,28600.0,21.63,21.64,21.17,21.38,28600.0
2015-01-20 10:30:00,21.33,21.48,21.02,21.07,23800.0,21.33,21.48,21.02,21.07,23800.0
2015-01-20 11:00:00,21.02,21.36,21.01,21.36,16800.0,21.02,21.36,21.01,21.36,16800.0
2015-01-20 11:30:00,21.41,21.42,21.27,21.33,80800.0,21.41,21.42,21.27,21.33,80800.0
2015-01-20 12:00:00,21.33,21.35,21.04,21.24,37900.0,21.33,21.35,21.04,21.24,37900.0
2015-01-20 12:30:00,21.22,21.39,21.17,21.29,83100.0,21.22,21.39,21.17,21.29,83100.0
2015-01-20 13:00:00,21.29,21.34,21.22,21.34,19300.0,21.29,21.34,21.22,21.34,19300.0
2015-01-20 13:30:00,21.34,21.44,21.31,21.39,18500.0,21.34,21.44,21.31,21.39,18500.0
2015-01-20 14:00:00,21.38,21.45,21.25,21.3,22700.0,21.38,21.45,21.25,21.3,22700.0
2015-01-20 14:30:00,21.31,21.38,21.25,21.29,51600.0,21.31,21.38,21.25,21.29,51600.0
2015-01-20 15:00:00,21.3,21.38,21.1,21.11,85600.0,21.3,21.38,21.1,21.11,85600.0
2015-01-20 15:30:00,21.12,21.39,21.11,21.39,113800.0,21.12,21.39,21.11,21.39,113800.0
2015-01-21 09:30:00,21.33,21.49,21.29,21.49,5400.0,21.33,21.49,21.29,21.49,5400.0
2015-01-21 10:00:00,21.48,21.6,21.25,21.25,24800.0,21.48,21.6,21.25,21.25,24800.0
2015-01-21 10:30:00,21.25,21.35,21.16,21.32,19700.0,21.25,21.35,21.16,21.32,19700.0
2015-01-21 11:00:00,21.31,21.36,21.1,21.13,17600.0,21.31,21.36,21.1,21.13,17600.0
2015-01-21 11:30:00,21.15,21.22,21.05,21.07,33100.0,21.15,21.22,21.05,21.07,33100.0
2015-01-21 12:00:00,21.06,21.08,20.6,20.62,26200.0,21.06,21.08,20.6,20.62,26200.0
2015-01-21 12:30:00,20.57,20.73,20.46,20.73,17400.0,20.57,20.73,20.46,20.73,17400.0
2015-01-21 13:00:00,20.71,20.99,20.56,20.99,18200.0,20.71,20.99,20.56,20.99,18200.0
2015-01-21 13:30:00,20.96,21.38,20.89,21.3,26600.0,20.96,21.38,20.89,21.3,26600.0
2015-01-21 14:00:00,21.28,21.69,21.2,21.29,54400.0,21.28,21.69,21.2,21.29,54400.0
2015-01-21 14:30:00,21.29,21.5,21.14,21.42,18700.0,21.29,21.5,21.14,21.42,18700.0
2015-01-21 15:00:00,21.42,21.55,21.28,21.37,15100.0,21.42,21.55,21.28,21.37,15100.0
2015-01-21 15:30:00,21.32,21.44,20.91,21.2,112100.0,21.32,21.44,20.91,21.2,112100.0
2015-01-22 09:30:00,21.21,21.39,20.91,21.11,41500.0,21.21,21.39,20.91,21.11,41500.0
2015-01-22 10:00:00,21.13,21.28,21.11,21.25,10500.0,21.13,21.28,21.11,21.25,10500.0
2015-01-22 10:30:00,21.23,21.23,20.92,20.96,30100.0,21.23,21.23,20.92,20.96,30100.0
2015-01-22 11:00:00,20.96,20.99,20.52,20.57,22000.0,20.96,20.99,20.52,20.57,22000.0
2015-01-22 11:30:00,20.6,20.65,20.33,20.33,18400.0,20.6,20.65,20.33,20.33,18400.0
2015-01-22 12:00:00,20.36,20.46,20.34,20.36,10400.0,20.36,20.46,20.34,20.36,10400.0
2015-01-22 12:30:00,20.34,20.53,20.25,20.5,14600.0,20.34,20.53,20.25,20.5,14600.0
2015-01-22 13:00:00,20.49,20.84,20.49,20.81,10700.0,20.49,20.84,20.49,20.81,10700.0
2015-01-22 13:30:00,20.76,20.8,20.68,20.7,7800.0,20.76,20.8,20.68,20.7,7800.0
2015-01-22 14:00:00,20.69,20.88,20.67,20.88,7100.0,20.69,20.88,20.67,20.88,7100.0
2015-01-22 14:30:00,20.86,20.86,20.81,20.86,9300.0,20.86,20.86,20.81,20.86,9300.0
2015-01-22 15:00:00,20.85,20.86,20.52,20.54,391900.0,20.85,20.86,20.52,20.54,391900.0
2015-01-22 15:30:00,20.54,20.56,20.13,20.55,84700.0,20.54,20.56,20.13,20.55,84700.0
2015-01-23 09:30:00,20.52,20.65,20.16,20.2,20000.0,20.52,20.65,20.16,20.2,20000.0
2015-01-23 10:00:00,20.2,20.23,19.76,19.93,48800.0,20.2,20.23,19.76,19.93,48800.0
2015-01-23 10:30:00,19.94,19.99,19.71,19.98,34400.0,19.94,19.99,19.71,19.98,34400.0
2015-01-23 11:00:00,19.98,20.09,19.91,20.08,88300.0,19.98,20.09,19.91,20.08,88300.0
2015-01-23 11:30:00,20.09,20.29,20.01,20.2,35600.0,20.09,20.29,20.01,20.2,35600.0
2015-01-23 12:00:00,20.2,20.43,20.2,20.42,28600.0,20.2,20.43,20.2,20.42,28600.0
2015-01-23 12:30:00,20.36,20.36,20.3,20.31,5700.0,20.36,20.36,20.3,20.31,5700.0
2015-01-23 13:00:00,20.31,20.34,20.14,20.31,22200.0,20.31,20.34,20.14,20.31,22200.0
2015-01-23 13:30:00,20.32,20.36,20.27,20.36,10100.0,20.32,20.36,20.27,20.36,10100.0
2015-01-23 14:00:00,20.37,20.45,20.35,20.43,55000.0,20.37,20.45,20.35,20.43,55000.0
2015-01-23 14:30:00,20.43,20.55,20.42,20.43,110600.0,20.43,20.55,20.42,20.43,110600.0
2015-01-23 15:00:00,20.44,20.44,20.01,20.3,45800.0,20.44,20.44,20.01,20.3,45800.0
2015-01-23 15:30:00,20.34,20.52,20.23,20.45,135600.0,20.34,20.52,20.23,20.45,135600.0
2015-01-26 09:30:00,20.42,20.54,20.16,20.25,14300.0,20.42,20.54,20.16,20.25,14300.0
2015-01-26 10:00:00,20.26,20.27,19.88,20.2,34200.0,20.26,20.27,19.88,20.2,34200.0
2015-01-26 10:30:00,20.1,20.12,19.86,19.95,16000.0,20.1,20.12,19.86,19.95,16000.0
2015-01-26 11:00:00,19.98,20.07,19.95,20.07,26700.0,19.98,20.07,19.95,20.07,26700.0
2015-01-26 11:30:00,20.05,20.1,20.0,20.03,13300.0,20.05,20.1,20.0,20.03,13300.0
2015-01-26 12:00:00,20.0,20.19,19.96,20.19,18400.0,20.0,20.19,19.96,20.19,18400.0
2015-01-26 12:30:00,20.2,20.34,20.17,20.21,17300.0,20.2,20.34,20.17,20.21,17300.0
2015-01-26 13:00:00,20.19,20.23,20.16,20.16,25400.0,20.19,20.23,20.16,20.16,25400.0
2015-01-26 13:30:00,20.16,20.19,20.08,20.14,13900.0,20.16,20.19,20.08,20.14,13900.0
2015-01-26 14:00:00,20.16,20.16,20.05,20.05,47200.0,20.16,20.16,20.05,20.05,47200.0
2015-01-26 14:30:00,20.06,20.07,20.0,20.0,11500.0,20.06,20.07,20.0,20.0,11500.0
2015-01-26 15:00:00,20.0,20.15,19.95,20.04,87800.0,20.0,20.15,19.95,20.04,87800.0
2015-01-26 15:30:00,20.04,20.15,20.0,20.08,109400.0,20.04,20.15,20.0,20.08,109400.0
2015-01-27 09:30:00,19.69,20.15,19.69,19.98,200700.0,19.69,20.15,19.69,19.98,200700.0
2015-01-27 10:00:00,20.04,20.41,19.93,20.41,48900.0,20.04,20.41,19.93,20.41,48900.0
2015-01-27 10:30:00,20.36,20.45,20.02,20.18,15900.0,20.36,20.45,20.02,20.18,15900.0
2015-01-27 11:00:00,20.19,20.23,19.81,19.88,20800.0,20.19,20.23,19.81,19.88,20800.0
2015-01-27 11:30:00,19.81,19.99,19.81,19.95,15100.0,19.81,19.99,19.81,19.95,15100.0
2015-01-27 12:00:00,19.96,20.03,19.86,20.03,14800.0,19.96,20.03,19.86,20.03,14800.0
2015-01-27 12:30:00,20.02,20.12,19.94,20.12,180600.0,20.02,20.12,19.94,20.12,180600.0
2015-01-27 13:00:00,20.11,20.47,20.09,20.39,8700.0,20.11,20.47,20.09,20.39,8700.0
2015-01-27 13:30:00,20.4,20.45,20.25,20.33,7200.0,20.4,20.45,20.25,20.33,7200.0
2015-01-27 14:00:00,20.26,20.49,20.26,20.49,8600.0,20.26,20.49,20.26,20.49,8600.0
2015-01-27 14:30:00,20.44,20.45,20.14,20.14,7800.0,20.44,20.45,20.14,20.14,7800.0
2015-01-27 15:00:00,20.15,20.22,19.99,20.06,17200.0,20.15,20.22,19.99,20.06,17200.0
2015-01-27 15:30:00,20.01,20.06,19.95,20.0,63900.0,20.01,20.06,19.95,20.0,63900.0
2015-01-28 09:30:00,19.73,20.38,19.73,19.91,46600.0,19.73,20.38,19.73,19.91,46600.0
2015-01-28 10:00:00,19.94,20.04,19.83,19.9,24900.0,19.94,20.04,19.83,19.9,24900.0
2015-01-28 10:30:00,19.9,19.93,19.5,19.86,101000.0,19.9,19.93,19.5,19.86,101000.0
2015-01-28 11:00:00,19.86,20.03,19.83,20.0,18900.0,19.86,20.03,19.83,20.0,18900.0
2015-01-28 11:30:00,19.98,20.27,19.95,20.14,33500.0,19.98,20.27,19.95,20.14,33500.0
2015-01-28 12:00:00,20.14,20.18,20.07,20.15,6600.0,20.14,20.18,20.07,20.15,6600.0
2015-01-28 12:30:00,20.11,20.11,19.75,19.75,14200.0,20.11,20.11,19.75,19.75,14200.0
2015-01-28 13:00:00,19.77,19.86,19.59,19.75,3900.0,19.77,19.86,19.59,19.75,3900.0
2015-01-28 13:30:00,19.74,19.76,19.65,19.67,10400.0,19.74,19.76,19.65,19.67,10400.0
2015-01-28 14:00:00,19.71,19.72,19.58,19.6,6400.0,19.71,19.72,19.58,19.6,6400.0
2015-01-28 14:30:00,19.59,19.72,19.58,19.63,8600.0,19.59,19.72,19.58,19.63,8600.0
2015-01-28 15:00:00,19.65,19.68,19.1,19.17,30000.0,19.65,19.68,19.1,19.17,30000.0
2015-01-28 15:30:00,19.13,19.45,19.12,19.35,47500.0,19.13,19.45,19.12,19.35,47500.0
2015-01-29 09:30:00,19.25,19.28,18.9,18.96,41800.0,19.25,19.28,18.9,18.96,41800.0
2015-01-29 10:00:00,18.94,18.99,18.44,18.5,29000.0,18.94,18.99,18.44,18.5,29000.0
2015-01-29 10:30:00,18.52,18.56,18.21,18.45,33900.0,18.52,18.56,18.21,18.45,33900.0
2015-01-29 11:00:00,18.49,18.5,18.15,18.3,17000.0,18.49,18.5,18.15,18.3,17000.0
2015-01-29 11:30:00,18.3,18.62,18.3,18.42,26600.0,18.3,18.62,18.3,18.42,26600.0
2015-01-29 12:00:00,18.44,18.44,18.2,18.23,45100.0,18.44,18.44,18.2,18.23,45100.0
2015-01-29 12:30:00,18.25,18.34,18.12,18.15,39100.0,18.25,18.34,18.12,18.15,39100.0
2015-01-29 13:00:00,18.17,18.49,18.17,18.48,46800.0,18.17,18.49,18.17,18.48,46800.0
2015-01-29 13:30:00,18.44,19.09,18.43,18.74,45700.0,18.44,19.09,18.43,18.74,45700.0
2015-01-29 14:00:00,18.71,18.98,18.7,18.85,28600.0,18.71,18.98,18.7,18.85,28600.0
2015-01-29 14:30:00,18.84,19.3,18.82,19.21,57300.0,18.84,19.3,18.82,19.21,57300.0
2015-01-29 15:00:00,19.22,19.23,18.91,19.05,18400.0,19.22,19.23,18.91,19.05,18400.0
2015-01-29 15:30:00,19.06,19.24,18.99,19.11,45200.0,19.06,19.24,18.99,19.11,45200.0
2015-01-30 09:30:00,18.91,19.45,18.91,19.32,18600.0,18.91,19.45,18.91,19.32,18600.0
2015-01-30 10:00:00,19.23,19.37,19.07,19.23,12800.0,19.23,19.37,19.07,19.23,12800.0
2015-01-30 10:30:00,19.22,19.24,19.1,19.13,38700.0,19.22,19.24,19.1,19.13,38700.0
2015-01-30 11:00:00,19.15,19.47,19.15,19.28,28800.0,19.15,19.47,19.15,19.28,28800.0
2015-01-30 11:30:00,19.28,19.45,19.21,19.39,8100.0,19.28,19.45,19.21,19.39,8100.0
2015-01-30 12:00:00,19.4,19.47,19.14,19.41,49700.0,19.4,19.47,19.14,19.41,49700.0
2015-01-30 12:30:00,19.39,19.42,19.3,19.35,10200.0,19.39,19.42,19.3,19.35,10200.0
2015-01-30 13:00:00,19.4,19.45,19.32,19.38,11800.0,19.4,19.45,19.32,19.38,11800.0
2015-01-30 13:30:00,19.38,19.63,19.38,19.44,13400.0,19.38,19.63,19.38,19.44,13400.0
2015-01-30 14:00:00,19.46,19.86,19.46,19.86,88300.0,19.46,19.86,19.46,19.86,88300.0
2015-01-30 14:30:00,19.86,19.98,19.7,19.82,24400.0,19.86,19.98,19.7,19.82,24400.0
2015-01-30 15:00:00,19.87,19.88,19.63,19.7,26100.0,19.87,19.88,19.63,19.7,26100.0
2015-01-30 15:30:00,19.69,19.75,19.48,19.53,171200.0,19.69,19.75,19.48,19.53,171200.0
2015-02-02 09:30:00,19.53,19.62,19.5,19.55,16100.0,19.53,19.62,19.5,19.55,16100.0
2015-02-02 10:00:00,19.57,19.92,19.5,19.9,16300.0,19.57,19.92,19.5,19.9,16300.0
2015-02-02 10:30:00,19.9,19.99,19.59,19.68,58700.0,19.9,19.99,19.59,19.68,58700.0
2015-02-02 11:00:00,19.69,20.0,19.69,19.95,10500.0,19.69,20.0,19.69,19.95,10500.0
2015-02-02 11:30:00,19.94,20.0,19.9,19.97,10500.0,19.94,20.0,19.9,19.97,10500.0
2015-02-02 12:00:00,19.95,20.19,19.95,20.17,68600.0,19.95,20.19,19.95,20.17,68600.0
2015-02-02 12:30:00,20.16,20.19,19.94,19.96,13800.0,20.16,20.19,19.94,19.96,13800.0
2015-02-02 13:00:00,19.96,20.02,19.86,19.97,6500.0,19.96,20.02,19.86,19.97,6500.0
2015-02-02 13:30:00,19.98,20.12,19.9,20.0,12700.0,19.98,20.12,19.9,20.0,12700.0
2015-02-02 14:00:00,20.06,20.27,20.0,20.27,8200.0,20.06,20.27,20.0,20.27,8200.0
2015-02-02 14:30:00,20.25,20.29,20.07,20.08,16600.0,20.25,20.29,20.07,20.08,16600.0
2015-02-02 15:00:00,20.08,20.16,20.03,20.12,11400.0,20.08,20.16,20.03,20.12,11400.0
2015-02-02 15:30:00,20.12,20.16,19.95,20.15,57900.0,20.12,20.16,19.95,20.15,57900.0
2015-02-03 09:30:00,20.08,20.45,20.08,20.35,24200.0,20.08,20.45,20.08,20.35,24200.0
2015-02-03 10:00:00,20.3,20.92,20.3,20.75,128100.0,20.3,20.92,20.3,20.75,128100.0
2015-02-03 10:30:00,20.76,20.8,20.46,20.54,17000.0,20.76,20.8,20.46,20.54,17000.0
2015-02-03 11:00:00,20.58,20.71,20.51,20.6,32600.0,20.58,20.71,20.51,20.6,32600.0
2015-02-03 11:30:00,20.57,20.62,20.52,20.54,17000.0,20.57,20.62,20.52,20.54,17000.0
2015-02-03 12:00:00,20.5,20.65,20.5,20.57,14600.0,20.5,20.65,20.5,20.57,14600.0
2015-02-03 12:30:00,20.53,21.1,20.53,20.91,25300.0,20.53,21.1,20.53,20.91,25300.0
2015-02-03 13:00:00,20.89,21.02,20.8,21.02,20400.0,20.89,21.02,20.8,21.02,20400.0
2015-02-03 13:30:00,21.05,21.13,20.96,21.05,17200.0,21.05,21.13,20.96,21.05,17200.0
2015-02-03 14:00:00,21.05,21.1,20.92,20.95,10300.0,21.05,21.1,20.92,20.95,10300.0
2015-02-03 14:30:00,20.96,21.15,20.94,21.15,16400.0,20.96,21.15,20.94,21.15,16400.0
2015-02-03 15:00:00,21.15,21.22,21.01,21.2,22000.0,21.15,21.22,21.01,21.2,22000.0
2015-02-03 15:30:00,21.22,21.36,21.09,21.32,53100.0,21.22,21.36,21.09,21.32,53100.0
2015-02-04 09:30:00,21.29,21.29,20.84,21.1,27900.0,21.29,21.29,20.84,21.1,27900.0
2015-02-04 10:00:00,21.17,21.36,20.97,20.97,8300.0,21.17,21.36,20.97,20.97,8300.0
2015-02-04 10:30:00,20.97,21.06,20.93,20.94,10600.0,20.97,21.06,20.93,20.94,10600.0
2015-02-04 11:00:00,20.92,21.05,20.91,21.05,6400.0,20.92,21.05,20.91,21.05,6400.0
2015-02-04 11:30:00,21.04,21.06,20.79,20.81,6100.0,21.04,21.06,20.79,20.81,6100.0
2015-02-04 12:00:00,20.81,20.81,20.59,20.73,17800.0,20.81,20.81,20.59,20.73,17800.0
2015-02-04 12:30:00,20.71,20.94,20.64,20.91,34400.0,20.71,20.94,20.64,20.91,34400.0
2015-02-04 13:00:00,20.92,21.02,20.92,20.98,7500.0,20.92,21.02,20.92,20.98,7500.0
2015-02-04 13:30:00,20.99,21.03,20.95,21.02,15900.0,20.99,21.03,20.95,21.02,15900.0
2015-02-04 14:00:00,21.03,21.08,20.83,20.9,10400.0,21.03,21.08,20.83,20.9,10400.0
2015-02-04 14:30:00,20.9,20.99,20.79,20.97,7700.0,20.9,20.99,20.79,20.97,7700.0
2015-02-04 15:00:00,20.97,21.07,20.87,21.04,12100.0,20.97,21.07,20.87,21.04,12100.0
2015-02-04 15:30:00,21.04,21.12,20.82,21.05,50700.0,21.04,21.12,20.82,21.05,50700.0
2015-02-05 09:30:00,21.06,21.46,21.06,21.32,22400.0,21.06,21.46,21.06,21.32,22400.0
2015-02-05 10:00:00,21.16,21.21,21.0,21.15,13800.0,21.16,21.21,21.0,21.15,13800.0
2015-02-05 10:30:00,21.14,21.38,21.12,21.32,15100.0,21.14,21.38,21.12,21.32,15100.0
2015-02-05 11:00:00,21.29,21.34,21.16,21.21,18100.0,21.29,21.34,21.16,21.21,18100.0
2015-02-05 11:30:00,21.21,21.36,21.2,21.35,18600.0,21.21,21.36,21.2,21.35,18600.0
2015-02-05 12:00:00,21.36,21.38,21.25,21.28,14900.0,21.36,21.38,21.25,21.28,14900.0
2015-02-05 12:30:00,21.3,21.55,21.26,21.55,13900.0,21.3,21.55,21.26,21.55,13900.0
2015-02-05 13:00:00,21.58,21.8,21.38,21.44,164800.0,21.58,21.8,21.38,21.44,164800.0
2015-02-05 13:30:00,21.47,21.63,21.37,21.55,55600.0,21.47,21.63,21.37,21.55,55600.0
2015-02-05 14:00:00,21.55,21.56,21.47,21.5,188700.0,21.55,21.56,21.47,21.5,188700.0
2015-02-05 14:30:00,21.52,21.8,21.51,21.64,51800.0,21.52,21.8,21.51,21.64,51800.0
2015-02-05 15:00:00,21.62,21.83,21.49,21.52,58100.0,21.62,21.83,21.49,21.52,58100.0
2015-02-05 15:30:00,21.49,21.92,21.49,21.9,121100.0,21.49,21.92,21.49,21.9,121100.0
2015-02-06 09:30:00,21.77,21.77,20.99,21.06,30800.0,21.77,21.77,20.99,21.06,30800.0
2015-02-06 10:00:00,21.07,21.11,20.99,21.01,26500.0,21.07,21.11,20.99,21.01,26500.0
2015-02-06 10:30:00,21.02,21.14,20.98,21.03,14800.0,21.02,21.14,20.98,21.03,14800.0
2015-02-06 11:00:00,21.03,21.16,20.97,21.13,35000.0,21.03,21.16,20.97,21.13,35000.0
2015-02-06 11:30:00,21.11,21.14,21.0,21.03,15200.0,21.11,21.14,21.0,21.03,15200.0
2015-02-06 12:00:00,21.07,21.07,21.02,21.05,10600.0,21.07,21.07,21.02,21.05,10600.0
2015-02-06 12:30:00,21.05,21.07,21.0,21.0,21100.0,21.05,21.07,21.0,21.0,21100.0
2015-02-06 13:00:00,21.0,21.0,20.44,20.84,59300.0,21.0,21.0,20.44,20.84,59300.0
2015-02-06 13:30:00,20.85,21.16,20.77,20.92,28500.0,20.85,21.16,20.77,20.92,28500.0
2015-02-06 14:00:00,20.86,20.86,20.66,20.71,18400.0,20.86,20.86,20.66,20.71,18400.0
2015-02-06 14:30:00,20.71,20.83,20.7,20.75,21600.0,20.71,20.83,20.7,20.75,21600.0
2015-02-06 15:00:00,20.75,20.85,20.67,20.76,29200.0,20.75,20.85,20.67,20.76,29200.0
2015-02-06 15:30:00,20.76,21.43,20.68,21.42,137100.0,20.76,21.43,20.68,21.42,137100.0
2015-02-09 09:30:00,21.43,21.53,21.15,21.15,7100.0,21.43,21.53,21.15,21.15,7100.0
2015-02-09 10:00:00,21.15,21.15,20.95,21.11,7500.0,21.15,21.15,20.95,21.11,7500.0
2015-02-09 10:30:00,21.06,21.16,21.04,21.04,10000.0,21.06,21.16,21.04,21.04,10000.0
2015-02-09 11:00:00,21.07,21.12,21.03,21.06,3600.0,21.07,21.12,21.03,21.06,3600.0
2015-02-09 11:30:00,21.06,21.06,20.83,20.86,11900.0,21.06,21.06,20.83,20.86,11900.0
2015-02-09 12:00:00,20.83,20.86,20.75,20.84,4300.0,20.83,20.86,20.75,20.84,4300.0
2015-02-09 12:30:00,20.89,20.91,20.85,20.88,4200.0,20.89,20.91,20.85,20.88,4200.0
2015-02-09 13:00:00,20.9,20.96,20.89,20.94,2700.0,20.9,20.96,20.89,20.94,2700.0
2015-02-09 13:30:00,20.93,20.99,20.9,20.96,9300.0,20.93,20.99,20.9,20.96,9300.0
2015-02-09 14:00:00,20.96,21.0,20.85,20.91,7600.0,20.96,21.0,20.85,20.91,7600.0
2015-02-09 14:30:00,20.91,20.97,20.75,20.75,10900.0,20.91,20.97,20.75,20.75,10900.0
2015-02-09 15:00:00,20.75,20.87,20.66,20.87,23000.0,20.75,20.87,20.66,20.87,23000.0
2015-02-09 15:30:00,20.87,21.2,20.79,21.18,111600.0,20.87,21.2,20.79,21.18,111600.0
2015-02-10 09:30:00,21.15,21.15,20.66,20.75,26100.0,21.15,21.15,20.66,20.75,26100.0
2015-02-10 10:00:00,20.83,21.13,20.76,20.84,17600.0,20.83,21.13,20.76,20.84,17600.0
2015-02-10 10:30:00,20.81,20.85,20.67,20.85,13700.0,20.81,20.85,20.67,20.85,13700.0
2015-02-10 11:00:00,20.84,21.03,20.65,20.65,41000.0,20.84,21.03,20.65,20.65,41000.0
2015-02-10 11:30:00,20.68,21.0,20.65,20.89,26700.0,20.68,21.0,20.65,20.89,26700.0
2015-02-10 12:00:00,20.92,21.1,20.9,21.03,38300.0,20.92,21.1,20.9,21.03,38300.0
2015-02-10 12:30:00,21.01,21.22,20.93,21.02,8200.0,21.01,21.22,20.93,21.02,8200.0
2015-02-10 13:00:00,21.04,21.27,21.02,21.11,8500.0,21.04,21.27,21.02,21.11,8500.0
2015-02-10 13:30:00,21.1,21.34,21.04,21.04,10200.0,21.1,21.34,21.04,21.04,10200.0
2015-02-10 14:00:00,21.05,21.33,21.05,21.28,9900.0,21.05,21.33,21.05,21.28,9900.0
2015-02-10 14:30:00,21.27,21.49,21.27,21.43,29500.0,21.27,21.49,21.27,21.43,29500.0
2015-02-10 15:00:00,21.42,21.48,21.36,21.44,24400.0,21.42,21.48,21.36,21.44,24400.0
2015-02-10 15:30:00,21.43,21.72,21.4,21.49,160700.0,21.43,21.72,21.4,21.49,160700.0
2015-02-11 09:30:00,21.55,21.73,21.22,21.32,67100.0,21.55,21.73,21.22,21.32,67100.0
2015-02-11 10:00:00,21.27,21.68,21.24,21.3,11000.0,21.27,21.68,21.24,21.3,11000.0
2015-02-11 10:30:00,21.32,21.5,21.25,21.48,27800.0,21.32,21.5,21.25,21.48,27800.0
2015-02-11 11:00:00,21.5,21.68,21.5,21.68,27500.0,21.5,21.68,21.5,21.68,27500.0
2015-02-11 11:30:00,21.65,21.7,21.47,21.66,12900.0,21.65,21.7,21.47,21.66,12900.0
2015-02-11 12:00:00,21.64,21.87,21.63,21.81,23100.0,21.64,21.87,21.63,21.81,23100.0
2015-02-11 12:30:00,21.83,22.24,21.83,22.19,11100.0,21.83,22.24,21.83,22.19,11100.0
2015-02-11 13:00:00,22.24,22.31,22.14,22.23,13800.0,22.24,22.31,22.14,22.23,13800.0
2015-02-11 13:30:00,22.21,22.25,22.01,22.18,22600.0,22.21,22.25,22.01,22.18,22600.0
2015-02-11 14:00:00,22.21,22.3,22.11,22.19,48400.0,22.21,22.3,22.11,22.19,48400.0
2015-02-11 14:30:00,22.2,22.55,22.18,22.55,26800.0,22.2,22.55,22.18,22.55,26800.0
2015-02-11 15:00:00,22.55,22.76,22.49,22.49,37200.0,22.55,22.76,22.49,22.49,37200.0
2015-02-11 15:30:00,22.5,22.55,21.95,21.98,105200.0,22.5,22.55,21.95,21.98,105200.0
2015-02-12 09:30:00,21.87,22.07,20.8,20.82,106300.0,21.87,22.07,20.8,20.82,106300.0
2015-02-12 10:00:00,20.82,21.1,20.28,20.95,117300.0,20.82,21.1,20.28,20.95,117300.0
2015-02-12 10:30:00,20.94,20.94,20.58,20.87,162200.0,20.94,20.94,20.58,20.87,162200.0
2015-02-12 11:00:00,20.96,21.63,20.89,21.49,92200.0,20.96,21.63,20.89,21.49,92200.0
2015-02-12 11:30:00,21.53,21.63,21.36,21.56,322700.0,21.53,21.63,21.36,21.56,322700.0
2015-02-12 12:00:00,21.61,21.89,21.47,21.52,12800.0,21.61,21.89,21.47,21.52,12800.0
2015-02-12 12:30:00,21.52,21.65,21.45,21.65,7300.0,21.52,21.65,21.45,21.65,7300.0
2015-02-12 13:00:00,21.65,21.75,21.65,21.71,23000.0,21.65,21.75,21.65,21.71,23000.0
2015-02-12 13:30:00,21.71,21.83,21.68,21.83,76300.0,21.71,21.83,21.68,21.83,76300.0
2015-02-12 14:00:00,21.86,22.34,21.81,22.16,35100.0,21.86,22.34,21.81,22.16,35100.0
2015-02-12 14:30:00,22.17,22.23,22.07,22.19,20500.0,22.17,22.23,22.07,22.19,20500.0
2015-02-12 15:00:00,22.18,22.75,22.18,22.74,47200.0,22.18,22.75,22.18,22.74,47200.0
2015-02-12 15:30:00,22.72,23.06,22.6,23.04,162100.0,22.72,23.06,22.6,23.04,162100.0
2015-02-13 09:30:00,22.88,22.88,22.35,22.49,28100.0,22.88,22.88,22.35,22.49,28100.0
2015-02-13 10:00:00,22.49,22.5,22.13,22.35,39700.0,22.49,22.5,22.13,22.35,39700.0
2015-02-13 10:30:00,22.3,22.36,22.16,22.25,30600.0,22.3,22.36,22.16,22.25,30600.0
2015-02-13 11:00:00,22.28,22.49,22.28,22.49,18300.0,22.28,22.49,22.28,22.49,18300.0
2015-02-13 11:30:00,22.45,22.46,22.24,22.25,35300.0,22.45,22.46,22.24,22.25,35300.0
2015-02-13 12:00:00,22.22,22.28,22.11,22.2,17600.0,22.22,22.28,22.11,22.2,17600.0
2015-02-13 12:30:00,22.21,22.25,22.02,22.1,9900.0,22.21,22.25,22.02,22.1,9900.0
2015-02-13 13:00:00,22.1,22.2,21.82,21.82,36300.0,22.1,22.2,21.82,21.82,36300.0
2015-02-13 13:30:00,21.82,21.84,21.6,21.84,27600.0,21.82,21.84,21.6,21.84,27600.0
2015-02-13 14:00:00,21.84,22.04,21.82,21.96,17600.0,21.84,22.04,21.82,21.96,17600.0
2015-02-13 14:30:00,21.97,22.02,21.9,21.94,20200.0,21.97,22.02,21.9,21.94,20200.0
2015-02-13 15:00:00,21.95,22.15,21.86,21.92,26500.0,21.95,22.15,21.86,21.92,26500.0
2015-02-13 15:30:00,21.89,22.08,21.85,22.0,48200.0,21.89,22.08,21.85,22.0,48200.0
2015-02-17 09:30:00,22.02,22.03,21.0,21.12,76700.0,22.02,22.03,21.0,21.12,76700.0
2015-02-17 10:00:00,21.07,21.29,20.94,21.1,63700.0,21.07,21.29,20.94,21.1,63700.0
2015-02-17 10:30:00,21.05,21.39,21.05,21.18,34200.0,21.05,21.39,21.05,21.18,34200.0
2015-02-17 11:00:00,21.19,21.31,21.04,21.31,32000.0,21.19,21.31,21.04,21.31,32000.0
2015-02-17 11:30:00,21.29,21.29,21.09,21.1,19000.0,21.29,21.29,21.09,21.1,19000.0
2015-02-17 12:00:00,21.12,21.32,21.1,21.27,20500.0,21.12,21.32,21.1,21.27,20500.0
2015-02-17 12:30:00,21.27,21.65,21.27,21.62,23900.0,21.27,21.65,21.27,21.62,23900.0
2015-02-17 13:00:00,21.57,21.61,21.29,21.3,11900.0,21.57,21.61,21.29,21.3,11900.0
2015-02-17 13:30:00,21.35,21.41,21.25,21.4,13600.0,21.35,21.41,21.25,21.4,13600.0
2015-02-17 14:00:00,21.4,21.55,21.39,21.48,16900.0,21.4,21.55,21.39,21.48,16900.0
2015-02-17 14:30:00,21.48,21.83,21.42,21.81,38100.0,21.48,21.83,21.42,21.81,38100.0
2015-02-17 15:00:00,21.75,22.0,21.68,21.93,95900.0,21.75,22.0,21.68,21.93,95900.0
2015-02-17 15:30:00,21.89,22.22,21.84,22.18,53100.0,21.89,22.22,21.84,22.18,53100.0
2015-02-18 09:30:00,22.12,22.26,21.86,22.05,18700.0,22.12,22.26,21.86,22.05,18700.0
2015-02-18 10:00:00,22.05,22.05,21.63,21.74,39800.0,22.05,22.05,21.63,21.74,39800.0
2015-02-18 10:30:00,21.71,22.08,21.69,21.69,42200.0,21.71,22.08,21.69,21.69,42200.0
2015-02-18 11:00:00,21.71,21.79,21.62,21.65,12400.0,21.71,21.79,21.62,21.65,12400.0
2015-02-18 11:30:00,21.64,21.97,21.64,21.92,17700.0,21.64,21.97,21.64,21.92,17700.0
2015-02-18 12:00:00,21.95,22.02,21.73,21.8,20400.0,21.95,22.02,21.73,21.8,20400.0
2015-02-18 12:30:00,21.8,21.95,21.74,21.82,15500.0,21.8,21.95,21.74,21.82,15500.0
2015-02-18 13:00:00,21.85,22.06,21.84,22.0,20900.0,21.85,22.06,21.84,22.0,20900.0
2015-02-18 13:30:00,22.03,22.03,21.93,21.97,11200.0,22.03,22.03,21.93,21.97,11200.0
2015-02-18 14:00:00,21.97,22.01,21.93,21.95,17800.0,21.97,22.01,21.93,21.95,17800.0
2015-02-18 14:30:00,21.95,22.01,21.88,21.95,21800.0,21.95,22.01,21.88,21.95,21800.0
2015-02-18 15:00:00,21.95,22.24,21.95,22.17,67200.0,21.95,22.24,21.95,22.17,67200.0
2015-02-18 15:30:00,22.16,22.45,22.1,22.31,46300.0,22.16,22.45,22.1,22.31,46300.0
2015-02-19 09:30:00,22.3,22.58,21.95,22.02,17900.0,22.3,22.58,21.95,22.02,17900.0
2015-02-19 10:00:00,22.18,22.29,21.96,22.07,23700.0,22.18,22.29,21.96,22.07,23700.0
2015-02-19 10:30:00,22.08,22.14,21.97,22.02,15000.0,22.08,22.14,21.97,22.02,15000.0
2015-02-19 11:00:00,22.06,22.21,22.0,22.21,16700.0,22.06,22.21,22.0,22.21,16700.0
2015-02-19 11:30:00,22.24,22.27,22.18,22.26,14500.0,22.24,22.27,22.18,22.26,14500.0
2015-02-19 12:00:00,22.25,22.34,22.19,22.32,66700.0,22.25,22.34,22.19,22.32,66700.0
2015-02-19 12:30:00,22.34,22.71,22.34,22.54,27300.0,22.34,22.71,22.34,22.54,27300.0
2015-02-19 13:00:00,22.53,22.78,22.31,22.73,21900.0,22.53,22.78,22.31,22.73,21900.0
2015-02-19 13:30:00,22.75,22.78,22.53,22.67,28200.0,22.75,22.78,22.53,22.67,28200.0
2015-02-19 14:00:00,22.69,23.4,22.69,23.32,57800.0,22.69,23.4,22.69,23.32,57800.0
2015-02-19 14:30:00,23.32,23.4,22.98,23.33,39900.0,23.32,23.4,22.98,23.33,39900.0
2015-02-19 15:00:00,23.34,23.53,22.96,23.46,77400.0,23.34,23.53,22.96,23.46,77400.0
2015-02-19 15:30:00,23.46,23.59,22.79,23.46,190600.0,23.46,23.59,22.79,23.46,190600.0
2015-02-20 09:30:00,23.5,23.55,22.86,23.13,42100.0,23.5,23.55,22.86,23.13,42100.0
2015-02-20 10:00:00,23.13,24.0,23.11,23.89,14300.0,23.13,24.0,23.11,23.89,14300.0
2015-02-20 10:30:00,23.86,24.24,23.8,24.01,27500.0,23.86,24.24,23.8,24.01,27500.0
2015-02-20 11:00:00,24.02,24.24,23.69,24.07,34200.0,24.02,24.24,23.69,24.07,34200.0
2015-02-20 11:30:00,24.01,24.26,23.9,24.09,69100.0,24.01,24.26,23.9,24.09,69100.0
2015-02-20 12:00:00,24.12,24.49,23.67,23.67,136900.0,24.12,24.49,23.67,23.67,136900.0
2015-02-20 12:30:00,23.65,23.66,23.33,23.52,33400.0,23.65,23.66,23.33,23.52,33400.0
2015-02-20 13:00:00,23.52,24.03,23.52,24.0,22300.0,23.52,24.03,23.52,24.0,22300.0
2015-02-20 13:30:00,24.0,24.31,23.9,24.31,29500.0,24.0,24.31,23.9,24.31,29500.0
2015-02-20 14:00:00,24.3,24.45,24.21,24.4,41000.0,24.3,24.45,24.21,24.4,41000.0
2015-02-20 14:30:00,24.39,24.51,24.35,24.48,49900.0,24.39,24.51,24.35,24.48,49900.0
2015-02-20 15:00:00,24.48,24.58,24.43,24.48,58500.0,24.48,24.58,24.43,24.48,58500.0
2015-02-20 15:30:00,24.5,24.66,24.4,24.58,193000.0,24.5,24.66,24.4,24.58,193000.0
2015-02-23 09:30:00,24.6,24.7,23.3,23.74,71000.0,24.6,24.7,23.3,23.74,71000.0
2015-02-23 10:00:00,23.73,23.9,23.67,23.74,51800.0,23.73,23.9,23.67,23.74,51800.0
2015-02-23 10:30:00,23.74,23.85,23.68,23.68,29900.0,23.74,23.85,23.68,23.68,29900.0
2015-02-23 11:00:00,23.71,23.89,23.71,23.88,28400.0,23.71,23.89,23.71,23.88,28400.0
2015-02-23 11:30:00,23.94,24.36,23.88,24.34,38700.0,23.94,24.36,23.88,24.34,38700.0
2015-02-23 12:00:00,24.34,24.67,24.34,24.61,10600.0,24.34,24.67,24.34,24.61,10600.0
2015-02-23 12:30:00,24.57,24.63,23.77,23.87,110500.0,24.57,24.63,23.77,23.87,110500.0
2015-02-23 13:00:00,23.91,24.1,23.82,23.96,15000.0,23.91,24.1,23.82,23.96,15000.0
2015-02-23 13:30:00,23.97,24.15,23.96,24.12,14900.0,23.97,24.15,23.96,24.12,14900.0
2015-02-23 14:00:00,24.19,24.74,24.07,24.41,67300.0,24.19,24.74,24.07,24.41,67300.0
2015-02-23 14:30:00,24.46,24.65,24.14,24.38,310500.0,24.46,24.65,24.14,24.38,310500.0
2015-02-23 15:00:00,24.38,24.72,24.06,24.63,73800.0,24.38,24.72,24.06,24.63,73800.0
2015-02-23 15:30:00,24.62,24.93,24.27,24.4,195500.0,24.62,24.93,24.27,24.4,195500.0
2015-02-24 09:30:00,24.5,24.5,24.23,24.35,10100.0,24.5,24.5,24.23,24.35,10100.0
2015-02-24 10:00:00,24.24,24.58,24.06,24.42,32000.0,24.24,24.58,24.06,24.42,32000.0
2015-02-24 10:30:00,24.38,24.46,23.98,24.46,18100.0,24.38,24.46,23.98,24.46,18100.0
2015-02-24 11:00:00,24.46,24.81,24.46,24.79,23800.0,24.46,24.81,24.46,24.79,23800.0
2015-02-24 11:30:00,24.8,25.0,24.61,25.0,24500.0,24.8,25.0,24.61,25.0,24500.0
2015-02-24 12:00:00,24.95,25.21,24.55,24.61,45300.0,24.95,25.21,24.55,24.61,45300.0
2015-02-24 12:30:00,24.58,24.7,24.47,24.69,13100.0,24.58,24.7,24.47,24.69,13100.0
2015-02-24 13:00:00,24.7,24.81,24.51,24.51,17300.0,24.7,24.81,24.51,24.51,17300.0
2015-02-24 13:30:00,24.59,24.65,24.55,24.62,7300.0,24.59,24.65,24.55,24.62,7300.0
2015-02-24 14:00:00,24.61,24.63,24.4,24.53,15800.0,24.61,24.63,24.4,24.53,15800.0
2015-02-24 14:30:00,24.52,24.52,24.22,24.26,17300.0,24.52,24.52,24.22,24.26,17300.0
2015-02-24 15:00:00,24.26,24.38,23.91,24.14,30600.0,24.26,24.38,23.91,24.14,30600.0
2015-02-24 15:30:00,24.14,24.15,23.93,24.11,64300.0,24.14,24.15,23.93,24.11,64300.0
2015-02-25 09:30:00,24.04,24.04,23.91,23.91,77700.0,24.04,24.04,23.91,23.91,77700.0
2015-02-25 10:00:00,23.92,24.02,23.91,24.01,19400.0,23.92,24.02,23.91,24.01,19400.0
2015-02-25 10:30:00,23.99,24.05,23.96,23.98,17500.0,23.99,24.05,23.96,23.98,17500.0
2015-02-25 11:00:00,23.99,24.11,23.95,24.11,18500.0,23.99,24.11,23.95,24.11,18500.0
2015-02-25 11:30:00,24.12,24.12,23.91,23.93,27200.0,24.12,24.12,23.91,23.93,27200.0
2015-02-25 12:00:00,23.95,24.01,23.87,23.96,13300.0,23.95,24.01,23.87,23.96,13300.0
2015-02-25 12:30:00,23.96,24.0,23.91,23.99,16800.0,23.96,24.0,23.91,23.99,16800.0
2015-02-25 13:00:00,23.96,24.0,23.81,23.92,41800.0,23.96,24.0,23.81,23.92,41800.0
2015-02-25 13:30:00,23.96,23.97,23.59,23.6,26300.0,23.96,23.97,23.59,23.6,26300.0
2015-02-25 14:00:00,23.65,23.8,23.4,23.7,29800.0,23.65,23.8,23.4,23.7,29800.0
2015-02-25 14:30:00,23.74,23.84,23.63,23.8,22600.0,23.74,23.84,23.63,23.8,22600.0
2015-02-25 15:00:00,23.8,23.86,23.73,23.75,19800.0,23.8,23.86,23.73,23.75,19800.0
2015-02-25 15:30:00,23.76,23.85,23.5,23.71,76400.0,23.76,23.85,23.5,23.71,76400.0
2015-02-26 09:30:00,23.58,23.83,23.51,23.75,3200.0,23.58,23.83,23.51,23.75,3200.0
2015-02-26 10:00:00,23.8,23.82,23.71,23.77,6900.0,23.8,23.82,23.71,23.77,6900.0
2015-02-26 10:30:00,23.74,23.79,23.57,23.57,9300.0,23.74,23.79,23.57,23.57,9300.0
2015-02-26 11:00:00,23.57,23.68,23.51,23.67,18700.0,23.57,23.68,23.51,23.67,18700.0
2015-02-26 11:30:00,23.66,23.68,23.46,23.46,12300.0,23.66,23.68,23.46,23.46,12300.0
2015-02-26 12:00:00,23.55,23.57,23.3,23.48,24700.0,23.55,23.57,23.3,23.48,24700.0
2015-02-26 12:30:00,23.48,23.57,23.47,23.53,10100.0,23.48,23.57,23.47,23.53,10100.0
2015-02-26 13:00:00,23.49,23.65,23.49,23.63,17300.0,23.49,23.65,23.49,23.63,17300.0
2015-02-26 13:30:00,23.63,23.68,23.52,23.58,24800.0,23.63,23.68,23.52,23.58,24800.0
2015-02-26 14:00:00,23.62,23.7,23.57,23.6,28700.0,23.62,23.7,23.57,23.6,28700.0
2015-02-26 14:30:00,23.59,23.71,23.57,23.61,25000.0,23.59,23.71,23.57,23.61,25000.0
2015-02-26 15:00:00,23.6,23.65,23.57,23.65,35800.0,23.6,23.65,23.57,23.65,35800.0
2015-02-26 15:30:00,23.65,23.7,23.42,23.5,70600.0,23.65,23.7,23.42,23.5,70600.0
2015-02-27 09:30:00,23.47,23.67,23.27,23.48,4400.0,23.47,23.67,23.27,23.48,4400.0
2015-02-27 10:00:00,23.61,23.66,23.43,23.43,15700.0,23.61,23.66,23.43,23.43,15700.0
2015-02-27 10:30:00,23.48,23.59,23.38,23.59,3900.0,23.48,23.59,23.38,23.59,3900.0
2015-02-27 11:00:00,23.57,23.57,23.42,23.51,31200.0,23.57,23.57,23.42,23.51,31200.0
2015-02-27 11:30:00,23.52,23.55,23.45,23.51,30400.0,23.52,23.55,23.45,23.51,30400.0
2015-02-27 12:00:00,23.51,23.59,23.48,23.58,11500.0,23.51,23.59,23.48,23.58,11500.0
2015-02-27 12:30:00,23.57,23.75,23.49,23.67,12800.0,23.57,23.75,23.49,23.67,12800.0
2015-02-27 13:00:00,23.67,23.71,23.48,23.51,17400.0,23.67,23.71,23.48,23.51,17400.0
2015-02-27 13:30:00,23.54,23.58,23.45,23.52,14700.0,23.54,23.58,23.45,23.52,14700.0
2015-02-27 14:00:00,23.55,23.68,23.49,23.68,62200.0,23.55,23.68,23.49,23.68,62200.0
2015-02-27 14:30:00,23.65,23.71,23.6,23.6,11200.0,23.65,23.71,23.6,23.6,11200.0
2015-02-27 15:00:00,23.63,23.9,23.6,23.85,17100.0,23.63,23.9,23.6,23.85,17100.0
2015-02-27 15:30:00,23.86,23.93,23.21,23.35,69500.0,23.86,23.93,23.21,23.35,69500.0
2015-03-02 09:30:00,22.77,22.97,21.93,22.58,198000.0,22.77,22.97,21.93,22.58,198000.0
2015-03-02 10:00:00,22.58,23.06,22.51,22.79,70100.0,22.58,23.06,22.51,22.79,70100.0
2015-03-02 10:30:00,22.85,22.86,22.74,22.76,24800.0,22.85,22.86,22.74,22.76,24800.0
2015-03-02 11:00:00,22.75,22.95,22.51,22.95,30100.0,22.75,22.95,22.51,22.95,30100.0
2015-03-02 11:30:00,22.92,23.02,22.8,22.94,41100.0,22.92,23.02,22.8,22.94,41100.0
2015-03-02 12:00:00,22.98,23.1,22.86,22.98,53400.0,22.98,23.1,22.86,22.98,53400.0
2015-03-02 12:30:00,23.0,23.02,22.93,23.0,12700.0,23.0,23.02,22.93,23.0,12700.0
2015-03-02 13:00:00,23.0,23.04,22.91,23.0,19900.0,23.0,23.04,22.91,23.0,19900.0
2015-03-02 13:30:00,23.01,23.58,22.97,23.46,114800.0,23.01,23.58,22.97,23.46,114800.0
2015-03-02 14:00:00,23.44,23.44,23.17,23.24,14800.0,23.44,23.44,23.17,23.24,14800.0
2015-03-02 14:30:00,23.16,23.33,23.15,23.28,25100.0,23.16,23.33,23.15,23.28,25100.0
2015-03-02 15:00:00,23.22,23.56,23.22,23.5,34800.0,23.22,23.56,23.22,23.5,34800.0
2015-03-02 15:30:00,23.48,23.78,23.48,23.51,53000.0,23.48,23.78,23.48,23.51,53000.0
2015-03-03 09:30:00,23.54,25.44,23.25,24.85,313400.0,23.54,25.44,23.25,24.85,313400.0
2015-03-03 10:00:00,24.84,25.04,24.59,24.7,84600.0,24.84,25.04,24.59,24.7,84600.0
2015-03-03 10:30:00,24.7,25.03,24.7,24.97,29500.0,24.7,25.03,24.7,24.97,29500.0
2015-03-03 11:00:00,24.98,25.05,24.7,24.9,39600.0,24.98,25.05,24.7,24.9,39600.0
2015-03-03 11:30:00,24.91,25.02,24.58,24.66,127400.0,24.91,25.02,24.58,24.66,127400.0
2015-03-03 12:00:00,24.78,24.81,24.44,24.51,86900.0,24.78,24.81,24.44,24.51,86900.0
2015-03-03 12:30:00,24.63,24.68,24.44,24.59,56000.0,24.63,24.68,24.44,24.59,56000.0
2015-03-03 13:00:00,24.6,25.0,24.54,24.92,71100.0,24.6,25.0,24.54,24.92,71100.0
2015-03-03 13:30:00,24.99,25.21,24.9,25.05,127800.0,24.99,25.21,24.9,25.05,127800.0
2015-03-03 14:00:00,25.02,25.22,24.64,25.03,70800.0,25.02,25.22,24.64,25.03,70800.0
2015-03-03 14:30:00,25.13,25.46,25.07,25.32,99900.0,25.13,25.46,25.07,25.32,99900.0
2015-03-03 15:00:00,25.32,25.32,24.87,24.89,147700.0,25.32,25.32,24.87,24.89,147700.0
2015-03-03 15:30:00,24.94,25.48,24.78,25.3,333600.0,24.94,25.48,24.78,25.3,333600.0
2015-03-04 09:30:00,30.5,30.5,29.06,29.56,1365900.0,30.5,30.5,29.06,29.56,1365900.0
2015-03-04 10:00:00,29.48,29.94,28.8,29.23,892700.0,29.48,29.94,28.8,29.23,892700.0
2015-03-04 10:30:00,29.2,29.46,29.04,29.16,255600.0,29.2,29.46,29.04,29.16,255600.0
2015-03-04 11:00:00,29.15,29.43,28.99,29.2,353100.0,29.15,29.43,28.99,29.2,353100.0
2015-03-04 11:30:00,29.2,29.29,28.12,28.6,289000.0,29.2,29.29,28.12,28.6,289000.0
2015-03-04 12:00:00,28.6,29.05,28.6,28.84,159200.0,28.6,29.05,28.6,28.84,159200.0
2015-03-04 12:30:00,28.9,29.38,28.89,29.19,204200.0,28.9,29.38,28.89,29.19,204200.0
2015-03-04 13:00:00,29.19,29.38,28.95,29.38,126500.0,29.19,29.38,28.95,29.38,126500.0
2015-03-04 13:30:00,29.38,29.53,29.12,29.31,307600.0,29.38,29.53,29.12,29.31,307600.0
2015-03-04 14:00:00,29.27,29.3,28.66,29.21,121600.0,29.27,29.3,28.66,29.21,121600.0
2015-03-04 14:30:00,29.26,29.37,29.07,29.07,157700.0,29.26,29.37,29.07,29.07,157700.0
2015-03-04 15:00:00,29.07,29.81,28.93,29.39,432600.0,29.07,29.81,28.93,29.39,432600.0
2015-03-04 15:30:00,29.32,29.48,28.59,28.59,362800.0,29.32,29.48,28.59,28.59,362800.0
2015-03-05 09:30:00,29.7,29.9,28.42,28.59,159300.0,29.7,29.9,28.42,28.59,159300.0
2015-03-05 10:00:00,28.51,28.51,26.84,27.44,325000.0,28.51,28.51,26.84,27.44,325000.0
2015-03-05 10:30:00,27.44,27.95,27.26,27.91,101000.0,27.44,27.95,27.26,27.91,101000.0
2015-03-05 11:00:00,27.91,28.22,27.9,28.16,160000.0,27.91,28.22,27.9,28.16,160000.0
2015-03-05 11:30:00,28.15,28.4,28.14,28.37,43600.0,28.15,28.4,28.14,28.37,43600.0
2015-03-05 12:00:00,28.32,28.32,28.05,28.25,44900.0,28.32,28.32,28.05,28.25,44900.0
2015-03-05 12:30:00,28.25,28.29,28.0,28.0,38500.0,28.25,28.29,28.0,28.0,38500.0
2015-03-05 13:00:00,28.0,28.27,27.92,28.25,42100.0,28.0,28.27,27.92,28.25,42100.0
2015-03-05 13:30:00,28.24,28.29,27.99,28.23,37400.0,28.24,28.29,27.99,28.23,37400.0
2015-03-05 14:00:00,28.22,28.31,28.02,28.11,55100.0,28.22,28.31,28.02,28.11,55100.0
2015-03-05 14:30:00,28.14,28.26,28.06,28.18,58100.0,28.14,28.26,28.06,28.18,58100.0
2015-03-05 15:00:00,28.18,28.24,28.04,28.23,57100.0,28.18,28.24,28.04,28.23,57100.0
2015-03-05 15:30:00,28.23,28.26,27.68,27.82,118600.0,28.23,28.26,27.68,27.82,118600.0
2015-03-06 09:30:00,27.52,28.25,27.49,28.22,102200.0,27.52,28.25,27.49,28.22,102200.0
2015-03-06 10:00:00,28.23,28.95,28.16,28.87,88300.0,28.23,28.95,28.16,28.87,88300.0
2015-03-06 10:30:00,28.85,28.99,28.78,28.86,109100.0,28.85,28.99,28.78,28.86,109100.0
2015-03-06 11:00:00,28.86,29.21,28.81,29.19,96600.0,28.86,29.21,28.81,29.19,96600.0
2015-03-06 11:30:00,29.2,29.22,28.73,28.85,175300.0,29.2,29.22,28.73,28.85,175300.0
2015-03-06 12:00:00,28.85,29.15,28.84,29.14,131400.0,28.85,29.15,28.84,29.14,131400.0
2015-03-06 12:30:00,29.18,29.94,28.87,28.94,173800.0,29.18,29.94,28.87,28.94,173800.0
2015-03-06 13:00:00,28.94,28.94,28.35,28.79,213100.0,28.94,28.94,28.35,28.79,213100.0
2015-03-06 13:30:00,28.81,28.87,28.61,28.62,63900.0,28.81,28.87,28.61,28.62,63900.0
2015-03-06 14:00:00,28.64,28.83,28.64,28.82,132200.0,28.64,28.83,28.64,28.82,132200.0
2015-03-06 14:30:00,28.85,29.06,28.74,28.83,151100.0,28.85,29.06,28.74,28.83,151100.0
2015-03-06 15:00:00,28.84,28.87,28.67,28.74,59400.0,28.84,28.87,28.67,28.74,59400.0
2015-03-06 15:30:00,28.75,28.83,28.67,28.82,68800.0,28.75,28.83,28.67,28.82,68800.0
2015-03-09 09:30:00,28.79,29.07,28.48,28.76,42300.0,28.79,29.07,28.48,28.76,42300.0
2015-03-09 10:00:00,28.74,29.36,28.74,29.13,95000.0,28.74,29.36,28.74,29.13,95000.0
2015-03-09 10:30:00,29.11,29.21,28.62,28.82,56700.0,29.11,29.21,28.62,28.82,56700.0
2015-03-09 11:00:00,28.82,29.06,28.75,28.8,31200.0,28.82,29.06,28.75,28.8,31200.0
2015-03-09 11:30:00,28.8,28.92,28.66,28.76,39200.0,28.8,28.92,28.66,28.76,39200.0
2015-03-09 12:00:00,28.79,28.85,28.71,28.81,17700.0,28.79,28.85,28.71,28.81,17700.0
2015-03-09 12:30:00,28.78,28.94,28.73,28.92,28900.0,28.78,28.94,28.73,28.92,28900.0
2015-03-09 13:00:00,28.94,29.01,28.85,28.94,30100.0,28.94,29.01,28.85,28.94,30100.0
2015-03-09 13:30:00,28.95,29.0,28.83,28.9,19300.0,28.95,29.0,28.83,28.9,19300.0
2015-03-09 14:00:00,28.89,28.99,28.77,28.84,20000.0,28.89,28.99,28.77,28.84,20000.0
2015-03-09 14:30:00,28.78,29.0,28.74,28.94,25200.0,28.78,29.0,28.74,28.94,25200.0
2015-03-09 15:00:00,28.95,29.04,28.9,29.01,41300.0,28.95,29.04,28.9,29.01,41300.0
2015-03-09 15:30:00,29.0,29.05,28.87,29.04,72400.0,29.0,29.05,28.87,29.04,72400.0
2015-03-10 09:30:00,28.75,28.76,28.51,28.71,17400.0,28.75,28.76,28.51,28.71,17400.0
2015-03-10 10:00:00,28.65,29.0,28.63,28.88,19600.0,28.65,29.0,28.63,28.88,19600.0
2015-03-10 10:30:00,28.81,28.97,28.68,28.75,25700.0,28.81,28.97,28.68,28.75,25700.0
2015-03-10 11:00:00,28.77,28.91,28.55,28.67,125900.0,28.77,28.91,28.55,28.67,125900.0
2015-03-10 11:30:00,28.68,28.68,28.53,28.61,28200.0,28.68,28.68,28.53,28.61,28200.0
2015-03-10 12:00:00,28.57,28.62,28.3,28.42,101900.0,28.57,28.62,28.3,28.42,101900.0
2015-03-10 12:30:00,28.34,28.37,28.24,28.37,10600.0,28.34,28.37,28.24,28.37,10600.0
2015-03-10 13:00:00,28.34,28.34,28.12,28.16,42600.0,28.34,28.34,28.12,28.16,42600.0
2015-03-10 13:30:00,28.11,28.12,27.98,28.01,17900.0,28.11,28.12,27.98,28.01,17900.0
2015-03-10 14:00:00,28.0,28.24,27.97,27.98,24600.0,28.0,28.24,27.97,27.98,24600.0
2015-03-10 14:30:00,27.99,28.23,27.97,28.2,23300.0,27.99,28.23,27.97,28.2,23300.0
2015-03-10 15:00:00,28.2,28.28,28.13,28.24,28800.0,28.2,28.28,28.13,28.24,28800.0
2015-03-10 15:30:00,28.24,28.54,28.2,28.27,71800.0,28.24,28.54,28.2,28.27,71800.0
2015-03-11 09:30:00,27.98,28.51,27.83,28.44,57500.0,27.98,28.51,27.83,28.44,57500.0
2015-03-11 10:00:00,28.37,28.73,28.34,28.55,78300.0,28.37,28.73,28.34,28.55,78300.0
2015-03-11 10:30:00,28.55,28.68,28.43,28.52,68700.0,28.55,28.68,28.43,28.52,68700.0
2015-03-11 11:00:00,28.52,28.59,28.44,28.59,28900.0,28.52,28.59,28.44,28.59,28900.0
2015-03-11 11:30:00,28.59,28.59,28.46,28.52,34500.0,28.59,28.59,28.46,28.52,34500.0
2015-03-11 12:00:00,28.5,28.85,28.49,28.63,48300.0,28.5,28.85,28.49,28.63,48300.0
2015-03-11 12:30:00,28.57,28.65,28.47,28.54,16500.0,28.57,28.65,28.47,28.54,16500.0
2015-03-11 13:00:00,28.54,28.6,28.47,28.57,9400.0,28.54,28.6,28.47,28.57,9400.0
2015-03-11 13:30:00,28.58,28.7,28.48,28.6,28000.0,28.58,28.7,28.48,28.6,28000.0
2015-03-11 14:00:00,28.64,28.69,28.42,28.64,24900.0,28.64,28.69,28.42,28.64,24900.0
2015-03-11 14:30:00,28.64,28.65,28.55,28.55,16600.0,28.64,28.65,28.55,28.55,16600.0
2015-03-11 15:00:00,28.6,28.65,28.55,28.55,30600.0,28.6,28.65,28.55,28.55,30600.0
2015-03-11 15:30:00,28.56,28.63,28.52,28.53,36800.0,28.56,28.63,28.52,28.53,36800.0
2015-03-12 09:30:00,28.69,28.83,28.57,28.71,38300.0,28.69,28.83,28.57,28.71,38300.0
2015-03-12 10:00:00,28.62,28.93,28.62,28.86,42400.0,28.62,28.93,28.62,28.86,42400.0
2015-03-12 10:30:00,28.9,28.96,28.74,28.8,26300.0,28.9,28.96,28.74,28.8,26300.0
2015-03-12 11:00:00,28.8,28.9,28.79,28.89,18500.0,28.8,28.9,28.79,28.89,18500.0
2015-03-12 11:30:00,28.89,29.25,28.89,29.07,75300.0,28.89,29.25,28.89,29.07,75300.0
2015-03-12 12:00:00,29.12,29.2,28.85,28.95,17000.0,29.12,29.2,28.85,28.95,17000.0
2015-03-12 12:30:00,28.89,29.0,28.83,28.95,12400.0,28.89,29.0,28.83,28.95,12400.0
2015-03-12 13:00:00,28.92,29.0,28.75,28.87,57900.0,28.92,29.0,28.75,28.87,57900.0
2015-03-12 13:30:00,28.84,28.99,28.78,28.91,37100.0,28.84,28.99,28.78,28.91,37100.0
2015-03-12 14:00:00,28.89,29.2,28.79,29.17,43300.0,28.89,29.2,28.79,29.17,43300.0
2015-03-12 14:30:00,29.19,29.64,29.16,29.57,45000.0,29.19,29.64,29.16,29.57,45000.0
2015-03-12 15:00:00,29.61,29.75,29.32,29.48,42100.0,29.61,29.75,29.32,29.48,42100.0
2015-03-12 15:30:00,29.48,29.9,29.44,29.87,63400.0,29.48,29.9,29.44,29.87,63400.0
2015-03-13 09:30:00,29.96,33.22,29.54,32.42,316900.0,29.96,33.22,29.54,32.42,316900.0
2015-03-13 10:00:00,32.38,33.45,32.05,32.66,233600.0,32.38,33.45,32.05,32.66,233600.0
2015-03-13 10:30:00,32.64,32.82,32.16,32.49,132500.0,32.64,32.82,32.16,32.49,132500.0
2015-03-13 11:00:00,32.5,32.8,30.51,31.07,321300.0,32.5,32.8,30.51,31.07,321300.0
2015-03-13 11:30:00,31.07,31.75,30.92,31.55,114700.0,31.07,31.75,30.92,31.55,114700.0
2015-03-13 12:00:00,31.58,31.76,30.61,30.95,156200.0,31.58,31.76,30.61,30.95,156200.0
2015-03-13 12:30:00,30.9,31.15,30.79,31.06,70100.0,30.9,31.15,30.79,31.06,70100.0
2015-03-13 13:00:00,31.04,31.92,31.0,31.73,173400.0,31.04,31.92,31.0,31.73,173400.0
2015-03-13 13:30:00,31.67,33.2,31.52,32.45,166000.0,31.67,33.2,31.52,32.45,166000.0
2015-03-13 14:00:00,32.45,32.45,31.4,31.88,184100.0,32.45,32.45,31.4,31.88,184100.0
2015-03-13 14:30:00,31.86,32.37,31.55,31.9,100600.0,31.86,32.37,31.55,31.9,100600.0
2015-03-13 15:00:00,31.92,33.94,31.9,33.6,216100.0,31.92,33.94,31.9,33.6,216100.0
2015-03-13 15:30:00,33.66,34.0,32.24,32.25,388300.0,33.66,34.0,32.24,32.25,388300.0
2015-03-16 09:30:00,32.55,32.77,31.87,32.65,51700.0,32.55,32.77,31.87,32.65,51700.0
2015-03-16 10:00:00,32.6,33.18,32.35,33.05,140100.0,32.6,33.18,32.35,33.05,140100.0
2015-03-16 10:30:00,33.02,34.1,32.93,33.51,246400.0,33.02,34.1,32.93,33.51,246400.0
2015-03-16 11:00:00,33.49,34.06,33.42,33.87,101900.0,33.49,34.06,33.42,33.87,101900.0
2015-03-16 11:30:00,33.88,33.99,33.42,33.42,47400.0,33.88,33.99,33.42,33.42,47400.0
2015-03-16 12:00:00,33.35,33.64,33.27,33.5,54200.0,33.35,33.64,33.27,33.5,54200.0
2015-03-16 12:30:00,33.47,33.5,33.23,33.4,63300.0,33.47,33.5,33.23,33.4,63300.0
2015-03-16 13:00:00,33.36,33.37,32.92,32.97,22600.0,33.36,33.37,32.92,32.97,22600.0
2015-03-16 13:30:00,33.0,33.16,32.86,33.11,13700.0,33.0,33.16,32.86,33.11,13700.0
2015-03-16 14:00:00,33.06,33.28,33.0,33.1,33100.0,33.06,33.28,33.0,33.1,33100.0
2015-03-16 14:30:00,33.1,33.19,33.0,33.1,44500.0,33.1,33.19,33.0,33.1,44500.0
2015-03-16 15:00:00,33.04,33.18,32.96,33.12,55500.0,33.04,33.18,32.96,33.12,55500.0
2015-03-16 15:30:00,33.16,33.18,32.43,32.5,157200.0,33.16,33.18,32.43,32.5,157200.0
2015-03-17 09:30:00,32.35,32.35,31.9,31.99,40600.0,32.35,32.35,31.9,31.99,40600.0
2015-03-17 10:00:00,31.99,32.2,31.95,32.06,26100.0,31.99,32.2,31.95,32.06,26100.0
2015-03-17 10:30:00,32.01,32.49,32.01,32.23,38100.0,32.01,32.49,32.01,32.23,38100.0
2015-03-17 11:00:00,32.21,32.3,31.98,32.26,34400.0,32.21,32.3,31.98,32.26,34400.0
2015-03-17 11:30:00,32.31,32.38,31.96,31.98,25600.0,32.31,32.38,31.96,31.98,25600.0
2015-03-17 12:00:00,32.04,32.04,31.68,31.74,29600.0,32.04,32.04,31.68,31.74,29600.0
2015-03-17 12:30:00,31.79,31.86,31.69,31.86,10400.0,31.79,31.86,31.69,31.86,10400.0
2015-03-17 13:00:00,31.85,32.06,31.83,31.91,11600.0,31.85,32.06,31.83,31.91,11600.0
2015-03-17 13:30:00,31.88,31.92,31.68,31.71,19600.0,31.88,31.92,31.68,31.71,19600.0
2015-03-17 14:00:00,31.79,31.95,31.72,31.88,23400.0,31.79,31.95,31.72,31.88,23400.0
2015-03-17 14:30:00,31.85,31.9,31.5,31.59,48900.0,31.85,31.9,31.5,31.59,48900.0
2015-03-17 15:00:00,31.61,31.66,31.29,31.4,55400.0,31.61,31.66,31.29,31.4,55400.0
2015-03-17 15:30:00,31.39,31.44,30.62,30.85,201000.0,31.39,31.44,30.62,30.85,201000.0
2015-03-18 09:30:00,30.86,30.86,30.4,30.46,44900.0,30.86,30.86,30.4,30.46,44900.0
2015-03-18 10:00:00,30.45,30.99,30.28,30.37,65000.0,30.45,30.99,30.28,30.37,65000.0
2015-03-18 10:30:00,30.37,30.89,30.37,30.45,24800.0,30.37,30.89,30.37,30.45,24800.0
2015-03-18 11:00:00,30.46,30.83,30.45,30.72,42000.0,30.46,30.83,30.45,30.72,42000.0
2015-03-18 11:30:00,30.72,31.21,30.65,31.12,56300.0,30.72,31.21,30.65,31.12,56300.0
2015-03-18 12:00:00,31.12,31.26,30.99,31.26,25600.0,31.12,31.26,30.99,31.26,25600.0
2015-03-18 12:30:00,31.26,31.28,31.04,31.1,14100.0,31.26,31.28,31.04,31.1,14100.0
2015-03-18 13:00:00,31.1,31.15,30.97,31.0,15000.0,31.1,31.15,30.97,31.0,15000.0
2015-03-18 13:30:00,31.04,31.06,30.86,30.86,20500.0,31.04,31.06,30.86,30.86,20500.0
2015-03-18 14:00:00,30.94,31.23,30.89,31.17,34800.0,30.94,31.23,30.89,31.17,34800.0
2015-03-18 14:30:00,31.13,31.21,31.02,31.03,15100.0,31.13,31.21,31.02,31.03,15100.0
2015-03-18 15:00:00,31.05,31.32,31.03,31.15,33400.0,31.05,31.32,31.03,31.15,33400.0
2015-03-18 15:30:00,31.13,31.38,31.11,31.28,62900.0,31.13,31.38,31.11,31.28,62900.0
2015-03-19 09:30:00,31.25,31.64,31.22,31.64,18900.0,31.25,31.64,31.22,31.64,18900.0
2015-03-19 10:00:00,31.45,32.5,31.45,32.46,49500.0,31.45,32.5,31.45,32.46,49500.0
2015-03-19 10:30:00,32.44,33.42,32.34,33.13,97000.0,32.44,33.42,32.34,33.13,97000.0
2015-03-19 11:00:00,33.17,33.86,32.9,33.0,112400.0,33.17,33.86,32.9,33.0,112400.0
2015-03-19 11:30:00,33.0,33.2,32.8,32.86,60900.0,33.0,33.2,32.8,32.86,60900.0
2015-03-19 12:00:00,32.86,32.98,32.62,32.71,23400.0,32.86,32.98,32.62,32.71,23400.0
2015-03-19 12:30:00,32.66,32.93,32.6,32.83,44500.0,32.66,32.93,32.6,32.83,44500.0
2015-03-19 13:00:00,32.85,32.97,32.79,32.82,25700.0,32.85,32.97,32.79,32.82,25700.0
2015-03-19 13:30:00,32.8,32.91,32.41,32.66,29700.0,32.8,32.91,32.41,32.66,29700.0
2015-03-19 14:00:00,32.68,32.89,32.61,32.81,24200.0,32.68,32.89,32.61,32.81,24200.0
2015-03-19 14:30:00,32.78,33.09,32.75,32.78,37100.0,32.78,33.09,32.75,32.78,37100.0
2015-03-19 15:00:00,32.82,33.26,32.81,33.06,94700.0,32.82,33.26,32.81,33.06,94700.0
2015-03-19 15:30:00,33.09,33.15,32.69,33.07,63700.0,33.09,33.15,32.69,33.07,63700.0
2015-03-20 09:30:00,33.07,33.44,32.44,32.52,121400.0,33.07,33.44,32.44,32.52,121400.0
2015-03-20 10:00:00,32.51,32.81,31.87,32.81,147300.0,32.51,32.81,31.87,32.81,147300.0
2015-03-20 10:30:00,32.73,33.25,32.73,33.23,153600.0,32.73,33.25,32.73,33.23,153600.0
2015-03-20 11:00:00,33.21,33.28,32.64,32.66,81400.0,33.21,33.28,32.64,32.66,81400.0
2015-03-20 11:30:00,32.65,32.84,32.59,32.65,25200.0,32.65,32.84,32.59,32.65,25200.0
2015-03-20 12:00:00,32.63,32.79,32.12,32.22,91800.0,32.63,32.79,32.12,32.22,91800.0
2015-03-20 12:30:00,32.23,32.31,31.99,32.04,108000.0,32.23,32.31,31.99,32.04,108000.0
2015-03-20 13:00:00,32.05,32.42,31.95,32.1,82900.0,32.05,32.42,31.95,32.1,82900.0
2015-03-20 13:30:00,32.1,32.22,32.09,32.16,37400.0,32.1,32.22,32.09,32.16,37400.0
2015-03-20 14:00:00,32.17,32.21,31.96,32.02,35200.0,32.17,32.21,31.96,32.02,35200.0
2015-03-20 14:30:00,32.02,32.09,31.76,31.81,27700.0,32.02,32.09,31.76,31.81,27700.0
2015-03-20 15:00:00,31.85,31.91,31.6,31.64,27600.0,31.85,31.91,31.6,31.64,27600.0
2015-03-20 15:30:00,31.64,32.19,31.63,31.89,124400.0,31.64,32.19,31.63,31.89,124400.0
2015-03-23 09:30:00,31.8,32.29,31.51,32.08,55600.0,31.8,32.29,31.51,32.08,55600.0
2015-03-23 10:00:00,31.88,32.1,31.6,31.75,27100.0,31.88,32.1,31.6,31.75,27100.0
2015-03-23 10:30:00,31.75,32.06,31.7,32.0,28400.0,31.75,32.06,31.7,32.0,28400.0
2015-03-23 11:00:00,32.01,32.05,31.89,31.95,52300.0,32.01,32.05,31.89,31.95,52300.0
2015-03-23 11:30:00,31.94,32.08,31.94,32.04,22400.0,31.94,32.08,31.94,32.04,22400.0
2015-03-23 12:00:00,31.99,32.11,31.99,32.06,35300.0,31.99,32.11,31.99,32.06,35300.0
2015-03-23 12:30:00,32.06,32.09,31.99,32.04,18900.0,32.06,32.09,31.99,32.04,18900.0
2015-03-23 13:00:00,32.04,32.05,31.98,31.98,31700.0,32.04,32.05,31.98,31.98,31700.0
2015-03-23 13:30:00,32.02,32.06,31.94,32.01,15300.0,32.02,32.06,31.94,32.01,15300.0
2015-03-23 14:00:00,32.03,32.08,31.96,32.0,20600.0,32.03,32.08,31.96,32.0,20600.0
2015-03-23 14:30:00,32.06,32.11,31.97,32.03,27200.0,32.06,32.11,31.97,32.03,27200.0
2015-03-23 15:00:00,32.04,32.79,31.99,32.76,72400.0,32.04,32.79,31.99,32.76,72400.0
2015-03-23 15:30:00,32.66,32.75,32.12,32.16,54100.0,32.66,32.75,32.12,32.16,54100.0
2015-03-24 09:30:00,31.99,32.21,31.68,31.97,33700.0,31.99,32.21,31.68,31.97,33700.0
2015-03-24 10:00:00,31.99,32.22,31.95,31.99,19500.0,31.99,32.22,31.95,31.99,19500.0
2015-03-24 10:30:00,31.98,32.31,31.95,31.98,11900.0,31.98,32.31,31.95,31.98,11900.0
2015-03-24 11:00:00,31.97,32.12,31.8,31.9,26100.0,31.97,32.12,31.8,31.9,26100.0
2015-03-24 11:30:00,31.89,32.0,31.84,31.88,22700.0,31.89,32.0,31.84,31.88,22700.0
2015-03-24 12:00:00,31.89,31.9,31.65,31.7,45700.0,31.89,31.9,31.65,31.7,45700.0
2015-03-24 12:30:00,31.69,31.79,31.36,31.48,54500.0,31.69,31.79,31.36,31.48,54500.0
2015-03-24 13:00:00,31.43,31.57,31.15,31.15,48600.0,31.43,31.57,31.15,31.15,48600.0
2015-03-24 13:30:00,31.15,31.46,30.88,31.34,70300.0,31.15,31.46,30.88,31.34,70300.0
2015-03-24 14:00:00,31.34,31.65,31.04,31.15,62400.0,31.34,31.65,31.04,31.15,62400.0
2015-03-24 14:30:00,31.18,31.28,30.9,31.01,94200.0,31.18,31.28,30.9,31.01,94200.0
2015-03-24 15:00:00,31.01,31.41,31.01,31.28,63200.0,31.01,31.41,31.01,31.28,63200.0
2015-03-24 15:30:00,31.33,31.48,31.15,31.46,149000.0,31.33,31.48,31.15,31.46,149000.0
2015-03-25 09:30:00,31.25,31.39,30.91,31.04,30900.0,31.25,31.39,30.91,31.04,30900.0
2015-03-25 10:00:00,31.01,31.34,30.97,31.14,40800.0,31.01,31.34,30.97,31.14,40800.0
2015-03-25 10:30:00,31.14,31.28,30.94,31.17,57300.0,31.14,31.28,30.94,31.17,57300.0
2015-03-25 11:00:00,31.17,31.2,30.9,30.9,56400.0,31.17,31.2,30.9,30.9,56400.0
2015-03-25 11:30:00,30.9,30.99,30.83,30.93,41400.0,30.9,30.99,30.83,30.93,41400.0
2015-03-25 12:00:00,30.93,31.0,30.89,30.97,46200.0,30.93,31.0,30.89,30.97,46200.0
2015-03-25 12:30:00,30.97,30.97,30.67,30.81,50300.0,30.97,30.97,30.67,30.81,50300.0
2015-03-25 13:00:00,30.84,30.9,30.73,30.79,50300.0,30.84,30.9,30.73,30.79,50300.0
2015-03-25 13:30:00,30.79,31.02,30.79,30.92,39700.0,30.79,31.02,30.79,30.92,39700.0
2015-03-25 14:00:00,30.95,30.97,30.79,30.92,46800.0,30.95,30.97,30.79,30.92,46800.0
2015-03-25 14:30:00,30.94,31.3,30.91,30.91,44700.0,30.94,31.3,30.91,30.91,44700.0
2015-03-25 15:00:00,30.9,31.06,30.84,30.9,56200.0,30.9,31.06,30.84,30.9,56200.0
2015-03-25 15:30:00,30.93,30.99,30.59,30.92,93100.0,30.93,30.99,30.59,30.92,93100.0
2015-03-26 09:30:00,30.46,31.04,30.3,30.77,12100.0,30.46,31.04,30.3,30.77,12100.0
2015-03-26 10:00:00,30.76,31.0,30.66,30.9,16700.0,30.76,31.0,30.66,30.9,16700.0
2015-03-26 10:30:00,30.92,31.18,30.76,30.81,21500.0,30.92,31.18,30.76,30.81,21500.0
2015-03-26 11:00:00,30.88,30.99,30.78,30.99,7000.0,30.88,30.99,30.78,30.99,7000.0
2015-03-26 11:30:00,30.98,31.19,30.85,31.17,23100.0,30.98,31.19,30.85,31.17,23100.0
2015-03-26 12:00:00,31.13,31.35,31.08,31.08,12800.0,31.13,31.35,31.08,31.08,12800.0
2015-03-26 12:30:00,31.07,31.47,31.04,31.47,25600.0,31.07,31.47,31.04,31.47,25600.0
2015-03-26 13:00:00,31.46,31.47,31.16,31.22,10200.0,31.46,31.47,31.16,31.22,10200.0
2015-03-26 13:30:00,31.22,31.36,31.18,31.3,5800.0,31.22,31.36,31.18,31.3,5800.0
2015-03-26 14:00:00,31.3,31.36,31.22,31.27,22200.0,31.3,31.36,31.22,31.27,22200.0
2015-03-26 14:30:00,31.21,31.35,31.07,31.16,16700.0,31.21,31.35,31.07,31.16,16700.0
2015-03-26 15:00:00,31.16,31.44,31.06,31.28,54600.0,31.16,31.44,31.06,31.28,54600.0
2015-03-26 15:30:00,31.28,31.47,31.18,31.28,37200.0,31.28,31.47,31.18,31.28,37200.0
2015-03-27 09:30:00,31.25,32.48,31.05,32.48,86100.0,31.25,32.48,31.05,32.48,86100.0
2015-03-27 10:00:00,32.48,32.5,32.04,32.19,47500.0,32.48,32.5,32.04,32.19,47500.0
2015-03-27 10:30:00,32.03,32.13,31.77,32.0,15900.0,32.03,32.13,31.77,32.0,15900.0
2015-03-27 11:00:00,32.09,32.46,32.02,32.24,51300.0,32.09,32.46,32.02,32.24,51300.0
2015-03-27 11:30:00,32.3,32.3,31.97,32.0,58100.0,32.3,32.3,31.97,32.0,58100.0
2015-03-27 12:00:00,31.96,32.05,31.91,31.98,10900.0,31.96,32.05,31.91,31.98,10900.0
2015-03-27 12:30:00,32.02,32.06,31.91,32.02,18400.0,32.02,32.06,31.91,32.02,18400.0
2015-03-27 13:00:00,32.0,32.16,31.95,32.15,7100.0,32.0,32.16,31.95,32.15,7100.0
2015-03-27 13:30:00,32.12,32.2,32.04,32.08,10800.0,32.12,32.2,32.04,32.08,10800.0
2015-03-27 14:00:00,32.12,32.2,31.95,31.99,10800.0,32.12,32.2,31.95,31.99,10800.0
2015-03-27 14:30:00,32.0,32.17,31.95,32.12,12600.0,32.0,32.17,31.95,32.12,12600.0
2015-03-27 15:00:00,32.04,32.22,31.96,32.21,16100.0,32.04,32.22,31.96,32.21,16100.0
2015-03-27 15:30:00,32.19,32.37,32.18,32.36,54700.0,32.19,32.37,32.18,32.36,54700.0
2015-03-30 09:30:00,32.5,33.26,32.33,33.08,23300.0,32.5,33.26,32.33,33.08,23300.0
2015-03-30 10:00:00,33.07,33.14,32.83,32.97,27700.0,33.07,33.14,32.83,32.97,27700.0
2015-03-30 10:30:00,33.0,33.15,32.84,32.95,37300.0,33.0,33.15,32.84,32.95,37300.0
2015-03-30 11:00:00,32.98,33.03,32.68,33.03,22900.0,32.98,33.03,32.68,33.03,22900.0
2015-03-30 11:30:00,33.06,33.15,33.04,33.12,14100.0,33.06,33.15,33.04,33.12,14100.0
2015-03-30 12:00:00,33.12,33.25,33.12,33.24,7700.0,33.12,33.25,33.12,33.24,7700.0
2015-03-30 12:30:00,33.25,33.38,33.12,33.27,12200.0,33.25,33.38,33.12,33.27,12200.0
2015-03-30 13:00:00,33.34,33.5,33.21,33.4,25000.0,33.34,33.5,33.21,33.4,25000.0
2015-03-30 13:30:00,33.4,33.5,33.39,33.48,7300.0,33.4,33.5,33.39,33.48,7300.0
2015-03-30 14:00:00,33.5,33.67,33.4,33.4,19400.0,33.5,33.67,33.4,33.4,19400.0
2015-03-30 14:30:00,33.35,33.39,33.17,33.34,9000.0,33.35,33.39,33.17,33.34,9000.0
2015-03-30 15:00:00,33.34,33.34,33.18,33.32,26000.0,33.34,33.34,33.18,33.32,26000.0
2015-03-30 15:30:00,33.38,33.62,33.32,33.43,42600.0,33.38,33.62,33.32,33.43,42600.0
2015-03-31 09:30:00,32.69,33.0,32.24,32.24,91400.0,32.69,33.0,32.24,32.24,91400.0
2015-03-31 10:00:00,32.3,32.37,31.93,32.01,182100.0,32.3,32.37,31.93,32.01,182100.0
2015-03-31 10:30:00,32.0,32.03,31.81,31.88,78800.0,32.0,32.03,31.81,31.88,78800.0
2015-03-31 11:00:00,31.9,32.36,31.82,32.13,30800.0,31.9,32.36,31.82,32.13,30800.0
2015-03-31 11:30:00,32.12,32.3,31.94,32.09,35000.0,32.12,32.3,31.94,32.09,35000.0
2015-03-31 12:00:00,32.1,32.22,31.94,32.07,42800.0,32.1,32.22,31.94,32.07,42800.0
2015-03-31 12:30:00,32.07,32.13,31.88,32.04,37500.0,32.07,32.13,31.88,32.04,37500.0
2015-03-31 13:00:00,32.09,32.17,31.98,32.02,57400.0,32.09,32.17,31.98,32.02,57400.0
2015-03-31 13:30:00,32.03,32.37,32.03,32.07,58600.0,32.03,32.37,32.03,32.07,58600.0
2015-03-31 14:00:00,32.08,32.22,32.05,32.12,52800.0,32.08,32.22,32.05,32.12,52800.0
2015-03-31 14:30:00,32.16,32.24,32.09,32.13,80900.0,32.16,32.24,32.09,32.13,80900.0
2015-03-31 15:00:00,32.13,32.15,31.95,32.07,45900.0,32.13,32.15,31.95,32.07,45900.0
2015-03-31 15:30:00,32.03,32.21,31.97,32.12,51800.0,32.03,32.21,31.97,32.12,51800.0
2015-04-01 09:30:00,30.83,32.01,30.59,31.89,119100.0,30.83,32.01,30.59,31.89,119100.0
2015-04-01 10:00:00,31.88,32.21,31.84,31.91,94100.0,31.88,32.21,31.84,31.91,94100.0
2015-04-01 10:30:00,31.95,32.2,31.86,32.08,36200.0,31.95,32.2,31.86,32.08,36200.0
2015-04-01 11:00:00,32.06,32.21,31.92,31.98,59100.0,32.06,32.21,31.92,31.98,59100.0
2015-04-01 11:30:00,32.01,32.12,31.94,32.0,31600.0,32.01,32.12,31.94,32.0,31600.0
2015-04-01 12:00:00,32.0,32.09,31.83,31.93,68000.0,32.0,32.09,31.83,31.93,68000.0
2015-04-01 12:30:00,31.93,32.0,31.89,31.9,13100.0,31.93,32.0,31.89,31.9,13100.0
2015-04-01 13:00:00,31.89,31.91,31.5,31.5,28200.0,31.89,31.91,31.5,31.5,28200.0
2015-04-01 13:30:00,31.5,31.58,31.1,31.31,84700.0,31.5,31.58,31.1,31.31,84700.0
2015-04-01 14:00:00,31.31,31.74,30.92,31.71,48300.0,31.31,31.74,30.92,31.71,48300.0
2015-04-01 14:30:00,31.72,31.79,31.01,31.11,129500.0,31.72,31.79,31.01,31.11,129500.0
2015-04-01 15:00:00,31.11,31.78,31.1,31.63,39000.0,31.11,31.78,31.1,31.63,39000.0
2015-04-01 15:30:00,31.7,31.7,31.25,31.34,63200.0,31.7,31.7,31.25,31.34,63200.0
2015-04-02 09:30:00,30.71,31.5,30.71,31.23,52500.0,30.71,31.5,30.71,31.23,52500.0
2015-04-02 10:00:00,31.3,31.45,31.2,31.34,23600.0,31.3,31.45,31.2,31.34,23600.0
2015-04-02 10:30:00,31.33,31.39,31.1,31.18,55400.0,31.33,31.39,31.1,31.18,55400.0
2015-04-02 11:00:00,31.17,31.27,31.1,31.18,12700.0,31.17,31.27,31.1,31.18,12700.0
2015-04-02 11:30:00,31.18,31.21,30.98,31.04,22200.0,31.18,31.21,30.98,31.04,22200.0
2015-04-02 12:00:00,31.02,31.07,30.9,31.0,25000.0,31.02,31.07,30.9,31.0,25000.0
2015-04-02 12:30:00,31.01,31.01,30.86,30.92,8700.0,31.01,31.01,30.86,30.92,8700.0
2015-04-02 13:00:00,30.93,31.06,30.86,31.06,6200.0,30.93,31.06,30.86,31.06,6200.0
2015-04-02 13:30:00,31.09,31.09,30.95,31.0,5600.0,31.09,31.09,30.95,31.0,5600.0
2015-04-02 14:00:00,31.02,31.02,30.8,30.86,12600.0,31.02,31.02,30.8,30.86,12600.0
2015-04-02 14:30:00,30.87,30.92,30.81,30.88,6800.0,30.87,30.92,30.81,30.88,6800.0
2015-04-02 15:00:00,30.86,30.93,30.8,30.81,13400.0,30.86,30.93,30.8,30.81,13400.0
2015-04-02 15:30:00,30.85,30.91,30.79,30.86,44300.0,30.85,30.91,30.79,30.86,44300.0
2015-04-06 09:30:00,30.79,31.25,30.51,31.07,42700.0,30.79,31.25,30.51,31.07,42700.0
2015-04-06 10:00:00,31.11,31.75,31.04,31.72,63400.0,31.11,31.75,31.04,31.72,63400.0
2015-04-06 10:30:00,31.76,31.81,31.24,31.24,37900.0,31.76,31.81,31.24,31.24,37900.0
2015-04-06 11:00:00,31.22,31.48,31.0,31.33,41000.0,31.22,31.48,31.0,31.33,41000.0
2015-04-06 11:30:00,31.34,31.37,31.08,31.34,25200.0,31.34,31.37,31.08,31.34,25200.0
2015-04-06 12:00:00,31.34,31.45,31.21,31.33,36000.0,31.34,31.45,31.21,31.33,36000.0
2015-04-06 12:30:00,31.32,31.45,31.25,31.35,31200.0,31.32,31.45,31.25,31.35,31200.0
2015-04-06 13:00:00,31.36,31.5,31.26,31.46,78500.0,31.36,31.5,31.26,31.46,78500.0
2015-04-06 13:30:00,31.45,31.55,31.25,31.25,49900.0,31.45,31.55,31.25,31.25,49900.0
2015-04-06 14:00:00,31.32,31.55,31.29,31.55,46900.0,31.32,31.55,31.29,31.55,46900.0
2015-04-06 14:30:00,31.56,31.56,31.3,31.33,44900.0,31.56,31.56,31.3,31.33,44900.0
2015-04-06 15:00:00,31.36,31.47,31.33,31.44,83500.0,31.36,31.47,31.33,31.44,83500.0
2015-04-06 15:30:00,31.44,31.68,31.34,31.58,109400.0,31.44,31.68,31.34,31.58,109400.0
2015-04-07 09:30:00,31.12,31.42,30.82,31.06,49300.0,31.12,31.42,30.82,31.06,49300.0
2015-04-07 10:00:00,31.06,31.51,31.01,31.42,10300.0,31.06,31.51,31.01,31.42,10300.0
2015-04-07 10:30:00,31.42,31.6,31.42,31.43,7400.0,31.42,31.6,31.42,31.43,7400.0
2015-04-07 11:00:00,31.48,31.52,31.42,31.5,21500.0,31.48,31.52,31.42,31.5,21500.0
2015-04-07 11:30:00,31.51,31.57,31.39,31.48,174500.0,31.51,31.57,31.39,31.48,174500.0
2015-04-07 12:00:00,31.46,31.89,31.45,31.84,29300.0,31.46,31.89,31.45,31.84,29300.0
2015-04-07 12:30:00,31.84,31.98,31.66,31.82,40800.0,31.84,31.98,31.66,31.82,40800.0
2015-04-07 13:00:00,31.8,31.99,31.71,31.81,53400.0,31.8,31.99,31.71,31.81,53400.0
2015-04-07 13:30:00,31.8,31.87,31.69,31.81,47200.0,31.8,31.87,31.69,31.81,47200.0
2015-04-07 14:00:00,31.82,31.83,31.65,31.77,27400.0,31.82,31.83,31.65,31.77,27400.0
2015-04-07 14:30:00,31.79,31.83,31.7,31.74,16700.0,31.79,31.83,31.7,31.74,16700.0
2015-04-07 15:00:00,31.74,31.81,31.72,31.73,29100.0,31.74,31.81,31.72,31.73,29100.0
2015-04-07 15:30:00,31.73,31.79,31.7,31.73,63600.0,31.73,31.79,31.7,31.73,63600.0
2015-04-08 09:30:00,31.31,33.29,31.31,32.87,253900.0,31.31,33.29,31.31,32.87,253900.0
2015-04-08 10:00:00,32.86,33.03,32.15,32.15,65400.0,32.86,33.03,32.15,32.15,65400.0
2015-04-08 10:30:00,32.13,32.21,31.89,31.96,36400.0,32.13,32.21,31.89,31.96,36400.0
2015-04-08 11:00:00,31.93,32.46,31.93,32.24,20300.0,31.93,32.46,31.93,32.24,20300.0
2015-04-08 11:30:00,32.25,32.61,32.24,32.46,18500.0,32.25,32.61,32.24,32.46,18500.0
2015-04-08 12:00:00,32.46,32.64,32.14,32.42,66100.0,32.46,32.64,32.14,32.42,66100.0
2015-04-08 12:30:00,32.35,32.37,32.04,32.04,13500.0,32.35,32.37,32.04,32.04,13500.0
2015-04-08 13:00:00,32.04,32.68,32.04,32.68,53500.0,32.04,32.68,32.04,32.68,53500.0
2015-04-08 13:30:00,32.7,32.85,32.7,32.76,53600.0,32.7,32.85,32.7,32.76,53600.0
2015-04-08 14:00:00,32.76,33.0,32.68,32.97,146700.0,32.76,33.0,32.68,32.97,146700.0
2015-04-08 14:30:00,32.96,32.97,32.85,32.93,129600.0,32.96,32.97,32.85,32.93,129600.0
2015-04-08 15:00:00,32.93,32.94,32.86,32.9,56400.0,32.93,32.94,32.86,32.9,56400.0
2015-04-08 15:30:00,32.91,32.97,32.88,32.93,155800.0,32.91,32.97,32.88,32.93,155800.0
2015-04-09 09:30:00,32.91,33.28,32.69,33.15,71700.0,32.91,33.28,32.69,33.15,71700.0
2015-04-09 10:00:00,33.15,33.15,32.34,32.5,44300.0,33.15,33.15,32.34,32.5,44300.0
2015-04-09 10:30:00,32.52,32.55,32.0,32.15,11000.0,32.52,32.55,32.0,32.15,11000.0
2015-04-09 11:00:00,32.16,32.31,32.13,32.31,9500.0,32.16,32.31,32.13,32.31,9500.0
2015-04-09 11:30:00,32.31,32.65,32.25,32.65,16700.0,32.31,32.65,32.25,32.65,16700.0
2015-04-09 12:00:00,32.65,32.71,32.51,32.7,43300.0,32.65,32.71,32.51,32.7,43300.0
2015-04-09 12:30:00,32.74,32.74,32.56,32.61,4700.0,32.74,32.74,32.56,32.61,4700.0
2015-04-09 13:00:00,32.64,32.76,32.49,32.55,5600.0,32.64,32.76,32.49,32.55,5600.0
2015-04-09 13:30:00,32.56,32.72,32.55,32.66,5100.0,32.56,32.72,32.55,32.66,5100.0
2015-04-09 14:00:00,32.64,32.78,32.57,32.78,9600.0,32.64,32.78,32.57,32.78,9600.0
2015-04-09 14:30:00,32.78,32.84,32.68,32.78,20400.0,32.78,32.84,32.68,32.78,20400.0
2015-04-09 15:00:00,32.78,32.89,32.77,32.84,12000.0,32.78,32.89,32.77,32.84,12000.0
2015-04-09 15:30:00,32.83,32.88,32.72,32.83,25700.0,32.83,32.88,32.72,32.83,25700.0
2015-04-10 09:30:00,32.67,34.97,32.67,34.42,255300.0,32.67,34.97,32.67,34.42,255300.0
2015-04-10 10:00:00,34.43,34.64,33.85,34.41,127300.0,34.43,34.64,33.85,34.41,127300.0
2015-04-10 10:30:00,34.57,35.34,34.48,34.83,143700.0,34.57,35.34,34.48,34.83,143700.0
2015-04-10 11:00:00,34.89,34.9,34.31,34.49,41100.0,34.89,34.9,34.31,34.49,41100.0
2015-04-10 11:30:00,34.49,34.49,34.15,34.17,18500.0,34.49,34.49,34.15,34.17,18500.0
2015-04-10 12:00:00,34.13,34.35,33.9,34.02,56700.0,34.13,34.35,33.9,34.02,56700.0
2015-04-10 12:30:00,34.02,34.15,33.63,33.85,29800.0,34.02,34.15,33.63,33.85,29800.0
2015-04-10 13:00:00,33.89,34.07,33.62,33.63,47000.0,33.89,34.07,33.62,33.63,47000.0
2015-04-10 13:30:00,33.61,33.86,33.15,33.82,48500.0,33.61,33.86,33.15,33.82,48500.0
2015-04-10 14:00:00,33.8,34.2,33.66,34.08,79100.0,33.8,34.2,33.66,34.08,79100.0
2015-04-10 14:30:00,34.08,34.08,33.81,33.86,21700.0,34.08,34.08,33.81,33.86,21700.0
2015-04-10 15:00:00,33.87,33.96,33.79,33.91,22100.0,33.87,33.96,33.79,33.91,22100.0
2015-04-10 15:30:00,33.93,33.93,33.62,33.72,67200.0,33.93,33.93,33.62,33.72,67200.0
2015-04-13 09:30:00,33.75,34.23,33.67,33.67,71100.0,33.75,34.23,33.67,33.67,71100.0
2015-04-13 10:00:00,33.59,33.76,33.15,33.74,45600.0,33.59,33.76,33.15,33.74,45600.0
2015-04-13 10:30:00,33.76,33.95,33.73,33.83,27600.0,33.76,33.95,33.73,33.83,27600.0
2015-04-13 11:00:00,33.84,33.84,33.61,33.74,72100.0,33.84,33.84,33.61,33.74,72100.0
2015-04-13 11:30:00,33.77,33.77,33.52,33.7,13300.0,33.77,33.77,33.52,33.7,13300.0
2015-04-13 12:00:00,33.66,33.84,33.66,33.79,62800.0,33.66,33.84,33.66,33.79,62800.0
2015-04-13 12:30:00,33.78,34.84,33.78,34.18,137900.0,33.78,34.84,33.78,34.18,137900.0
2015-04-13 13:00:00,34.15,34.19,33.88,34.0,35100.0,34.15,34.19,33.88,34.0,35100.0
2015-04-13 13:30:00,34.0,34.06,33.88,34.01,42300.0,34.0,34.06,33.88,34.01,42300.0
2015-04-13 14:00:00,34.02,34.06,33.99,34.03,11200.0,34.02,34.06,33.99,34.03,11200.0
2015-04-13 14:30:00,34.04,34.17,34.0,34.02,89600.0,34.04,34.17,34.0,34.02,89600.0
2015-04-13 15:00:00,34.02,34.22,34.01,34.2,76200.0,34.02,34.22,34.01,34.2,76200.0
2015-04-13 15:30:00,34.2,34.42,34.02,34.15,178000.0,34.2,34.42,34.02,34.15,178000.0
2015-04-14 09:30:00,33.98,34.55,33.69,33.79,19500.0,33.98,34.55,33.69,33.79,19500.0
2015-04-14 10:00:00,33.73,34.03,33.6,33.82,42500.0,33.73,34.03,33.6,33.82,42500.0
2015-04-14 10:30:00,33.82,34.15,33.82,34.06,34600.0,33.82,34.15,33.82,34.06,34600.0
2015-04-14 11:00:00,34.1,34.5,34.1,34.36,25400.0,34.1,34.5,34.1,34.36,25400.0
2015-04-14 11:30:00,34.34,34.34,33.99,34.08,74300.0,34.34,34.34,33.99,34.08,74300.0
2015-04-14 12:00:00,34.09,34.14,34.02,34.14,33300.0,34.09,34.14,34.02,34.14,33300.0
2015-04-14 12:30:00,34.14,34.31,34.14,34.27,8000.0,34.14,34.31,34.14,34.27,8000.0
2015-04-14 13:00:00,34.25,34.25,34.06,34.09,14300.0,34.25,34.25,34.06,34.09,14300.0
2015-04-14 13:30:00,34.08,34.11,34.06,34.1,7300.0,34.08,34.11,34.06,34.1,7300.0
2015-04-14 14:00:00,34.09,34.3,34.05,34.14,22000.0,34.09,34.3,34.05,34.14,22000.0
2015-04-14 14:30:00,34.18,34.23,34.15,34.17,16400.0,34.18,34.23,34.15,34.17,16400.0
2015-04-14 15:00:00,34.17,34.3,34.15,34.18,61900.0,34.17,34.3,34.15,34.18,61900.0
2015-04-14 15:30:00,34.18,34.26,33.97,34.08,108300.0,34.18,34.26,33.97,34.08,108300.0
2015-04-15 09:30:00,33.81,34.2,33.47,34.1,49200.0,33.81,34.2,33.47,34.1,49200.0
2015-04-15 10:00:00,34.14,34.15,33.75,33.93,14000.0,34.14,34.15,33.75,33.93,14000.0
2015-04-15 10:30:00,33.9,33.94,33.66,33.76,5300.0,33.9,33.94,33.66,33.76,5300.0
2015-04-15 11:00:00,33.75,33.81,33.75,33.75,3600.0,33.75,33.81,33.75,33.75,3600.0
2015-04-15 11:30:00,33.8,33.95,33.78,33.83,8700.0,33.8,33.95,33.78,33.83,8700.0
2015-04-15 12:00:00,33.77,33.9,33.74,33.87,16300.0,33.77,33.9,33.74,33.87,16300.0
2015-04-15 12:30:00,33.9,33.95,33.79,33.79,5700.0,33.9,33.95,33.79,33.79,5700.0
2015-04-15 13:00:00,33.85,33.91,33.72,33.75,5200.0,33.85,33.91,33.72,33.75,5200.0
2015-04-15 13:30:00,33.75,33.96,33.74,33.85,16100.0,33.75,33.96,33.74,33.85,16100.0
2015-04-15 14:00:00,33.88,34.0,33.81,33.81,21000.0,33.88,34.0,33.81,33.81,21000.0
2015-04-15 14:30:00,33.85,33.98,33.82,33.89,19600.0,33.85,33.98,33.82,33.89,19600.0
2015-04-15 15:00:00,33.9,33.93,33.72,33.72,14900.0,33.9,33.93,33.72,33.72,14900.0
2015-04-15 15:30:00,33.71,33.8,33.65,33.79,88100.0,33.71,33.8,33.65,33.79,88100.0
2015-04-16 09:30:00,33.65,34.45,33.65,34.3,39100.0,33.65,34.45,33.65,34.3,39100.0
2015-04-16 10:00:00,34.25,34.74,34.16,34.74,43200.0,34.25,34.74,34.16,34.74,43200.0
2015-04-16 10:30:00,34.72,34.72,34.37,34.4,30000.0,34.72,34.72,34.37,34.4,30000.0
2015-04-16 11:00:00,34.4,34.51,34.3,34.31,9800.0,34.4,34.51,34.3,34.31,9800.0
2015-04-16 11:30:00,34.3,34.33,34.08,34.18,11100.0,34.3,34.33,34.08,34.18,11100.0
2015-04-16 12:00:00,34.19,34.4,34.19,34.35,16100.0,34.19,34.4,34.19,34.35,16100.0
2015-04-16 12:30:00,34.36,34.39,34.23,34.38,13700.0,34.36,34.39,34.23,34.38,13700.0
2015-04-16 13:00:00,34.36,34.5,34.24,34.24,10900.0,34.36,34.5,34.24,34.24,10900.0
2015-04-16 13:30:00,34.27,34.4,34.2,34.32,5400.0,34.27,34.4,34.2,34.32,5400.0
2015-04-16 14:00:00,34.34,34.73,34.34,34.72,146600.0,34.34,34.73,34.34,34.72,146600.0
2015-04-16 14:30:00,34.69,34.7,34.6,34.61,9700.0,34.69,34.7,34.6,34.61,9700.0
2015-04-16 15:00:00,34.61,34.61,34.34,34.4,15800.0,34.61,34.61,34.34,34.4,15800.0
2015-04-16 15:30:00,34.41,34.65,34.41,34.57,65600.0,34.41,34.65,34.41,34.57,65600.0
2015-04-17 09:30:00,33.56,33.59,32.48,32.73,151500.0,33.56,33.59,32.48,32.73,151500.0
2015-04-17 10:00:00,32.68,32.76,32.22,32.67,90700.0,32.68,32.76,32.22,32.67,90700.0
2015-04-17 10:30:00,32.67,32.68,32.48,32.66,22100.0,32.67,32.68,32.48,32.66,22100.0
2015-04-17 11:00:00,32.67,32.68,32.3,32.3,48900.0,32.67,32.68,32.3,32.3,48900.0
2015-04-17 11:30:00,32.3,32.31,31.73,31.81,41800.0,32.3,32.31,31.73,31.81,41800.0
2015-04-17 12:00:00,31.83,32.57,31.83,32.49,39500.0,31.83,32.57,31.83,32.49,39500.0
2015-04-17 12:30:00,32.45,32.46,32.03,32.17,16400.0,32.45,32.46,32.03,32.17,16400.0
2015-04-17 13:00:00,32.15,32.3,32.03,32.27,16500.0,32.15,32.3,32.03,32.27,16500.0
2015-04-17 13:30:00,32.28,32.61,32.11,32.12,35600.0,32.28,32.61,32.11,32.12,35600.0
2015-04-17 14:00:00,32.13,32.28,31.94,32.24,40700.0,32.13,32.28,31.94,32.24,40700.0
2015-04-17 14:30:00,32.28,32.4,32.0,32.05,26800.0,32.28,32.4,32.0,32.05,26800.0
2015-04-17 15:00:00,32.06,32.19,31.85,32.16,39500.0,32.06,32.19,31.85,32.16,39500.0
2015-04-17 15:30:00,32.13,32.26,32.05,32.06,62500.0,32.13,32.26,32.05,32.06,62500.0
2015-04-20 09:30:00,32.25,32.25,31.41,32.01,60300.0,32.25,32.25,31.41,32.01,60300.0
2015-04-20 10:00:00,31.75,31.82,31.43,31.43,36700.0,31.75,31.82,31.43,31.43,36700.0
2015-04-20 10:30:00,31.45,32.13,31.05,32.08,52700.0,31.45,32.13,31.05,32.08,52700.0
2015-04-20 11:00:00,32.08,32.51,32.07,32.16,155300.0,32.08,32.51,32.07,32.16,155300.0
2015-04-20 11:30:00,32.23,32.54,31.99,32.5,21600.0,32.23,32.54,31.99,32.5,21600.0
2015-04-20 12:00:00,32.54,32.54,32.04,32.18,46200.0,32.54,32.54,32.04,32.18,46200.0
2015-04-20 12:30:00,32.22,32.23,31.79,31.88,44200.0,32.22,32.23,31.79,31.88,44200.0
2015-04-20 13:00:00,31.99,32.25,31.96,32.03,20300.0,31.99,32.25,31.96,32.03,20300.0
2015-04-20 13:30:00,32.03,32.09,31.97,32.09,14600.0,32.03,32.09,31.97,32.09,14600.0
2015-04-20 14:00:00,32.09,32.23,32.01,32.08,18600.0,32.09,32.23,32.01,32.08,18600.0
2015-04-20 14:30:00,32.07,32.26,32.04,32.22,16800.0,32.07,32.26,32.04,32.22,16800.0
2015-04-20 15:00:00,32.29,32.29,32.04,32.18,27000.0,32.29,32.29,32.04,32.18,27000.0
2015-04-20 15:30:00,32.18,32.26,32.05,32.14,53400.0,32.18,32.26,32.05,32.14,53400.0
2015-04-21 09:30:00,32.16,32.85,32.1,32.73,50200.0,32.16,32.85,32.1,32.73,50200.0
2015-04-21 10:00:00,32.73,33.0,32.46,32.93,19300.0,32.73,33.0,32.46,32.93,19300.0
2015-04-21 10:30:00,33.0,33.22,32.81,32.85,21600.0,33.0,33.22,32.81,32.85,21600.0
2015-04-21 11:00:00,32.82,32.91,32.65,32.69,36800.0,32.82,32.91,32.65,32.69,36800.0
2015-04-21 11:30:00,32.77,32.79,32.47,32.64,6600.0,32.77,32.79,32.47,32.64,6600.0
2015-04-21 12:00:00,32.7,32.8,32.64,32.75,7600.0,32.7,32.8,32.64,32.75,7600.0
2015-04-21 12:30:00,32.75,32.82,32.68,32.8,7400.0,32.75,32.82,32.68,32.8,7400.0
2015-04-21 13:00:00,32.79,32.8,32.73,32.77,11900.0,32.79,32.8,32.73,32.77,11900.0
2015-04-21 13:30:00,32.77,32.8,32.7,32.75,8200.0,32.77,32.8,32.7,32.75,8200.0
2015-04-21 14:00:00,32.73,32.79,32.6,32.65,97400.0,32.73,32.79,32.6,32.65,97400.0
2015-04-21 14:30:00,32.62,32.62,32.59,32.62,4800.0,32.62,32.62,32.59,32.62,4800.0
2015-04-21 15:00:00,32.6,32.68,32.57,32.6,18100.0,32.6,32.68,32.57,32.6,18100.0
2015-04-21 15:30:00,32.6,32.65,32.55,32.59,25800.0,32.6,32.65,32.55,32.59,25800.0
2015-04-22 09:30:00,32.27,32.49,32.02,32.26,11600.0,32.27,32.49,32.02,32.26,11600.0
2015-04-22 10:00:00,32.22,32.35,32.18,32.35,9800.0,32.22,32.35,32.18,32.35,9800.0
2015-04-22 10:30:00,32.31,32.33,32.18,32.23,9400.0,32.31,32.33,32.18,32.23,9400.0
2015-04-22 11:00:00,32.23,32.59,32.21,32.56,9400.0,32.23,32.59,32.21,32.56,9400.0
2015-04-22 11:30:00,32.48,32.62,32.48,32.57,7200.0,32.48,32.62,32.48,32.57,7200.0
2015-04-22 12:00:00,32.61,32.61,32.45,32.55,6000.0,32.61,32.61,32.45,32.55,6000.0
2015-04-22 12:30:00,32.55,32.69,32.55,32.64,1500.0,32.55,32.69,32.55,32.64,1500.0
2015-04-22 13:00:00,32.58,32.61,32.47,32.6,9300.0,32.58,32.61,32.47,32.6,9300.0
2015-04-22 13:30:00,32.6,32.65,32.58,32.58,1800.0,32.6,32.65,32.58,32.58,1800.0
2015-04-22 14:00:00,32.58,32.65,32.45,32.49,13300.0,32.58,32.65,32.45,32.49,13300.0
2015-04-22 14:30:00,32.48,32.53,32.46,32.52,6100.0,32.48,32.53,32.46,32.52,6100.0
2015-04-22 15:00:00,32.46,32.49,32.36,32.42,8600.0,32.46,32.49,32.36,32.42,8600.0
2015-04-22 15:30:00,32.39,32.41,32.32,32.33,28500.0,32.39,32.41,32.32,32.33,28500.0
2015-04-23 09:30:00,32.31,32.35,32.0,32.21,9600.0,32.31,32.35,32.0,32.21,9600.0
2015-04-23 10:00:00,32.29,32.34,32.12,32.28,5300.0,32.29,32.34,32.12,32.28,5300.0
2015-04-23 10:30:00,32.29,32.5,32.28,32.5,5100.0,32.29,32.5,32.28,32.5,5100.0
2015-04-23 11:00:00,32.54,32.71,32.49,32.61,6600.0,32.54,32.71,32.49,32.61,6600.0
2015-04-23 11:30:00,32.58,32.62,32.45,32.51,6300.0,32.58,32.62,32.45,32.51,6300.0
2015-04-23 12:00:00,32.48,32.48,32.23,32.27,5900.0,32.48,32.48,32.23,32.27,5900.0
2015-04-23 12:30:00,32.29,32.34,32.27,32.32,2900.0,32.29,32.34,32.27,32.32,2900.0
2015-04-23 13:00:00,32.29,32.4,32.29,32.4,2600.0,32.29,32.4,32.29,32.4,2600.0
2015-04-23 13:30:00,32.44,32.44,32.36,32.43,3500.0,32.44,32.44,32.36,32.43,3500.0
2015-04-23 14:00:00,32.5,32.88,32.47,32.85,15500.0,32.5,32.88,32.47,32.85,15500.0
2015-04-23 14:30:00,32.83,32.88,32.79,32.88,9300.0,32.83,32.88,32.79,32.88,9300.0
2015-04-23 15:00:00,32.88,33.11,32.86,33.0,54500.0,32.88,33.11,32.86,33.0,54500.0
2015-04-23 15:30:00,33.0,33.1,32.98,33.05,83700.0,33.0,33.1,32.98,33.05,83700.0
2015-04-24 09:30:00,33.0,33.7,33.0,33.7,27800.0,33.0,33.7,33.0,33.7,27800.0
2015-04-24 10:00:00,33.68,34.0,33.44,33.9,18500.0,33.68,34.0,33.44,33.9,18500.0
2015-04-24 10:30:00,33.99,33.99,33.65,33.75,50000.0,33.99,33.99,33.65,33.75,50000.0
2015-04-24 11:00:00,33.73,33.88,33.7,33.77,25200.0,33.73,33.88,33.7,33.77,25200.0
2015-04-24 11:30:00,33.74,33.75,33.44,33.58,24500.0,33.74,33.75,33.44,33.58,24500.0
2015-04-24 12:00:00,33.53,33.6,33.36,33.4,57800.0,33.53,33.6,33.36,33.4,57800.0
2015-04-24 12:30:00,33.4,33.43,33.23,33.23,7500.0,33.4,33.43,33.23,33.23,7500.0
2015-04-24 13:00:00,33.29,33.29,32.62,32.89,16900.0,33.29,33.29,32.62,32.89,16900.0
2015-04-24 13:30:00,32.9,32.9,32.62,32.77,20000.0,32.9,32.9,32.62,32.77,20000.0
2015-04-24 14:00:00,32.77,32.81,32.56,32.66,16700.0,32.77,32.81,32.56,32.66,16700.0
2015-04-24 14:30:00,32.65,32.68,32.52,32.6,19600.0,32.65,32.68,32.52,32.6,19600.0
2015-04-24 15:00:00,32.6,32.81,32.57,32.74,29600.0,32.6,32.81,32.57,32.74,29600.0
2015-04-24 15:30:00,32.73,32.92,32.6,32.72,88700.0,32.73,32.92,32.6,32.72,88700.0
2015-04-27 09:30:00,32.5,33.27,32.5,33.16,34200.0,32.5,33.27,32.5,33.16,34200.0
2015-04-27 10:00:00,33.2,33.27,33.08,33.27,12800.0,33.2,33.27,33.08,33.27,12800.0
2015-04-27 10:30:00,33.17,33.75,33.17,33.7,33500.0,33.17,33.75,33.17,33.7,33500.0
2015-04-27 11:00:00,33.73,33.95,33.43,33.59,84800.0,33.73,33.95,33.43,33.59,84800.0
2015-04-27 11:30:00,33.63,33.7,33.41,33.45,72700.0,33.63,33.7,33.41,33.45,72700.0
2015-04-27 12:00:00,33.49,33.58,33.41,33.43,33700.0,33.49,33.58,33.41,33.43,33700.0
2015-04-27 12:30:00,33.43,33.47,33.13,33.13,23000.0,33.43,33.47,33.13,33.13,23000.0
2015-04-27 13:00:00,33.29,33.91,33.29,33.91,30600.0,33.29,33.91,33.29,33.91,30600.0
2015-04-27 13:30:00,33.93,34.0,33.5,33.5,47000.0,33.93,34.0,33.5,33.5,47000.0
2015-04-27 14:00:00,33.54,33.9,33.5,33.88,21200.0,33.54,33.9,33.5,33.88,21200.0
2015-04-27 14:30:00,33.85,33.97,33.81,33.91,45900.0,33.85,33.97,33.81,33.91,45900.0
2015-04-27 15:00:00,33.92,33.94,33.72,33.82,37200.0,33.92,33.94,33.72,33.82,37200.0
2015-04-27 15:30:00,33.81,33.95,33.77,33.84,90800.0,33.81,33.95,33.77,33.84,90800.0
2015-04-28 09:30:00,34.05,34.95,33.93,33.93,52300.0,34.05,34.95,33.93,33.93,52300.0
2015-04-28 10:00:00,33.93,34.15,33.7,34.13,144900.0,33.93,34.15,33.7,34.13,144900.0
2015-04-28 10:30:00,34.15,34.18,33.94,34.06,73400.0,34.15,34.18,33.94,34.06,73400.0
2015-04-28 11:00:00,34.06,34.6,34.0,34.42,65600.0,34.06,34.6,34.0,34.42,65600.0
2015-04-28 11:30:00,34.39,34.47,34.11,34.34,44800.0,34.39,34.47,34.11,34.34,44800.0
2015-04-28 12:00:00,34.34,34.34,34.01,34.09,24300.0,34.34,34.34,34.01,34.09,24300.0
2015-04-28 12:30:00,34.09,34.09,33.85,33.93,19000.0,34.09,34.09,33.85,33.93,19000.0
2015-04-28 13:00:00,33.92,33.95,33.38,33.61,48500.0,33.92,33.95,33.38,33.61,48500.0
2015-04-28 13:30:00,33.58,33.71,33.33,33.47,19300.0,33.58,33.71,33.33,33.47,19300.0
2015-04-28 14:00:00,33.46,33.48,33.17,33.2,20500.0,33.46,33.48,33.17,33.2,20500.0
2015-04-28 14:30:00,33.22,33.32,33.02,33.05,27900.0,33.22,33.32,33.02,33.05,27900.0
2015-04-28 15:00:00,33.02,33.28,33.02,33.24,47800.0,33.02,33.28,33.02,33.24,47800.0
2015-04-28 15:30:00,33.24,33.25,32.63,32.96,109200.0,33.24,33.25,32.63,32.96,109200.0
2015-04-29 09:30:00,32.77,33.05,32.31,32.64,69000.0,32.77,33.05,32.31,32.64,69000.0
2015-04-29 10:00:00,32.6,32.6,32.12,32.25,101500.0,32.6,32.6,32.12,32.25,101500.0
2015-04-29 10:30:00,32.26,32.4,32.19,32.3,58200.0,32.26,32.4,32.19,32.3,58200.0
2015-04-29 11:00:00,32.29,32.3,32.21,32.27,9000.0,32.29,32.3,32.21,32.27,9000.0
2015-04-29 11:30:00,32.21,32.3,32.12,32.3,12300.0,32.21,32.3,32.12,32.3,12300.0
2015-04-29 12:00:00,32.29,32.29,32.12,32.21,35500.0,32.29,32.29,32.12,32.21,35500.0
2015-04-29 12:30:00,32.28,32.3,32.24,32.28,9500.0,32.28,32.3,32.24,32.28,9500.0
2015-04-29 13:00:00,32.3,32.3,32.25,32.26,24400.0,32.3,32.3,32.25,32.26,24400.0
2015-04-29 13:30:00,32.29,32.3,32.26,32.3,15500.0,32.29,32.3,32.26,32.3,15500.0
2015-04-29 14:00:00,32.3,32.68,32.27,32.51,45100.0,32.3,32.68,32.27,32.51,45100.0
2015-04-29 14:30:00,32.5,32.81,32.5,32.61,55200.0,32.5,32.81,32.5,32.61,55200.0
2015-04-29 15:00:00,32.61,33.01,32.6,32.99,22000.0,32.61,33.01,32.6,32.99,22000.0
2015-04-29 15:30:00,32.97,33.16,32.88,33.1,30000.0,32.97,33.16,32.88,33.1,30000.0
2015-04-30 09:30:00,32.4,33.88,32.33,33.48,45600.0,32.4,33.88,32.33,33.48,45600.0
2015-04-30 10:00:00,33.51,33.51,33.0,33.13,35900.0,33.51,33.51,33.0,33.13,35900.0
2015-04-30 10:30:00,33.09,33.13,32.77,32.87,49800.0,33.09,33.13,32.77,32.87,49800.0
2015-04-30 11:00:00,32.95,33.22,32.81,32.81,65400.0,32.95,33.22,32.81,32.81,65400.0
2015-04-30 11:30:00,32.72,32.76,32.34,32.47,69500.0,32.72,32.76,32.34,32.47,69500.0
2015-04-30 12:00:00,32.54,32.75,32.43,32.73,19000.0,32.54,32.75,32.43,32.73,19000.0
2015-04-30 12:30:00,32.77,33.11,32.63,32.85,36000.0,32.77,33.11,32.63,32.85,36000.0
2015-04-30 13:00:00,32.82,32.89,32.67,32.67,9700.0,32.82,32.89,32.67,32.67,9700.0
2015-04-30 13:30:00,32.67,32.71,32.59,32.71,7600.0,32.67,32.71,32.59,32.71,7600.0
2015-04-30 14:00:00,32.76,32.96,32.69,32.75,28100.0,32.76,32.96,32.69,32.75,28100.0
2015-04-30 14:30:00,32.76,32.84,32.39,32.4,52300.0,32.76,32.84,32.39,32.4,52300.0
2015-04-30 15:00:00,32.4,32.45,32.12,32.28,45700.0,32.4,32.45,32.12,32.28,45700.0
2015-04-30 15:30:00,32.28,32.36,31.94,32.12,139900.0,32.28,32.36,31.94,32.12,139900.0
2015-05-01 09:30:00,31.5,32.07,31.22,31.54,79100.0,31.5,32.07,31.22,31.54,79100.0
2015-05-01 10:00:00,31.5,31.58,30.85,31.15,80500.0,31.5,31.58,30.85,31.15,80500.0
2015-05-01 10:30:00,31.08,31.14,30.31,30.4,81100.0,31.08,31.14,30.31,30.4,81100.0
2015-05-01 11:00:00,30.41,30.79,30.22,30.5,66200.0,30.41,30.79,30.22,30.5,66200.0
2015-05-01 11:30:00,30.53,30.65,30.32,30.49,37800.0,30.53,30.65,30.32,30.49,37800.0
2015-05-01 12:00:00,30.49,30.59,30.12,30.18,65500.0,30.49,30.59,30.12,30.18,65500.0
2015-05-01 12:30:00,30.18,30.24,29.69,29.91,66100.0,30.18,30.24,29.69,29.91,66100.0
2015-05-01 13:00:00,29.92,30.14,29.71,29.78,56700.0,29.92,30.14,29.71,29.78,56700.0
2015-05-01 13:30:00,29.83,30.4,29.83,30.03,87600.0,29.83,30.4,29.83,30.03,87600.0
2015-05-01 14:00:00,30.01,30.28,29.91,30.28,131900.0,30.01,30.28,29.91,30.28,131900.0
2015-05-01 14:30:00,30.28,30.75,30.11,30.13,149700.0,30.28,30.75,30.11,30.13,149700.0
2015-05-01 15:00:00,30.15,30.39,30.0,30.2,107500.0,30.15,30.39,30.0,30.2,107500.0
2015-05-01 15:30:00,30.19,30.24,29.93,30.03,148800.0,30.19,30.24,29.93,30.03,148800.0
2015-05-04 09:30:00,29.25,29.9,29.22,29.51,38400.0,29.25,29.9,29.22,29.51,38400.0
2015-05-04 10:00:00,29.54,29.56,29.21,29.36,35300.0,29.54,29.56,29.21,29.36,35300.0
2015-05-04 10:30:00,29.32,29.36,29.24,29.26,14300.0,29.32,29.36,29.24,29.26,14300.0
2015-05-04 11:00:00,29.3,29.34,28.73,28.87,89600.0,29.3,29.34,28.73,28.87,89600.0
2015-05-04 11:30:00,28.9,29.18,28.83,28.96,53600.0,28.9,29.18,28.83,28.96,53600.0
2015-05-04 12:00:00,28.95,29.12,28.95,29.04,56600.0,28.95,29.12,28.95,29.04,56600.0
2015-05-04 12:30:00,29.04,29.23,29.03,29.13,56800.0,29.04,29.23,29.03,29.13,56800.0
2015-05-04 13:00:00,29.13,29.16,28.9,28.91,23400.0,29.13,29.16,28.9,28.91,23400.0
2015-05-04 13:30:00,28.91,28.95,28.68,28.91,43900.0,28.91,28.95,28.68,28.91,43900.0
2015-05-04 14:00:00,28.92,29.03,28.82,28.82,49700.0,28.92,29.03,28.82,28.82,49700.0
2015-05-04 14:30:00,28.86,29.57,28.86,29.45,191400.0,28.86,29.57,28.86,29.45,191400.0
2015-05-04 15:00:00,29.43,29.79,29.43,29.65,75900.0,29.43,29.79,29.43,29.65,75900.0
2015-05-04 15:30:00,29.67,29.9,29.49,29.56,131600.0,29.67,29.9,29.49,29.56,131600.0
2015-05-05 09:30:00,29.42,29.7,29.09,29.09,13200.0,29.42,29.7,29.09,29.09,13200.0
2015-05-05 10:00:00,29.19,29.43,29.18,29.43,8700.0,29.19,29.43,29.18,29.43,8700.0
2015-05-05 10:30:00,29.35,29.83,29.35,29.72,24600.0,29.35,29.83,29.35,29.72,24600.0
2015-05-05 11:00:00,29.71,30.03,29.68,29.78,25000.0,29.71,30.03,29.68,29.78,25000.0
2015-05-05 11:30:00,29.77,30.06,29.76,30.0,19600.0,29.77,30.06,29.76,30.0,19600.0
2015-05-05 12:00:00,30.01,30.01,29.77,29.81,12100.0,30.01,30.01,29.77,29.81,12100.0
2015-05-05 12:30:00,29.76,29.8,29.48,29.63,15000.0,29.76,29.8,29.48,29.63,15000.0
2015-05-05 13:00:00,29.64,29.64,29.44,29.5,15200.0,29.64,29.64,29.44,29.5,15200.0
2015-05-05 13:30:00,29.51,29.51,29.37,29.38,7600.0,29.51,29.51,29.37,29.38,7600.0
2015-05-05 14:00:00,29.38,29.5,29.38,29.41,13000.0,29.38,29.5,29.38,29.41,13000.0
2015-05-05 14:30:00,29.41,29.47,29.31,29.44,15800.0,29.41,29.47,29.31,29.44,15800.0
2015-05-05 15:00:00,29.49,29.5,29.26,29.29,27100.0,29.49,29.5,29.26,29.29,27100.0
2015-05-05 15:30:00,29.3,29.49,29.29,29.33,47500.0,29.3,29.49,29.29,29.33,47500.0
2015-05-06 09:30:00,29.29,29.57,28.99,29.09,9000.0,29.29,29.57,28.99,29.09,9000.0
2015-05-06 10:00:00,29.02,29.04,28.23,28.47,149400.0,29.02,29.04,28.23,28.47,149400.0
2015-05-06 10:30:00,28.45,28.5,28.1,28.46,179400.0,28.45,28.5,28.1,28.46,179400.0
2015-05-06 11:00:00,28.46,28.56,28.26,28.5,83400.0,28.46,28.56,28.26,28.5,83400.0
2015-05-06 11:30:00,28.5,28.59,28.44,28.46,65200.0,28.5,28.59,28.44,28.46,65200.0
2015-05-06 12:00:00,28.46,28.55,28.4,28.49,38700.0,28.46,28.55,28.4,28.49,38700.0
2015-05-06 12:30:00,28.49,28.49,28.28,28.36,20000.0,28.49,28.49,28.28,28.36,20000.0
2015-05-06 13:00:00,28.36,28.36,28.13,28.19,13200.0,28.36,28.36,28.13,28.19,13200.0
2015-05-06 13:30:00,28.18,28.24,27.88,28.04,33800.0,28.18,28.24,27.88,28.04,33800.0
2015-05-06 14:00:00,28.12,28.21,27.7,27.77,82300.0,28.12,28.21,27.7,27.77,82300.0
2015-05-06 14:30:00,27.77,28.09,27.75,27.75,81300.0,27.77,28.09,27.75,27.75,81300.0
2015-05-06 15:00:00,27.78,27.82,27.41,27.41,124700.0,27.78,27.82,27.41,27.41,124700.0
2015-05-06 15:30:00,27.41,27.89,27.39,27.73,128000.0,27.41,27.89,27.39,27.73,128000.0
2015-05-07 09:30:00,27.36,28.07,27.36,27.68,15100.0,27.36,28.07,27.36,27.68,15100.0
2015-05-07 10:00:00,27.7,27.86,27.44,27.68,68900.0,27.7,27.86,27.44,27.68,68900.0
2015-05-07 10:30:00,27.73,28.27,27.72,28.24,64600.0,27.73,28.27,27.72,28.24,64600.0
2015-05-07 11:00:00,28.21,28.25,27.95,28.09,22300.0,28.21,28.25,27.95,28.09,22300.0
2015-05-07 11:30:00,28.08,28.1,27.88,28.0,29500.0,28.08,28.1,27.88,28.0,29500.0
2015-05-07 12:00:00,28.02,28.23,27.92,28.23,44800.0,28.02,28.23,27.92,28.23,44800.0
2015-05-07 12:30:00,28.24,28.56,27.98,28.02,57100.0,28.24,28.56,27.98,28.02,57100.0
2015-05-07 13:00:00,28.02,28.33,27.92,28.33,54600.0,28.02,28.33,27.92,28.33,54600.0
2015-05-07 13:30:00,28.3,28.61,28.21,28.47,22300.0,28.3,28.61,28.21,28.47,22300.0
2015-05-07 14:00:00,28.52,28.8,28.44,28.54,37100.0,28.52,28.8,28.44,28.54,37100.0
2015-05-07 14:30:00,28.57,28.67,28.31,28.4,24200.0,28.57,28.67,28.31,28.4,24200.0
2015-05-07 15:00:00,28.49,28.62,28.37,28.57,58100.0,28.49,28.62,28.37,28.57,58100.0
2015-05-07 15:30:00,28.57,28.58,28.41,28.55,100900.0,28.57,28.58,28.41,28.55,100900.0
2015-05-08 09:30:00,28.55,29.24,28.2,28.28,22700.0,28.55,29.24,28.2,28.28,22700.0
2015-05-08 10:00:00,28.29,28.45,27.97,28.33,60600.0,28.29,28.45,27.97,28.33,60600.0
2015-05-08 10:30:00,28.38,29.23,28.19,29.07,178700.0,28.38,29.23,28.19,29.07,178700.0
2015-05-08 11:00:00,29.06,29.5,28.9,29.23,89200.0,29.06,29.5,28.9,29.23,89200.0
2015-05-08 11:30:00,29.27,29.34,29.01,29.34,54100.0,29.27,29.34,29.01,29.34,54100.0
2015-05-08 12:00:00,29.28,29.52,29.25,29.27,126100.0,29.28,29.52,29.25,29.27,126100.0
2015-05-08 12:30:00,29.27,29.58,29.24,29.58,71600.0,29.27,29.58,29.24,29.58,71600.0
2015-05-08 13:00:00,29.53,29.99,29.53,29.99,55600.0,29.53,29.99,29.53,29.99,55600.0
2015-05-08 13:30:00,30.0,30.62,29.95,30.46,241300.0,30.0,30.62,29.95,30.46,241300.0
2015-05-08 14:00:00,30.46,31.15,30.19,31.1,440200.0,30.46,31.15,30.19,31.1,440200.0
2015-05-08 14:30:00,31.13,31.16,30.6,30.64,285700.0,31.13,31.16,30.6,30.64,285700.0
2015-05-08 15:00:00,30.61,31.24,30.26,31.17,264100.0,30.61,31.24,30.26,31.17,264100.0
2015-05-08 15:30:00,31.13,31.21,30.24,30.78,350300.0,31.13,31.21,30.24,30.78,350300.0
2015-05-11 09:30:00,32.92,34.69,31.88,32.93,1076600.0,32.92,34.69,31.88,32.93,1076600.0
2015-05-11 10:00:00,32.95,33.03,31.58,31.98,427200.0,32.95,33.03,31.58,31.98,427200.0
2015-05-11 10:30:00,32.0,32.0,29.21,30.26,619300.0,32.0,32.0,29.21,30.26,619300.0
2015-05-11 11:00:00,30.19,30.79,30.14,30.39,278100.0,30.19,30.79,30.14,30.39,278100.0
2015-05-11 11:30:00,30.38,30.73,30.03,30.39,236900.0,30.38,30.73,30.03,30.39,236900.0
2015-05-11 12:00:00,30.37,30.73,30.14,30.7,185500.0,30.37,30.73,30.14,30.7,185500.0
2015-05-11 12:30:00,30.7,31.45,30.63,30.8,218800.0,30.7,31.45,30.63,30.8,218800.0
2015-05-11 13:00:00,30.8,31.0,30.31,30.31,81400.0,30.8,31.0,30.31,30.31,81400.0
2015-05-11 13:30:00,30.36,30.61,30.08,30.24,116100.0,30.36,30.61,30.08,30.24,116100.0
2015-05-11 14:00:00,30.24,30.35,29.82,30.23,111300.0,30.24,30.35,29.82,30.23,111300.0
2015-05-11 14:30:00,30.24,30.68,30.08,30.54,119600.0,30.24,30.68,30.08,30.54,119600.0
2015-05-11 15:00:00,30.54,30.54,29.6,29.67,140600.0,30.54,30.54,29.6,29.67,140600.0
2015-05-11 15:30:00,29.63,30.17,29.58,30.02,386800.0,29.63,30.17,29.58,30.02,386800.0
2015-05-12 09:30:00,29.65,30.3,29.45,30.06,87900.0,29.65,30.3,29.45,30.06,87900.0
2015-05-12 10:00:00,30.04,30.06,29.07,29.1,352800.0,30.04,30.06,29.07,29.1,352800.0
2015-05-12 10:30:00,29.12,30.27,28.84,30.08,148600.0,29.12,30.27,28.84,30.08,148600.0
2015-05-12 11:00:00,30.09,30.09,29.34,29.47,68400.0,30.09,30.09,29.34,29.47,68400.0
2015-05-12 11:30:00,29.43,29.62,29.25,29.39,191400.0,29.43,29.62,29.25,29.39,191400.0
2015-05-12 12:00:00,29.4,29.45,28.93,29.16,65100.0,29.4,29.45,28.93,29.16,65100.0
2015-05-12 12:30:00,29.17,29.75,29.1,29.67,56000.0,29.17,29.75,29.1,29.67,56000.0
2015-05-12 13:00:00,29.66,29.97,29.47,29.72,50500.0,29.66,29.97,29.47,29.72,50500.0
2015-05-12 13:30:00,29.75,29.84,29.33,29.8,77400.0,29.75,29.84,29.33,29.8,77400.0
2015-05-12 14:00:00,29.76,29.98,29.74,29.85,46300.0,29.76,29.98,29.74,29.85,46300.0
2015-05-12 14:30:00,29.85,29.95,29.71,29.91,77200.0,29.85,29.95,29.71,29.91,77200.0
2015-05-12 15:00:00,29.88,29.93,29.73,29.9,80500.0,29.88,29.93,29.73,29.9,80500.0
2015-05-12 15:30:00,29.87,30.22,29.86,29.98,240400.0,29.87,30.22,29.86,29.98,240400.0
2015-05-13 09:30:00,29.15,29.99,29.15,29.95,81500.0,29.15,29.99,29.15,29.95,81500.0
2015-05-13 10:00:00,29.96,30.8,29.93,30.72,109800.0,29.96,30.8,29.93,30.72,109800.0
2015-05-13 10:30:00,30.66,30.7,30.08,30.21,39300.0,30.66,30.7,30.08,30.21,39300.0
2015-05-13 11:00:00,30.23,30.23,29.86,30.05,40800.0,30.23,30.23,29.86,30.05,40800.0
2015-05-13 11:30:00,30.05,30.18,29.83,30.01,36500.0,30.05,30.18,29.83,30.01,36500.0
2015-05-13 12:00:00,30.01,30.08,29.79,29.84,20300.0,30.01,30.08,29.79,29.84,20300.0
2015-05-13 12:30:00,29.86,29.9,29.78,29.89,41200.0,29.86,29.9,29.78,29.89,41200.0
2015-05-13 13:00:00,29.89,29.89,29.74,29.8,19400.0,29.89,29.89,29.74,29.8,19400.0
2015-05-13 13:30:00,29.79,29.82,29.69,29.74,38200.0,29.79,29.82,29.69,29.74,38200.0
2015-05-13 14:00:00,29.73,29.82,29.23,29.26,70200.0,29.73,29.82,29.23,29.26,70200.0
2015-05-13 14:30:00,29.24,29.57,29.09,29.43,71400.0,29.24,29.57,29.09,29.43,71400.0
2015-05-13 15:00:00,29.46,29.59,29.15,29.18,71600.0,29.46,29.59,29.15,29.18,71600.0
2015-05-13 15:30:00,29.16,29.21,28.7,28.8,241000.0,29.16,29.21,28.7,28.8,241000.0
2015-05-14 09:30:00,28.68,29.69,28.61,29.69,69000.0,28.68,29.69,28.61,29.69,69000.0
2015-05-14 10:00:00,29.65,29.67,29.4,29.49,43100.0,29.65,29.67,29.4,29.49,43100.0
2015-05-14 10:30:00,29.47,29.49,29.04,29.1,56000.0,29.47,29.49,29.04,29.1,56000.0
2015-05-14 11:00:00,29.1,29.17,28.96,28.97,41600.0,29.1,29.17,28.96,28.97,41600.0
2015-05-14 11:30:00,28.98,28.98,28.7,28.74,39600.0,28.98,28.98,28.7,28.74,39600.0
2015-05-14 12:00:00,28.77,28.85,28.68,28.75,18100.0,28.77,28.85,28.68,28.75,18100.0
2015-05-14 12:30:00,28.81,28.84,28.48,28.51,30400.0,28.81,28.84,28.48,28.51,30400.0
2015-05-14 13:00:00,28.56,28.82,28.42,28.69,48800.0,28.56,28.82,28.42,28.69,48800.0
2015-05-14 13:30:00,28.68,28.74,28.38,28.42,102800.0,28.68,28.74,28.38,28.42,102800.0
2015-05-14 14:00:00,28.39,28.83,28.39,28.43,35800.0,28.39,28.83,28.39,28.43,35800.0
2015-05-14 14:30:00,28.43,28.6,28.42,28.5,43300.0,28.43,28.6,28.42,28.5,43300.0
2015-05-14 15:00:00,28.51,28.8,28.41,28.66,41300.0,28.51,28.8,28.41,28.66,41300.0
2015-05-14 15:30:00,28.7,28.81,28.5,28.52,93800.0,28.7,28.81,28.5,28.52,93800.0
2015-05-15 09:30:00,28.46,28.99,28.4,28.74,92500.0,28.46,28.99,28.4,28.74,92500.0
2015-05-15 10:00:00,28.69,28.75,28.56,28.75,74200.0,28.69,28.75,28.56,28.75,74200.0
2015-05-15 10:30:00,28.75,29.21,28.65,29.02,58100.0,28.75,29.21,28.65,29.02,58100.0
2015-05-15 11:00:00,29.06,29.15,28.81,28.84,41900.0,29.06,29.15,28.81,28.84,41900.0
2015-05-15 11:30:00,28.85,29.0,28.85,28.85,53500.0,28.85,29.0,28.85,28.85,53500.0
2015-05-15 12:00:00,28.84,29.0,28.63,28.88,56200.0,28.84,29.0,28.63,28.88,56200.0
2015-05-15 12:30:00,28.88,28.93,28.79,28.89,52200.0,28.88,28.93,28.79,28.89,52200.0
2015-05-15 13:00:00,28.91,29.12,28.83,29.06,87700.0,28.91,29.12,28.83,29.06,87700.0
2015-05-15 13:30:00,29.06,29.47,29.06,29.2,56800.0,29.06,29.47,29.06,29.2,56800.0
2015-05-15 14:00:00,29.18,29.26,28.96,29.08,90600.0,29.18,29.26,28.96,29.08,90600.0
2015-05-15 14:30:00,29.14,29.24,29.05,29.12,54100.0,29.14,29.24,29.05,29.12,54100.0
2015-05-15 15:00:00,29.13,29.27,29.07,29.17,94700.0,29.13,29.27,29.07,29.17,94700.0
2015-05-15 15:30:00,29.19,29.33,29.02,29.06,206600.0,29.19,29.33,29.02,29.06,206600.0
2015-05-18 09:30:00,29.13,29.14,28.39,28.74,53300.0,29.13,29.14,28.39,28.74,53300.0
2015-05-18 10:00:00,28.74,28.74,27.88,27.98,81300.0,28.74,28.74,27.88,27.98,81300.0
2015-05-18 10:30:00,27.99,28.32,27.95,28.05,90900.0,27.99,28.32,27.95,28.05,90900.0
2015-05-18 11:00:00,28.06,28.12,27.58,27.71,62700.0,28.06,28.12,27.58,27.71,62700.0
2015-05-18 11:30:00,27.7,28.55,27.66,28.53,95000.0,27.7,28.55,27.66,28.53,95000.0
2015-05-18 12:00:00,28.51,28.64,28.11,28.13,51400.0,28.51,28.64,28.11,28.13,51400.0
2015-05-18 12:30:00,28.12,28.43,27.96,28.32,45900.0,28.12,28.43,27.96,28.32,45900.0
2015-05-18 13:00:00,28.32,28.44,28.13,28.44,34400.0,28.32,28.44,28.13,28.44,34400.0
2015-05-18 13:30:00,28.44,28.56,28.11,28.22,43600.0,28.44,28.56,28.11,28.22,43600.0
2015-05-18 14:00:00,28.25,28.27,28.07,28.07,56100.0,28.25,28.27,28.07,28.07,56100.0
2015-05-18 14:30:00,28.07,28.2,27.95,28.11,59500.0,28.07,28.2,27.95,28.11,59500.0
2015-05-18 15:00:00,28.11,28.4,28.09,28.33,55700.0,28.11,28.4,28.09,28.33,55700.0
2015-05-18 15:30:00,28.33,28.4,28.2,28.31,71000.0,28.33,28.4,28.2,28.31,71000.0
2015-05-19 09:30:00,28.31,29.31,28.31,29.01,40100.0,28.31,29.31,28.31,29.01,40100.0
2015-05-19 10:00:00,28.99,29.02,28.53,28.64,29900.0,28.99,29.02,28.53,28.64,29900.0
2015-05-19 10:30:00,28.65,28.98,28.64,28.94,41400.0,28.65,28.98,28.64,28.94,41400.0
2015-05-19 11:00:00,28.95,29.25,28.95,29.04,48500.0,28.95,29.25,28.95,29.04,48500.0
2015-05-19 11:30:00,29.05,29.18,28.71,29.07,24800.0,29.05,29.18,28.71,29.07,24800.0
2015-05-19 12:00:00,29.08,29.08,28.81,28.96,21800.0,29.08,29.08,28.81,28.96,21800.0
2015-05-19 12:30:00,28.94,28.99,28.71,28.85,12500.0,28.94,28.99,28.71,28.85,12500.0
2015-05-19 13:00:00,28.89,28.97,28.71,28.83,16800.0,28.89,28.97,28.71,28.83,16800.0
2015-05-19 13:30:00,28.78,28.94,28.6,28.7,24400.0,28.78,28.94,28.6,28.7,24400.0
2015-05-19 14:00:00,28.66,28.83,28.62,28.73,21100.0,28.66,28.83,28.62,28.73,21100.0
2015-05-19 14:30:00,28.67,28.83,28.55,28.72,32400.0,28.67,28.83,28.55,28.72,32400.0
2015-05-19 15:00:00,28.72,28.75,28.54,28.59,23500.0,28.72,28.75,28.54,28.59,23500.0
2015-05-19 15:30:00,28.6,28.71,28.55,28.65,52400.0,28.6,28.71,28.55,28.65,52400.0
2015-05-20 09:30:00,28.62,28.62,27.96,28.0,36800.0,28.62,28.62,27.96,28.0,36800.0
2015-05-20 10:00:00,28.0,28.33,27.85,28.21,43800.0,28.0,28.33,27.85,28.21,43800.0
2015-05-20 10:30:00,28.16,28.48,28.16,28.29,23600.0,28.16,28.48,28.16,28.29,23600.0
2015-05-20 11:00:00,28.29,28.32,28.07,28.07,16600.0,28.29,28.32,28.07,28.07,16600.0
2015-05-20 11:30:00,28.07,28.19,28.02,28.07,15500.0,28.07,28.19,28.02,28.07,15500.0
2015-05-20 12:00:00,28.07,28.2,27.95,28.05,27000.0,28.07,28.2,27.95,28.05,27000.0
2015-05-20 12:30:00,28.01,28.1,27.96,27.99,12200.0,28.01,28.1,27.96,27.99,12200.0
2015-05-20 13:00:00,28.0,28.19,27.98,28.11,13900.0,28.0,28.19,27.98,28.11,13900.0
2015-05-20 13:30:00,28.1,28.16,28.02,28.11,19400.0,28.1,28.16,28.02,28.11,19400.0
2015-05-20 14:00:00,28.12,28.17,27.95,28.05,24300.0,28.12,28.17,27.95,28.05,24300.0
2015-05-20 14:30:00,28.08,28.23,27.97,28.14,58600.0,28.08,28.23,27.97,28.14,58600.0
2015-05-20 15:00:00,28.14,28.23,28.07,28.1,48500.0,28.14,28.23,28.07,28.1,48500.0
2015-05-20 15:30:00,28.11,28.43,28.09,28.32,424000.0,28.11,28.43,28.09,28.32,424000.0
2015-05-21 09:30:00,28.45,29.82,28.45,29.15,79400.0,28.45,29.82,28.45,29.15,79400.0
2015-05-21 10:00:00,29.17,29.17,28.8,29.09,121900.0,29.17,29.17,28.8,29.09,121900.0
2015-05-21 10:30:00,29.18,29.5,29.07,29.3,146100.0,29.18,29.5,29.07,29.3,146100.0
2015-05-21 11:00:00,29.25,29.46,29.16,29.19,111100.0,29.25,29.46,29.16,29.19,111100.0
2015-05-21 11:30:00,29.17,29.47,29.16,29.4,58900.0,29.17,29.47,29.16,29.4,58900.0
2015-05-21 12:00:00,29.4,30.17,29.33,30.17,166200.0,29.4,30.17,29.33,30.17,166200.0
2015-05-21 12:30:00,30.11,30.15,29.94,30.05,126600.0,30.11,30.15,29.94,30.05,126600.0
2015-05-21 13:00:00,30.02,30.5,29.99,30.21,184000.0,30.02,30.5,29.99,30.21,184000.0
2015-05-21 13:30:00,30.22,30.39,29.97,29.97,37200.0,30.22,30.39,29.97,29.97,37200.0
2015-05-21 14:00:00,29.96,30.02,29.6,29.97,74200.0,29.96,30.02,29.6,29.97,74200.0
2015-05-21 14:30:00,29.99,30.0,29.65,29.8,83900.0,29.99,30.0,29.65,29.8,83900.0
2015-05-21 15:00:00,29.8,29.81,29.65,29.68,45800.0,29.8,29.81,29.65,29.68,45800.0
2015-05-21 15:30:00,29.65,30.0,29.65,29.97,71200.0,29.65,30.0,29.65,29.97,71200.0
2015-05-22 09:30:00,30.14,31.21,30.14,30.77,64800.0,30.14,31.21,30.14,30.77,64800.0
2015-05-22 10:00:00,30.81,30.81,30.5,30.61,27300.0,30.81,30.81,30.5,30.61,27300.0
2015-05-22 10:30:00,30.61,30.99,30.61,30.95,63500.0,30.61,30.99,30.61,30.95,63500.0
2015-05-22 11:00:00,30.92,30.99,30.51,30.53,39300.0,30.92,30.99,30.51,30.53,39300.0
2015-05-22 11:30:00,30.57,30.79,30.51,30.72,50400.0,30.57,30.79,30.51,30.72,50400.0
2015-05-22 12:00:00,30.71,30.95,30.63,30.92,21900.0,30.71,30.95,30.63,30.92,21900.0
2015-05-22 12:30:00,30.87,30.94,30.64,30.87,24600.0,30.87,30.94,30.64,30.87,24600.0
2015-05-22 13:00:00,30.9,31.0,30.68,30.96,36900.0,30.9,31.0,30.68,30.96,36900.0
2015-05-22 13:30:00,30.92,30.97,30.71,30.77,19500.0,30.92,30.97,30.71,30.77,19500.0
2015-05-22 14:00:00,30.8,30.87,30.71,30.74,22900.0,30.8,30.87,30.71,30.74,22900.0
2015-05-22 14:30:00,30.74,30.87,30.63,30.79,28700.0,30.74,30.87,30.63,30.79,28700.0
2015-05-22 15:00:00,30.78,30.83,30.64,30.8,29000.0,30.78,30.83,30.64,30.8,29000.0
2015-05-22 15:30:00,30.84,30.92,30.71,30.9,59100.0,30.84,30.92,30.71,30.9,59100.0
2015-05-26 09:30:00,30.7,30.92,30.24,30.4,27200.0,30.7,30.92,30.24,30.4,27200.0
2015-05-26 10:00:00,30.47,30.47,30.03,30.33,30200.0,30.47,30.47,30.03,30.33,30200.0
2015-05-26 10:30:00,30.37,30.38,29.83,29.86,23200.0,30.37,30.38,29.83,29.86,23200.0
2015-05-26 11:00:00,29.84,29.91,29.67,29.72,15600.0,29.84,29.91,29.67,29.72,15600.0
2015-05-26 11:30:00,29.72,30.07,29.72,30.07,21100.0,29.72,30.07,29.72,30.07,21100.0
2015-05-26 12:00:00,30.06,30.35,30.0,30.29,71300.0,30.06,30.35,30.0,30.29,71300.0
2015-05-26 12:30:00,30.3,30.35,29.82,29.84,13100.0,30.3,30.35,29.82,29.84,13100.0
2015-05-26 13:00:00,29.84,30.01,29.79,29.95,56900.0,29.84,30.01,29.79,29.95,56900.0
2015-05-26 13:30:00,29.95,29.97,29.55,29.74,145700.0,29.95,29.97,29.55,29.74,145700.0
2015-05-26 14:00:00,29.68,29.82,29.37,29.4,17800.0,29.68,29.82,29.37,29.4,17800.0
2015-05-26 14:30:00,29.39,29.58,29.3,29.45,22200.0,29.39,29.58,29.3,29.45,22200.0
2015-05-26 15:00:00,29.45,29.5,29.31,29.4,26700.0,29.45,29.5,29.31,29.4,26700.0
2015-05-26 15:30:00,29.44,29.66,29.33,29.66,64800.0,29.44,29.66,29.33,29.66,64800.0
2015-05-27 09:30:00,29.71,29.71,29.35,29.35,12600.0,29.71,29.71,29.35,29.35,12600.0
2015-05-27 10:00:00,29.37,29.68,29.32,29.55,17900.0,29.37,29.68,29.32,29.55,17900.0
2015-05-27 10:30:00,29.52,29.56,29.29,29.42,68100.0,29.52,29.56,29.29,29.42,68100.0
2015-05-27 11:00:00,29.44,29.56,29.31,29.36,17800.0,29.44,29.56,29.31,29.36,17800.0
2015-05-27 11:30:00,29.36,29.46,29.33,29.4,14100.0,29.36,29.46,29.33,29.4,14100.0
2015-05-27 12:00:00,29.37,29.46,29.33,29.39,8600.0,29.37,29.46,29.33,29.39,8600.0
2015-05-27 12:30:00,29.36,29.41,29.32,29.4,9700.0,29.36,29.41,29.32,29.4,9700.0
2015-05-27 13:00:00,29.44,29.44,29.33,29.33,24300.0,29.44,29.44,29.33,29.33,24300.0
2015-05-27 13:30:00,29.35,29.47,29.34,29.4,12800.0,29.35,29.47,29.34,29.4,12800.0
2015-05-27 14:00:00,29.41,29.49,29.33,29.37,43700.0,29.41,29.49,29.33,29.37,43700.0
2015-05-27 14:30:00,29.37,29.47,29.34,29.4,26500.0,29.37,29.47,29.34,29.4,26500.0
2015-05-27 15:00:00,29.4,29.4,29.07,29.3,32600.0,29.4,29.4,29.07,29.3,32600.0
2015-05-27 15:30:00,29.33,29.54,29.22,29.51,72200.0,29.33,29.54,29.22,29.51,72200.0
2015-05-28 09:30:00,29.41,29.84,29.17,29.32,25500.0,29.41,29.84,29.17,29.32,25500.0
2015-05-28 10:00:00,29.35,29.36,28.91,28.93,27500.0,29.35,29.36,28.91,28.93,27500.0
2015-05-28 10:30:00,29.01,29.15,28.78,29.05,31200.0,29.01,29.15,28.78,29.05,31200.0
2015-05-28 11:00:00,29.1,29.15,28.88,28.88,39600.0,29.1,29.15,28.88,28.88,39600.0
2015-05-28 11:30:00,28.83,28.96,28.5,28.61,24900.0,28.83,28.96,28.5,28.61,24900.0
2015-05-28 12:00:00,28.63,28.85,28.62,28.8,43000.0,28.63,28.85,28.62,28.8,43000.0
2015-05-28 12:30:00,28.72,28.92,28.65,28.77,32600.0,28.72,28.92,28.65,28.77,32600.0
2015-05-28 13:00:00,28.75,28.82,28.67,28.76,22000.0,28.75,28.82,28.67,28.76,22000.0
2015-05-28 13:30:00,28.74,28.83,28.58,28.8,60400.0,28.74,28.83,28.58,28.8,60400.0
2015-05-28 14:00:00,28.82,28.86,28.73,28.82,25500.0,28.82,28.86,28.73,28.82,25500.0
2015-05-28 14:30:00,28.81,29.08,28.77,29.05,20600.0,28.81,29.08,28.77,29.05,20600.0
2015-05-28 15:00:00,29.06,29.06,28.92,28.97,9700.0,29.06,29.06,28.92,28.97,9700.0
2015-05-28 15:30:00,28.97,29.2,28.97,29.19,68900.0,28.97,29.2,28.97,29.19,68900.0
2015-05-29 09:30:00,29.05,29.41,29.05,29.23,44100.0,29.05,29.41,29.05,29.23,44100.0
2015-05-29 10:00:00,29.23,29.76,29.23,29.6,45500.0,29.23,29.76,29.23,29.6,45500.0
2015-05-29 10:30:00,29.61,29.65,29.06,29.07,46000.0,29.61,29.65,29.06,29.07,46000.0
2015-05-29 11:00:00,29.16,29.36,29.11,29.11,31000.0,29.16,29.36,29.11,29.11,31000.0
2015-05-29 11:30:00,29.16,29.62,29.12,29.48,39400.0,29.16,29.62,29.12,29.48,39400.0
2015-05-29 12:00:00,29.47,29.57,29.24,29.44,11000.0,29.47,29.57,29.24,29.44,11000.0
2015-05-29 12:30:00,29.42,29.51,29.23,29.32,42100.0,29.42,29.51,29.23,29.32,42100.0
2015-05-29 13:00:00,29.35,29.5,29.33,29.42,16100.0,29.35,29.5,29.33,29.42,16100.0
2015-05-29 13:30:00,29.44,29.5,29.34,29.45,14200.0,29.44,29.5,29.34,29.45,14200.0
2015-05-29 14:00:00,29.45,29.77,29.43,29.75,19000.0,29.45,29.77,29.43,29.75,19000.0
2015-05-29 14:30:00,29.67,29.87,29.66,29.83,28900.0,29.67,29.87,29.66,29.83,28900.0
2015-05-29 15:00:00,29.85,29.88,29.7,29.82,38800.0,29.85,29.88,29.7,29.82,38800.0
2015-05-29 15:30:00,29.84,29.92,29.81,29.87,80100.0,29.84,29.92,29.81,29.87,80100.0
2015-06-01 09:30:00,29.56,30.0,29.22,29.45,80086.0,29.56,30.0,29.22,29.45,80086.0
2015-06-01 10:00:00,29.48,29.48,28.81,28.93,88589.0,29.48,29.48,28.81,28.93,88589.0
2015-06-01 10:30:00,28.98,29.15,28.9,29.04,55919.0,28.98,29.15,28.9,29.04,55919.0
2015-06-01 11:00:00,29.04,29.15,28.9,28.93,54672.0,29.04,29.15,28.9,28.93,54672.0
2015-06-01 11:30:00,28.93,29.0,28.62,28.7,26317.0,28.93,29.0,28.62,28.7,26317.0
2015-06-01 12:00:00,28.75,28.99,28.65,28.97,12696.0,28.75,28.99,28.65,28.97,12696.0
2015-06-01 12:30:00,28.99,29.04,28.82,29.0,21429.0,28.99,29.04,28.82,29.0,21429.0
2015-06-01 13:00:00,28.98,28.99,28.88,28.93,9980.0,28.98,28.99,28.88,28.93,9980.0
2015-06-01 13:30:00,28.93,29.1,28.89,29.0,97014.0,28.93,29.1,28.89,29.0,97014.0
2015-06-01 14:00:00,29.0,29.08,28.95,29.0,98545.0,29.0,29.08,28.95,29.0,98545.0
2015-06-01 14:30:00,29.0,29.04,28.85,28.88,55088.0,29.0,29.04,28.85,28.88,55088.0
2015-06-01 15:00:00,28.9,29.05,28.85,28.96,67243.0,28.9,29.05,28.85,28.96,67243.0
2015-06-01 15:30:00,28.99,29.15,28.6,28.81,143735.0,28.99,29.15,28.6,28.81,143735.0
2015-06-02 09:30:00,28.73,29.0,28.65,28.97,21466.0,28.73,29.0,28.65,28.97,21466.0
2015-06-02 10:00:00,28.99,29.09,28.78,28.9,30624.0,28.99,29.09,28.78,28.9,30624.0
2015-06-02 10:30:00,28.94,29.27,28.93,29.1,39827.0,28.94,29.27,28.93,29.1,39827.0
2015-06-02 11:00:00,29.1,29.11,28.98,28.98,37034.0,29.1,29.11,28.98,28.98,37034.0
2015-06-02 11:30:00,28.94,29.14,28.94,29.05,25003.0,28.94,29.14,28.94,29.05,25003.0
2015-06-02 12:00:00,29.04,29.2,29.04,29.19,33954.0,29.04,29.2,29.04,29.19,33954.0
2015-06-02 12:30:00,29.18,29.2,28.93,29.03,50690.0,29.18,29.2,28.93,29.03,50690.0
2015-06-02 13:00:00,29.04,29.11,28.94,29.06,39588.0,29.04,29.11,28.94,29.06,39588.0
2015-06-02 13:30:00,29.04,29.18,29.0,29.14,15350.0,29.04,29.18,29.0,29.14,15350.0
2015-06-02 14:00:00,29.15,29.18,29.1,29.18,15263.0,29.15,29.18,29.1,29.18,15263.0
2015-06-02 14:30:00,29.16,29.38,29.16,29.36,17813.0,29.16,29.38,29.16,29.36,17813.0
2015-06-02 15:00:00,29.32,29.38,29.01,29.21,32446.0,29.32,29.38,29.01,29.21,32446.0
2015-06-02 15:30:00,29.18,29.35,29.1,29.26,113945.0,29.18,29.35,29.1,29.26,113945.0
2015-06-03 09:30:00,29.36,30.82,29.36,30.44,110762.0,29.36,30.82,29.36,30.44,110762.0
2015-06-03 10:00:00,30.44,30.6,30.21,30.48,46649.0,30.44,30.6,30.21,30.48,46649.0
2015-06-03 10:30:00,30.5,30.78,30.39,30.52,43276.0,30.5,30.78,30.39,30.52,43276.0
2015-06-03 11:00:00,30.57,30.65,30.18,30.3,36985.0,30.57,30.65,30.18,30.3,36985.0
2015-06-03 11:30:00,30.24,30.35,30.11,30.32,31007.0,30.24,30.35,30.11,30.32,31007.0
2015-06-03 12:00:00,30.34,30.63,30.33,30.52,19077.0,30.34,30.63,30.33,30.52,19077.0
2015-06-03 12:30:00,30.54,30.58,30.28,30.44,28225.0,30.54,30.58,30.28,30.44,28225.0
2015-06-03 13:00:00,30.45,30.62,30.37,30.54,31203.0,30.45,30.62,30.37,30.54,31203.0
2015-06-03 13:30:00,30.55,30.58,30.37,30.46,39174.0,30.55,30.58,30.37,30.46,39174.0
2015-06-03 14:00:00,30.42,30.87,30.42,30.7,27619.0,30.42,30.87,30.42,30.7,27619.0
2015-06-03 14:30:00,30.68,30.88,30.44,30.49,53121.0,30.68,30.88,30.44,30.49,53121.0
2015-06-03 15:00:00,30.5,30.68,30.42,30.5,39403.0,30.5,30.68,30.42,30.5,39403.0
2015-06-03 15:30:00,30.5,30.77,30.49,30.74,83461.0,30.5,30.77,30.49,30.74,83461.0
2015-06-04 09:30:00,30.21,31.41,30.16,31.06,39071.0,30.21,31.41,30.16,31.06,39071.0
2015-06-04 10:00:00,31.01,31.31,30.92,31.09,25055.0,31.01,31.31,30.92,31.09,25055.0
2015-06-04 10:30:00,31.1,31.28,30.98,31.21,25221.0,31.1,31.28,30.98,31.21,25221.0
2015-06-04 11:00:00,31.16,31.37,31.03,31.14,26942.0,31.16,31.37,31.03,31.14,26942.0
2015-06-04 11:30:00,31.13,31.25,31.01,31.11,15150.0,31.13,31.25,31.01,31.11,15150.0
2015-06-04 12:00:00,31.16,31.33,31.16,31.27,6400.0,31.16,31.33,31.16,31.27,6400.0
2015-06-04 12:30:00,31.27,31.34,31.06,31.09,33624.0,31.27,31.34,31.06,31.09,33624.0
2015-06-04 13:00:00,31.08,31.1,30.49,30.58,31720.0,31.08,31.1,30.49,30.58,31720.0
2015-06-04 13:30:00,30.55,30.9,30.55,30.8,19232.0,30.55,30.9,30.55,30.8,19232.0
2015-06-04 14:00:00,30.86,30.94,30.58,30.9,22650.0,30.86,30.94,30.58,30.9,22650.0
2015-06-04 14:30:00,30.91,30.91,30.73,30.84,16581.0,30.91,30.91,30.73,30.84,16581.0
2015-06-04 15:00:00,30.84,30.84,30.47,30.52,37409.0,30.84,30.84,30.47,30.52,37409.0
2015-06-04 15:30:00,30.52,30.73,30.49,30.65,58845.0,30.52,30.73,30.49,30.65,58845.0
2015-06-05 09:30:00,30.58,30.97,30.41,30.93,19870.0,30.58,30.97,30.41,30.93,19870.0
2015-06-05 10:00:00,30.93,30.99,30.76,30.82,13546.0,30.93,30.99,30.76,30.82,13546.0
2015-06-05 10:30:00,30.79,31.26,30.69,31.03,29440.0,30.79,31.26,30.69,31.03,29440.0
2015-06-05 11:00:00,30.99,31.22,30.92,31.16,23852.0,30.99,31.22,30.92,31.16,23852.0
2015-06-05 11:30:00,31.13,31.2,31.02,31.2,9563.0,31.13,31.2,31.02,31.2,9563.0
2015-06-05 12:00:00,31.18,31.56,31.11,31.46,27804.0,31.18,31.56,31.11,31.46,27804.0
2015-06-05 12:30:00,31.44,31.62,31.25,31.49,15242.0,31.44,31.62,31.25,31.49,15242.0
2015-06-05 13:00:00,31.49,31.97,31.4,31.84,46214.0,31.49,31.97,31.4,31.84,46214.0
2015-06-05 13:30:00,31.87,31.89,31.64,31.79,21276.0,31.87,31.89,31.64,31.79,21276.0
2015-06-05 14:00:00,31.75,32.25,31.74,32.05,70327.0,31.75,32.25,31.74,32.05,70327.0
2015-06-05 14:30:00,32.05,32.65,32.05,32.62,213448.0,32.05,32.65,32.05,32.62,213448.0
2015-06-05 15:00:00,32.63,32.97,32.61,32.89,179898.0,32.63,32.97,32.61,32.89,179898.0
2015-06-05 15:30:00,32.89,33.16,32.7,33.05,145905.0,32.89,33.16,32.7,33.05,145905.0
2015-06-08 09:30:00,33.0,33.37,32.91,33.07,26147.0,33.0,33.37,32.91,33.07,26147.0
2015-06-08 10:00:00,33.09,33.27,32.91,33.07,47193.0,33.09,33.27,32.91,33.07,47193.0
2015-06-08 10:30:00,33.04,33.29,32.96,33.07,42045.0,33.04,33.29,32.96,33.07,42045.0
2015-06-08 11:00:00,33.12,33.18,32.98,32.98,32983.0,33.12,33.18,32.98,32.98,32983.0
2015-06-08 11:30:00,33.0,33.15,32.98,33.15,22395.0,33.0,33.15,32.98,33.15,22395.0
2015-06-08 12:00:00,33.13,33.2,33.08,33.09,12070.0,33.13,33.2,33.08,33.09,12070.0
2015-06-08 12:30:00,33.11,33.24,33.06,33.07,50145.0,33.11,33.24,33.06,33.07,50145.0
2015-06-08 13:00:00,33.06,33.15,33.0,33.09,26883.0,33.06,33.15,33.0,33.09,26883.0
2015-06-08 13:30:00,33.08,33.13,32.89,33.09,27942.0,33.08,33.13,32.89,33.09,27942.0
2015-06-08 14:00:00,33.08,33.2,32.98,33.16,24224.0,33.08,33.2,32.98,33.16,24224.0
2015-06-08 14:30:00,33.16,33.56,33.16,33.56,31781.0,33.16,33.56,33.16,33.56,31781.0
2015-06-08 15:00:00,33.55,33.55,33.32,33.52,32778.0,33.55,33.55,33.32,33.52,32778.0
2015-06-08 15:30:00,33.52,33.65,33.5,33.55,88456.0,33.52,33.65,33.5,33.55,88456.0
2015-06-09 09:30:00,33.51,33.84,33.49,33.57,37346.0,33.51,33.84,33.49,33.57,37346.0
2015-06-09 10:00:00,33.56,33.69,33.51,33.54,34671.0,33.56,33.69,33.51,33.54,34671.0
2015-06-09 10:30:00,33.57,33.69,33.5,33.65,36632.0,33.57,33.69,33.5,33.65,36632.0
2015-06-09 11:00:00,33.71,34.0,33.68,33.72,17377.0,33.71,34.0,33.68,33.72,17377.0
2015-06-09 11:30:00,33.72,33.79,33.62,33.68,15002.0,33.72,33.79,33.62,33.68,15002.0
2015-06-09 12:00:00,33.66,33.81,33.63,33.66,13020.0,33.66,33.81,33.63,33.66,13020.0
2015-06-09 12:30:00,33.65,33.74,33.64,33.72,34965.0,33.65,33.74,33.64,33.72,34965.0
2015-06-09 13:00:00,33.73,33.81,33.66,33.73,11760.0,33.73,33.81,33.66,33.73,11760.0
2015-06-09 13:30:00,33.7,33.71,33.62,33.7,15501.0,33.7,33.71,33.62,33.7,15501.0
2015-06-09 14:00:00,33.66,33.77,33.64,33.71,10883.0,33.66,33.77,33.64,33.71,10883.0
2015-06-09 14:30:00,33.71,33.78,33.64,33.69,17457.0,33.71,33.78,33.64,33.69,17457.0
2015-06-09 15:00:00,33.67,33.71,33.63,33.68,27228.0,33.67,33.71,33.63,33.68,27228.0
2015-06-09 15:30:00,33.65,33.77,33.63,33.74,87421.0,33.65,33.77,33.63,33.74,87421.0
2015-06-10 09:30:00,33.81,34.28,33.81,34.01,29534.0,33.81,34.28,33.81,34.01,29534.0
2015-06-10 10:00:00,34.05,34.13,33.77,33.77,72431.0,34.05,34.13,33.77,33.77,72431.0
2015-06-10 10:30:00,33.77,34.08,33.75,33.98,51508.0,33.77,34.08,33.75,33.98,51508.0
2015-06-10 11:00:00,33.96,34.2,33.92,34.05,88542.0,33.96,34.2,33.92,34.05,88542.0
2015-06-10 11:30:00,34.06,34.08,33.85,33.9,36702.0,34.06,34.08,33.85,33.9,36702.0
2015-06-10 12:00:00,33.9,34.14,33.84,34.09,54421.0,33.9,34.14,33.84,34.09,54421.0
2015-06-10 12:30:00,34.09,34.14,33.9,34.02,32865.0,34.09,34.14,33.9,34.02,32865.0
2015-06-10 13:00:00,34.0,34.0,33.85,33.87,34946.0,34.0,34.0,33.85,33.87,34946.0
2015-06-10 13:30:00,33.86,33.94,33.86,33.94,26039.0,33.86,33.94,33.86,33.94,26039.0
2015-06-10 14:00:00,33.95,34.0,33.86,33.96,69096.0,33.95,34.0,33.86,33.96,69096.0
2015-06-10 14:30:00,33.96,34.03,33.91,33.98,122243.0,33.96,34.03,33.91,33.98,122243.0
2015-06-10 15:00:00,33.99,34.03,33.92,33.97,133669.0,33.99,34.03,33.92,33.97,133669.0
2015-06-10 15:30:00,33.97,34.08,33.91,34.07,157344.0,33.97,34.08,33.91,34.07,157344.0
2015-06-11 09:30:00,34.02,34.3,33.93,34.23,14959.0,34.02,34.3,33.93,34.23,14959.0
2015-06-11 10:00:00,34.17,34.18,33.96,33.99,17862.0,34.17,34.18,33.96,33.99,17862.0
2015-06-11 10:30:00,33.98,34.1,33.94,34.0,83050.0,33.98,34.1,33.94,34.0,83050.0
2015-06-11 11:00:00,34.0,34.04,33.92,33.99,65593.0,34.0,34.04,33.92,33.99,65593.0
2015-06-11 11:30:00,33.98,34.03,33.94,34.0,23002.0,33.98,34.03,33.94,34.0,23002.0
2015-06-11 12:00:00,33.98,34.07,33.97,34.04,29210.0,33.98,34.07,33.97,34.04,29210.0
2015-06-11 12:30:00,34.03,34.05,33.96,34.03,17354.0,34.03,34.05,33.96,34.03,17354.0
2015-06-11 13:00:00,34.02,34.02,33.96,33.99,33143.0,34.02,34.02,33.96,33.99,33143.0
2015-06-11 13:30:00,33.98,34.13,33.98,34.05,22104.0,33.98,34.13,33.98,34.05,22104.0
2015-06-11 14:00:00,34.06,34.1,34.03,34.09,10025.0,34.06,34.1,34.03,34.09,10025.0
2015-06-11 14:30:00,34.1,34.11,34.02,34.05,13399.0,34.1,34.11,34.02,34.05,13399.0
2015-06-11 15:00:00,34.04,34.09,34.03,34.04,17564.0,34.04,34.09,34.03,34.04,17564.0
2015-06-11 15:30:00,34.05,34.1,34.03,34.08,80187.0,34.05,34.1,34.03,34.08,80187.0
2015-06-12 09:30:00,34.18,34.74,34.0,34.43,62623.0,34.18,34.74,34.0,34.43,62623.0
2015-06-12 10:00:00,34.29,34.42,34.19,34.3,41742.0,34.29,34.42,34.19,34.3,41742.0
2015-06-12 10:30:00,34.27,34.3,34.03,34.08,76584.0,34.27,34.3,34.03,34.08,76584.0
2015-06-12 11:00:00,34.07,34.21,34.05,34.16,42919.0,34.07,34.21,34.05,34.16,42919.0
2015-06-12 11:30:00,34.12,34.16,33.85,33.93,46311.0,34.12,34.16,33.85,33.93,46311.0
2015-06-12 12:00:00,33.94,34.1,33.94,34.09,8588.0,33.94,34.1,33.94,34.09,8588.0
2015-06-12 12:30:00,34.1,34.3,33.95,34.0,51615.0,34.1,34.3,33.95,34.0,51615.0
2015-06-12 13:00:00,33.95,34.01,33.86,33.94,16642.0,33.95,34.01,33.86,33.94,16642.0
2015-06-12 13:30:00,33.93,34.27,33.93,34.26,38390.0,33.93,34.27,33.93,34.26,38390.0
2015-06-12 14:00:00,34.23,34.26,34.13,34.2,8210.0,34.23,34.26,34.13,34.2,8210.0
2015-06-12 14:30:00,34.19,34.2,34.06,34.06,9923.0,34.19,34.2,34.06,34.06,9923.0
2015-06-12 15:00:00,34.02,34.19,34.02,34.19,15280.0,34.02,34.19,34.02,34.19,15280.0
2015-06-12 15:30:00,34.19,34.24,34.17,34.19,42423.0,34.19,34.24,34.17,34.19,42423.0
2015-06-15 09:30:00,33.25,33.99,33.25,33.87,71173.0,33.25,33.99,33.25,33.87,71173.0
2015-06-15 10:00:00,33.86,33.98,33.68,33.71,38624.0,33.86,33.98,33.68,33.71,38624.0
2015-06-15 10:30:00,33.69,33.69,33.21,33.34,43636.0,33.69,33.69,33.21,33.34,43636.0
2015-06-15 11:00:00,33.31,33.44,32.98,33.08,48449.0,33.31,33.44,32.98,33.08,48449.0
2015-06-15 11:30:00,33.03,33.18,32.75,32.75,44128.0,33.03,33.18,32.75,32.75,44128.0
2015-06-15 12:00:00,32.75,33.22,32.73,33.02,46945.0,32.75,33.22,32.73,33.02,46945.0
2015-06-15 12:30:00,33.02,33.05,32.75,32.91,33120.0,33.02,33.05,32.75,32.91,33120.0
2015-06-15 13:00:00,32.9,33.33,32.84,33.09,22894.0,32.9,33.33,32.84,33.09,22894.0
2015-06-15 13:30:00,33.1,33.1,32.78,32.82,23461.0,33.1,33.1,32.78,32.82,23461.0
2015-06-15 14:00:00,32.78,33.12,32.76,33.08,30088.0,32.78,33.12,32.76,33.08,30088.0
2015-06-15 14:30:00,33.1,33.55,33.07,33.2,45621.0,33.1,33.55,33.07,33.2,45621.0
2015-06-15 15:00:00,33.16,33.3,32.82,32.96,47183.0,33.16,33.3,32.82,32.96,47183.0
2015-06-15 15:30:00,32.97,33.21,32.88,33.17,140535.0,32.97,33.21,32.88,33.17,140535.0
2015-06-16 09:30:00,33.07,33.58,32.74,33.35,15832.0,33.07,33.58,32.74,33.35,15832.0
2015-06-16 10:00:00,33.32,33.32,32.96,32.96,21646.0,33.32,33.32,32.96,32.96,21646.0
2015-06-16 10:30:00,32.97,33.03,32.85,32.96,26282.0,32.97,33.03,32.85,32.96,26282.0
2015-06-16 11:00:00,32.93,33.74,32.93,33.5,88814.0,32.93,33.74,32.93,33.5,88814.0
2015-06-16 11:30:00,33.48,33.72,33.48,33.61,35720.0,33.48,33.72,33.48,33.61,35720.0
2015-06-16 12:00:00,33.61,34.11,33.6,34.08,43090.0,33.61,34.11,33.6,34.08,43090.0
2015-06-16 12:30:00,34.12,34.15,33.8,33.92,68228.0,34.12,34.15,33.8,33.92,68228.0
2015-06-16 13:00:00,33.91,34.01,33.87,33.9,15283.0,33.91,34.01,33.87,33.9,15283.0
2015-06-16 13:30:00,33.93,34.07,33.89,34.06,15442.0,33.93,34.07,33.89,34.06,15442.0
2015-06-16 14:00:00,34.08,34.15,33.99,34.08,25857.0,34.08,34.15,33.99,34.08,25857.0
2015-06-16 14:30:00,34.05,34.14,34.04,34.12,15954.0,34.05,34.14,34.04,34.12,15954.0
2015-06-16 15:00:00,34.12,34.3,34.01,34.15,60905.0,34.12,34.3,34.01,34.15,60905.0
2015-06-16 15:30:00,34.15,34.29,34.06,34.28,48808.0,34.15,34.29,34.06,34.28,48808.0
2015-06-17 09:30:00,34.4,34.99,34.4,34.57,35107.0,34.4,34.99,34.4,34.57,35107.0
2015-06-17 10:00:00,34.61,35.08,34.28,34.45,93534.0,34.61,35.08,34.28,34.45,93534.0
2015-06-17 10:30:00,34.45,34.5,34.21,34.28,28633.0,34.45,34.5,34.21,34.28,28633.0
2015-06-17 11:00:00,34.3,34.38,33.96,34.03,39366.0,34.3,34.38,33.96,34.03,39366.0
2015-06-17 11:30:00,34.03,34.16,33.95,34.15,29356.0,34.03,34.16,33.95,34.15,29356.0
2015-06-17 12:00:00,34.15,34.16,33.84,34.04,19081.0,34.15,34.16,33.84,34.04,19081.0
2015-06-17 12:30:00,34.06,34.23,34.03,34.1,17850.0,34.06,34.23,34.03,34.1,17850.0
2015-06-17 13:00:00,34.15,34.58,34.15,34.5,21104.0,34.15,34.58,34.15,34.5,21104.0
2015-06-17 13:30:00,34.5,34.81,34.37,34.77,35374.0,34.5,34.81,34.37,34.77,35374.0
2015-06-17 14:00:00,34.78,34.83,34.24,34.43,25580.0,34.78,34.83,34.24,34.43,25580.0
2015-06-17 14:30:00,34.5,34.89,34.44,34.83,126358.0,34.5,34.89,34.44,34.83,126358.0
2015-06-17 15:00:00,34.86,35.1,34.78,35.06,60016.0,34.86,35.1,34.78,35.06,60016.0
2015-06-17 15:30:00,35.06,35.25,34.4,34.8,301610.0,35.06,35.25,34.4,34.8,301610.0
2015-06-18 09:30:00,35.25,37.1,35.1,36.59,166647.0,35.25,37.1,35.1,36.59,166647.0
2015-06-18 10:00:00,36.69,36.87,36.33,36.5,115297.0,36.69,36.87,36.33,36.5,115297.0
2015-06-18 10:30:00,36.43,36.7,36.18,36.55,70801.0,36.43,36.7,36.18,36.55,70801.0
2015-06-18 11:00:00,36.58,37.0,36.56,36.79,49678.0,36.58,37.0,36.56,36.79,49678.0
2015-06-18 11:30:00,36.8,36.93,36.65,36.93,144773.0,36.8,36.93,36.65,36.93,144773.0
2015-06-18 12:00:00,36.95,38.29,36.95,37.98,169674.0,36.95,38.29,36.95,37.98,169674.0
2015-06-18 12:30:00,37.95,38.17,37.79,38.06,61759.0,37.95,38.17,37.79,38.06,61759.0
2015-06-18 13:00:00,38.07,38.79,37.9,37.96,257155.0,38.07,38.79,37.9,37.96,257155.0
2015-06-18 13:30:00,37.94,38.14,36.95,36.99,192620.0,37.94,38.14,36.95,36.99,192620.0
2015-06-18 14:00:00,36.99,37.18,36.82,37.05,129205.0,36.99,37.18,36.82,37.05,129205.0
2015-06-18 14:30:00,37.05,37.77,37.04,37.59,160398.0,37.05,37.77,37.04,37.59,160398.0
2015-06-18 15:00:00,37.59,37.77,37.45,37.5,146950.0,37.59,37.77,37.45,37.5,146950.0
2015-06-18 15:30:00,37.51,37.59,37.34,37.53,268854.0,37.51,37.59,37.34,37.53,268854.0
2015-06-19 09:30:00,37.49,37.99,37.21,37.39,126316.0,37.49,37.99,37.21,37.39,126316.0
2015-06-19 10:00:00,37.4,37.73,37.39,37.64,46849.0,37.4,37.73,37.39,37.64,46849.0
2015-06-19 10:30:00,37.64,37.88,37.43,37.44,58647.0,37.64,37.88,37.43,37.44,58647.0
2015-06-19 11:00:00,37.45,37.75,37.26,37.65,44106.0,37.45,37.75,37.26,37.65,44106.0
2015-06-19 11:30:00,37.59,37.59,37.23,37.33,92818.0,37.59,37.59,37.23,37.33,92818.0
2015-06-19 12:00:00,37.3,37.33,37.12,37.22,65363.0,37.3,37.33,37.12,37.22,65363.0
2015-06-19 12:30:00,37.22,37.32,37.17,37.3,38150.0,37.22,37.32,37.17,37.3,38150.0
2015-06-19 13:00:00,37.3,37.44,37.19,37.36,30579.0,37.3,37.44,37.19,37.36,30579.0
2015-06-19 13:30:00,37.37,37.57,37.36,37.55,35580.0,37.37,37.57,37.36,37.55,35580.0
2015-06-19 14:00:00,37.56,37.98,37.56,37.9,67555.0,37.56,37.98,37.56,37.9,67555.0
2015-06-19 14:30:00,37.84,37.94,37.45,37.47,31895.0,37.84,37.94,37.45,37.47,31895.0
2015-06-19 15:00:00,37.46,37.64,37.42,37.62,56372.0,37.46,37.64,37.42,37.62,56372.0
2015-06-19 15:30:00,37.64,38.04,37.48,38.0,160664.0,37.64,38.04,37.48,38.0,160664.0
2015-06-22 09:30:00,38.43,39.2,38.13,39.16,56754.0,38.43,39.2,38.13,39.16,56754.0
2015-06-22 10:00:00,39.07,39.43,39.06,39.29,74763.0,39.07,39.43,39.06,39.29,74763.0
2015-06-22 10:30:00,39.32,39.33,38.69,38.73,86559.0,39.32,39.33,38.69,38.73,86559.0
2015-06-22 11:00:00,38.7,39.05,38.47,38.9,36420.0,38.7,39.05,38.47,38.9,36420.0
2015-06-22 11:30:00,38.92,38.93,38.69,38.73,56413.0,38.92,38.93,38.69,38.73,56413.0
2015-06-22 12:00:00,38.7,38.79,38.65,38.68,54804.0,38.7,38.79,38.65,38.68,54804.0
2015-06-22 12:30:00,38.69,38.93,38.55,38.73,51230.0,38.69,38.93,38.55,38.73,51230.0
2015-06-22 13:00:00,38.74,38.86,38.6,38.63,24340.0,38.74,38.86,38.6,38.63,24340.0
2015-06-22 13:30:00,38.65,38.77,38.61,38.67,24726.0,38.65,38.77,38.61,38.67,24726.0
2015-06-22 14:00:00,38.68,38.8,38.64,38.64,42655.0,38.68,38.8,38.64,38.64,42655.0
2015-06-22 14:30:00,38.65,38.75,38.63,38.66,49341.0,38.65,38.75,38.63,38.66,49341.0
2015-06-22 15:00:00,38.67,38.85,38.65,38.76,57129.0,38.67,38.85,38.65,38.76,57129.0
2015-06-22 15:30:00,38.75,38.86,38.73,38.78,101281.0,38.75,38.86,38.73,38.78,101281.0
2015-06-23 09:30:00,38.77,39.19,38.75,39.01,31660.0,38.77,39.19,38.75,39.01,31660.0
2015-06-23 10:00:00,39.11,39.15,38.75,38.76,95859.0,39.11,39.15,38.75,38.76,95859.0
2015-06-23 10:30:00,38.76,38.81,38.5,38.56,53163.0,38.76,38.81,38.5,38.56,53163.0
2015-06-23 11:00:00,38.56,38.9,38.53,38.65,13907.0,38.56,38.9,38.53,38.65,13907.0
2015-06-23 11:30:00,38.65,38.8,38.65,38.72,13287.0,38.65,38.8,38.65,38.72,13287.0
2015-06-23 12:00:00,38.74,38.8,38.57,38.64,21769.0,38.74,38.8,38.57,38.64,21769.0
2015-06-23 12:30:00,38.64,38.66,38.52,38.56,25048.0,38.64,38.66,38.52,38.56,25048.0
2015-06-23 13:00:00,38.57,38.71,38.56,38.63,39999.0,38.57,38.71,38.56,38.63,39999.0
2015-06-23 13:30:00,38.66,38.7,38.32,38.34,25082.0,38.66,38.7,38.32,38.34,25082.0
2015-06-23 14:00:00,38.37,38.37,37.77,38.02,46980.0,38.37,38.37,37.77,38.02,46980.0
2015-06-23 14:30:00,38.03,38.05,37.62,37.87,47960.0,38.03,38.05,37.62,37.87,47960.0
2015-06-23 15:00:00,37.91,38.14,37.84,38.08,47814.0,37.91,38.14,37.84,38.08,47814.0
2015-06-23 15:30:00,38.08,38.09,37.88,37.95,67383.0,38.08,38.09,37.88,37.95,67383.0
2015-06-24 09:30:00,38.45,38.45,37.58,37.66,20909.0,38.45,38.45,37.58,37.66,20909.0
2015-06-24 10:00:00,37.64,37.86,37.5,37.58,16619.0,37.64,37.86,37.5,37.58,16619.0
2015-06-24 10:30:00,37.67,37.83,37.64,37.7,20307.0,37.67,37.83,37.64,37.7,20307.0
2015-06-24 11:00:00,37.7,37.76,37.52,37.67,13789.0,37.7,37.76,37.52,37.67,13789.0
2015-06-24 11:30:00,37.68,37.82,37.52,37.65,17059.0,37.68,37.82,37.52,37.65,17059.0
2015-06-24 12:00:00,37.62,37.82,37.4,37.72,11769.0,37.62,37.82,37.4,37.72,11769.0
2015-06-24 12:30:00,37.7,37.89,37.62,37.62,6788.0,37.7,37.89,37.62,37.62,6788.0
2015-06-24 13:00:00,37.7,37.71,37.45,37.48,10640.0,37.7,37.71,37.45,37.48,10640.0
2015-06-24 13:30:00,37.5,37.62,37.43,37.6,8031.0,37.5,37.62,37.43,37.6,8031.0
2015-06-24 14:00:00,37.61,37.61,37.44,37.54,9968.0,37.61,37.61,37.44,37.54,9968.0
2015-06-24 14:30:00,37.56,37.61,37.37,37.42,11839.0,37.56,37.61,37.37,37.42,11839.0
2015-06-24 15:00:00,37.43,37.51,37.29,37.29,19821.0,37.43,37.51,37.29,37.29,19821.0
2015-06-24 15:30:00,37.31,37.4,37.22,37.32,40294.0,37.31,37.4,37.22,37.32,40294.0
2015-06-25 09:30:00,37.06,37.48,36.64,37.03,41307.0,37.06,37.48,36.64,37.03,41307.0
2015-06-25 10:00:00,37.0,37.44,36.89,37.42,18891.0,37.0,37.44,36.89,37.42,18891.0
2015-06-25 10:30:00,37.42,37.42,36.98,36.98,15680.0,37.42,37.42,36.98,36.98,15680.0
2015-06-25 11:00:00,37.04,37.46,37.04,37.44,15232.0,37.04,37.46,37.04,37.44,15232.0
2015-06-25 11:30:00,37.48,37.53,37.32,37.39,13295.0,37.48,37.53,37.32,37.39,13295.0
2015-06-25 12:00:00,37.44,37.57,37.08,37.08,46270.0,37.44,37.57,37.08,37.08,46270.0
2015-06-25 12:30:00,37.15,37.22,36.9,36.97,16912.0,37.15,37.22,36.9,36.97,16912.0
2015-06-25 13:00:00,37.01,37.17,36.75,37.08,33202.0,37.01,37.17,36.75,37.08,33202.0
2015-06-25 13:30:00,37.08,37.29,36.43,36.6,325243.0,37.08,37.29,36.43,36.6,325243.0
2015-06-25 14:00:00,36.6,37.13,36.47,36.91,85609.0,36.6,37.13,36.47,36.91,85609.0
2015-06-25 14:30:00,36.92,37.1,36.38,36.7,78562.0,36.92,37.1,36.38,36.7,78562.0
2015-06-25 15:00:00,36.72,37.26,36.5,37.2,84647.0,36.72,37.26,36.5,37.2,84647.0
2015-06-25 15:30:00,37.2,37.33,37.07,37.24,162750.0,37.2,37.33,37.07,37.24,162750.0
2015-06-26 09:30:00,37.36,37.56,36.83,37.3,25969.0,37.36,37.56,36.83,37.3,25969.0
2015-06-26 10:00:00,37.35,37.35,37.17,37.23,12181.0,37.35,37.35,37.17,37.23,12181.0
2015-06-26 10:30:00,37.24,37.35,37.2,37.28,22998.0,37.24,37.35,37.2,37.28,22998.0
2015-06-26 11:00:00,37.35,37.47,37.26,37.39,11397.0,37.35,37.47,37.26,37.39,11397.0
2015-06-26 11:30:00,37.36,37.54,37.21,37.43,42569.0,37.36,37.54,37.21,37.43,42569.0
2015-06-26 12:00:00,37.41,37.48,37.39,37.45,7680.0,37.41,37.48,37.39,37.45,7680.0
2015-06-26 12:30:00,37.41,37.41,37.1,37.1,38801.0,37.41,37.41,37.1,37.1,38801.0
2015-06-26 13:00:00,37.12,37.25,37.04,37.12,14270.0,37.12,37.25,37.04,37.12,14270.0
2015-06-26 13:30:00,37.16,37.55,37.16,37.45,74927.0,37.16,37.55,37.16,37.45,74927.0
2015-06-26 14:00:00,37.45,37.7,37.39,37.69,49246.0,37.45,37.7,37.39,37.69,49246.0
2015-06-26 14:30:00,37.73,37.84,37.59,37.8,49937.0,37.73,37.84,37.59,37.8,49937.0
2015-06-26 15:00:00,37.8,38.1,37.78,38.1,66565.0,37.8,38.1,37.78,38.1,66565.0
2015-06-26 15:30:00,38.1,38.21,37.85,38.16,176171.0,38.1,38.21,37.85,38.16,176171.0
2015-06-29 09:30:00,36.81,37.59,36.36,37.51,128899.0,36.81,37.59,36.36,37.51,128899.0
2015-06-29 10:00:00,37.48,37.64,37.44,37.5,37320.0,37.48,37.64,37.44,37.5,37320.0
2015-06-29 10:30:00,37.48,37.56,37.18,37.23,31820.0,37.48,37.56,37.18,37.23,31820.0
2015-06-29 11:00:00,37.25,37.25,36.94,37.02,29597.0,37.25,37.25,36.94,37.02,29597.0
2015-06-29 11:30:00,37.0,37.11,36.91,37.08,13292.0,37.0,37.11,36.91,37.08,13292.0
2015-06-29 12:00:00,37.01,37.1,36.75,36.83,12100.0,37.01,37.1,36.75,36.83,12100.0
2015-06-29 12:30:00,36.77,36.78,36.6,36.62,8591.0,36.77,36.78,36.6,36.62,8591.0
2015-06-29 13:00:00,36.6,36.63,36.48,36.63,6547.0,36.6,36.63,36.48,36.63,6547.0
2015-06-29 13:30:00,36.58,36.64,36.48,36.57,8902.0,36.58,36.64,36.48,36.57,8902.0
2015-06-29 14:00:00,36.57,36.57,36.37,36.42,14154.0,36.57,36.57,36.37,36.42,14154.0
2015-06-29 14:30:00,36.4,36.58,36.21,36.54,17273.0,36.4,36.58,36.21,36.54,17273.0
2015-06-29 15:00:00,36.55,36.73,36.55,36.68,31553.0,36.55,36.73,36.55,36.68,31553.0
2015-06-29 15:30:00,36.67,36.89,36.63,36.81,82177.0,36.67,36.89,36.63,36.81,82177.0
2015-06-30 09:30:00,36.82,37.46,36.82,37.2,44418.0,36.82,37.46,36.82,37.2,44418.0
2015-06-30 10:00:00,37.2,37.46,37.14,37.32,40628.0,37.2,37.46,37.14,37.32,40628.0
2015-06-30 10:30:00,37.29,37.4,37.1,37.26,28219.0,37.29,37.4,37.1,37.26,28219.0
2015-06-30 11:00:00,37.29,37.64,37.26,37.48,58985.0,37.29,37.64,37.26,37.48,58985.0
2015-06-30 11:30:00,37.49,37.49,37.31,37.38,13445.0,37.49,37.49,37.31,37.38,13445.0
2015-06-30 12:00:00,37.41,37.52,37.27,37.31,11150.0,37.41,37.52,37.27,37.31,11150.0
2015-06-30 12:30:00,37.32,37.4,37.28,37.35,10900.0,37.32,37.4,37.28,37.35,10900.0
2015-06-30 13:00:00,37.4,37.61,37.39,37.53,34770.0,37.4,37.61,37.39,37.53,34770.0
2015-06-30 13:30:00,37.47,37.67,37.47,37.67,31375.0,37.47,37.67,37.47,37.67,31375.0
2015-06-30 14:00:00,37.67,37.72,37.54,37.65,44709.0,37.67,37.72,37.54,37.65,44709.0
2015-06-30 14:30:00,37.63,37.64,37.38,37.41,24704.0,37.63,37.64,37.38,37.41,24704.0
2015-06-30 15:00:00,37.42,37.56,37.42,37.5,38548.0,37.42,37.56,37.42,37.5,38548.0
2015-06-30 15:30:00,37.52,37.78,37.47,37.67,70776.0,37.52,37.78,37.47,37.67,70776.0
2015-07-01 09:30:00,37.3,37.65,37.13,37.59,37574.0,37.3,37.65,37.13,37.59,37574.0
2015-07-01 10:00:00,37.65,37.86,37.61,37.84,61071.0,37.65,37.86,37.61,37.84,61071.0
2015-07-01 10:30:00,37.86,37.93,37.71,37.92,39063.0,37.86,37.93,37.71,37.92,39063.0
2015-07-01 11:00:00,37.92,37.92,37.74,37.85,35902.0,37.92,37.92,37.74,37.85,35902.0
2015-07-01 11:30:00,37.8,37.8,37.52,37.68,28244.0,37.8,37.8,37.52,37.68,28244.0
2015-07-01 12:00:00,37.68,37.75,37.3,37.34,61835.0,37.68,37.75,37.3,37.34,61835.0
2015-07-01 12:30:00,37.3,37.5,37.3,37.41,24770.0,37.3,37.5,37.3,37.41,24770.0
2015-07-01 13:00:00,37.41,37.41,37.28,37.31,15907.0,37.41,37.41,37.28,37.31,15907.0
2015-07-01 13:30:00,37.28,37.82,37.27,37.6,19580.0,37.28,37.82,37.27,37.6,19580.0
2015-07-01 14:00:00,37.57,37.69,37.57,37.67,20880.0,37.57,37.69,37.57,37.67,20880.0
2015-07-01 14:30:00,37.67,37.71,37.54,37.6,19121.0,37.67,37.71,37.54,37.6,19121.0
2015-07-01 15:00:00,37.62,37.76,37.62,37.76,39576.0,37.62,37.76,37.62,37.76,39576.0
2015-07-01 15:30:00,37.76,38.07,37.75,38.02,191357.0,37.76,38.07,37.75,38.02,191357.0
2015-07-02 09:30:00,37.96,38.21,37.6,38.0,123035.0,37.96,38.21,37.6,38.0,123035.0
2015-07-02 10:00:00,37.98,37.98,37.33,37.69,103535.0,37.98,37.98,37.33,37.69,103535.0
2015-07-02 10:30:00,37.63,37.7,37.44,37.68,65925.0,37.63,37.7,37.44,37.68,65925.0
2015-07-02 11:00:00,37.62,37.73,37.45,37.63,52875.0,37.62,37.73,37.45,37.63,52875.0
2015-07-02 11:30:00,37.62,37.74,37.56,37.68,20661.0,37.62,37.74,37.56,37.68,20661.0
2015-07-02 12:00:00,37.65,37.7,37.48,37.56,18217.0,37.65,37.7,37.48,37.56,18217.0
2015-07-02 12:30:00,37.56,37.7,37.53,37.58,24855.0,37.56,37.7,37.53,37.58,24855.0
2015-07-02 13:00:00,37.54,37.58,37.45,37.53,26293.0,37.54,37.58,37.45,37.53,26293.0
2015-07-02 13:30:00,37.54,37.67,37.46,37.66,52852.0,37.54,37.67,37.46,37.66,52852.0
2015-07-02 14:00:00,37.65,37.75,37.65,37.72,36849.0,37.65,37.75,37.65,37.72,36849.0
2015-07-02 14:30:00,37.75,37.83,37.66,37.79,24108.0,37.75,37.83,37.66,37.79,24108.0
2015-07-02 15:00:00,37.8,37.83,37.7,37.81,25422.0,37.8,37.83,37.7,37.81,25422.0
2015-07-02 15:30:00,37.81,37.81,37.57,37.72,69817.0,37.81,37.81,37.57,37.72,69817.0
2015-07-06 09:30:00,37.34,37.5,36.47,36.83,52354.0,37.34,37.5,36.47,36.83,52354.0
2015-07-06 10:00:00,36.81,37.02,36.73,37.0,34425.0,36.81,37.02,36.73,37.0,34425.0
2015-07-06 10:30:00,36.98,37.44,36.98,37.43,10437.0,36.98,37.44,36.98,37.43,10437.0
2015-07-06 11:00:00,37.39,37.41,36.89,36.91,36070.0,37.39,37.41,36.89,36.91,36070.0
2015-07-06 11:30:00,36.93,37.01,36.88,36.97,7900.0,36.93,37.01,36.88,36.97,7900.0
2015-07-06 12:00:00,36.99,37.06,36.91,37.02,8030.0,36.99,37.06,36.91,37.02,8030.0
2015-07-06 12:30:00,37.01,37.03,36.86,36.89,8856.0,37.01,37.03,36.86,36.89,8856.0
2015-07-06 13:00:00,36.87,36.99,36.78,36.8,16170.0,36.87,36.99,36.78,36.8,16170.0
2015-07-06 13:30:00,36.77,36.96,36.73,36.95,34350.0,36.77,36.96,36.73,36.95,34350.0
2015-07-06 14:00:00,36.91,37.01,36.88,36.91,23200.0,36.91,37.01,36.88,36.91,23200.0
2015-07-06 14:30:00,36.93,36.99,36.89,36.93,20437.0,36.93,36.99,36.89,36.93,20437.0
2015-07-06 15:00:00,36.95,36.95,36.74,36.79,15248.0,36.95,36.95,36.74,36.79,15248.0
2015-07-06 15:30:00,36.81,36.97,36.71,36.93,60104.0,36.81,36.97,36.71,36.93,60104.0
2015-07-07 09:30:00,37.25,37.53,36.28,36.28,18450.0,37.25,37.53,36.28,36.28,18450.0
2015-07-07 10:00:00,36.27,36.64,35.91,36.42,56874.0,36.27,36.64,35.91,36.42,56874.0
2015-07-07 10:30:00,36.35,36.62,36.13,36.41,27874.0,36.35,36.62,36.13,36.41,27874.0
2015-07-07 11:00:00,36.4,36.54,36.08,36.1,37183.0,36.4,36.54,36.08,36.1,37183.0
2015-07-07 11:30:00,36.07,36.51,35.97,36.5,15843.0,36.07,36.51,35.97,36.5,15843.0
2015-07-07 12:00:00,36.45,36.45,36.37,36.42,8707.0,36.45,36.45,36.37,36.42,8707.0
2015-07-07 12:30:00,36.44,36.79,36.44,36.79,3760.0,36.44,36.79,36.44,36.79,3760.0
2015-07-07 13:00:00,36.79,36.82,36.63,36.82,7476.0,36.79,36.82,36.63,36.82,7476.0
2015-07-07 13:30:00,36.84,37.03,36.74,36.78,9551.0,36.84,37.03,36.74,36.78,9551.0
2015-07-07 14:00:00,36.85,36.85,36.62,36.7,6065.0,36.85,36.85,36.62,36.7,6065.0
2015-07-07 14:30:00,36.69,37.16,36.68,37.16,16870.0,36.69,37.16,36.68,37.16,16870.0
2015-07-07 15:00:00,37.13,37.21,37.02,37.04,19673.0,37.13,37.21,37.02,37.04,19673.0
2015-07-07 15:30:00,37.04,37.11,36.87,37.01,31696.0,37.04,37.11,36.87,37.01,31696.0
2015-07-08 09:30:00,36.28,36.82,36.14,36.69,16960.0,36.28,36.82,36.14,36.69,16960.0
2015-07-08 10:00:00,36.71,36.71,35.68,35.78,30272.0,36.71,36.71,35.68,35.78,30272.0
2015-07-08 10:30:00,35.73,36.26,35.52,36.26,17536.0,35.73,36.26,35.52,36.26,17536.0
2015-07-08 11:00:00,36.21,36.21,35.92,36.08,11803.0,36.21,36.21,35.92,36.08,11803.0
2015-07-08 11:30:00,36.07,36.23,35.9,35.92,9570.0,36.07,36.23,35.9,35.92,9570.0
2015-07-08 12:00:00,35.92,36.08,35.92,35.95,7649.0,35.92,36.08,35.92,35.95,7649.0
2015-07-08 12:30:00,35.95,35.97,35.75,35.85,12250.0,35.95,35.97,35.75,35.85,12250.0
2015-07-08 13:00:00,35.88,35.92,35.77,35.91,9203.0,35.88,35.92,35.77,35.91,9203.0
2015-07-08 13:30:00,35.92,36.12,35.83,36.12,6281.0,35.92,36.12,35.83,36.12,6281.0
2015-07-08 14:00:00,36.11,36.28,35.61,35.62,28169.0,36.11,36.28,35.61,35.62,28169.0
2015-07-08 14:30:00,35.63,35.88,35.6,35.76,11996.0,35.63,35.88,35.6,35.76,11996.0
2015-07-08 15:00:00,35.73,35.79,35.58,35.61,23526.0,35.73,35.79,35.58,35.61,23526.0
2015-07-08 15:30:00,35.6,35.75,35.4,35.41,55849.0,35.6,35.75,35.4,35.41,55849.0
2015-07-09 09:30:00,35.98,36.87,35.92,36.72,89584.0,35.98,36.87,35.92,36.72,89584.0
2015-07-09 10:00:00,36.72,36.84,36.47,36.48,37759.0,36.72,36.84,36.47,36.48,37759.0
2015-07-09 10:30:00,36.51,36.76,36.48,36.72,29247.0,36.51,36.76,36.48,36.72,29247.0
2015-07-09 11:00:00,36.76,36.82,36.64,36.8,24096.0,36.76,36.82,36.64,36.8,24096.0
2015-07-09 11:30:00,36.78,36.85,36.72,36.83,35435.0,36.78,36.85,36.72,36.83,35435.0
2015-07-09 12:00:00,36.78,36.78,36.62,36.69,15448.0,36.78,36.78,36.62,36.69,15448.0
2015-07-09 12:30:00,36.66,36.8,36.46,36.48,32450.0,36.66,36.8,36.46,36.48,32450.0
2015-07-09 13:00:00,36.49,36.49,36.11,36.12,50843.0,36.49,36.49,36.11,36.12,50843.0
2015-07-09 13:30:00,36.09,36.15,35.76,35.92,43186.0,36.09,36.15,35.76,35.92,43186.0
2015-07-09 14:00:00,35.92,36.17,35.83,36.0,38963.0,35.92,36.17,35.83,36.0,38963.0
2015-07-09 14:30:00,35.99,36.06,35.91,36.03,88940.0,35.99,36.06,35.91,36.03,88940.0
2015-07-09 15:00:00,36.06,36.59,36.06,36.36,32550.0,36.06,36.59,36.06,36.36,32550.0
2015-07-09 15:30:00,36.36,36.48,36.27,36.32,88411.0,36.36,36.48,36.27,36.32,88411.0
2015-07-10 09:30:00,36.97,38.17,36.62,37.94,97722.0,36.97,38.17,36.62,37.94,97722.0
2015-07-10 10:00:00,37.98,38.78,37.92,38.31,189776.0,37.98,38.78,37.92,38.31,189776.0
2015-07-10 10:30:00,38.3,38.75,38.28,38.43,86003.0,38.3,38.75,38.28,38.43,86003.0
2015-07-10 11:00:00,38.43,38.49,37.94,38.34,59938.0,38.43,38.49,37.94,38.34,59938.0
2015-07-10 11:30:00,38.34,38.61,38.08,38.54,43138.0,38.34,38.61,38.08,38.54,43138.0
2015-07-10 12:00:00,38.54,38.58,38.35,38.37,35815.0,38.54,38.58,38.35,38.37,35815.0
2015-07-10 12:30:00,38.37,38.37,37.33,37.48,66843.0,38.37,38.37,37.33,37.48,66843.0
2015-07-10 13:00:00,37.48,37.56,37.26,37.36,41525.0,37.48,37.56,37.26,37.36,41525.0
2015-07-10 13:30:00,37.37,37.54,37.18,37.46,33724.0,37.37,37.54,37.18,37.46,33724.0
2015-07-10 14:00:00,37.46,37.66,37.43,37.51,40135.0,37.46,37.66,37.43,37.51,40135.0
2015-07-10 14:30:00,37.5,37.52,37.31,37.47,31909.0,37.5,37.52,37.31,37.47,31909.0
2015-07-10 15:00:00,37.47,37.7,37.39,37.66,54426.0,37.47,37.7,37.39,37.66,54426.0
2015-07-10 15:30:00,37.67,37.77,37.31,37.35,105851.0,37.67,37.77,37.31,37.35,105851.0
2015-07-13 09:30:00,37.7,38.34,37.54,37.73,23392.0,37.7,38.34,37.54,37.73,23392.0
2015-07-13 10:00:00,37.9,38.07,37.7,37.99,19253.0,37.9,38.07,37.7,37.99,19253.0
2015-07-13 10:30:00,37.98,38.29,37.89,38.25,22000.0,37.98,38.29,37.89,38.25,22000.0
2015-07-13 11:00:00,38.23,38.4,38.07,38.24,42817.0,38.23,38.4,38.07,38.24,42817.0
2015-07-13 11:30:00,38.26,38.98,38.23,38.98,22010.0,38.26,38.98,38.23,38.98,22010.0
2015-07-13 12:00:00,38.97,38.97,38.65,38.73,26161.0,38.97,38.97,38.65,38.73,26161.0
2015-07-13 12:30:00,38.73,38.78,38.49,38.5,34731.0,38.73,38.78,38.49,38.5,34731.0
2015-07-13 13:00:00,38.5,38.71,38.5,38.64,27957.0,38.5,38.71,38.5,38.64,27957.0
2015-07-13 13:30:00,38.75,38.76,38.55,38.64,22576.0,38.75,38.76,38.55,38.64,22576.0
2015-07-13 14:00:00,38.66,38.66,38.27,38.35,31755.0,38.66,38.66,38.27,38.35,31755.0
2015-07-13 14:30:00,38.37,38.65,38.27,38.63,32478.0,38.37,38.65,38.27,38.63,32478.0
2015-07-13 15:00:00,38.58,38.64,38.35,38.37,34881.0,38.58,38.64,38.35,38.37,34881.0
2015-07-13 15:30:00,38.37,38.4,38.1,38.15,83260.0,38.37,38.4,38.1,38.15,83260.0
2015-07-14 09:30:00,38.06,38.91,37.41,37.97,75114.0,38.06,38.91,37.41,37.97,75114.0
2015-07-14 10:00:00,38.04,38.09,37.78,37.79,22385.0,38.04,38.09,37.78,37.79,22385.0
2015-07-14 10:30:00,37.81,37.84,37.54,37.58,21402.0,37.81,37.84,37.54,37.58,21402.0
2015-07-14 11:00:00,37.6,37.7,37.31,37.44,26162.0,37.6,37.7,37.31,37.44,26162.0
2015-07-14 11:30:00,37.44,37.51,37.32,37.38,11820.0,37.44,37.51,37.32,37.38,11820.0
2015-07-14 12:00:00,37.4,37.41,37.03,37.14,20265.0,37.4,37.41,37.03,37.14,20265.0
2015-07-14 12:30:00,37.1,37.18,37.02,37.13,27303.0,37.1,37.18,37.02,37.13,27303.0
2015-07-14 13:00:00,37.13,37.41,37.12,37.39,13000.0,37.13,37.41,37.12,37.39,13000.0
2015-07-14 13:30:00,37.44,37.53,37.39,37.45,22892.0,37.44,37.53,37.39,37.45,22892.0
2015-07-14 14:00:00,37.45,37.84,37.42,37.82,35462.0,37.45,37.84,37.42,37.82,35462.0
2015-07-14 14:30:00,37.82,38.05,37.79,38.0,40993.0,37.82,38.05,37.79,38.0,40993.0
2015-07-14 15:00:00,38.03,38.24,38.02,38.23,59594.0,38.03,38.24,38.02,38.23,59594.0
2015-07-14 15:30:00,38.21,38.28,38.12,38.14,154774.0,38.21,38.28,38.12,38.14,154774.0
2015-07-15 09:30:00,37.63,38.01,37.55,37.91,36695.0,37.63,38.01,37.55,37.91,36695.0
2015-07-15 10:00:00,37.86,37.87,37.35,37.49,20336.0,37.86,37.87,37.35,37.49,20336.0
2015-07-15 10:30:00,37.45,38.0,37.44,38.0,15297.0,37.45,38.0,37.44,38.0,15297.0
2015-07-15 11:00:00,38.0,38.11,37.66,37.66,18226.0,38.0,38.11,37.66,37.66,18226.0
2015-07-15 11:30:00,37.72,37.83,37.44,37.63,36094.0,37.72,37.83,37.44,37.63,36094.0
2015-07-15 12:00:00,37.57,37.7,37.33,37.44,22859.0,37.57,37.7,37.33,37.44,22859.0
2015-07-15 12:30:00,37.42,37.48,37.11,37.28,42374.0,37.42,37.48,37.11,37.28,42374.0
2015-07-15 13:00:00,37.25,37.31,37.05,37.27,15740.0,37.25,37.31,37.05,37.27,15740.0
2015-07-15 13:30:00,37.23,37.24,37.05,37.14,12968.0,37.23,37.24,37.05,37.14,12968.0
2015-07-15 14:00:00,37.14,37.3,37.11,37.2,17750.0,37.14,37.3,37.11,37.2,17750.0
2015-07-15 14:30:00,37.2,37.25,37.15,37.2,25510.0,37.2,37.25,37.15,37.2,25510.0
2015-07-15 15:00:00,37.2,37.24,37.05,37.08,22620.0,37.2,37.24,37.05,37.08,22620.0
2015-07-15 15:30:00,37.07,37.23,37.06,37.14,61782.0,37.07,37.23,37.06,37.14,61782.0
2015-07-16 09:30:00,37.45,37.64,37.12,37.45,20584.0,37.45,37.64,37.12,37.45,20584.0
2015-07-16 10:00:00,37.42,37.85,37.41,37.84,48443.0,37.42,37.85,37.41,37.84,48443.0
2015-07-16 10:30:00,37.83,37.84,37.56,37.76,59306.0,37.83,37.84,37.56,37.76,59306.0
2015-07-16 11:00:00,37.75,37.93,37.66,37.75,69573.0,37.75,37.93,37.66,37.75,69573.0
2015-07-16 11:30:00,37.75,37.79,37.52,37.56,23358.0,37.75,37.79,37.52,37.56,23358.0
2015-07-16 12:00:00,37.59,37.63,37.53,37.62,14540.0,37.59,37.63,37.53,37.62,14540.0
2015-07-16 12:30:00,37.67,37.67,37.25,37.25,10800.0,37.67,37.67,37.25,37.25,10800.0
2015-07-16 13:00:00,37.25,37.42,37.25,37.27,12658.0,37.25,37.42,37.25,37.27,12658.0
2015-07-16 13:30:00,37.27,37.49,37.23,37.43,49581.0,37.27,37.49,37.23,37.43,49581.0
2015-07-16 14:00:00,37.43,37.51,37.14,37.28,37297.0,37.43,37.51,37.14,37.28,37297.0
2015-07-16 14:30:00,37.22,37.65,37.1,37.34,217090.0,37.22,37.65,37.1,37.34,217090.0
2015-07-16 15:00:00,37.34,37.39,37.21,37.27,40044.0,37.34,37.39,37.21,37.27,40044.0
2015-07-16 15:30:00,37.29,37.42,37.19,37.25,55606.0,37.29,37.42,37.19,37.25,55606.0
2015-07-17 09:30:00,37.41,38.09,37.16,38.07,52450.0,37.41,38.09,37.16,38.07,52450.0
2015-07-17 10:00:00,38.03,38.12,37.72,37.84,53165.0,38.03,38.12,37.72,37.84,53165.0
2015-07-17 10:30:00,37.84,38.0,37.78,37.94,25785.0,37.84,38.0,37.78,37.94,25785.0
2015-07-17 11:00:00,37.98,38.62,37.89,38.59,50734.0,37.98,38.62,37.89,38.59,50734.0
2015-07-17 11:30:00,38.71,38.94,38.62,38.75,40095.0,38.71,38.94,38.62,38.75,40095.0
2015-07-17 12:00:00,38.77,39.32,38.58,39.18,87158.0,38.77,39.32,38.58,39.18,87158.0
2015-07-17 12:30:00,39.18,39.73,39.13,39.27,129220.0,39.18,39.73,39.13,39.27,129220.0
2015-07-17 13:00:00,39.27,39.31,38.7,38.84,49051.0,39.27,39.31,38.7,38.84,49051.0
2015-07-17 13:30:00,38.88,39.0,38.71,38.93,59308.0,38.88,39.0,38.71,38.93,59308.0
2015-07-17 14:00:00,38.9,38.99,38.69,38.91,43876.0,38.9,38.99,38.69,38.91,43876.0
2015-07-17 14:30:00,38.9,39.01,38.84,38.9,72908.0,38.9,39.01,38.84,38.9,72908.0
2015-07-17 15:00:00,38.91,38.94,38.79,38.89,48453.0,38.91,38.94,38.79,38.89,48453.0
2015-07-17 15:30:00,38.89,39.01,38.89,38.98,127496.0,38.89,39.01,38.89,38.98,127496.0
2015-07-20 09:30:00,39.12,39.35,38.61,38.92,32037.0,39.12,39.35,38.61,38.92,32037.0
2015-07-20 10:00:00,38.86,38.92,38.59,38.59,10150.0,38.86,38.92,38.59,38.59,10150.0
2015-07-20 10:30:00,38.59,38.99,38.41,38.96,23198.0,38.59,38.99,38.41,38.96,23198.0
2015-07-20 11:00:00,38.99,39.17,38.83,38.92,54593.0,38.99,39.17,38.83,38.92,54593.0
2015-07-20 11:30:00,38.96,39.08,38.85,39.0,12142.0,38.96,39.08,38.85,39.0,12142.0
2015-07-20 12:00:00,39.05,39.76,38.99,39.65,61955.0,39.05,39.76,38.99,39.65,61955.0
2015-07-20 12:30:00,39.58,39.95,39.58,39.9,38128.0,39.58,39.95,39.58,39.9,38128.0
2015-07-20 13:00:00,39.85,40.46,39.85,40.18,89449.0,39.85,40.46,39.85,40.18,89449.0
2015-07-20 13:30:00,40.09,40.19,39.91,39.91,22660.0,40.09,40.19,39.91,39.91,22660.0
2015-07-20 14:00:00,39.9,39.96,39.69,39.8,48637.0,39.9,39.96,39.69,39.8,48637.0
2015-07-20 14:30:00,39.8,39.88,39.66,39.74,31990.0,39.8,39.88,39.66,39.74,31990.0
2015-07-20 15:00:00,39.72,39.85,39.53,39.67,47348.0,39.72,39.85,39.53,39.67,47348.0
2015-07-20 15:30:00,39.68,39.68,39.56,39.64,85961.0,39.68,39.68,39.56,39.64,85961.0
2015-07-21 09:30:00,40.0,40.01,39.29,39.47,53992.0,40.0,40.01,39.29,39.47,53992.0
2015-07-21 10:00:00,39.42,39.85,39.42,39.65,66895.0,39.42,39.85,39.42,39.65,66895.0
2015-07-21 10:30:00,39.57,39.63,39.29,39.32,9597.0,39.57,39.63,39.29,39.32,9597.0
2015-07-21 11:00:00,39.32,39.36,38.95,39.08,22414.0,39.32,39.36,38.95,39.08,22414.0
2015-07-21 11:30:00,39.05,39.22,38.96,38.99,10800.0,39.05,39.22,38.96,38.99,10800.0
2015-07-21 12:00:00,38.99,39.31,38.96,39.31,12517.0,38.99,39.31,38.96,39.31,12517.0
2015-07-21 12:30:00,39.39,39.45,39.21,39.25,11350.0,39.39,39.45,39.21,39.25,11350.0
2015-07-21 13:00:00,39.23,39.37,39.21,39.26,26400.0,39.23,39.37,39.21,39.26,26400.0
2015-07-21 13:30:00,39.29,39.32,39.18,39.29,14444.0,39.29,39.32,39.18,39.29,14444.0
2015-07-21 14:00:00,39.29,39.31,39.04,39.23,29094.0,39.29,39.31,39.04,39.23,29094.0
2015-07-21 14:30:00,39.28,39.28,38.72,38.81,24481.0,39.28,39.28,38.72,38.81,24481.0
2015-07-21 15:00:00,38.8,38.83,38.68,38.82,21055.0,38.8,38.83,38.68,38.82,21055.0
2015-07-21 15:30:00,38.82,38.97,38.79,38.87,42860.0,38.82,38.97,38.79,38.87,42860.0
2015-07-22 09:30:00,38.84,39.23,38.57,38.93,30033.0,38.84,39.23,38.57,38.93,30033.0
2015-07-22 10:00:00,38.97,39.0,38.45,38.45,19446.0,38.97,39.0,38.45,38.45,19446.0
2015-07-22 10:30:00,38.55,38.55,37.79,38.24,55055.0,38.55,38.55,37.79,38.24,55055.0
2015-07-22 11:00:00,38.25,38.33,38.0,38.17,30700.0,38.25,38.33,38.0,38.17,30700.0
2015-07-22 11:30:00,38.13,38.2,38.0,38.07,26003.0,38.13,38.2,38.0,38.07,26003.0
2015-07-22 12:00:00,38.09,38.31,37.63,37.69,32948.0,38.09,38.31,37.63,37.69,32948.0
2015-07-22 12:30:00,37.63,37.69,37.29,37.45,32430.0,37.63,37.69,37.29,37.45,32430.0
2015-07-22 13:00:00,37.45,38.1,37.41,37.94,58815.0,37.45,38.1,37.41,37.94,58815.0
2015-07-22 13:30:00,37.91,38.13,37.76,38.0,48568.0,37.91,38.13,37.76,38.0,48568.0
2015-07-22 14:00:00,38.01,38.41,38.01,38.25,21621.0,38.01,38.41,38.01,38.25,21621.0
2015-07-22 14:30:00,38.25,38.37,38.05,38.06,130567.0,38.25,38.37,38.05,38.06,130567.0
2015-07-22 15:00:00,38.09,38.1,37.9,37.97,58333.0,38.09,38.1,37.9,37.97,58333.0
2015-07-22 15:30:00,37.96,38.04,37.86,38.01,152648.0,37.96,38.04,37.86,38.01,152648.0
2015-07-23 09:30:00,38.24,38.41,38.01,38.16,56672.0,38.24,38.41,38.01,38.16,56672.0
2015-07-23 10:00:00,38.08,38.56,37.9,38.56,21990.0,38.08,38.56,37.9,38.56,21990.0
2015-07-23 10:30:00,38.56,38.65,38.24,38.25,44232.0,38.56,38.65,38.24,38.25,44232.0
2015-07-23 11:00:00,38.25,38.47,38.19,38.29,28268.0,38.25,38.47,38.19,38.29,28268.0
2015-07-23 11:30:00,38.33,38.44,38.1,38.35,64560.0,38.33,38.44,38.1,38.35,64560.0
2015-07-23 12:00:00,38.34,38.38,38.13,38.21,30203.0,38.34,38.38,38.13,38.21,30203.0
2015-07-23 12:30:00,38.23,38.35,38.18,38.25,66631.0,38.23,38.35,38.18,38.25,66631.0
2015-07-23 13:00:00,38.25,38.45,38.25,38.45,7459.0,38.25,38.45,38.25,38.45,7459.0
2015-07-23 13:30:00,38.44,38.69,38.43,38.63,13047.0,38.44,38.69,38.43,38.63,13047.0
2015-07-23 14:00:00,38.62,38.74,38.57,38.74,6950.0,38.62,38.74,38.57,38.74,6950.0
2015-07-23 14:30:00,38.74,38.9,38.66,38.77,13876.0,38.74,38.9,38.66,38.77,13876.0
2015-07-23 15:00:00,38.85,38.93,38.68,38.69,24000.0,38.85,38.93,38.68,38.69,24000.0
2015-07-23 15:30:00,38.66,38.86,38.44,38.86,74066.0,38.66,38.86,38.44,38.86,74066.0
2015-07-24 09:30:00,39.25,39.49,38.63,38.88,36631.0,39.25,39.49,38.63,38.88,36631.0
2015-07-24 10:00:00,38.8,38.88,38.61,38.71,22416.0,38.8,38.88,38.61,38.71,22416.0
2015-07-24 10:30:00,38.71,39.07,38.64,38.98,29423.0,38.71,39.07,38.64,38.98,29423.0
2015-07-24 11:00:00,38.98,39.3,38.93,39.17,32088.0,38.98,39.3,38.93,39.17,32088.0
2015-07-24 11:30:00,39.23,39.3,39.0,39.09,13503.0,39.23,39.3,39.0,39.09,13503.0
2015-07-24 12:00:00,39.09,39.14,38.7,38.85,24274.0,39.09,39.14,38.7,38.85,24274.0
2015-07-24 12:30:00,38.88,38.91,38.69,38.73,15437.0,38.88,38.91,38.69,38.73,15437.0
2015-07-24 13:00:00,38.73,38.76,38.58,38.6,37729.0,38.73,38.76,38.58,38.6,37729.0
2015-07-24 13:30:00,38.68,38.8,38.56,38.8,28640.0,38.68,38.8,38.56,38.8,28640.0
2015-07-24 14:00:00,38.79,38.97,38.74,38.94,49428.0,38.79,38.97,38.74,38.94,49428.0
2015-07-24 14:30:00,38.89,39.07,38.84,39.06,26619.0,38.89,39.07,38.84,39.06,26619.0
2015-07-24 15:00:00,39.07,39.35,39.06,39.31,58894.0,39.07,39.35,39.06,39.31,58894.0
2015-07-24 15:30:00,39.3,39.43,39.15,39.26,56651.0,39.3,39.43,39.15,39.26,56651.0
2015-07-27 09:30:00,39.0,39.02,38.18,38.68,34032.0,39.0,39.02,38.18,38.68,34032.0
2015-07-27 10:00:00,38.68,38.68,38.08,38.24,28355.0,38.68,38.68,38.08,38.24,28355.0
2015-07-27 10:30:00,38.27,38.43,38.07,38.13,17981.0,38.27,38.43,38.07,38.13,17981.0
2015-07-27 11:00:00,38.05,38.09,37.82,37.82,22099.0,38.05,38.09,37.82,37.82,22099.0
2015-07-27 11:30:00,37.87,38.01,37.75,37.96,14232.0,37.87,38.01,37.75,37.96,14232.0
2015-07-27 12:00:00,37.95,37.96,37.78,37.83,8556.0,37.95,37.96,37.78,37.83,8556.0
2015-07-27 12:30:00,37.83,37.83,36.85,36.92,23783.0,37.83,37.83,36.85,36.92,23783.0
2015-07-27 13:00:00,36.94,37.3,36.94,37.13,17764.0,36.94,37.3,36.94,37.13,17764.0
2015-07-27 13:30:00,37.14,37.14,37.0,37.11,14734.0,37.14,37.14,37.0,37.11,14734.0
2015-07-27 14:00:00,37.1,37.14,36.91,37.1,33302.0,37.1,37.14,36.91,37.1,33302.0
2015-07-27 14:30:00,37.1,37.21,37.09,37.15,21718.0,37.1,37.21,37.09,37.15,21718.0
2015-07-27 15:00:00,37.15,37.18,37.1,37.12,34621.0,37.15,37.18,37.1,37.12,34621.0
2015-07-27 15:30:00,37.14,37.19,37.08,37.18,95906.0,37.14,37.19,37.08,37.18,95906.0
2015-07-28 09:30:00,37.36,37.71,36.4,37.03,29877.0,37.36,37.71,36.4,37.03,29877.0
2015-07-28 10:00:00,37.04,37.15,36.43,36.7,38371.0,37.04,37.15,36.43,36.7,38371.0
2015-07-28 10:30:00,36.71,37.16,36.67,37.0,23378.0,36.71,37.16,36.67,37.0,23378.0
2015-07-28 11:00:00,37.02,37.21,36.89,36.95,63714.0,37.02,37.21,36.89,36.95,63714.0
2015-07-28 11:30:00,37.05,37.05,36.59,36.9,14056.0,37.05,37.05,36.59,36.9,14056.0
2015-07-28 12:00:00,36.91,37.45,36.91,37.3,20378.0,36.91,37.45,36.91,37.3,20378.0
2015-07-28 12:30:00,37.34,37.34,36.93,36.94,19004.0,37.34,37.34,36.93,36.94,19004.0
2015-07-28 13:00:00,36.89,37.4,36.84,37.33,17493.0,36.89,37.4,36.84,37.33,17493.0
2015-07-28 13:30:00,37.37,37.52,37.2,37.36,26607.0,37.37,37.52,37.2,37.36,26607.0
2015-07-28 14:00:00,37.41,37.71,37.36,37.6,49977.0,37.41,37.71,37.36,37.6,49977.0
2015-07-28 14:30:00,37.6,37.62,37.37,37.57,15000.0,37.6,37.62,37.37,37.57,15000.0
2015-07-28 15:00:00,37.58,37.79,37.55,37.75,27450.0,37.58,37.79,37.55,37.75,27450.0
2015-07-28 15:30:00,37.76,37.87,37.72,37.86,75379.0,37.76,37.87,37.72,37.86,75379.0
2015-07-29 09:30:00,37.27,37.83,37.27,37.69,23094.0,37.27,37.83,37.27,37.69,23094.0
2015-07-29 10:00:00,37.55,37.7,37.05,37.05,22001.0,37.55,37.7,37.05,37.05,22001.0
2015-07-29 10:30:00,37.1,37.35,37.01,37.14,22589.0,37.1,37.35,37.01,37.14,22589.0
2015-07-29 11:00:00,37.12,37.15,36.53,36.53,24261.0,37.12,37.15,36.53,36.53,24261.0
2015-07-29 11:30:00,36.59,36.74,36.38,36.74,19718.0,36.59,36.74,36.38,36.74,19718.0
2015-07-29 12:00:00,36.75,36.8,36.52,36.6,15844.0,36.75,36.8,36.52,36.6,15844.0
2015-07-29 12:30:00,36.63,36.67,36.22,36.26,47310.0,36.63,36.67,36.22,36.26,47310.0
2015-07-29 13:00:00,36.26,36.38,36.01,36.38,22261.0,36.26,36.38,36.01,36.38,22261.0
2015-07-29 13:30:00,36.39,36.96,36.39,36.78,32550.0,36.39,36.96,36.39,36.78,32550.0
2015-07-29 14:00:00,36.76,37.37,36.7,37.32,32340.0,36.76,37.37,36.7,37.32,32340.0
2015-07-29 14:30:00,37.28,37.72,37.28,37.72,19772.0,37.28,37.72,37.28,37.72,19772.0
2015-07-29 15:00:00,37.68,38.01,37.64,38.01,35880.0,37.68,38.01,37.64,38.01,35880.0
2015-07-29 15:30:00,38.01,38.08,37.72,37.74,51681.0,38.01,38.08,37.72,37.74,51681.0
2015-07-30 09:30:00,37.89,37.94,36.73,36.73,22322.0,37.89,37.94,36.73,36.73,22322.0
2015-07-30 10:00:00,36.73,36.9,36.14,36.14,41934.0,36.73,36.9,36.14,36.14,41934.0
2015-07-30 10:30:00,36.2,37.15,36.14,37.02,16070.0,36.2,37.15,36.14,37.02,16070.0
2015-07-30 11:00:00,36.93,37.3,36.85,37.18,6266.0,36.93,37.3,36.85,37.18,6266.0
2015-07-30 11:30:00,37.14,37.25,37.02,37.15,15468.0,37.14,37.25,37.02,37.15,15468.0
2015-07-30 12:00:00,37.18,37.25,36.99,37.24,4962.0,37.18,37.25,36.99,37.24,4962.0
2015-07-30 12:30:00,37.21,37.3,37.13,37.3,5741.0,37.21,37.3,37.13,37.3,5741.0
2015-07-30 13:00:00,37.22,37.6,37.22,37.52,9363.0,37.22,37.6,37.22,37.52,9363.0
2015-07-30 13:30:00,37.6,38.03,37.4,37.63,18365.0,37.6,38.03,37.4,37.63,18365.0
2015-07-30 14:00:00,37.59,37.82,37.42,37.75,35406.0,37.59,37.82,37.42,37.75,35406.0
2015-07-30 14:30:00,37.76,37.76,37.0,37.15,25249.0,37.76,37.76,37.0,37.15,25249.0
2015-07-30 15:00:00,37.18,37.29,37.1,37.25,9050.0,37.18,37.29,37.1,37.25,9050.0
2015-07-30 15:30:00,37.2,37.27,37.02,37.09,31786.0,37.2,37.27,37.02,37.09,31786.0
2015-07-31 09:30:00,37.6,40.0,37.5,39.57,109239.0,37.6,40.0,37.5,39.57,109239.0
2015-07-31 10:00:00,39.44,39.64,38.5,38.93,100400.0,39.44,39.64,38.5,38.93,100400.0
2015-07-31 10:30:00,38.91,39.11,38.4,38.51,47350.0,38.91,39.11,38.4,38.51,47350.0
2015-07-31 11:00:00,38.5,38.62,38.23,38.23,29369.0,38.5,38.62,38.23,38.23,29369.0
2015-07-31 11:30:00,38.23,38.48,38.13,38.45,28980.0,38.23,38.48,38.13,38.45,28980.0
2015-07-31 12:00:00,38.44,38.53,37.86,37.88,19666.0,38.44,38.53,37.86,37.88,19666.0
2015-07-31 12:30:00,37.84,37.96,37.62,37.67,17629.0,37.84,37.96,37.62,37.67,17629.0
2015-07-31 13:00:00,37.67,37.78,37.38,37.44,19003.0,37.67,37.78,37.38,37.44,19003.0
2015-07-31 13:30:00,37.42,37.59,37.36,37.52,12172.0,37.42,37.59,37.36,37.52,12172.0
2015-07-31 14:00:00,37.54,37.69,37.44,37.51,12281.0,37.54,37.69,37.44,37.51,12281.0
2015-07-31 14:30:00,37.49,37.63,37.42,37.51,15339.0,37.49,37.63,37.42,37.51,15339.0
2015-07-31 15:00:00,37.49,37.53,37.29,37.29,24665.0,37.49,37.53,37.29,37.29,24665.0
2015-07-31 15:30:00,37.3,37.35,37.16,37.33,66073.0,37.3,37.35,37.16,37.33,66073.0
2015-08-03 09:30:00,37.25,37.7,36.15,36.2,47284.0,37.25,37.7,36.15,36.2,47284.0
2015-08-03 10:00:00,36.2,36.94,36.2,36.41,39792.0,36.2,36.94,36.2,36.41,39792.0
2015-08-03 10:30:00,36.41,36.46,36.03,36.11,28356.0,36.41,36.46,36.03,36.11,28356.0
2015-08-03 11:00:00,36.1,36.66,36.1,36.32,26033.0,36.1,36.66,36.1,36.32,26033.0
2015-08-03 11:30:00,36.35,36.66,36.31,36.62,21626.0,36.35,36.66,36.31,36.62,21626.0
2015-08-03 12:00:00,36.62,36.64,36.31,36.35,9824.0,36.62,36.64,36.31,36.35,9824.0
2015-08-03 12:30:00,36.31,36.42,36.25,36.36,18890.0,36.31,36.42,36.25,36.36,18890.0
2015-08-03 13:00:00,36.34,36.86,36.23,36.76,36640.0,36.34,36.86,36.23,36.76,36640.0
2015-08-03 13:30:00,36.79,36.88,36.42,36.87,21700.0,36.79,36.88,36.42,36.87,21700.0
2015-08-03 14:00:00,36.84,37.25,36.63,36.73,46377.0,36.84,37.25,36.63,36.73,46377.0
2015-08-03 14:30:00,36.75,36.75,36.46,36.5,20302.0,36.75,36.75,36.46,36.5,20302.0
2015-08-03 15:00:00,36.5,37.24,36.49,36.93,57570.0,36.5,37.24,36.49,36.93,57570.0
2015-08-03 15:30:00,36.9,37.06,36.6,36.74,114881.0,36.9,37.06,36.6,36.74,114881.0
2015-08-04 09:30:00,36.58,37.8,36.58,37.49,53936.0,36.58,37.8,36.58,37.49,53936.0
2015-08-04 10:00:00,37.33,38.74,37.3,38.55,70306.0,37.33,38.74,37.3,38.55,70306.0
2015-08-04 10:30:00,38.55,38.56,37.7,37.89,67885.0,38.55,38.56,37.7,37.89,67885.0
2015-08-04 11:00:00,37.95,38.7,37.75,38.4,98359.0,37.95,38.7,37.75,38.4,98359.0
2015-08-04 11:30:00,38.44,38.53,37.82,37.91,46404.0,38.44,38.53,37.82,37.91,46404.0
2015-08-04 12:00:00,37.94,38.28,37.85,38.14,62612.0,37.94,38.28,37.85,38.14,62612.0
2015-08-04 12:30:00,38.1,38.57,38.1,38.21,35566.0,38.1,38.57,38.1,38.21,35566.0
2015-08-04 13:00:00,38.16,38.6,38.1,38.58,47739.0,38.16,38.6,38.1,38.58,47739.0
2015-08-04 13:30:00,38.61,38.67,38.38,38.54,37308.0,38.61,38.67,38.38,38.54,37308.0
2015-08-04 14:00:00,38.52,38.53,37.92,38.0,38782.0,38.52,38.53,37.92,38.0,38782.0
2015-08-04 14:30:00,38.0,38.85,37.94,38.8,86301.0,38.0,38.85,37.94,38.8,86301.0
2015-08-04 15:00:00,38.81,39.5,38.71,39.42,60023.0,38.81,39.5,38.71,39.42,60023.0
2015-08-04 15:30:00,39.41,39.47,38.74,38.8,204835.0,39.41,39.47,38.74,38.8,204835.0
2015-08-05 09:30:00,38.95,39.47,38.95,39.31,29658.0,38.95,39.47,38.95,39.31,29658.0
2015-08-05 10:00:00,39.32,39.53,39.07,39.53,65907.0,39.32,39.53,39.07,39.53,65907.0
2015-08-05 10:30:00,39.54,40.51,39.43,39.91,74204.0,39.54,40.51,39.43,39.91,74204.0
2015-08-05 11:00:00,39.96,40.2,39.77,39.99,40120.0,39.96,40.2,39.77,39.99,40120.0
2015-08-05 11:30:00,40.0,40.13,39.96,40.0,17167.0,40.0,40.13,39.96,40.0,17167.0
2015-08-05 12:00:00,40.05,40.05,39.47,39.59,26785.0,40.05,40.05,39.47,39.59,26785.0
2015-08-05 12:30:00,39.46,39.9,39.23,39.77,19571.0,39.46,39.9,39.23,39.77,19571.0
2015-08-05 13:00:00,39.84,40.0,39.42,40.0,19772.0,39.84,40.0,39.42,40.0,19772.0
2015-08-05 13:30:00,40.0,40.0,39.82,39.82,26414.0,40.0,40.0,39.82,39.82,26414.0
2015-08-05 14:00:00,39.77,39.78,39.52,39.7,10700.0,39.77,39.78,39.52,39.7,10700.0
2015-08-05 14:30:00,39.73,39.79,39.56,39.59,11840.0,39.73,39.79,39.56,39.59,11840.0
2015-08-05 15:00:00,39.56,39.86,39.56,39.72,18200.0,39.56,39.86,39.56,39.72,18200.0
2015-08-05 15:30:00,39.72,39.85,39.56,39.59,44940.0,39.72,39.85,39.56,39.59,44940.0
2015-08-06 09:30:00,39.51,39.71,39.03,39.21,27481.0,39.51,39.71,39.03,39.21,27481.0
2015-08-06 10:00:00,39.17,39.21,38.34,38.46,28409.0,39.17,39.21,38.34,38.46,28409.0
2015-08-06 10:30:00,38.38,38.55,38.19,38.43,28224.0,38.38,38.55,38.19,38.43,28224.0
2015-08-06 11:00:00,38.51,38.56,38.01,38.05,12117.0,38.51,38.56,38.01,38.05,12117.0
2015-08-06 11:30:00,38.02,38.18,37.87,37.91,44529.0,38.02,38.18,37.87,37.91,44529.0
2015-08-06 12:00:00,37.95,38.06,37.75,37.81,30767.0,37.95,38.06,37.75,37.81,30767.0
2015-08-06 12:30:00,37.87,37.92,37.4,37.41,12913.0,37.87,37.92,37.4,37.41,12913.0
2015-08-06 13:00:00,37.38,37.69,37.08,37.65,39855.0,37.38,37.69,37.08,37.65,39855.0
2015-08-06 13:30:00,37.66,37.69,37.41,37.55,32912.0,37.66,37.69,37.41,37.55,32912.0
2015-08-06 14:00:00,37.54,37.68,37.24,37.6,30692.0,37.54,37.68,37.24,37.6,30692.0
2015-08-06 14:30:00,37.59,37.61,37.32,37.55,77802.0,37.59,37.61,37.32,37.55,77802.0
2015-08-06 15:00:00,37.54,37.58,37.24,37.3,49302.0,37.54,37.58,37.24,37.3,49302.0
2015-08-06 15:30:00,37.29,37.47,37.08,37.11,208922.0,37.29,37.47,37.08,37.11,208922.0
2015-08-07 09:30:00,36.45,36.82,36.1,36.45,66553.0,36.45,36.82,36.1,36.45,66553.0
2015-08-07 10:00:00,36.53,36.95,36.4,36.66,54664.0,36.53,36.95,36.4,36.66,54664.0
2015-08-07 10:30:00,36.61,36.98,36.6,36.75,13950.0,36.61,36.98,36.6,36.75,13950.0
2015-08-07 11:00:00,36.69,36.81,36.47,36.47,30044.0,36.69,36.81,36.47,36.47,30044.0
2015-08-07 11:30:00,36.43,36.48,36.14,36.32,59408.0,36.43,36.48,36.14,36.32,59408.0
2015-08-07 12:00:00,36.38,36.48,36.25,36.48,61749.0,36.38,36.48,36.25,36.48,61749.0
2015-08-07 12:30:00,36.45,36.59,36.42,36.44,28420.0,36.45,36.59,36.42,36.44,28420.0
2015-08-07 13:00:00,36.42,36.42,35.94,36.04,22238.0,36.42,36.42,35.94,36.04,22238.0
2015-08-07 13:30:00,36.01,36.35,36.01,36.31,85607.0,36.01,36.35,36.01,36.31,85607.0
2015-08-07 14:00:00,36.33,36.59,36.32,36.52,47534.0,36.33,36.59,36.32,36.52,47534.0
2015-08-07 14:30:00,36.52,36.8,36.49,36.75,49854.0,36.52,36.8,36.49,36.75,49854.0
2015-08-07 15:00:00,36.74,36.8,36.48,36.52,96644.0,36.74,36.8,36.48,36.52,96644.0
2015-08-07 15:30:00,36.53,36.58,36.49,36.55,87544.0,36.53,36.58,36.49,36.55,87544.0
2015-08-10 09:30:00,36.5,38.85,36.5,38.82,152079.0,36.5,38.85,36.5,38.82,152079.0
2015-08-10 10:00:00,38.97,39.11,38.5,38.58,103490.0,38.97,39.11,38.5,38.58,103490.0
2015-08-10 10:30:00,38.58,38.58,37.9,38.08,270672.0,38.58,38.58,37.9,38.08,270672.0
2015-08-10 11:00:00,38.16,38.66,38.0,38.0,51484.0,38.16,38.66,38.0,38.0,51484.0
2015-08-10 11:30:00,38.05,38.2,37.66,38.0,80752.0,38.05,38.2,37.66,38.0,80752.0
2015-08-10 12:00:00,37.97,38.06,37.84,37.96,209407.0,37.97,38.06,37.84,37.96,209407.0
2015-08-10 12:30:00,37.94,38.46,37.87,38.09,97930.0,37.94,38.46,37.87,38.09,97930.0
2015-08-10 13:00:00,38.15,38.44,38.1,38.41,53910.0,38.15,38.44,38.1,38.41,53910.0
2015-08-10 13:30:00,38.41,38.41,38.0,38.16,74648.0,38.41,38.41,38.0,38.16,74648.0
2015-08-10 14:00:00,38.13,38.84,38.13,38.37,61549.0,38.13,38.84,38.13,38.37,61549.0
2015-08-10 14:30:00,38.35,38.69,38.07,38.07,69589.0,38.35,38.69,38.07,38.07,69589.0
2015-08-10 15:00:00,38.04,38.34,37.89,37.95,102666.0,38.04,38.34,37.89,37.95,102666.0
2015-08-10 15:30:00,37.94,38.28,37.94,38.12,158153.0,37.94,38.28,37.94,38.12,158153.0
2015-08-11 09:30:00,37.7,38.44,37.7,38.19,95215.0,37.7,38.44,37.7,38.19,95215.0
2015-08-11 10:00:00,38.22,39.0,37.9,38.44,167065.0,38.22,39.0,37.9,38.44,167065.0
2015-08-11 10:30:00,38.45,38.45,38.3,38.36,47753.0,38.45,38.45,38.3,38.36,47753.0
2015-08-11 11:00:00,38.3,38.46,38.3,38.3,46990.0,38.3,38.46,38.3,38.3,46990.0
2015-08-11 11:30:00,38.31,38.53,38.3,38.5,50966.0,38.31,38.53,38.3,38.5,50966.0
2015-08-11 12:00:00,38.5,38.8,38.36,38.76,68185.0,38.5,38.8,38.36,38.76,68185.0
2015-08-11 12:30:00,38.75,38.99,38.73,38.93,52715.0,38.75,38.99,38.73,38.93,52715.0
2015-08-11 13:00:00,38.93,39.4,38.91,39.21,94962.0,38.93,39.4,38.91,39.21,94962.0
2015-08-11 13:30:00,39.21,39.24,38.12,38.16,129615.0,39.21,39.24,38.12,38.16,129615.0
2015-08-11 14:00:00,38.17,38.73,37.95,38.34,82297.0,38.17,38.73,37.95,38.34,82297.0
2015-08-11 14:30:00,38.42,38.48,38.14,38.25,140099.0,38.42,38.48,38.14,38.25,140099.0
2015-08-11 15:00:00,38.25,38.5,38.23,38.3,229377.0,38.25,38.5,38.23,38.3,229377.0
2015-08-11 15:30:00,38.27,38.35,38.06,38.18,282505.0,38.27,38.35,38.06,38.18,282505.0
2015-08-12 09:30:00,44.6,48.47,44.12,44.2,1790396.0,44.6,48.47,44.12,44.2,1790396.0
2015-08-12 10:00:00,44.12,45.48,43.3,45.14,701817.0,44.12,45.48,43.3,45.14,701817.0
2015-08-12 10:30:00,45.14,46.43,44.69,45.23,406288.0,45.14,46.43,44.69,45.23,406288.0
2015-08-12 11:00:00,45.23,45.97,44.97,45.2,294961.0,45.23,45.97,44.97,45.2,294961.0
2015-08-12 11:30:00,45.34,46.21,45.06,45.79,178334.0,45.34,46.21,45.06,45.79,178334.0
2015-08-12 12:00:00,45.82,46.82,45.12,46.43,264624.0,45.82,46.82,45.12,46.43,264624.0
2015-08-12 12:30:00,46.4,48.35,46.11,48.25,348294.0,46.4,48.35,46.11,48.25,348294.0
2015-08-12 13:00:00,48.28,50.62,48.22,50.17,542445.0,48.28,50.62,48.22,50.17,542445.0
2015-08-12 13:30:00,50.29,50.36,48.1,49.35,512726.0,50.29,50.36,48.1,49.35,512726.0
2015-08-12 14:00:00,49.29,49.63,48.43,48.72,391464.0,49.29,49.63,48.43,48.72,391464.0
2015-08-12 14:30:00,48.57,49.0,47.79,48.44,229407.0,48.57,49.0,47.79,48.44,229407.0
2015-08-12 15:00:00,48.44,48.99,48.3,48.44,340442.0,48.44,48.99,48.3,48.44,340442.0
2015-08-12 15:30:00,48.44,49.48,47.9,48.9,571017.0,48.44,49.48,47.9,48.9,571017.0
2015-08-13 09:30:00,49.8,51.41,49.07,49.68,411596.0,49.8,51.41,49.07,49.68,411596.0
2015-08-13 10:00:00,49.69,51.16,49.66,50.67,354390.0,49.69,51.16,49.66,50.67,354390.0
2015-08-13 10:30:00,50.88,52.85,50.83,52.85,545310.0,50.88,52.85,50.83,52.85,545310.0
2015-08-13 11:00:00,52.83,55.69,52.66,55.34,897563.0,52.83,55.69,52.66,55.34,897563.0
2015-08-13 11:30:00,55.29,56.84,54.75,55.31,1011983.0,55.29,56.84,54.75,55.31,1011983.0
2015-08-13 12:00:00,55.47,56.62,55.32,56.33,630371.0,55.47,56.62,55.32,56.33,630371.0
2015-08-13 12:30:00,56.24,56.55,55.3,55.56,388164.0,56.24,56.55,55.3,55.56,388164.0
2015-08-13 13:00:00,55.51,55.61,54.86,55.3,322910.0,55.51,55.61,54.86,55.3,322910.0
2015-08-13 13:30:00,55.17,55.82,55.0,55.4,213651.0,55.17,55.82,55.0,55.4,213651.0
2015-08-13 14:00:00,55.36,55.74,54.98,55.19,230460.0,55.36,55.74,54.98,55.19,230460.0
2015-08-13 14:30:00,55.18,55.3,54.21,54.5,329078.0,55.18,55.3,54.21,54.5,329078.0
2015-08-13 15:00:00,54.5,55.0,53.36,53.46,273049.0,54.5,55.0,53.36,53.46,273049.0
2015-08-13 15:30:00,53.54,54.11,53.13,53.58,516535.0,53.54,54.11,53.13,53.58,516535.0
2015-08-14 09:30:00,51.96,54.85,51.84,53.3,440314.0,51.96,54.85,51.84,53.3,440314.0
2015-08-14 10:00:00,53.12,53.33,51.35,51.61,311010.0,53.12,53.33,51.35,51.61,311010.0
2015-08-14 10:30:00,51.52,52.54,51.48,52.3,130494.0,51.52,52.54,51.48,52.3,130494.0
2015-08-14 11:00:00,52.26,52.7,51.95,52.7,139664.0,52.26,52.7,51.95,52.7,139664.0
2015-08-14 11:30:00,52.7,53.09,51.69,51.69,178991.0,52.7,53.09,51.69,51.69,178991.0
2015-08-14 12:00:00,51.69,52.6,51.38,51.87,128311.0,51.69,52.6,51.38,51.87,128311.0
2015-08-14 12:30:00,51.87,52.99,51.65,51.68,83529.0,51.87,52.99,51.65,51.68,83529.0
2015-08-14 13:00:00,51.7,52.0,50.66,51.46,173937.0,51.7,52.0,50.66,51.46,173937.0
2015-08-14 13:30:00,51.33,51.56,50.62,51.5,169944.0,51.33,51.56,50.62,51.5,169944.0
2015-08-14 14:00:00,51.5,51.53,50.34,50.83,211322.0,51.5,51.53,50.34,50.83,211322.0
2015-08-14 14:30:00,50.82,50.87,49.45,49.67,337642.0,50.82,50.87,49.45,49.67,337642.0
2015-08-14 15:00:00,49.75,50.88,49.7,49.98,287918.0,49.75,50.88,49.7,49.98,287918.0
2015-08-14 15:30:00,49.93,50.24,48.63,49.53,613237.0,49.93,50.24,48.63,49.53,613237.0
2015-08-17 09:30:00,49.2,50.0,48.51,49.64,313137.0,49.2,50.0,48.51,49.64,313137.0
2015-08-17 10:00:00,49.64,49.7,49.05,49.09,222354.0,49.64,49.7,49.05,49.09,222354.0
2015-08-17 10:30:00,49.09,49.42,49.09,49.4,82486.0,49.09,49.42,49.09,49.4,82486.0
2015-08-17 11:00:00,49.35,49.45,48.62,48.86,107720.0,49.35,49.45,48.62,48.86,107720.0
2015-08-17 11:30:00,48.84,49.22,48.79,48.89,63357.0,48.84,49.22,48.79,48.89,63357.0
2015-08-17 12:00:00,48.89,49.2,48.83,49.13,39170.0,48.89,49.2,48.83,49.13,39170.0
2015-08-17 12:30:00,49.13,49.17,48.95,49.09,46915.0,49.13,49.17,48.95,49.09,46915.0
2015-08-17 13:00:00,49.13,50.58,49.11,50.54,176961.0,49.13,50.58,49.11,50.54,176961.0
2015-08-17 13:30:00,50.52,50.56,49.99,50.2,70150.0,50.52,50.56,49.99,50.2,70150.0
2015-08-17 14:00:00,50.18,50.51,50.15,50.42,111083.0,50.18,50.51,50.15,50.42,111083.0
2015-08-17 14:30:00,50.44,50.83,50.4,50.62,81226.0,50.44,50.83,50.4,50.62,81226.0
2015-08-17 15:00:00,50.65,50.73,50.33,50.44,145837.0,50.65,50.73,50.33,50.44,145837.0
2015-08-17 15:30:00,50.42,50.52,50.17,50.4,223700.0,50.42,50.52,50.17,50.4,223700.0
2015-08-18 09:30:00,49.16,49.95,45.06,49.01,1455520.0,49.16,49.95,45.06,49.01,1455520.0
2015-08-18 10:00:00,49.0,49.09,46.82,46.83,604047.0,49.0,49.09,46.82,46.83,604047.0
2015-08-18 10:30:00,46.83,48.25,46.62,47.68,440352.0,46.83,48.25,46.62,47.68,440352.0
2015-08-18 11:00:00,47.65,47.66,46.31,46.38,335117.0,47.65,47.66,46.31,46.38,335117.0
2015-08-18 11:30:00,46.34,46.36,45.15,45.69,429873.0,46.34,46.36,45.15,45.69,429873.0
2015-08-18 12:00:00,45.65,46.73,45.65,46.11,344559.0,45.65,46.73,45.65,46.11,344559.0
2015-08-18 12:30:00,46.11,46.73,46.11,46.27,117537.0,46.11,46.73,46.11,46.27,117537.0
2015-08-18 13:00:00,46.29,46.29,45.13,45.44,216718.0,46.29,46.29,45.13,45.44,216718.0
2015-08-18 13:30:00,45.38,46.01,44.79,45.2,204685.0,45.38,46.01,44.79,45.2,204685.0
2015-08-18 14:00:00,45.29,45.77,44.62,45.61,233147.0,45.29,45.77,44.62,45.61,233147.0
2015-08-18 14:30:00,45.6,46.1,45.15,45.42,174746.0,45.6,46.1,45.15,45.42,174746.0
2015-08-18 15:00:00,45.4,45.75,45.15,45.28,239566.0,45.4,45.75,45.15,45.28,239566.0
2015-08-18 15:30:00,45.28,45.51,44.78,45.11,560109.0,45.28,45.51,44.78,45.11,560109.0
2015-08-19 09:30:00,45.36,45.8,44.7,44.9,198656.0,45.36,45.8,44.7,44.9,198656.0
2015-08-19 10:00:00,44.97,45.23,44.63,44.67,114068.0,44.97,45.23,44.63,44.67,114068.0
2015-08-19 10:30:00,44.67,44.68,43.91,44.06,154830.0,44.67,44.68,43.91,44.06,154830.0
2015-08-19 11:00:00,44.1,44.77,44.06,44.17,112297.0,44.1,44.77,44.06,44.17,112297.0
2015-08-19 11:30:00,44.18,44.18,43.72,43.93,172533.0,44.18,44.18,43.72,43.93,172533.0
2015-08-19 12:00:00,43.99,44.09,43.8,43.88,108564.0,43.99,44.09,43.8,43.88,108564.0
2015-08-19 12:30:00,43.91,44.34,43.72,44.16,119546.0,43.91,44.34,43.72,44.16,119546.0
2015-08-19 13:00:00,44.12,45.0,43.98,44.69,194440.0,44.12,45.0,43.98,44.69,194440.0
2015-08-19 13:30:00,44.69,45.05,43.57,44.2,241643.0,44.69,45.05,43.57,44.2,241643.0
2015-08-19 14:00:00,44.19,45.36,44.07,44.51,119958.0,44.19,45.36,44.07,44.51,119958.0
2015-08-19 14:30:00,44.62,44.65,43.98,44.31,92844.0,44.62,44.65,43.98,44.31,92844.0
2015-08-19 15:00:00,44.33,44.71,44.27,44.3,83135.0,44.33,44.71,44.27,44.3,83135.0
2015-08-19 15:30:00,44.3,44.33,43.84,43.84,141601.0,44.3,44.33,43.84,43.84,141601.0
2015-08-20 09:30:00,43.5,44.81,43.22,44.54,105699.0,43.5,44.81,43.22,44.54,105699.0
2015-08-20 10:00:00,44.49,44.95,44.43,44.71,87042.0,44.49,44.95,44.43,44.71,87042.0
2015-08-20 10:30:00,44.62,46.37,44.62,46.08,167183.0,44.62,46.37,44.62,46.08,167183.0
2015-08-20 11:00:00,46.08,46.86,45.5,45.71,193446.0,46.08,46.86,45.5,45.71,193446.0
2015-08-20 11:30:00,45.67,45.86,45.05,45.18,131154.0,45.67,45.86,45.05,45.18,131154.0
2015-08-20 12:00:00,45.11,45.11,44.36,44.54,51779.0,45.11,45.11,44.36,44.54,51779.0
2015-08-20 12:30:00,44.55,44.7,43.6,43.68,58975.0,44.55,44.7,43.6,43.68,58975.0
2015-08-20 13:00:00,43.66,43.8,42.93,43.2,105100.0,43.66,43.8,42.93,43.2,105100.0
2015-08-20 13:30:00,43.19,43.25,42.79,43.14,88053.0,43.19,43.25,42.79,43.14,88053.0
2015-08-20 14:00:00,43.19,43.32,43.02,43.23,59177.0,43.19,43.32,43.02,43.23,59177.0
2015-08-20 14:30:00,43.2,43.43,42.71,43.29,77848.0,43.2,43.43,42.71,43.29,77848.0
2015-08-20 15:00:00,43.29,43.87,43.14,43.17,107204.0,43.29,43.87,43.14,43.17,107204.0
2015-08-20 15:30:00,43.2,43.52,43.1,43.23,99265.0,43.2,43.52,43.1,43.23,99265.0
2015-08-21 09:30:00,42.58,43.98,41.62,43.91,109698.0,42.58,43.98,41.62,43.91,109698.0
2015-08-21 10:00:00,43.84,44.83,43.43,43.43,115293.0,43.84,44.83,43.43,43.43,115293.0
2015-08-21 10:30:00,43.42,43.85,42.86,43.83,43193.0,43.42,43.85,42.86,43.83,43193.0
2015-08-21 11:00:00,43.85,43.89,42.54,42.72,50432.0,43.85,43.89,42.54,42.72,50432.0
2015-08-21 11:30:00,42.79,43.65,42.77,43.39,85958.0,42.79,43.65,42.77,43.39,85958.0
2015-08-21 12:00:00,43.29,43.59,43.01,43.39,44012.0,43.29,43.59,43.01,43.39,44012.0
2015-08-21 12:30:00,43.49,43.74,43.28,43.7,36856.0,43.49,43.74,43.28,43.7,36856.0
2015-08-21 13:00:00,43.68,44.13,43.32,44.03,41384.0,43.68,44.13,43.32,44.03,41384.0
2015-08-21 13:30:00,44.01,44.13,43.75,44.0,76759.0,44.01,44.13,43.75,44.0,76759.0
2015-08-21 14:00:00,44.01,44.31,43.99,44.24,76873.0,44.01,44.31,43.99,44.24,76873.0
2015-08-21 14:30:00,44.27,44.54,44.22,44.42,87283.0,44.27,44.54,44.22,44.42,87283.0
2015-08-21 15:00:00,44.31,44.38,43.61,43.78,113332.0,44.31,44.38,43.61,43.78,113332.0
2015-08-21 15:30:00,43.71,44.36,43.71,43.8,221813.0,43.71,44.36,43.71,43.8,221813.0
2015-08-24 09:30:00,38.91,41.72,38.34,40.33,300993.0,38.91,41.72,38.34,40.33,300993.0
2015-08-24 10:00:00,40.25,42.73,40.24,42.42,238095.0,40.25,42.73,40.24,42.42,238095.0
2015-08-24 10:30:00,42.26,42.42,40.91,41.79,78473.0,42.26,42.42,40.91,41.79,78473.0
2015-08-24 11:00:00,41.95,41.99,40.64,40.84,54909.0,41.95,41.99,40.64,40.84,54909.0
2015-08-24 11:30:00,40.9,41.98,40.59,41.64,76033.0,40.9,41.98,40.59,41.64,76033.0
2015-08-24 12:00:00,41.57,42.39,41.3,42.23,74594.0,41.57,42.39,41.3,42.23,74594.0
2015-08-24 12:30:00,42.3,42.76,41.65,41.97,67938.0,42.3,42.76,41.65,41.97,67938.0
2015-08-24 13:00:00,42.11,42.98,41.83,42.45,57397.0,42.11,42.98,41.83,42.45,57397.0
2015-08-24 13:30:00,42.44,42.6,41.78,41.85,55954.0,42.44,42.6,41.78,41.85,55954.0
2015-08-24 14:00:00,41.6,42.0,41.49,41.55,38184.0,41.6,42.0,41.49,41.55,38184.0
2015-08-24 14:30:00,41.66,41.87,41.22,41.27,25148.0,41.66,41.87,41.22,41.27,25148.0
2015-08-24 15:00:00,41.27,41.6,41.13,41.41,68402.0,41.27,41.6,41.13,41.41,68402.0
2015-08-24 15:30:00,41.4,41.96,41.07,41.08,147036.0,41.4,41.96,41.07,41.08,147036.0
2015-08-25 09:30:00,42.07,42.78,42.0,42.49,150411.0,42.07,42.78,42.0,42.49,150411.0
2015-08-25 10:00:00,42.49,42.65,42.25,42.52,95592.0,42.49,42.65,42.25,42.52,95592.0
2015-08-25 10:30:00,42.58,43.3,42.43,42.84,120753.0,42.58,43.3,42.43,42.84,120753.0
2015-08-25 11:00:00,42.94,43.74,42.94,43.39,66522.0,42.94,43.74,42.94,43.39,66522.0
2015-08-25 11:30:00,43.38,43.64,43.19,43.52,80570.0,43.38,43.64,43.19,43.52,80570.0
2015-08-25 12:00:00,43.57,43.66,43.32,43.42,44367.0,43.57,43.66,43.32,43.42,44367.0
2015-08-25 12:30:00,43.5,43.89,43.5,43.68,49581.0,43.5,43.89,43.5,43.68,49581.0
2015-08-25 13:00:00,43.73,43.79,43.27,43.28,60855.0,43.73,43.79,43.27,43.28,60855.0
2015-08-25 13:30:00,43.27,43.51,43.27,43.33,98375.0,43.27,43.51,43.27,43.33,98375.0
2015-08-25 14:00:00,43.27,43.47,43.18,43.3,94026.0,43.27,43.47,43.18,43.3,94026.0
2015-08-25 14:30:00,43.3,43.5,43.28,43.28,67355.0,43.3,43.5,43.28,43.28,67355.0
2015-08-25 15:00:00,43.28,43.41,43.04,43.1,115854.0,43.28,43.41,43.04,43.1,115854.0
2015-08-25 15:30:00,43.1,43.15,42.29,42.33,281630.0,43.1,43.15,42.29,42.33,281630.0
2015-08-26 09:30:00,43.25,43.73,42.01,42.13,123890.0,43.25,43.73,42.01,42.13,123890.0
2015-08-26 10:00:00,42.09,42.21,41.21,41.21,87826.0,42.09,42.21,41.21,41.21,87826.0
2015-08-26 10:30:00,41.29,41.95,41.15,41.44,47079.0,41.29,41.95,41.15,41.44,47079.0
2015-08-26 11:00:00,41.4,41.51,41.18,41.23,46122.0,41.4,41.51,41.18,41.23,46122.0
2015-08-26 11:30:00,41.3,41.34,40.79,41.13,50570.0,41.3,41.34,40.79,41.13,50570.0
2015-08-26 12:00:00,41.06,41.16,40.42,40.48,45684.0,41.06,41.16,40.42,40.48,45684.0
2015-08-26 12:30:00,40.43,40.84,40.17,40.23,126678.0,40.43,40.84,40.17,40.23,126678.0
2015-08-26 13:00:00,40.23,40.84,39.79,40.56,84716.0,40.23,40.84,39.79,40.56,84716.0
2015-08-26 13:30:00,40.56,40.97,40.36,40.92,42289.0,40.56,40.97,40.36,40.92,42289.0
2015-08-26 14:00:00,40.97,40.97,40.49,40.93,21629.0,40.97,40.97,40.49,40.93,21629.0
2015-08-26 14:30:00,40.96,41.54,40.84,41.18,94995.0,40.96,41.54,40.84,41.18,94995.0
2015-08-26 15:00:00,41.19,42.09,41.0,41.95,126783.0,41.19,42.09,41.0,41.95,126783.0
2015-08-26 15:30:00,41.98,43.1,41.95,43.08,228669.0,41.98,43.1,41.95,43.08,228669.0
2015-08-27 09:30:00,44.05,44.24,43.09,43.1,82871.0,44.05,44.24,43.09,43.1,82871.0
2015-08-27 10:00:00,43.11,43.12,42.27,42.7,80074.0,43.11,43.12,42.27,42.7,80074.0
2015-08-27 10:30:00,42.71,43.57,42.56,43.13,63221.0,42.71,43.57,42.56,43.13,63221.0
2015-08-27 11:00:00,43.1,43.1,42.23,42.23,71324.0,43.1,43.1,42.23,42.23,71324.0
2015-08-27 11:30:00,42.3,42.46,41.12,41.47,85980.0,42.3,42.46,41.12,41.47,85980.0
2015-08-27 12:00:00,41.38,42.05,41.37,42.05,44637.0,41.38,42.05,41.37,42.05,44637.0
2015-08-27 12:30:00,42.04,42.35,41.76,42.01,46344.0,42.04,42.35,41.76,42.01,46344.0
2015-08-27 13:00:00,42.01,42.52,41.73,42.29,79498.0,42.01,42.52,41.73,42.29,79498.0
2015-08-27 13:30:00,42.3,42.33,41.9,41.98,34409.0,42.3,42.33,41.9,41.98,34409.0
2015-08-27 14:00:00,41.97,41.98,41.06,41.09,59115.0,41.97,41.98,41.06,41.09,59115.0
2015-08-27 14:30:00,41.1,41.49,41.08,41.21,44866.0,41.1,41.49,41.08,41.21,44866.0
2015-08-27 15:00:00,41.23,41.46,40.78,41.46,64021.0,41.23,41.46,40.78,41.46,64021.0
2015-08-27 15:30:00,41.45,41.86,41.28,41.7,121329.0,41.45,41.86,41.28,41.7,121329.0
2015-08-28 09:30:00,41.39,42.19,41.26,41.99,50727.0,41.39,42.19,41.26,41.99,50727.0
2015-08-28 10:00:00,42.0,43.0,41.78,42.91,56150.0,42.0,43.0,41.78,42.91,56150.0
2015-08-28 10:30:00,42.99,43.23,42.34,42.79,44938.0,42.99,43.23,42.34,42.79,44938.0
2015-08-28 11:00:00,42.73,43.47,42.67,43.06,70186.0,42.73,43.47,42.67,43.06,70186.0
2015-08-28 11:30:00,43.07,43.29,42.29,42.48,57730.0,43.07,43.29,42.29,42.48,57730.0
2015-08-28 12:00:00,42.48,42.7,42.22,42.62,55134.0,42.48,42.7,42.22,42.62,55134.0
2015-08-28 12:30:00,42.59,42.89,42.48,42.79,19623.0,42.59,42.89,42.48,42.79,19623.0
2015-08-28 13:00:00,42.8,42.8,42.4,42.4,17806.0,42.8,42.8,42.4,42.4,17806.0
2015-08-28 13:30:00,42.39,42.57,42.19,42.57,32647.0,42.39,42.57,42.19,42.57,32647.0
2015-08-28 14:00:00,42.51,42.79,42.39,42.52,34265.0,42.51,42.79,42.39,42.52,34265.0
2015-08-28 14:30:00,42.51,42.7,42.39,42.62,25906.0,42.51,42.7,42.39,42.62,25906.0
2015-08-28 15:00:00,42.61,42.61,42.27,42.36,44151.0,42.61,42.61,42.27,42.36,44151.0
2015-08-28 15:30:00,42.36,42.36,42.0,42.2,100849.0,42.36,42.36,42.0,42.2,100849.0
2015-08-31 09:30:00,41.79,41.8,40.8,41.37,73571.0,41.79,41.8,40.8,41.37,73571.0
2015-08-31 10:00:00,41.26,41.39,41.0,41.25,22112.0,41.26,41.39,41.0,41.25,22112.0
2015-08-31 10:30:00,41.14,41.68,41.08,41.29,43489.0,41.14,41.68,41.08,41.29,43489.0
2015-08-31 11:00:00,41.35,41.36,38.85,39.04,619098.0,41.35,41.36,38.85,39.04,619098.0
2015-08-31 11:30:00,38.98,40.4,38.98,39.84,523476.0,38.98,40.4,38.98,39.84,523476.0
2015-08-31 12:00:00,39.75,40.33,39.3,39.76,276521.0,39.75,40.33,39.3,39.76,276521.0
2015-08-31 12:30:00,39.73,39.85,39.52,39.58,122840.0,39.73,39.85,39.52,39.58,122840.0
2015-08-31 13:00:00,39.54,39.62,38.51,38.6,224039.0,39.54,39.62,38.51,38.6,224039.0
2015-08-31 13:30:00,38.52,38.66,37.7,37.96,322007.0,38.52,38.66,37.7,37.96,322007.0
2015-08-31 14:00:00,37.96,38.98,37.95,38.63,325132.0,37.96,38.98,37.95,38.63,325132.0
2015-08-31 14:30:00,38.64,38.9,37.85,38.42,193669.0,38.64,38.9,37.85,38.42,193669.0
2015-08-31 15:00:00,38.41,38.49,37.56,37.8,250359.0,38.41,38.49,37.56,37.8,250359.0
2015-08-31 15:30:00,37.8,38.05,37.09,37.27,473545.0,37.8,38.05,37.09,37.27,473545.0
2015-09-01 09:30:00,34.86,36.25,34.24,35.74,454503.0,34.86,36.25,34.24,35.74,454503.0
2015-09-01 10:00:00,35.66,36.43,35.15,36.32,331650.0,35.66,36.43,35.15,36.32,331650.0
2015-09-01 10:30:00,36.32,36.94,35.96,36.89,344691.0,36.32,36.94,35.96,36.89,344691.0
2015-09-01 11:00:00,36.95,36.98,35.68,36.41,198236.0,36.95,36.98,35.68,36.41,198236.0
2015-09-01 11:30:00,36.41,36.78,36.09,36.11,195409.0,36.41,36.78,36.09,36.11,195409.0
2015-09-01 12:00:00,36.11,36.29,35.96,36.18,167869.0,36.11,36.29,35.96,36.18,167869.0
2015-09-01 12:30:00,36.16,36.53,35.94,36.08,122625.0,36.16,36.53,35.94,36.08,122625.0
2015-09-01 13:00:00,36.1,36.57,35.87,36.44,127810.0,36.1,36.57,35.87,36.44,127810.0
2015-09-01 13:30:00,36.43,36.43,35.98,36.31,115921.0,36.43,36.43,35.98,36.31,115921.0
2015-09-01 14:00:00,36.3,36.46,35.97,36.19,150997.0,36.3,36.46,35.97,36.19,150997.0
2015-09-01 14:30:00,36.19,36.68,36.03,36.12,229512.0,36.19,36.68,36.03,36.12,229512.0
2015-09-01 15:00:00,36.13,36.26,35.96,36.01,181790.0,36.13,36.26,35.96,36.01,181790.0
2015-09-01 15:30:00,36.03,37.0,36.03,36.46,357637.0,36.03,37.0,36.03,36.46,357637.0
2015-09-02 09:30:00,36.31,36.83,35.36,35.52,105759.0,36.31,36.83,35.36,35.52,105759.0
2015-09-02 10:00:00,35.52,36.2,35.52,35.92,119944.0,35.52,36.2,35.52,35.92,119944.0
2015-09-02 10:30:00,35.93,36.1,34.66,34.71,162889.0,35.93,36.1,34.66,34.71,162889.0
2015-09-02 11:00:00,34.73,34.93,33.64,34.0,202276.0,34.73,34.93,33.64,34.0,202276.0
2015-09-02 11:30:00,34.05,34.18,33.42,33.53,108147.0,34.05,34.18,33.42,33.53,108147.0
2015-09-02 12:00:00,33.54,33.58,32.87,33.17,147084.0,33.54,33.58,32.87,33.17,147084.0
2015-09-02 12:30:00,33.13,34.89,33.06,34.02,140715.0,33.13,34.89,33.06,34.02,140715.0
2015-09-02 13:00:00,34.08,34.97,33.85,34.75,122929.0,34.08,34.97,33.85,34.75,122929.0
2015-09-02 13:30:00,34.79,35.2,34.75,34.97,98617.0,34.79,35.2,34.75,34.97,98617.0
2015-09-02 14:00:00,34.99,35.47,34.93,35.16,86405.0,34.99,35.47,34.93,35.16,86405.0
2015-09-02 14:30:00,35.19,36.12,35.06,36.08,116921.0,35.19,36.12,35.06,36.08,116921.0
2015-09-02 15:00:00,36.1,36.18,35.5,36.0,182230.0,36.1,36.18,35.5,36.0,182230.0
2015-09-02 15:30:00,36.0,36.42,35.88,36.28,282646.0,36.0,36.42,35.88,36.28,282646.0
2015-09-03 09:30:00,36.0,38.0,35.68,37.26,153621.0,36.0,38.0,35.68,37.26,153621.0
2015-09-03 10:00:00,37.26,37.63,36.28,36.69,122009.0,37.26,37.63,36.28,36.69,122009.0
2015-09-03 10:30:00,36.69,36.84,36.48,36.83,29298.0,36.69,36.84,36.48,36.83,29298.0
2015-09-03 11:00:00,36.68,36.87,36.47,36.58,76329.0,36.68,36.87,36.47,36.58,76329.0
2015-09-03 11:30:00,36.51,36.67,36.14,36.32,17757.0,36.51,36.67,36.14,36.32,17757.0
2015-09-03 12:00:00,36.23,36.4,36.15,36.21,59810.0,36.23,36.4,36.15,36.21,59810.0
2015-09-03 12:30:00,36.16,36.18,35.54,35.55,23985.0,36.16,36.18,35.54,35.55,23985.0
2015-09-03 13:00:00,35.56,35.61,34.84,34.89,51478.0,35.56,35.61,34.84,34.89,51478.0
2015-09-03 13:30:00,34.82,35.18,34.77,34.99,35252.0,34.82,35.18,34.77,34.99,35252.0
2015-09-03 14:00:00,35.0,35.25,34.84,35.23,62166.0,35.0,35.25,34.84,35.23,62166.0
2015-09-03 14:30:00,35.24,35.42,35.07,35.28,57837.0,35.24,35.42,35.07,35.28,57837.0
2015-09-03 15:00:00,35.34,35.34,34.97,35.03,87465.0,35.34,35.34,34.97,35.03,87465.0
2015-09-03 15:30:00,35.05,35.14,34.89,34.89,142312.0,35.05,35.14,34.89,34.89,142312.0
2015-09-04 09:30:00,34.84,35.28,34.32,34.39,88663.0,34.84,35.28,34.32,34.39,88663.0
2015-09-04 10:00:00,34.37,34.37,33.87,34.09,78569.0,34.37,34.37,33.87,34.09,78569.0
2015-09-04 10:30:00,34.08,34.96,34.0,34.96,57537.0,34.08,34.96,34.0,34.96,57537.0
2015-09-04 11:00:00,34.9,36.17,34.82,35.93,123308.0,34.9,36.17,34.82,35.93,123308.0
2015-09-04 11:30:00,35.85,35.94,35.47,35.85,70945.0,35.85,35.94,35.47,35.85,70945.0
2015-09-04 12:00:00,35.85,36.02,35.82,35.83,52761.0,35.85,36.02,35.82,35.83,52761.0
2015-09-04 12:30:00,35.83,35.92,35.44,35.45,56100.0,35.83,35.92,35.44,35.45,56100.0
2015-09-04 13:00:00,35.46,35.5,34.9,34.95,71174.0,35.46,35.5,34.9,34.95,71174.0
2015-09-04 13:30:00,35.0,35.4,34.95,35.12,55976.0,35.0,35.4,34.95,35.12,55976.0
2015-09-04 14:00:00,35.12,35.14,34.76,34.8,75656.0,35.12,35.14,34.76,34.8,75656.0
2015-09-04 14:30:00,34.83,34.92,34.59,34.84,59834.0,34.83,34.92,34.59,34.84,59834.0
2015-09-04 15:00:00,34.86,35.35,34.8,35.25,90311.0,34.86,35.35,34.8,35.25,90311.0
2015-09-04 15:30:00,35.25,35.61,35.13,35.2,152748.0,35.25,35.61,35.13,35.2,152748.0
2015-09-08 09:30:00,37.26,38.82,37.2,38.23,387667.0,37.26,38.82,37.2,38.23,387667.0
2015-09-08 10:00:00,38.25,38.97,38.0,38.4,245455.0,38.25,38.97,38.0,38.4,245455.0
2015-09-08 10:30:00,38.43,38.54,37.29,37.8,263371.0,38.43,38.54,37.29,37.8,263371.0
2015-09-08 11:00:00,37.8,38.06,37.47,37.67,89092.0,37.8,38.06,37.47,37.67,89092.0
2015-09-08 11:30:00,37.62,37.73,36.91,36.93,59537.0,37.62,37.73,36.91,36.93,59537.0
2015-09-08 12:00:00,36.89,37.18,36.68,37.07,72156.0,36.89,37.18,36.68,37.07,72156.0
2015-09-08 12:30:00,36.94,37.1,36.81,37.04,65135.0,36.94,37.1,36.81,37.04,65135.0
2015-09-08 13:00:00,37.08,37.18,36.78,36.86,52872.0,37.08,37.18,36.78,36.86,52872.0
2015-09-08 13:30:00,36.86,37.5,36.83,37.5,72202.0,36.86,37.5,36.83,37.5,72202.0
2015-09-08 14:00:00,37.51,37.73,37.32,37.59,69039.0,37.51,37.73,37.32,37.59,69039.0
2015-09-08 14:30:00,37.59,37.75,37.49,37.53,55600.0,37.59,37.75,37.49,37.53,55600.0
2015-09-08 15:00:00,37.49,37.84,37.44,37.76,87167.0,37.49,37.84,37.44,37.76,87167.0
2015-09-08 15:30:00,37.76,37.77,37.37,37.6,246456.0,37.76,37.77,37.37,37.6,246456.0
2015-09-09 09:30:00,37.2,37.75,36.67,36.81,138231.0,37.2,37.75,36.67,36.81,138231.0
2015-09-09 10:00:00,36.82,37.29,36.01,37.21,189890.0,36.82,37.29,36.01,37.21,189890.0
2015-09-09 10:30:00,37.21,37.95,37.21,37.36,104129.0,37.21,37.95,37.21,37.36,104129.0
2015-09-09 11:00:00,37.36,37.44,37.19,37.21,74273.0,37.36,37.44,37.19,37.21,74273.0
2015-09-09 11:30:00,37.21,37.26,36.88,36.94,71819.0,37.21,37.26,36.88,36.94,71819.0
2015-09-09 12:00:00,37.0,37.21,36.55,36.91,102932.0,37.0,37.21,36.55,36.91,102932.0
2015-09-09 12:30:00,36.99,37.1,36.85,36.97,103781.0,36.99,37.1,36.85,36.97,103781.0
2015-09-09 13:00:00,36.99,37.22,36.9,37.07,122787.0,36.99,37.22,36.9,37.07,122787.0
2015-09-09 13:30:00,37.05,37.84,37.02,37.49,113573.0,37.05,37.84,37.02,37.49,113573.0
2015-09-09 14:00:00,37.5,37.68,37.16,37.25,119371.0,37.5,37.68,37.16,37.25,119371.0
2015-09-09 14:30:00,37.26,37.32,36.96,37.16,113310.0,37.26,37.32,36.96,37.16,113310.0
2015-09-09 15:00:00,37.15,37.32,37.01,37.01,70160.0,37.15,37.32,37.01,37.01,70160.0
2015-09-09 15:30:00,37.03,37.2,36.76,36.85,172647.0,37.03,37.2,36.76,36.85,172647.0
2015-09-10 09:30:00,36.8,37.22,36.29,36.3,86643.0,36.8,37.22,36.29,36.3,86643.0
2015-09-10 10:00:00,36.41,36.75,36.11,36.29,35252.0,36.41,36.75,36.11,36.29,35252.0
2015-09-10 10:30:00,36.19,36.44,36.18,36.18,60910.0,36.19,36.44,36.18,36.18,60910.0
2015-09-10 11:00:00,36.15,36.48,36.03,36.39,35457.0,36.15,36.48,36.03,36.39,35457.0
2015-09-10 11:30:00,36.38,36.98,36.38,36.83,50530.0,36.38,36.98,36.38,36.83,50530.0
2015-09-10 12:00:00,36.82,36.91,36.4,36.4,39339.0,36.82,36.91,36.4,36.4,39339.0
2015-09-10 12:30:00,36.4,36.52,36.1,36.16,23877.0,36.4,36.52,36.1,36.16,23877.0
2015-09-10 13:00:00,36.21,36.37,36.06,36.11,41562.0,36.21,36.37,36.06,36.11,41562.0
2015-09-10 13:30:00,36.11,36.21,35.93,36.14,58965.0,36.11,36.21,35.93,36.14,58965.0
2015-09-10 14:00:00,36.21,36.21,35.67,35.98,33093.0,36.21,36.21,35.67,35.98,33093.0
2015-09-10 14:30:00,36.02,36.11,35.6,35.92,40545.0,36.02,36.11,35.6,35.92,40545.0
2015-09-10 15:00:00,35.92,35.98,35.57,35.74,98470.0,35.92,35.98,35.57,35.74,98470.0
2015-09-10 15:30:00,35.69,35.85,34.59,35.18,431645.0,35.69,35.85,34.59,35.18,431645.0
2015-09-11 09:30:00,35.27,35.77,34.0,34.23,123502.0,35.27,35.77,34.0,34.23,123502.0
2015-09-11 10:00:00,34.23,34.25,33.3,33.64,138664.0,34.23,34.25,33.3,33.64,138664.0
2015-09-11 10:30:00,33.53,33.59,32.75,33.23,222977.0,33.53,33.59,32.75,33.23,222977.0
2015-09-11 11:00:00,33.29,34.05,33.24,33.7,161534.0,33.29,34.05,33.24,33.7,161534.0
2015-09-11 11:30:00,33.69,33.83,33.24,33.24,108105.0,33.69,33.83,33.24,33.24,108105.0
2015-09-11 12:00:00,33.29,33.44,33.03,33.1,101596.0,33.29,33.44,33.03,33.1,101596.0
2015-09-11 12:30:00,33.1,33.75,32.01,32.05,187952.0,33.1,33.75,32.01,32.05,187952.0
2015-09-11 13:00:00,32.03,33.23,31.72,32.99,212835.0,32.03,33.23,31.72,32.99,212835.0
2015-09-11 13:30:00,33.0,33.3,32.64,33.12,46642.0,33.0,33.3,32.64,33.12,46642.0
2015-09-11 14:00:00,33.19,33.39,33.09,33.09,59923.0,33.19,33.39,33.09,33.09,59923.0
2015-09-11 14:30:00,33.09,33.26,32.7,32.7,104632.0,33.09,33.26,32.7,32.7,104632.0
2015-09-11 15:00:00,32.69,33.14,32.53,32.96,97369.0,32.69,33.14,32.53,32.96,97369.0
2015-09-11 15:30:00,32.95,33.15,32.75,33.05,180332.0,32.95,33.15,32.75,33.05,180332.0
2015-09-14 09:30:00,34.9,34.9,31.65,33.37,258134.0,34.9,34.9,31.65,33.37,258134.0
2015-09-14 10:00:00,33.37,33.38,32.5,32.78,79220.0,33.37,33.38,32.5,32.78,79220.0
2015-09-14 10:30:00,32.79,32.82,32.5,32.71,61258.0,32.79,32.82,32.5,32.71,61258.0
2015-09-14 11:00:00,32.71,33.05,32.7,32.75,75355.0,32.71,33.05,32.7,32.75,75355.0
2015-09-14 11:30:00,32.75,32.75,32.26,32.47,67265.0,32.75,32.75,32.26,32.47,67265.0
2015-09-14 12:00:00,32.47,32.62,32.46,32.58,29236.0,32.47,32.62,32.46,32.58,29236.0
2015-09-14 12:30:00,32.58,32.59,32.29,32.38,46822.0,32.58,32.59,32.29,32.38,46822.0
2015-09-14 13:00:00,32.37,32.63,32.37,32.46,56769.0,32.37,32.63,32.37,32.46,56769.0
2015-09-14 13:30:00,32.47,32.75,32.46,32.6,54403.0,32.47,32.75,32.46,32.6,54403.0
2015-09-14 14:00:00,32.6,32.7,32.52,32.53,44319.0,32.6,32.7,32.52,32.53,44319.0
2015-09-14 14:30:00,32.52,32.54,32.18,32.18,60611.0,32.52,32.54,32.18,32.18,60611.0
2015-09-14 15:00:00,32.18,32.93,32.06,32.77,133674.0,32.18,32.93,32.06,32.77,133674.0
2015-09-14 15:30:00,32.79,32.81,32.48,32.57,140270.0,32.79,32.81,32.48,32.57,140270.0
2015-09-15 09:30:00,32.05,32.58,31.91,31.98,91362.0,32.05,32.58,31.91,31.98,91362.0
2015-09-15 10:00:00,31.98,32.07,31.65,31.69,50192.0,31.98,32.07,31.65,31.69,50192.0
2015-09-15 10:30:00,31.73,32.1,31.17,31.71,61305.0,31.73,32.1,31.17,31.71,61305.0
2015-09-15 11:00:00,31.65,32.02,31.58,31.71,59667.0,31.65,32.02,31.58,31.71,59667.0
2015-09-15 11:30:00,31.71,32.49,31.67,32.45,74769.0,31.71,32.49,31.67,32.45,74769.0
2015-09-15 12:00:00,32.44,32.57,32.32,32.39,77540.0,32.44,32.57,32.32,32.39,77540.0
2015-09-15 12:30:00,32.38,32.38,32.0,32.12,39477.0,32.38,32.38,32.0,32.12,39477.0
2015-09-15 13:00:00,32.13,32.38,32.08,32.22,24548.0,32.13,32.38,32.08,32.22,24548.0
2015-09-15 13:30:00,32.21,32.26,32.08,32.08,57253.0,32.21,32.26,32.08,32.08,57253.0
2015-09-15 14:00:00,32.09,32.17,32.05,32.07,69930.0,32.09,32.17,32.05,32.07,69930.0
2015-09-15 14:30:00,32.08,32.33,32.0,32.33,52361.0,32.08,32.33,32.0,32.33,52361.0
2015-09-15 15:00:00,32.33,32.67,32.33,32.52,80258.0,32.33,32.67,32.33,32.52,80258.0
2015-09-15 15:30:00,32.54,33.16,32.27,32.75,200231.0,32.54,33.16,32.27,32.75,200231.0
2015-09-16 09:30:00,32.52,32.61,32.02,32.32,54302.0,32.52,32.61,32.02,32.32,54302.0
2015-09-16 10:00:00,32.31,32.88,32.26,32.54,50558.0,32.31,32.88,32.26,32.54,50558.0
2015-09-16 10:30:00,32.55,33.18,32.51,33.11,109283.0,32.55,33.18,32.51,33.11,109283.0
2015-09-16 11:00:00,33.11,33.52,32.6,32.7,101093.0,33.11,33.52,32.6,32.7,101093.0
2015-09-16 11:30:00,32.72,32.91,32.65,32.8,82342.0,32.72,32.91,32.65,32.8,82342.0
2015-09-16 12:00:00,32.81,32.84,32.73,32.82,72964.0,32.81,32.84,32.73,32.82,72964.0
2015-09-16 12:30:00,32.81,33.37,32.74,33.15,106502.0,32.81,33.37,32.74,33.15,106502.0
2015-09-16 13:00:00,33.2,33.6,33.07,33.43,64612.0,33.2,33.6,33.07,33.43,64612.0
2015-09-16 13:30:00,33.39,33.9,33.39,33.56,58852.0,33.39,33.9,33.39,33.56,58852.0
2015-09-16 14:00:00,33.56,33.56,33.13,33.42,47352.0,33.56,33.56,33.13,33.42,47352.0
2015-09-16 14:30:00,33.4,34.0,33.39,34.0,121710.0,33.4,34.0,33.39,34.0,121710.0
2015-09-16 15:00:00,33.99,34.35,33.87,33.91,187343.0,33.99,34.35,33.87,33.91,187343.0
2015-09-16 15:30:00,33.89,33.96,33.46,33.51,136789.0,33.89,33.96,33.46,33.51,136789.0
2015-09-17 09:30:00,33.53,33.94,33.27,33.48,37953.0,33.53,33.94,33.27,33.48,37953.0
2015-09-17 10:00:00,33.5,34.0,33.49,33.98,58036.0,33.5,34.0,33.49,33.98,58036.0
2015-09-17 10:30:00,33.95,34.08,33.9,33.94,49867.0,33.95,34.08,33.9,33.94,49867.0
2015-09-17 11:00:00,33.93,34.0,33.58,33.68,21202.0,33.93,34.0,33.58,33.68,21202.0
2015-09-17 11:30:00,33.73,33.83,33.57,33.82,13549.0,33.73,33.83,33.57,33.82,13549.0
2015-09-17 12:00:00,33.89,34.04,33.72,33.92,22299.0,33.89,34.04,33.72,33.92,22299.0
2015-09-17 12:30:00,34.0,34.22,33.91,34.15,32462.0,34.0,34.22,33.91,34.15,32462.0
2015-09-17 13:00:00,34.2,34.62,34.16,34.41,52372.0,34.2,34.62,34.16,34.41,52372.0
2015-09-17 13:30:00,34.41,34.48,34.04,34.09,17207.0,34.41,34.48,34.04,34.09,17207.0
2015-09-17 14:00:00,34.08,34.5,33.4,34.29,49207.0,34.08,34.5,33.4,34.29,49207.0
2015-09-17 14:30:00,34.26,34.74,34.17,34.72,38394.0,34.26,34.74,34.17,34.72,38394.0
2015-09-17 15:00:00,34.7,34.83,33.87,34.11,33105.0,34.7,34.83,33.87,34.11,33105.0
2015-09-17 15:30:00,34.15,34.16,33.73,33.73,47066.0,34.15,34.16,33.73,33.73,47066.0
2015-09-18 09:30:00,33.17,33.73,33.17,33.67,45287.0,33.17,33.73,33.17,33.67,45287.0
2015-09-18 10:00:00,33.61,33.84,33.28,33.3,30747.0,33.61,33.84,33.28,33.3,30747.0
2015-09-18 10:30:00,33.31,33.39,32.64,32.69,31499.0,33.31,33.39,32.64,32.69,31499.0
2015-09-18 11:00:00,32.71,33.24,32.71,33.18,20288.0,32.71,33.24,32.71,33.18,20288.0
2015-09-18 11:30:00,33.21,33.55,33.1,33.49,27063.0,33.21,33.55,33.1,33.49,27063.0
2015-09-18 12:00:00,33.48,33.66,33.32,33.41,9282.0,33.48,33.66,33.32,33.41,9282.0
2015-09-18 12:30:00,33.41,33.53,33.33,33.53,6474.0,33.41,33.53,33.33,33.53,6474.0
2015-09-18 13:00:00,33.41,33.67,33.25,33.37,13966.0,33.41,33.67,33.25,33.37,13966.0
2015-09-18 13:30:00,33.36,33.37,33.04,33.12,38905.0,33.36,33.37,33.04,33.12,38905.0
2015-09-18 14:00:00,33.11,33.3,33.1,33.25,34115.0,33.11,33.3,33.1,33.25,34115.0
2015-09-18 14:30:00,33.23,33.52,33.21,33.48,23837.0,33.23,33.52,33.21,33.48,23837.0
2015-09-18 15:00:00,33.52,33.65,33.4,33.57,29693.0,33.52,33.65,33.4,33.57,29693.0
2015-09-18 15:30:00,33.55,34.34,33.22,34.25,224961.0,33.55,34.34,33.22,34.25,224961.0
2015-09-21 09:30:00,33.78,34.13,33.59,33.76,49634.0,33.78,34.13,33.59,33.76,49634.0
2015-09-21 10:00:00,33.78,33.81,33.59,33.7,46706.0,33.78,33.81,33.59,33.7,46706.0
2015-09-21 10:30:00,33.69,34.22,33.69,33.84,45507.0,33.69,34.22,33.69,33.84,45507.0
2015-09-21 11:00:00,33.89,33.92,33.68,33.68,25857.0,33.89,33.92,33.68,33.68,25857.0
2015-09-21 11:30:00,33.68,33.87,33.19,33.33,44778.0,33.68,33.87,33.19,33.33,44778.0
2015-09-21 12:00:00,33.37,33.39,33.0,33.07,32021.0,33.37,33.39,33.0,33.07,32021.0
2015-09-21 12:30:00,33.12,33.34,32.89,32.97,38974.0,33.12,33.34,32.89,32.97,38974.0
2015-09-21 13:00:00,32.95,33.5,32.89,33.36,32940.0,32.95,33.5,32.89,33.36,32940.0
2015-09-21 13:30:00,33.35,33.45,32.99,32.99,23315.0,33.35,33.45,32.99,32.99,23315.0
2015-09-21 14:00:00,33.0,33.78,32.93,33.75,52436.0,33.0,33.78,32.93,33.75,52436.0
2015-09-21 14:30:00,33.72,33.77,33.48,33.76,26246.0,33.72,33.77,33.48,33.76,26246.0
2015-09-21 15:00:00,33.72,34.18,33.65,33.96,41984.0,33.72,34.18,33.65,33.96,41984.0
2015-09-21 15:30:00,33.98,34.03,33.69,33.97,94887.0,33.98,34.03,33.69,33.97,94887.0
2015-09-22 09:30:00,33.4,33.89,33.05,33.16,36724.0,33.4,33.89,33.05,33.16,36724.0
2015-09-22 10:00:00,33.12,33.41,33.07,33.3,24773.0,33.12,33.41,33.07,33.3,24773.0
2015-09-22 10:30:00,33.3,33.77,33.1,33.49,53221.0,33.3,33.77,33.1,33.49,53221.0
2015-09-22 11:00:00,33.49,33.63,33.26,33.54,40260.0,33.49,33.63,33.26,33.54,40260.0
2015-09-22 11:30:00,33.54,34.3,33.54,33.97,47953.0,33.54,34.3,33.54,33.97,47953.0
2015-09-22 12:00:00,34.02,34.35,33.87,34.22,21590.0,34.02,34.35,33.87,34.22,21590.0
2015-09-22 12:30:00,34.25,34.37,33.59,33.6,62923.0,34.25,34.37,33.59,33.6,62923.0
2015-09-22 13:00:00,33.61,33.7,33.44,33.63,32072.0,33.61,33.7,33.44,33.63,32072.0
2015-09-22 13:30:00,33.63,34.38,33.6,34.38,59405.0,33.63,34.38,33.6,34.38,59405.0
2015-09-22 14:00:00,34.39,34.39,33.99,34.29,33005.0,34.39,34.39,33.99,34.29,33005.0
2015-09-22 14:30:00,34.29,35.02,34.26,34.99,128094.0,34.29,35.02,34.26,34.99,128094.0
2015-09-22 15:00:00,34.99,35.25,34.51,34.94,117917.0,34.99,35.25,34.51,34.94,117917.0
2015-09-22 15:30:00,34.94,34.94,34.11,34.52,179855.0,34.94,34.94,34.11,34.52,179855.0
2015-09-23 09:30:00,34.16,34.53,33.9,34.19,16411.0,34.16,34.53,33.9,34.19,16411.0
2015-09-23 10:00:00,34.35,35.24,34.34,35.18,35769.0,34.35,35.24,34.34,35.18,35769.0
2015-09-23 10:30:00,35.14,35.71,35.0,35.45,101866.0,35.14,35.71,35.0,35.45,101866.0
2015-09-23 11:00:00,35.45,35.5,34.95,35.12,62110.0,35.45,35.5,34.95,35.12,62110.0
2015-09-23 11:30:00,35.15,35.45,35.01,35.34,32100.0,35.15,35.45,35.01,35.34,32100.0
2015-09-23 12:00:00,35.34,35.7,35.1,35.7,30752.0,35.34,35.7,35.1,35.7,30752.0
2015-09-23 12:30:00,35.7,35.84,35.43,35.67,24003.0,35.7,35.84,35.43,35.67,24003.0
2015-09-23 13:00:00,35.67,35.94,35.43,35.84,41354.0,35.67,35.94,35.43,35.84,41354.0
2015-09-23 13:30:00,35.78,35.94,35.58,35.71,26275.0,35.78,35.94,35.58,35.71,26275.0
2015-09-23 14:00:00,35.73,35.81,35.42,35.47,23300.0,35.73,35.81,35.42,35.47,23300.0
2015-09-23 14:30:00,35.46,35.78,35.17,35.56,50474.0,35.46,35.78,35.17,35.56,50474.0
2015-09-23 15:00:00,35.52,35.83,35.45,35.67,34099.0,35.52,35.83,35.45,35.67,34099.0
2015-09-23 15:30:00,35.67,36.04,35.55,35.71,114862.0,35.67,36.04,35.55,35.71,114862.0
2015-09-24 09:30:00,35.32,35.63,34.88,35.17,43148.0,35.32,35.63,34.88,35.17,43148.0
2015-09-24 10:00:00,35.24,36.0,35.24,35.8,50857.0,35.24,36.0,35.24,35.8,50857.0
2015-09-24 10:30:00,35.73,35.87,35.46,35.82,32068.0,35.73,35.87,35.46,35.82,32068.0
2015-09-24 11:00:00,35.8,35.89,35.7,35.7,114854.0,35.8,35.89,35.7,35.7,114854.0
2015-09-24 11:30:00,35.7,35.8,35.7,35.71,22401.0,35.7,35.8,35.7,35.71,22401.0
2015-09-24 12:00:00,35.72,35.84,35.59,35.66,23293.0,35.72,35.84,35.59,35.66,23293.0
2015-09-24 12:30:00,35.68,35.81,34.89,34.91,22324.0,35.68,35.81,34.89,34.91,22324.0
2015-09-24 13:00:00,34.93,35.09,34.66,34.71,25870.0,34.93,35.09,34.66,34.71,25870.0
2015-09-24 13:30:00,34.72,34.83,34.57,34.74,17935.0,34.72,34.83,34.57,34.74,17935.0
2015-09-24 14:00:00,34.8,35.01,34.69,35.0,27800.0,34.8,35.01,34.69,35.0,27800.0
2015-09-24 14:30:00,35.0,35.49,34.99,35.38,25010.0,35.0,35.49,34.99,35.38,25010.0
2015-09-24 15:00:00,35.29,35.49,35.21,35.27,33939.0,35.29,35.49,35.21,35.27,33939.0
2015-09-24 15:30:00,35.27,35.33,34.99,35.16,140916.0,35.27,35.33,34.99,35.16,140916.0
2015-09-25 09:30:00,35.6,35.73,35.04,35.33,26417.0,35.6,35.73,35.04,35.33,26417.0
2015-09-25 10:00:00,35.33,35.83,35.33,35.48,37096.0,35.33,35.83,35.33,35.48,37096.0
2015-09-25 10:30:00,35.47,35.77,35.36,35.65,17155.0,35.47,35.77,35.36,35.65,17155.0
2015-09-25 11:00:00,35.65,35.65,35.41,35.59,9950.0,35.65,35.65,35.41,35.59,9950.0
2015-09-25 11:30:00,35.55,36.47,35.55,36.47,48499.0,35.55,36.47,35.55,36.47,48499.0
2015-09-25 12:00:00,36.46,36.73,36.0,36.0,106368.0,36.46,36.73,36.0,36.0,106368.0
2015-09-25 12:30:00,36.0,36.45,36.0,36.3,31079.0,36.0,36.45,36.0,36.3,31079.0
2015-09-25 13:00:00,36.31,36.66,36.31,36.48,23832.0,36.31,36.66,36.31,36.48,23832.0
2015-09-25 13:30:00,36.49,36.94,36.49,36.74,49276.0,36.49,36.94,36.49,36.74,49276.0
2015-09-25 14:00:00,36.72,36.75,36.28,36.45,28654.0,36.72,36.75,36.28,36.45,28654.0
2015-09-25 14:30:00,36.41,36.77,36.38,36.46,67519.0,36.41,36.77,36.38,36.46,67519.0
2015-09-25 15:00:00,36.49,36.5,36.08,36.16,46481.0,36.49,36.5,36.08,36.16,46481.0
2015-09-25 15:30:00,36.15,36.38,36.01,36.02,54829.0,36.15,36.38,36.01,36.02,54829.0
2015-09-28 09:30:00,35.97,36.61,35.52,35.63,24979.0,35.97,36.61,35.52,35.63,24979.0
2015-09-28 10:00:00,35.67,35.7,35.0,35.41,55266.0,35.67,35.7,35.0,35.41,55266.0
2015-09-28 10:30:00,35.43,35.45,34.59,35.43,90413.0,35.43,35.45,34.59,35.43,90413.0
2015-09-28 11:00:00,35.45,35.5,35.15,35.29,20578.0,35.45,35.5,35.15,35.29,20578.0
2015-09-28 11:30:00,35.2,35.39,35.2,35.2,17967.0,35.2,35.39,35.2,35.2,17967.0
2015-09-28 12:00:00,35.16,35.34,35.07,35.32,17308.0,35.16,35.34,35.07,35.32,17308.0
2015-09-28 12:30:00,35.31,35.31,34.74,34.9,11970.0,35.31,35.31,34.74,34.9,11970.0
2015-09-28 13:00:00,34.89,34.9,34.41,34.46,23408.0,34.89,34.9,34.41,34.46,23408.0
2015-09-28 13:30:00,34.45,34.82,34.45,34.73,47250.0,34.45,34.82,34.45,34.73,47250.0
2015-09-28 14:00:00,34.72,34.85,34.46,34.83,23303.0,34.72,34.85,34.46,34.83,23303.0
2015-09-28 14:30:00,34.82,35.42,34.7,35.25,43881.0,34.82,35.42,34.7,35.25,43881.0
2015-09-28 15:00:00,35.24,35.53,35.24,35.44,43682.0,35.24,35.53,35.24,35.44,43682.0
2015-09-28 15:30:00,35.46,36.4,35.36,36.33,141724.0,35.46,36.4,35.36,36.33,141724.0
2015-09-29 09:30:00,36.33,36.43,34.68,34.95,81207.0,36.33,36.43,34.68,34.95,81207.0
2015-09-29 10:00:00,34.97,36.27,34.95,36.27,15085.0,34.97,36.27,34.95,36.27,15085.0
2015-09-29 10:30:00,36.27,36.3,35.54,35.63,24562.0,36.27,36.3,35.54,35.63,24562.0
2015-09-29 11:00:00,35.61,35.91,34.51,35.53,47509.0,35.61,35.91,34.51,35.53,47509.0
2015-09-29 11:30:00,35.36,35.64,35.23,35.33,14282.0,35.36,35.64,35.23,35.33,14282.0
2015-09-29 12:00:00,35.3,35.37,34.52,34.92,21780.0,35.3,35.37,34.52,34.92,21780.0
2015-09-29 12:30:00,34.95,34.95,34.1,34.34,38399.0,34.95,34.95,34.1,34.34,38399.0
2015-09-29 13:00:00,34.39,34.7,34.32,34.63,11078.0,34.39,34.7,34.32,34.63,11078.0
2015-09-29 13:30:00,34.58,35.3,34.54,35.3,32533.0,34.58,35.3,34.54,35.3,32533.0
2015-09-29 14:00:00,35.36,35.61,34.68,34.84,24031.0,35.36,35.61,34.68,34.84,24031.0
2015-09-29 14:30:00,34.91,34.91,34.29,34.33,18624.0,34.91,34.91,34.29,34.33,18624.0
2015-09-29 15:00:00,34.24,34.41,33.68,33.75,45441.0,34.24,34.41,33.68,33.75,45441.0
2015-09-29 15:30:00,33.79,34.22,33.72,34.16,87375.0,33.79,34.22,33.72,34.16,87375.0
2015-09-30 09:30:00,34.31,34.85,34.27,34.27,19154.0,34.31,34.85,34.27,34.27,19154.0
2015-09-30 10:00:00,34.4,35.02,34.08,34.74,43585.0,34.4,35.02,34.08,34.74,43585.0
2015-09-30 10:30:00,34.74,35.18,34.64,34.7,34361.0,34.74,35.18,34.64,34.7,34361.0
2015-09-30 11:00:00,34.77,35.21,34.55,35.17,24113.0,34.77,35.21,34.55,35.17,24113.0
2015-09-30 11:30:00,35.2,35.29,34.99,34.99,26747.0,35.2,35.29,34.99,34.99,26747.0
2015-09-30 12:00:00,35.0,35.05,34.71,34.8,36242.0,35.0,35.05,34.71,34.8,36242.0
2015-09-30 12:30:00,34.75,35.02,34.67,34.99,32519.0,34.75,35.02,34.67,34.99,32519.0
2015-09-30 13:00:00,34.99,35.06,34.95,35.04,12988.0,34.99,35.06,34.95,35.04,12988.0
2015-09-30 13:30:00,35.05,35.31,34.97,35.31,8470.0,35.05,35.31,34.97,35.31,8470.0
2015-09-30 14:00:00,35.23,35.29,35.11,35.18,11300.0,35.23,35.29,35.11,35.18,11300.0
2015-09-30 14:30:00,35.22,35.28,35.1,35.15,12600.0,35.22,35.28,35.1,35.15,12600.0
2015-09-30 15:00:00,35.18,35.19,34.96,35.03,33582.0,35.18,35.19,34.96,35.03,33582.0
2015-09-30 15:30:00,35.02,35.21,35.0,35.03,43883.0,35.02,35.21,35.0,35.03,43883.0
2015-10-01 09:30:00,34.59,35.0,32.85,33.14,254745.0,34.59,35.0,32.85,33.14,254745.0
2015-10-01 10:00:00,33.14,33.63,32.71,33.3,155184.0,33.14,33.63,32.71,33.3,155184.0
2015-10-01 10:30:00,33.19,33.68,32.96,33.28,145803.0,33.19,33.68,32.96,33.28,145803.0
2015-10-01 11:00:00,33.27,33.38,33.01,33.14,100924.0,33.27,33.38,33.01,33.14,100924.0
2015-10-01 11:30:00,33.13,33.34,33.01,33.19,120862.0,33.13,33.34,33.01,33.19,120862.0
2015-10-01 12:00:00,33.16,33.27,32.56,32.69,275739.0,33.16,33.27,32.56,32.69,275739.0
2015-10-01 12:30:00,32.7,34.25,32.61,34.21,138735.0,32.7,34.25,32.61,34.21,138735.0
2015-10-01 13:00:00,34.16,34.16,32.96,33.06,59045.0,34.16,34.16,32.96,33.06,59045.0
2015-10-01 13:30:00,33.13,33.58,33.06,33.51,95065.0,33.13,33.58,33.06,33.51,95065.0
2015-10-01 14:00:00,33.56,34.15,33.5,34.11,62294.0,33.56,34.15,33.5,34.11,62294.0
2015-10-01 14:30:00,34.15,34.78,33.96,34.65,53044.0,34.15,34.78,33.96,34.65,53044.0
2015-10-01 15:00:00,34.65,34.83,34.31,34.73,96834.0,34.65,34.83,34.31,34.73,96834.0
2015-10-01 15:30:00,34.74,36.04,34.6,35.93,227668.0,34.74,36.04,34.6,35.93,227668.0
2015-10-02 09:30:00,34.76,35.39,34.23,34.55,52475.0,34.76,35.39,34.23,34.55,52475.0
2015-10-02 10:00:00,34.5,35.08,34.12,34.9,57432.0,34.5,35.08,34.12,34.9,57432.0
2015-10-02 10:30:00,34.99,35.89,34.92,35.35,32771.0,34.99,35.89,34.92,35.35,32771.0
2015-10-02 11:00:00,35.32,35.61,35.19,35.4,15907.0,35.32,35.61,35.19,35.4,15907.0
2015-10-02 11:30:00,35.54,35.58,35.1,35.22,12861.0,35.54,35.58,35.1,35.22,12861.0
2015-10-02 12:00:00,35.08,35.55,35.04,35.52,15924.0,35.08,35.55,35.04,35.52,15924.0
2015-10-02 12:30:00,35.55,36.0,35.43,35.99,14968.0,35.55,36.0,35.43,35.99,14968.0
2015-10-02 13:00:00,35.98,36.41,35.88,36.41,21444.0,35.98,36.41,35.88,36.41,21444.0
2015-10-02 13:30:00,36.34,36.35,36.09,36.18,17683.0,36.34,36.35,36.09,36.18,17683.0
2015-10-02 14:00:00,36.11,36.29,36.06,36.29,9842.0,36.11,36.29,36.06,36.29,9842.0
2015-10-02 14:30:00,36.25,36.3,35.92,35.93,25354.0,36.25,36.3,35.92,35.93,25354.0
2015-10-02 15:00:00,35.91,36.07,35.78,35.97,23570.0,35.91,36.07,35.78,35.97,23570.0
2015-10-02 15:30:00,35.96,36.25,35.86,36.22,54461.0,35.96,36.25,35.86,36.22,54461.0
2015-10-05 09:30:00,35.99,37.28,35.82,36.9,54876.0,35.99,37.28,35.82,36.9,54876.0
2015-10-05 10:00:00,37.02,38.73,36.9,38.73,66056.0,37.02,38.73,36.9,38.73,66056.0
2015-10-05 10:30:00,38.6,38.65,37.46,37.83,55939.0,38.6,38.65,37.46,37.83,55939.0
2015-10-05 11:00:00,37.81,38.59,37.75,38.41,47527.0,37.81,38.59,37.75,38.41,47527.0
2015-10-05 11:30:00,38.45,39.47,38.45,39.02,71535.0,38.45,39.47,38.45,39.02,71535.0
2015-10-05 12:00:00,39.04,39.4,39.04,39.13,63371.0,39.04,39.4,39.04,39.13,63371.0
2015-10-05 12:30:00,39.11,39.75,39.09,39.35,84366.0,39.11,39.75,39.09,39.35,84366.0
2015-10-05 13:00:00,39.35,39.61,39.1,39.11,122994.0,39.35,39.61,39.1,39.11,122994.0
2015-10-05 13:30:00,39.1,39.12,38.61,38.63,93800.0,39.1,39.12,38.61,38.63,93800.0
2015-10-05 14:00:00,38.63,39.18,38.3,39.18,65334.0,38.63,39.18,38.3,39.18,65334.0
2015-10-05 14:30:00,39.15,39.15,38.8,38.92,58182.0,39.15,39.15,38.8,38.92,58182.0
2015-10-05 15:00:00,38.92,39.06,38.0,38.04,89932.0,38.92,39.06,38.0,38.04,89932.0
2015-10-05 15:30:00,38.06,38.39,38.0,38.01,177585.0,38.06,38.39,38.0,38.01,177585.0
2015-10-06 09:30:00,38.52,40.72,38.52,39.37,267769.0,38.52,40.72,38.52,39.37,267769.0
2015-10-06 10:00:00,39.37,39.92,38.71,38.96,176879.0,39.37,39.92,38.71,38.96,176879.0
2015-10-06 10:30:00,38.91,39.73,38.86,39.65,133550.0,38.91,39.73,38.86,39.65,133550.0
2015-10-06 11:00:00,39.64,39.93,39.55,39.61,40601.0,39.64,39.93,39.55,39.61,40601.0
2015-10-06 11:30:00,39.72,39.72,38.97,38.98,34597.0,39.72,39.72,38.97,38.98,34597.0
2015-10-06 12:00:00,38.97,39.57,38.93,39.16,25452.0,38.97,39.57,38.93,39.16,25452.0
2015-10-06 12:30:00,39.1,39.24,38.22,38.82,143860.0,39.1,39.24,38.22,38.82,143860.0
2015-10-06 13:00:00,38.85,39.45,38.76,39.26,33855.0,38.85,39.45,38.76,39.26,33855.0
2015-10-06 13:30:00,39.23,39.34,39.0,39.23,19660.0,39.23,39.34,39.0,39.23,19660.0
2015-10-06 14:00:00,39.35,39.91,39.35,39.91,30399.0,39.35,39.91,39.35,39.91,30399.0
2015-10-06 14:30:00,39.84,40.7,39.84,40.02,54189.0,39.84,40.7,39.84,40.02,54189.0
2015-10-06 15:00:00,39.99,40.16,39.66,39.85,49103.0,39.99,40.16,39.66,39.85,49103.0
2015-10-06 15:30:00,39.85,39.95,39.31,39.34,126511.0,39.85,39.95,39.31,39.34,126511.0
2015-10-07 09:30:00,38.77,39.31,38.39,38.74,60979.0,38.77,39.31,38.39,38.74,60979.0
2015-10-07 10:00:00,38.74,38.78,38.25,38.5,68962.0,38.74,38.78,38.25,38.5,68962.0
2015-10-07 10:30:00,38.49,38.62,37.97,38.13,49433.0,38.49,38.62,37.97,38.13,49433.0
2015-10-07 11:00:00,38.15,38.28,37.9,37.98,35087.0,38.15,38.28,37.9,37.98,35087.0
2015-10-07 11:30:00,37.93,38.6,37.85,38.6,32070.0,37.93,38.6,37.85,38.6,32070.0
2015-10-07 12:00:00,38.6,38.87,38.26,38.59,36757.0,38.6,38.87,38.26,38.59,36757.0
2015-10-07 12:30:00,38.52,38.55,37.92,38.05,41399.0,38.52,38.55,37.92,38.05,41399.0
2015-10-07 13:00:00,38.0,38.11,37.91,38.0,44907.0,38.0,38.11,37.91,38.0,44907.0
2015-10-07 13:30:00,38.0,38.24,38.0,38.14,66173.0,38.0,38.24,38.0,38.14,66173.0
2015-10-07 14:00:00,38.16,38.33,38.01,38.08,23720.0,38.16,38.33,38.01,38.08,23720.0
2015-10-07 14:30:00,38.1,38.2,38.0,38.17,29307.0,38.1,38.2,38.0,38.17,29307.0
2015-10-07 15:00:00,38.17,38.26,38.05,38.23,86539.0,38.17,38.26,38.05,38.23,86539.0
2015-10-07 15:30:00,38.22,38.33,38.1,38.16,139377.0,38.22,38.33,38.1,38.16,139377.0
2015-10-08 09:30:00,37.91,38.3,37.41,38.03,66425.0,37.91,38.3,37.41,38.03,66425.0
2015-10-08 10:00:00,38.04,38.24,37.83,37.83,30555.0,38.04,38.24,37.83,37.83,30555.0
2015-10-08 10:30:00,37.97,38.13,37.92,38.06,17003.0,37.97,38.13,37.92,38.06,17003.0
2015-10-08 11:00:00,38.07,38.1,37.91,38.06,18828.0,38.07,38.1,37.91,38.06,18828.0
2015-10-08 11:30:00,38.11,38.21,37.88,38.0,15068.0,38.11,38.21,37.88,38.0,15068.0
2015-10-08 12:00:00,38.0,38.09,37.76,37.87,33277.0,38.0,38.09,37.76,37.87,33277.0
2015-10-08 12:30:00,37.75,37.97,37.68,37.76,35010.0,37.75,37.97,37.68,37.76,35010.0
2015-10-08 13:00:00,37.86,38.24,37.71,38.14,51498.0,37.86,38.24,37.71,38.14,51498.0
2015-10-08 13:30:00,38.14,38.14,37.78,37.93,21425.0,38.14,38.14,37.78,37.93,21425.0
2015-10-08 14:00:00,38.03,38.38,37.96,38.35,22400.0,38.03,38.38,37.96,38.35,22400.0
2015-10-08 14:30:00,38.43,39.04,38.42,38.91,41502.0,38.43,39.04,38.42,38.91,41502.0
2015-10-08 15:00:00,38.94,39.2,38.87,39.2,39701.0,38.94,39.2,38.87,39.2,39701.0
2015-10-08 15:30:00,39.12,39.92,39.05,39.42,115004.0,39.12,39.92,39.05,39.42,115004.0
2015-10-09 09:30:00,40.0,40.0,38.9,39.27,43274.0,40.0,40.0,38.9,39.27,43274.0
2015-10-09 10:00:00,39.26,39.41,39.2,39.37,41578.0,39.26,39.41,39.2,39.37,41578.0
2015-10-09 10:30:00,39.37,39.86,39.35,39.5,27923.0,39.37,39.86,39.35,39.5,27923.0
2015-10-09 11:00:00,39.42,39.52,39.21,39.4,35826.0,39.42,39.52,39.21,39.4,35826.0
2015-10-09 11:30:00,39.34,39.42,39.18,39.25,29580.0,39.34,39.42,39.18,39.25,29580.0
2015-10-09 12:00:00,39.21,39.35,39.09,39.2,35633.0,39.21,39.35,39.09,39.2,35633.0
2015-10-09 12:30:00,39.21,39.42,39.19,39.42,21427.0,39.21,39.42,39.19,39.42,21427.0
2015-10-09 13:00:00,39.38,39.43,39.21,39.26,28840.0,39.38,39.43,39.21,39.26,28840.0
2015-10-09 13:30:00,39.28,39.5,39.28,39.4,15791.0,39.28,39.5,39.28,39.4,15791.0
2015-10-09 14:00:00,39.42,39.89,39.34,39.6,28703.0,39.42,39.89,39.34,39.6,28703.0
2015-10-09 14:30:00,39.6,39.73,39.42,39.7,14533.0,39.6,39.73,39.42,39.7,14533.0
2015-10-09 15:00:00,39.58,39.84,39.47,39.83,22513.0,39.58,39.84,39.47,39.83,22513.0
2015-10-09 15:30:00,39.78,39.96,39.0,39.01,166588.0,39.78,39.96,39.0,39.01,166588.0
2015-10-12 09:30:00,39.36,39.36,38.49,38.54,19393.0,39.36,39.36,38.49,38.54,19393.0
2015-10-12 10:00:00,38.55,38.57,37.78,38.24,80905.0,38.55,38.57,37.78,38.24,80905.0
2015-10-12 10:30:00,38.23,38.43,38.07,38.39,28739.0,38.23,38.43,38.07,38.39,28739.0
2015-10-12 11:00:00,38.38,38.74,38.33,38.42,73855.0,38.38,38.74,38.33,38.42,73855.0
2015-10-12 11:30:00,38.39,39.51,38.38,39.38,92180.0,38.39,39.51,38.38,39.38,92180.0
2015-10-12 12:00:00,39.33,39.41,39.09,39.3,23432.0,39.33,39.41,39.09,39.3,23432.0
2015-10-12 12:30:00,39.33,39.39,38.62,38.93,29133.0,39.33,39.39,38.62,38.93,29133.0
2015-10-12 13:00:00,38.84,38.84,38.37,38.52,22002.0,38.84,38.84,38.37,38.52,22002.0
2015-10-12 13:30:00,38.53,38.73,38.45,38.61,21959.0,38.53,38.73,38.45,38.61,21959.0
2015-10-12 14:00:00,38.61,38.73,38.55,38.64,11041.0,38.61,38.73,38.55,38.64,11041.0
2015-10-12 14:30:00,38.63,38.76,38.57,38.65,29578.0,38.63,38.76,38.57,38.65,29578.0
2015-10-12 15:00:00,38.66,38.75,38.53,38.61,26425.0,38.66,38.75,38.53,38.61,26425.0
2015-10-12 15:30:00,38.64,38.7,38.32,38.41,125576.0,38.64,38.7,38.32,38.41,125576.0
2015-10-13 09:30:00,37.57,38.87,37.57,38.59,87689.0,37.57,38.87,37.57,38.59,87689.0
2015-10-13 10:00:00,38.87,39.33,38.55,39.33,33784.0,38.87,39.33,38.55,39.33,33784.0
2015-10-13 10:30:00,39.36,39.56,39.18,39.18,11955.0,39.36,39.56,39.18,39.18,11955.0
2015-10-13 11:00:00,39.33,39.6,38.96,39.59,16815.0,39.33,39.6,38.96,39.59,16815.0
2015-10-13 11:30:00,39.59,39.7,39.15,39.15,6541.0,39.59,39.7,39.15,39.15,6541.0
2015-10-13 12:00:00,39.24,39.6,39.15,39.45,23032.0,39.24,39.6,39.15,39.45,23032.0
2015-10-13 12:30:00,39.51,39.54,38.96,38.96,5570.0,39.51,39.54,38.96,38.96,5570.0
2015-10-13 13:00:00,39.05,39.05,38.48,38.57,17662.0,39.05,39.05,38.48,38.57,17662.0
2015-10-13 13:30:00,38.66,38.9,38.56,38.85,14780.0,38.66,38.9,38.56,38.85,14780.0
2015-10-13 14:00:00,38.83,39.16,38.83,38.97,12240.0,38.83,39.16,38.83,38.97,12240.0
2015-10-13 14:30:00,38.96,39.15,38.91,39.0,20464.0,38.96,39.15,38.91,39.0,20464.0
2015-10-13 15:00:00,39.0,39.9,38.68,38.94,62084.0,39.0,39.9,38.68,38.94,62084.0
2015-10-13 15:30:00,38.91,38.98,38.5,38.76,88607.0,38.91,38.98,38.5,38.76,88607.0
2015-10-14 09:30:00,39.3,40.6,37.53,39.0,84345.0,39.3,40.6,37.53,39.0,84345.0
2015-10-14 10:00:00,39.0,39.58,38.65,39.04,72920.0,39.0,39.58,38.65,39.04,72920.0
2015-10-14 10:30:00,39.06,39.11,38.68,38.8,39351.0,39.06,39.11,38.68,38.8,39351.0
2015-10-14 11:00:00,38.8,39.0,37.97,38.79,70174.0,38.8,39.0,37.97,38.79,70174.0
2015-10-14 11:30:00,38.8,39.08,38.75,38.96,55063.0,38.8,39.08,38.75,38.96,55063.0
2015-10-14 12:00:00,38.96,39.09,38.9,39.02,33754.0,38.96,39.09,38.9,39.02,33754.0
2015-10-14 12:30:00,39.02,40.0,38.94,39.94,41628.0,39.02,40.0,38.94,39.94,41628.0
2015-10-14 13:00:00,39.99,39.99,39.44,39.7,34645.0,39.99,39.99,39.44,39.7,34645.0
2015-10-14 13:30:00,39.71,39.71,39.35,39.37,18055.0,39.71,39.71,39.35,39.37,18055.0
2015-10-14 14:00:00,39.36,39.49,39.0,39.09,21424.0,39.36,39.49,39.0,39.09,21424.0
2015-10-14 14:30:00,39.04,39.53,39.01,39.48,43811.0,39.04,39.53,39.01,39.48,43811.0
2015-10-14 15:00:00,39.43,39.52,39.09,39.09,32337.0,39.43,39.52,39.09,39.09,32337.0
2015-10-14 15:30:00,39.13,39.82,39.11,39.64,100756.0,39.13,39.82,39.11,39.64,100756.0
2015-10-15 09:30:00,39.5,40.21,39.37,39.44,61894.0,39.5,40.21,39.37,39.44,61894.0
2015-10-15 10:00:00,39.44,39.6,39.37,39.41,15018.0,39.44,39.6,39.37,39.41,15018.0
2015-10-15 10:30:00,39.36,39.73,39.33,39.55,51485.0,39.36,39.73,39.33,39.55,51485.0
2015-10-15 11:00:00,39.51,39.82,39.48,39.76,51049.0,39.51,39.82,39.48,39.76,51049.0
2015-10-15 11:30:00,39.77,39.78,39.11,39.2,48335.0,39.77,39.78,39.11,39.2,48335.0
2015-10-15 12:00:00,39.1,39.53,39.1,39.53,10948.0,39.1,39.53,39.1,39.53,10948.0
2015-10-15 12:30:00,39.56,39.65,39.4,39.57,30197.0,39.56,39.65,39.4,39.57,30197.0
2015-10-15 13:00:00,39.58,39.65,39.5,39.59,13000.0,39.58,39.65,39.5,39.59,13000.0
2015-10-15 13:30:00,39.59,39.78,39.49,39.62,13720.0,39.59,39.78,39.49,39.62,13720.0
2015-10-15 14:00:00,39.57,39.82,39.53,39.8,17849.0,39.57,39.82,39.53,39.8,17849.0
2015-10-15 14:30:00,39.8,40.03,39.65,39.9,24168.0,39.8,40.03,39.65,39.9,24168.0
2015-10-15 15:00:00,39.86,40.72,39.85,40.71,28347.0,39.86,40.72,39.85,40.71,28347.0
2015-10-15 15:30:00,40.76,40.98,40.16,40.79,154330.0,40.76,40.98,40.16,40.79,154330.0
2015-10-16 09:30:00,41.02,42.76,41.02,42.54,67581.0,41.02,42.76,41.02,42.54,67581.0
2015-10-16 10:00:00,42.51,44.16,42.08,43.18,253545.0,42.51,44.16,42.08,43.18,253545.0
2015-10-16 10:30:00,42.87,43.45,42.77,43.31,55768.0,42.87,43.45,42.77,43.31,55768.0
2015-10-16 11:00:00,43.33,44.03,43.27,43.55,91419.0,43.33,44.03,43.27,43.55,91419.0
2015-10-16 11:30:00,43.51,43.66,43.0,43.01,43842.0,43.51,43.66,43.0,43.01,43842.0
2015-10-16 12:00:00,43.0,43.08,42.54,42.54,37726.0,43.0,43.08,42.54,42.54,37726.0
2015-10-16 12:30:00,42.57,42.81,42.0,42.26,35207.0,42.57,42.81,42.0,42.26,35207.0
2015-10-16 13:00:00,42.15,42.36,42.08,42.24,14924.0,42.15,42.36,42.08,42.24,14924.0
2015-10-16 13:30:00,42.2,42.47,42.08,42.35,27569.0,42.2,42.47,42.08,42.35,27569.0
2015-10-16 14:00:00,42.35,42.92,42.25,42.61,93733.0,42.35,42.92,42.25,42.61,93733.0
2015-10-16 14:30:00,42.61,42.96,42.56,42.71,26266.0,42.61,42.96,42.56,42.71,26266.0
2015-10-16 15:00:00,42.7,42.99,42.3,42.46,72124.0,42.7,42.99,42.3,42.46,72124.0
2015-10-16 15:30:00,42.38,42.62,42.29,42.37,265028.0,42.38,42.62,42.29,42.37,265028.0
2015-10-19 09:30:00,42.25,42.8,41.67,42.8,83824.0,42.25,42.8,41.67,42.8,83824.0
2015-10-19 10:00:00,42.79,43.62,42.32,42.41,108982.0,42.79,43.62,42.32,42.41,108982.0
2015-10-19 10:30:00,42.41,42.98,42.07,42.81,90113.0,42.41,42.98,42.07,42.81,90113.0
2015-10-19 11:00:00,42.81,43.28,42.8,43.26,27090.0,42.81,43.28,42.8,43.26,27090.0
2015-10-19 11:30:00,43.21,43.44,42.62,43.41,88547.0,43.21,43.44,42.62,43.41,88547.0
2015-10-19 12:00:00,43.33,43.48,42.93,43.18,57489.0,43.33,43.48,42.93,43.18,57489.0
2015-10-19 12:30:00,43.33,43.77,43.16,43.64,53719.0,43.33,43.77,43.16,43.64,53719.0
2015-10-19 13:00:00,43.57,44.21,43.57,44.12,106761.0,43.57,44.21,43.57,44.12,106761.0
2015-10-19 13:30:00,44.19,45.0,44.12,44.75,69919.0,44.19,45.0,44.12,44.75,69919.0
2015-10-19 14:00:00,44.66,44.81,44.47,44.7,56724.0,44.66,44.81,44.47,44.7,56724.0
2015-10-19 14:30:00,44.65,44.92,44.38,44.58,134197.0,44.65,44.92,44.38,44.58,134197.0
2015-10-19 15:00:00,44.66,44.87,44.48,44.75,50992.0,44.66,44.87,44.48,44.75,50992.0
2015-10-19 15:30:00,44.76,44.97,44.53,44.94,133370.0,44.76,44.97,44.53,44.94,133370.0
2015-10-20 09:30:00,44.94,45.79,44.51,44.93,107318.0,44.94,45.79,44.51,44.93,107318.0
2015-10-20 10:00:00,44.92,45.46,44.25,44.28,159590.0,44.92,45.46,44.25,44.28,159590.0
2015-10-20 10:30:00,44.45,44.87,42.16,42.16,175307.0,44.45,44.87,42.16,42.16,175307.0
2015-10-20 11:00:00,42.22,43.75,42.0,42.97,301920.0,42.22,43.75,42.0,42.97,301920.0
2015-10-20 11:30:00,42.98,44.3,42.88,44.04,101246.0,42.98,44.3,42.88,44.04,101246.0
2015-10-20 12:00:00,44.07,44.72,43.98,44.58,49839.0,44.07,44.72,43.98,44.58,49839.0
2015-10-20 12:30:00,44.71,45.36,44.36,45.34,23866.0,44.71,45.36,44.36,45.34,23866.0
2015-10-20 13:00:00,45.34,46.08,45.07,45.81,76843.0,45.34,46.08,45.07,45.81,76843.0
2015-10-20 13:30:00,45.83,45.98,45.5,45.69,31644.0,45.83,45.98,45.5,45.69,31644.0
2015-10-20 14:00:00,45.68,46.0,45.52,45.8,33048.0,45.68,46.0,45.52,45.8,33048.0
2015-10-20 14:30:00,45.77,46.12,45.71,45.8,95175.0,45.77,46.12,45.71,45.8,95175.0
2015-10-20 15:00:00,45.83,45.93,45.01,45.22,65537.0,45.83,45.93,45.01,45.22,65537.0
2015-10-20 15:30:00,45.23,45.58,45.23,45.4,168719.0,45.23,45.58,45.23,45.4,168719.0
2015-10-21 09:30:00,45.63,45.93,44.76,44.85,63694.0,45.63,45.93,44.76,44.85,63694.0
2015-10-21 10:00:00,44.87,44.87,43.98,44.44,41771.0,44.87,44.87,43.98,44.44,41771.0
2015-10-21 10:30:00,44.36,45.2,44.3,44.53,57638.0,44.36,45.2,44.3,44.53,57638.0
2015-10-21 11:00:00,44.59,44.7,44.36,44.55,70412.0,44.59,44.7,44.36,44.55,70412.0
2015-10-21 11:30:00,44.53,44.91,44.52,44.81,69488.0,44.53,44.91,44.52,44.81,69488.0
2015-10-21 12:00:00,44.75,45.05,44.43,45.01,40426.0,44.75,45.05,44.43,45.01,40426.0
2015-10-21 12:30:00,45.11,45.57,44.89,44.9,32877.0,45.11,45.57,44.89,44.9,32877.0
2015-10-21 13:00:00,44.83,44.96,44.47,44.54,33804.0,44.83,44.96,44.47,44.54,33804.0
2015-10-21 13:30:00,44.46,45.1,44.43,45.03,26797.0,44.46,45.1,44.43,45.03,26797.0
2015-10-21 14:00:00,44.92,45.02,44.6,44.73,33900.0,44.92,45.02,44.6,44.73,33900.0
2015-10-21 14:30:00,44.73,45.84,44.7,45.67,54327.0,44.73,45.84,44.7,45.67,54327.0
2015-10-21 15:00:00,45.64,45.64,45.31,45.41,74586.0,45.64,45.64,45.31,45.41,74586.0
2015-10-21 15:30:00,45.34,45.44,44.56,44.96,145853.0,45.34,45.44,44.56,44.96,145853.0
2015-10-22 09:30:00,44.97,45.34,44.63,44.94,44720.0,44.97,45.34,44.63,44.94,44720.0
2015-10-22 10:00:00,44.97,44.97,43.9,43.92,30217.0,44.97,44.97,43.9,43.92,30217.0
2015-10-22 10:30:00,44.06,44.45,43.9,44.33,27019.0,44.06,44.45,43.9,44.33,27019.0
2015-10-22 11:00:00,44.37,44.41,44.09,44.2,19095.0,44.37,44.41,44.09,44.2,19095.0
2015-10-22 11:30:00,44.2,44.3,44.0,44.2,34876.0,44.2,44.3,44.0,44.2,34876.0
2015-10-22 12:00:00,44.2,44.41,44.12,44.28,25572.0,44.2,44.41,44.12,44.28,25572.0
2015-10-22 12:30:00,44.28,44.32,44.18,44.26,22352.0,44.28,44.32,44.18,44.26,22352.0
2015-10-22 13:00:00,44.26,44.37,43.37,43.41,99123.0,44.26,44.37,43.37,43.41,99123.0
2015-10-22 13:30:00,43.41,43.75,42.84,43.6,128455.0,43.41,43.75,42.84,43.6,128455.0
2015-10-22 14:00:00,43.63,43.98,43.49,43.58,35550.0,43.63,43.98,43.49,43.58,35550.0
2015-10-22 14:30:00,43.58,43.96,43.38,43.96,38220.0,43.58,43.96,43.38,43.96,38220.0
2015-10-22 15:00:00,43.96,44.34,43.83,44.33,22041.0,43.96,44.34,43.83,44.33,22041.0
2015-10-22 15:30:00,44.32,44.65,43.98,44.1,105582.0,44.32,44.65,43.98,44.1,105582.0
2015-10-23 09:30:00,44.65,44.65,43.28,43.28,48081.0,44.65,44.65,43.28,43.28,48081.0
2015-10-23 10:00:00,43.29,43.41,42.77,43.37,53824.0,43.29,43.41,42.77,43.37,53824.0
2015-10-23 10:30:00,43.3,44.0,43.12,44.0,39572.0,43.3,44.0,43.12,44.0,39572.0
2015-10-23 11:00:00,43.93,44.24,43.56,43.56,26384.0,43.93,44.24,43.56,43.56,26384.0
2015-10-23 11:30:00,43.6,43.6,43.03,43.03,17337.0,43.6,43.6,43.03,43.03,17337.0
2015-10-23 12:00:00,42.96,43.22,42.68,42.85,22683.0,42.96,43.22,42.68,42.85,22683.0
2015-10-23 12:30:00,42.79,42.94,42.6,42.82,16427.0,42.79,42.94,42.6,42.82,16427.0
2015-10-23 13:00:00,42.82,43.48,42.81,43.48,21849.0,42.82,43.48,42.81,43.48,21849.0
2015-10-23 13:30:00,43.43,43.47,42.87,42.89,38052.0,43.43,43.47,42.87,42.89,38052.0
2015-10-23 14:00:00,42.96,43.16,42.32,42.32,40563.0,42.96,43.16,42.32,42.32,40563.0
2015-10-23 14:30:00,42.38,42.42,41.37,41.69,69941.0,42.38,42.42,41.37,41.69,69941.0
2015-10-23 15:00:00,41.69,42.12,41.04,41.21,66644.0,41.69,42.12,41.04,41.21,66644.0
2015-10-23 15:30:00,41.23,41.6,41.21,41.26,130676.0,41.23,41.6,41.21,41.26,130676.0
2015-10-26 09:30:00,41.0,41.44,40.44,40.44,19878.0,41.0,41.44,40.44,40.44,19878.0
2015-10-26 10:00:00,40.53,40.92,40.38,40.52,19536.0,40.53,40.92,40.38,40.52,19536.0
2015-10-26 10:30:00,40.57,40.59,40.05,40.5,53223.0,40.57,40.59,40.05,40.5,53223.0
2015-10-26 11:00:00,40.48,40.57,40.23,40.5,29076.0,40.48,40.57,40.23,40.5,29076.0
2015-10-26 11:30:00,40.56,40.87,40.3,40.45,25727.0,40.56,40.87,40.3,40.45,25727.0
2015-10-26 12:00:00,40.45,40.64,40.4,40.63,24250.0,40.45,40.64,40.4,40.63,24250.0
2015-10-26 12:30:00,40.64,41.01,40.6,40.9,40453.0,40.64,41.01,40.6,40.9,40453.0
2015-10-26 13:00:00,40.9,41.41,40.85,41.19,24151.0,40.9,41.41,40.85,41.19,24151.0
2015-10-26 13:30:00,41.23,41.5,41.19,41.22,39492.0,41.23,41.5,41.19,41.22,39492.0
2015-10-26 14:00:00,41.19,41.23,41.01,41.01,28884.0,41.19,41.23,41.01,41.01,28884.0
2015-10-26 14:30:00,41.01,41.09,40.72,40.85,19171.0,41.01,41.09,40.72,40.85,19171.0
2015-10-26 15:00:00,40.86,40.92,40.5,40.59,37889.0,40.86,40.92,40.5,40.59,37889.0
2015-10-26 15:30:00,40.63,41.0,40.58,40.79,52859.0,40.63,41.0,40.58,40.79,52859.0
2015-10-27 09:30:00,40.76,41.15,40.11,40.63,16998.0,40.76,41.15,40.11,40.63,16998.0
2015-10-27 10:00:00,40.83,41.25,40.68,41.23,38466.0,40.83,41.25,40.68,41.23,38466.0
2015-10-27 10:30:00,41.21,41.31,40.97,41.01,42794.0,41.21,41.31,40.97,41.01,42794.0
2015-10-27 11:00:00,41.03,41.18,40.65,40.76,11361.0,41.03,41.18,40.65,40.76,11361.0
2015-10-27 11:30:00,40.6,41.03,40.6,40.93,135082.0,40.6,41.03,40.6,40.93,135082.0
2015-10-27 12:00:00,40.91,41.22,40.81,41.06,21451.0,40.91,41.22,40.81,41.06,21451.0
2015-10-27 12:30:00,41.02,41.34,40.99,41.16,24912.0,41.02,41.34,40.99,41.16,24912.0
2015-10-27 13:00:00,41.16,41.25,40.96,41.2,45067.0,41.16,41.25,40.96,41.2,45067.0
2015-10-27 13:30:00,41.2,41.28,40.95,41.0,6110.0,41.2,41.28,40.95,41.0,6110.0
2015-10-27 14:00:00,41.12,41.28,40.94,41.28,14471.0,41.12,41.28,40.94,41.28,14471.0
2015-10-27 14:30:00,41.26,41.36,41.07,41.29,18700.0,41.26,41.36,41.07,41.29,18700.0
2015-10-27 15:00:00,41.31,41.68,41.21,41.52,77048.0,41.31,41.68,41.21,41.52,77048.0
2015-10-27 15:30:00,41.52,41.79,41.44,41.65,93711.0,41.52,41.79,41.44,41.65,93711.0
2015-10-28 09:30:00,41.65,41.9,41.21,41.56,33938.0,41.65,41.9,41.21,41.56,33938.0
2015-10-28 10:00:00,41.61,42.81,41.61,42.66,26116.0,41.61,42.81,41.61,42.66,26116.0
2015-10-28 10:30:00,42.65,42.81,42.49,42.74,20598.0,42.65,42.81,42.49,42.74,20598.0
2015-10-28 11:00:00,42.81,42.89,42.64,42.7,21310.0,42.81,42.89,42.64,42.7,21310.0
2015-10-28 11:30:00,42.68,42.7,42.45,42.45,15693.0,42.68,42.7,42.45,42.45,15693.0
2015-10-28 12:00:00,42.53,42.81,42.36,42.64,68864.0,42.53,42.81,42.36,42.64,68864.0
2015-10-28 12:30:00,42.62,43.45,42.5,42.94,72572.0,42.62,43.45,42.5,42.94,72572.0
2015-10-28 13:00:00,43.0,43.01,42.51,42.6,29971.0,43.0,43.01,42.51,42.6,29971.0
2015-10-28 13:30:00,42.57,42.63,42.37,42.56,32828.0,42.57,42.63,42.37,42.56,32828.0
2015-10-28 14:00:00,42.78,42.93,42.37,42.84,34800.0,42.78,42.93,42.37,42.84,34800.0
2015-10-28 14:30:00,42.87,43.14,42.75,42.93,37953.0,42.87,43.14,42.75,42.93,37953.0
2015-10-28 15:00:00,43.0,43.05,42.8,42.85,17275.0,43.0,43.05,42.8,42.85,17275.0
2015-10-28 15:30:00,42.93,43.27,42.93,43.12,42875.0,42.93,43.27,42.93,43.12,42875.0
2015-10-29 09:30:00,44.0,45.6,43.37,44.03,160665.0,44.0,45.6,43.37,44.03,160665.0
2015-10-29 10:00:00,44.03,44.12,43.04,43.53,85353.0,44.03,44.12,43.04,43.53,85353.0
2015-10-29 10:30:00,43.49,44.22,43.14,44.04,106818.0,43.49,44.22,43.14,44.04,106818.0
2015-10-29 11:00:00,44.04,44.37,43.96,44.37,37542.0,44.04,44.37,43.96,44.37,37542.0
2015-10-29 11:30:00,44.26,44.76,44.05,44.2,85103.0,44.26,44.76,44.05,44.2,85103.0
2015-10-29 12:00:00,44.2,44.41,43.48,43.65,43524.0,44.2,44.41,43.48,43.65,43524.0
2015-10-29 12:30:00,43.61,43.98,43.51,43.69,51097.0,43.61,43.98,43.51,43.69,51097.0
2015-10-29 13:00:00,43.69,43.74,43.01,43.17,35244.0,43.69,43.74,43.01,43.17,35244.0
2015-10-29 13:30:00,43.12,43.25,42.9,42.98,56717.0,43.12,43.25,42.9,42.98,56717.0
2015-10-29 14:00:00,42.91,43.05,42.5,42.59,87302.0,42.91,43.05,42.5,42.59,87302.0
2015-10-29 14:30:00,42.59,42.8,42.22,42.39,37900.0,42.59,42.8,42.22,42.39,37900.0
2015-10-29 15:00:00,42.26,42.77,42.25,42.43,66290.0,42.26,42.77,42.25,42.43,66290.0
2015-10-29 15:30:00,42.41,42.98,42.37,42.91,135671.0,42.41,42.98,42.37,42.91,135671.0
2015-10-30 09:30:00,42.55,42.59,42.01,42.43,45535.0,42.55,42.59,42.01,42.43,45535.0
2015-10-30 10:00:00,42.47,42.5,42.0,42.24,44821.0,42.47,42.5,42.0,42.24,44821.0
2015-10-30 10:30:00,42.3,42.56,42.14,42.5,44835.0,42.3,42.56,42.14,42.5,44835.0
2015-10-30 11:00:00,42.48,42.55,42.2,42.45,35063.0,42.48,42.55,42.2,42.45,35063.0
2015-10-30 11:30:00,42.44,42.56,42.32,42.42,25328.0,42.44,42.56,42.32,42.42,25328.0
2015-10-30 12:00:00,42.39,42.62,42.18,42.41,31506.0,42.39,42.62,42.18,42.41,31506.0
2015-10-30 12:30:00,42.41,42.69,42.29,42.48,22173.0,42.41,42.69,42.29,42.48,22173.0
2015-10-30 13:00:00,42.39,42.4,42.18,42.3,21242.0,42.39,42.4,42.18,42.3,21242.0
2015-10-30 13:30:00,42.3,42.8,42.18,42.64,37743.0,42.3,42.8,42.18,42.64,37743.0
2015-10-30 14:00:00,42.62,42.62,42.2,42.25,11342.0,42.62,42.62,42.2,42.25,11342.0
2015-10-30 14:30:00,42.19,42.23,41.77,41.77,23065.0,42.19,42.23,41.77,41.77,23065.0
2015-10-30 15:00:00,41.72,42.1,41.72,42.04,50779.0,41.72,42.1,41.72,42.04,50779.0
2015-10-30 15:30:00,42.01,42.46,41.97,42.25,101000.0,42.01,42.46,41.97,42.25,101000.0
2015-11-02 09:30:00,41.32,42.55,40.09,42.53,82837.0,41.32,42.55,40.09,42.53,82837.0
2015-11-02 10:00:00,42.48,42.54,41.67,42.18,51983.0,42.48,42.54,41.67,42.18,51983.0
2015-11-02 10:30:00,42.13,42.18,41.36,41.83,50510.0,42.13,42.18,41.36,41.83,50510.0
2015-11-02 11:00:00,41.76,42.11,41.75,41.92,33109.0,41.76,42.11,41.75,41.92,33109.0
2015-11-02 11:30:00,42.09,42.2,41.72,42.19,20327.0,42.09,42.2,41.72,42.19,20327.0
2015-11-02 12:00:00,42.21,42.71,42.21,42.66,39079.0,42.21,42.71,42.21,42.66,39079.0
2015-11-02 12:30:00,42.61,42.91,42.6,42.67,22785.0,42.61,42.91,42.6,42.67,22785.0
2015-11-02 13:00:00,42.76,42.81,42.53,42.75,30553.0,42.76,42.81,42.53,42.75,30553.0
2015-11-02 13:30:00,42.8,44.3,42.68,44.03,99606.0,42.8,44.3,42.68,44.03,99606.0
2015-11-02 14:00:00,44.09,44.3,43.7,43.78,46534.0,44.09,44.3,43.7,43.78,46534.0
2015-11-02 14:30:00,43.78,43.85,43.4,43.67,48417.0,43.78,43.85,43.4,43.67,48417.0
2015-11-02 15:00:00,43.67,43.76,43.2,43.34,64904.0,43.67,43.76,43.2,43.34,64904.0
2015-11-02 15:30:00,43.38,43.75,43.31,43.59,120286.0,43.38,43.75,43.31,43.59,120286.0
2015-11-03 09:30:00,43.49,44.26,43.3,44.05,47329.0,43.49,44.26,43.3,44.05,47329.0
2015-11-03 10:00:00,44.1,44.93,44.1,44.74,81842.0,44.1,44.93,44.1,44.74,81842.0
2015-11-03 10:30:00,44.73,45.32,44.72,44.95,109202.0,44.73,45.32,44.72,44.95,109202.0
2015-11-03 11:00:00,44.98,45.06,44.77,45.02,43176.0,44.98,45.06,44.77,45.02,43176.0
2015-11-03 11:30:00,44.98,45.38,44.82,45.14,52995.0,44.98,45.38,44.82,45.14,52995.0
2015-11-03 12:00:00,45.28,46.95,45.26,46.25,138796.0,45.28,46.95,45.26,46.25,138796.0
2015-11-03 12:30:00,46.25,46.87,45.91,46.87,86646.0,46.25,46.87,45.91,46.87,86646.0
2015-11-03 13:00:00,46.76,46.87,45.88,45.91,73729.0,46.76,46.87,45.88,45.91,73729.0
2015-11-03 13:30:00,45.97,46.33,45.86,46.33,32589.0,45.97,46.33,45.86,46.33,32589.0
2015-11-03 14:00:00,46.24,46.47,45.94,46.05,41315.0,46.24,46.47,45.94,46.05,41315.0
2015-11-03 14:30:00,46.06,46.16,45.92,46.14,46257.0,46.06,46.16,45.92,46.14,46257.0
2015-11-03 15:00:00,46.05,46.14,45.82,45.92,62246.0,46.05,46.14,45.82,45.92,62246.0
2015-11-03 15:30:00,45.9,45.9,44.9,45.15,175322.0,45.9,45.9,44.9,45.15,175322.0
2015-11-04 09:30:00,44.93,45.22,44.23,44.9,41258.0,44.93,45.22,44.23,44.9,41258.0
2015-11-04 10:00:00,45.09,45.87,44.86,45.71,69914.0,45.09,45.87,44.86,45.71,69914.0
2015-11-04 10:30:00,45.71,46.1,45.24,45.41,60016.0,45.71,46.1,45.24,45.41,60016.0
2015-11-04 11:00:00,45.37,45.6,44.62,44.68,37141.0,45.37,45.6,44.62,44.68,37141.0
2015-11-04 11:30:00,44.62,45.25,44.5,45.03,37628.0,44.62,45.25,44.5,45.03,37628.0
2015-11-04 12:00:00,45.09,45.17,44.56,44.8,25390.0,45.09,45.17,44.56,44.8,25390.0
2015-11-04 12:30:00,44.79,45.19,44.66,44.81,24377.0,44.79,45.19,44.66,44.81,24377.0
2015-11-04 13:00:00,44.99,45.06,44.68,44.86,18685.0,44.99,45.06,44.68,44.86,18685.0
2015-11-04 13:30:00,44.77,45.02,44.68,44.94,24695.0,44.77,45.02,44.68,44.94,24695.0
2015-11-04 14:00:00,44.96,45.09,44.72,44.82,37865.0,44.96,45.09,44.72,44.82,37865.0
2015-11-04 14:30:00,44.78,44.83,44.38,44.38,37879.0,44.78,44.83,44.38,44.38,37879.0
2015-11-04 15:00:00,44.36,44.55,43.91,44.24,53067.0,44.36,44.55,43.91,44.24,53067.0
2015-11-04 15:30:00,44.24,44.71,44.09,44.51,95379.0,44.24,44.71,44.09,44.51,95379.0
2015-11-05 09:30:00,44.71,44.82,44.17,44.39,29255.0,44.71,44.82,44.17,44.39,29255.0
2015-11-05 10:00:00,44.35,44.35,44.04,44.16,44114.0,44.35,44.35,44.04,44.16,44114.0
2015-11-05 10:30:00,44.2,44.31,43.29,44.07,54359.0,44.2,44.31,43.29,44.07,54359.0
2015-11-05 11:00:00,44.0,44.1,43.71,44.0,52439.0,44.0,44.1,43.71,44.0,52439.0
2015-11-05 11:30:00,44.0,44.11,43.58,43.93,23451.0,44.0,44.11,43.58,43.93,23451.0
2015-11-05 12:00:00,43.98,44.06,43.73,43.83,26964.0,43.98,44.06,43.73,43.83,26964.0
2015-11-05 12:30:00,43.89,43.96,43.56,43.83,31942.0,43.89,43.96,43.56,43.83,31942.0
2015-11-05 13:00:00,43.88,44.0,43.56,43.69,28859.0,43.88,44.0,43.56,43.69,28859.0
2015-11-05 13:30:00,43.72,43.91,43.33,43.47,60373.0,43.72,43.91,43.33,43.47,60373.0
2015-11-05 14:00:00,43.51,43.89,43.46,43.57,58681.0,43.51,43.89,43.46,43.57,58681.0
2015-11-05 14:30:00,43.6,43.68,43.47,43.48,54205.0,43.6,43.68,43.47,43.48,54205.0
2015-11-05 15:00:00,43.55,43.81,43.42,43.74,52947.0,43.55,43.81,43.42,43.74,52947.0
2015-11-05 15:30:00,43.75,43.76,43.25,43.31,127946.0,43.75,43.76,43.25,43.31,127946.0
2015-11-06 09:30:00,43.12,43.81,42.69,42.69,57019.0,43.12,43.81,42.69,42.69,57019.0
2015-11-06 10:00:00,42.74,43.32,42.67,43.19,53254.0,42.74,43.32,42.67,43.19,53254.0
2015-11-06 10:30:00,43.27,43.28,42.82,42.9,47502.0,43.27,43.28,42.82,42.9,47502.0
2015-11-06 11:00:00,42.9,42.92,42.34,42.4,54415.0,42.9,42.92,42.34,42.4,54415.0
2015-11-06 11:30:00,42.35,42.67,42.07,42.5,50349.0,42.35,42.67,42.07,42.5,50349.0
2015-11-06 12:00:00,42.46,42.68,42.07,42.1,68346.0,42.46,42.68,42.07,42.1,68346.0
2015-11-06 12:30:00,42.09,42.44,41.79,42.3,79213.0,42.09,42.44,41.79,42.3,79213.0
2015-11-06 13:00:00,42.34,43.31,42.31,43.11,114175.0,42.34,43.31,42.31,43.11,114175.0
2015-11-06 13:30:00,43.2,43.25,42.91,43.16,41799.0,43.2,43.25,42.91,43.16,41799.0
2015-11-06 14:00:00,43.24,45.1,43.18,43.84,118034.0,43.24,45.1,43.18,43.84,118034.0
2015-11-06 14:30:00,43.85,44.42,43.52,44.3,68417.0,43.85,44.42,43.52,44.3,68417.0
2015-11-06 15:00:00,44.25,44.45,44.23,44.37,41185.0,44.25,44.45,44.23,44.37,41185.0
2015-11-06 15:30:00,44.38,44.62,43.83,44.17,168696.0,44.38,44.62,43.83,44.17,168696.0
2015-11-09 09:30:00,44.43,45.76,44.07,44.9,82312.0,44.43,45.76,44.07,44.9,82312.0
2015-11-09 10:00:00,44.9,45.75,44.49,45.05,107401.0,44.9,45.75,44.49,45.05,107401.0
2015-11-09 10:30:00,45.01,45.11,44.75,44.91,79631.0,45.01,45.11,44.75,44.91,79631.0
2015-11-09 11:00:00,44.93,44.95,44.45,44.54,79318.0,44.93,44.95,44.45,44.54,79318.0
2015-11-09 11:30:00,44.57,44.63,43.54,44.01,87348.0,44.57,44.63,43.54,44.01,87348.0
2015-11-09 12:00:00,44.04,44.15,43.65,44.0,72143.0,44.04,44.15,43.65,44.0,72143.0
2015-11-09 12:30:00,44.04,44.12,43.71,44.02,78431.0,44.04,44.12,43.71,44.02,78431.0
2015-11-09 13:00:00,44.08,44.69,43.92,44.01,147177.0,44.08,44.69,43.92,44.01,147177.0
2015-11-09 13:30:00,44.01,45.38,43.88,45.0,235246.0,44.01,45.38,43.88,45.0,235246.0
2015-11-09 14:00:00,44.99,45.39,44.48,44.9,155491.0,44.99,45.39,44.48,44.9,155491.0
2015-11-09 14:30:00,44.9,46.39,44.89,45.94,304105.0,44.9,46.39,44.89,45.94,304105.0
2015-11-09 15:00:00,45.92,46.0,45.05,45.22,205755.0,45.92,46.0,45.05,45.22,205755.0
2015-11-09 15:30:00,45.21,46.36,45.2,45.84,584967.0,45.21,46.36,45.2,45.84,584967.0
2015-11-10 09:30:00,46.0,47.18,42.61,43.2,1394707.0,46.0,47.18,42.61,43.2,1394707.0
2015-11-10 10:00:00,43.2,43.99,39.32,43.49,1747273.0,43.2,43.99,39.32,43.49,1747273.0
2015-11-10 10:30:00,43.29,43.43,40.07,41.1,643976.0,43.29,43.43,40.07,41.1,643976.0
2015-11-10 11:00:00,41.09,41.89,40.37,41.07,318828.0,41.09,41.89,40.37,41.07,318828.0
2015-11-10 11:30:00,41.04,41.45,40.35,40.92,199337.0,41.04,41.45,40.35,40.92,199337.0
2015-11-10 12:00:00,40.91,41.5,40.33,40.58,202764.0,40.91,41.5,40.33,40.58,202764.0
2015-11-10 12:30:00,40.57,41.75,40.28,41.01,445380.0,40.57,41.75,40.28,41.01,445380.0
2015-11-10 13:00:00,41.03,41.09,39.1,39.66,313942.0,41.03,41.09,39.1,39.66,313942.0
2015-11-10 13:30:00,39.69,40.43,39.28,39.57,211109.0,39.69,40.43,39.28,39.57,211109.0
2015-11-10 14:00:00,39.6,41.37,39.51,40.79,397864.0,39.6,41.37,39.51,40.79,397864.0
2015-11-10 14:30:00,40.79,40.81,40.16,40.5,190533.0,40.79,40.81,40.16,40.5,190533.0
2015-11-10 15:00:00,40.5,40.51,38.76,39.44,345575.0,40.5,40.51,38.76,39.44,345575.0
2015-11-10 15:30:00,39.47,40.02,38.6,39.41,701772.0,39.47,40.02,38.6,39.41,701772.0
2015-11-11 09:30:00,41.92,42.72,40.47,42.27,970286.0,41.92,42.72,40.47,42.27,970286.0
2015-11-11 10:00:00,42.25,42.42,41.28,41.51,323559.0,42.25,42.42,41.28,41.51,323559.0
2015-11-11 10:30:00,41.52,41.55,40.94,41.34,182446.0,41.52,41.55,40.94,41.34,182446.0
2015-11-11 11:00:00,41.34,41.67,41.28,41.55,114455.0,41.34,41.67,41.28,41.55,114455.0
2015-11-11 11:30:00,41.51,41.73,41.43,41.51,82480.0,41.51,41.73,41.43,41.51,82480.0
2015-11-11 12:00:00,41.51,42.08,41.29,41.91,132718.0,41.51,42.08,41.29,41.91,132718.0
2015-11-11 12:30:00,41.82,42.3,41.81,42.03,184527.0,41.82,42.3,41.81,42.03,184527.0
2015-11-11 13:00:00,42.07,42.15,41.63,41.86,91550.0,42.07,42.15,41.63,41.86,91550.0
2015-11-11 13:30:00,41.86,42.42,41.86,42.42,61774.0,41.86,42.42,41.86,42.42,61774.0
2015-11-11 14:00:00,42.41,42.77,42.28,42.52,101149.0,42.41,42.77,42.28,42.52,101149.0
2015-11-11 14:30:00,42.55,42.55,42.4,42.51,101917.0,42.55,42.55,42.4,42.51,101917.0
2015-11-11 15:00:00,42.51,42.54,41.67,41.68,243330.0,42.51,42.54,41.67,41.68,243330.0
2015-11-11 15:30:00,41.68,41.82,41.08,41.56,388033.0,41.68,41.82,41.08,41.56,388033.0
2015-11-12 09:30:00,41.5,41.73,40.75,41.4,117465.0,41.5,41.73,40.75,41.4,117465.0
2015-11-12 10:00:00,41.3,41.69,40.8,40.8,57905.0,41.3,41.69,40.8,40.8,57905.0
2015-11-12 10:30:00,40.75,40.98,40.5,40.76,77294.0,40.75,40.98,40.5,40.76,77294.0
2015-11-12 11:00:00,40.76,40.79,40.06,40.5,207860.0,40.76,40.79,40.06,40.5,207860.0
2015-11-12 11:30:00,40.51,40.8,40.32,40.52,119668.0,40.51,40.8,40.32,40.52,119668.0
2015-11-12 12:00:00,40.51,40.51,40.01,40.37,109258.0,40.51,40.51,40.01,40.37,109258.0
2015-11-12 12:30:00,40.36,40.63,39.87,39.91,83127.0,40.36,40.63,39.87,39.91,83127.0
2015-11-12 13:00:00,39.9,40.23,39.5,40.0,121785.0,39.9,40.23,39.5,40.0,121785.0
2015-11-12 13:30:00,39.97,40.18,38.7,39.11,102796.0,39.97,40.18,38.7,39.11,102796.0
2015-11-12 14:00:00,39.14,39.59,39.07,39.45,118347.0,39.14,39.59,39.07,39.45,118347.0
2015-11-12 14:30:00,39.46,39.77,39.29,39.32,91198.0,39.46,39.77,39.29,39.32,91198.0
2015-11-12 15:00:00,39.36,39.47,39.05,39.27,82061.0,39.36,39.47,39.05,39.27,82061.0
2015-11-12 15:30:00,39.31,39.4,38.52,38.91,325837.0,39.31,39.4,38.52,38.91,325837.0
2015-11-13 09:30:00,38.82,39.38,38.5,39.11,266289.0,38.82,39.38,38.5,39.11,266289.0
2015-11-13 10:00:00,39.0,39.2,37.57,37.74,73710.0,39.0,39.2,37.57,37.74,73710.0
2015-11-13 10:30:00,37.74,37.98,37.0,37.14,259549.0,37.74,37.98,37.0,37.14,259549.0
2015-11-13 11:00:00,37.12,37.13,36.51,36.98,173299.0,37.12,37.13,36.51,36.98,173299.0
2015-11-13 11:30:00,36.98,37.55,36.94,37.45,109454.0,36.98,37.55,36.94,37.45,109454.0
2015-11-13 12:00:00,37.41,38.15,37.25,37.48,59898.0,37.41,38.15,37.25,37.48,59898.0
2015-11-13 12:30:00,37.46,37.47,37.27,37.3,18281.0,37.46,37.47,37.27,37.3,18281.0
2015-11-13 13:00:00,37.3,37.32,36.63,36.72,38004.0,37.3,37.32,36.63,36.72,38004.0
2015-11-13 13:30:00,36.7,36.77,36.27,36.31,55861.0,36.7,36.77,36.27,36.31,55861.0
2015-11-13 14:00:00,36.39,36.49,36.23,36.24,40976.0,36.39,36.49,36.23,36.24,40976.0
2015-11-13 14:30:00,36.23,36.39,36.2,36.33,152204.0,36.23,36.39,36.2,36.33,152204.0
2015-11-13 15:00:00,36.3,36.63,36.3,36.59,69949.0,36.3,36.63,36.3,36.59,69949.0
2015-11-13 15:30:00,36.58,36.76,36.44,36.5,183285.0,36.58,36.76,36.44,36.5,183285.0
2015-11-16 09:30:00,36.11,37.15,35.58,37.14,119487.0,36.11,37.15,35.58,37.14,119487.0
2015-11-16 10:00:00,37.04,37.38,36.32,36.34,40556.0,37.04,37.38,36.32,36.34,40556.0
2015-11-16 10:30:00,36.31,36.7,36.1,36.46,50682.0,36.31,36.7,36.1,36.46,50682.0
2015-11-16 11:00:00,36.46,36.55,35.93,36.55,33934.0,36.46,36.55,35.93,36.55,33934.0
2015-11-16 11:30:00,36.55,36.56,35.33,35.88,79411.0,36.55,36.56,35.33,35.88,79411.0
2015-11-16 12:00:00,35.84,36.45,35.44,36.44,38921.0,35.84,36.45,35.44,36.44,38921.0
2015-11-16 12:30:00,36.43,36.9,36.38,36.76,39153.0,36.43,36.9,36.38,36.76,39153.0
2015-11-16 13:00:00,36.72,37.1,36.63,36.75,19770.0,36.72,37.1,36.63,36.75,19770.0
2015-11-16 13:30:00,36.73,37.0,36.55,37.0,22433.0,36.73,37.0,36.55,37.0,22433.0
2015-11-16 14:00:00,37.0,37.83,36.88,37.49,43354.0,37.0,37.83,36.88,37.49,43354.0
2015-11-16 14:30:00,37.54,38.65,37.54,37.72,66456.0,37.54,38.65,37.54,37.72,66456.0
2015-11-16 15:00:00,37.7,38.75,37.7,37.99,82083.0,37.7,38.75,37.7,37.99,82083.0
2015-11-16 15:30:00,38.02,38.36,36.55,37.3,494823.0,38.02,38.36,36.55,37.3,494823.0
2015-11-17 09:30:00,37.45,37.72,36.3,36.97,424491.0,37.45,37.72,36.3,36.97,424491.0
2015-11-17 10:00:00,36.91,37.18,35.73,36.92,188637.0,36.91,37.18,35.73,36.92,188637.0
2015-11-17 10:30:00,36.9,37.15,36.26,36.26,127376.0,36.9,37.15,36.26,36.26,127376.0
2015-11-17 11:00:00,36.28,37.11,36.26,36.91,50142.0,36.28,37.11,36.26,36.91,50142.0
2015-11-17 11:30:00,36.91,37.15,36.87,36.99,75081.0,36.91,37.15,36.87,36.99,75081.0
2015-11-17 12:00:00,36.9,37.16,36.75,36.87,69484.0,36.9,37.16,36.75,36.87,69484.0
2015-11-17 12:30:00,36.82,37.27,36.5,37.22,199086.0,36.82,37.27,36.5,37.22,199086.0
2015-11-17 13:00:00,37.3,37.5,36.51,36.64,59818.0,37.3,37.5,36.51,36.64,59818.0
2015-11-17 13:30:00,36.61,36.68,36.25,36.68,48647.0,36.61,36.68,36.25,36.68,48647.0
2015-11-17 14:00:00,36.67,36.68,36.29,36.32,120616.0,36.67,36.68,36.29,36.32,120616.0
2015-11-17 14:30:00,36.32,36.33,35.68,36.07,110364.0,36.32,36.33,35.68,36.07,110364.0
2015-11-17 15:00:00,36.02,36.06,35.81,35.81,76380.0,36.02,36.06,35.81,35.81,76380.0
2015-11-17 15:30:00,35.8,36.05,35.55,35.8,170392.0,35.8,36.05,35.55,35.8,170392.0
2015-11-18 09:30:00,35.71,36.02,34.15,35.72,140611.0,35.71,36.02,34.15,35.72,140611.0
2015-11-18 10:00:00,35.73,36.07,35.38,35.72,65949.0,35.73,36.07,35.38,35.72,65949.0
2015-11-18 10:30:00,35.73,35.78,35.12,35.12,31249.0,35.73,35.78,35.12,35.12,31249.0
2015-11-18 11:00:00,35.19,35.24,34.2,34.76,142010.0,35.19,35.24,34.2,34.76,142010.0
2015-11-18 11:30:00,34.75,34.93,34.48,34.77,92873.0,34.75,34.93,34.48,34.77,92873.0
2015-11-18 12:00:00,34.77,34.82,34.58,34.82,31623.0,34.77,34.82,34.58,34.82,31623.0
2015-11-18 12:30:00,34.8,34.93,34.43,34.7,22150.0,34.8,34.93,34.43,34.7,22150.0
2015-11-18 13:00:00,34.71,34.81,34.35,34.48,57690.0,34.71,34.81,34.35,34.48,57690.0
2015-11-18 13:30:00,34.56,34.57,34.31,34.37,31783.0,34.56,34.57,34.31,34.37,31783.0
2015-11-18 14:00:00,34.36,34.71,34.34,34.65,188410.0,34.36,34.71,34.34,34.65,188410.0
2015-11-18 14:30:00,34.56,35.04,34.54,34.75,93143.0,34.56,35.04,34.54,34.75,93143.0
2015-11-18 15:00:00,34.71,35.68,34.71,35.59,235348.0,34.71,35.68,34.71,35.59,235348.0
2015-11-18 15:30:00,35.59,36.0,35.58,35.79,149503.0,35.59,36.0,35.58,35.79,149503.0
2015-11-19 09:30:00,35.3,35.78,34.46,35.37,121909.0,35.3,35.78,34.46,35.37,121909.0
2015-11-19 10:00:00,35.32,35.41,34.89,35.26,36746.0,35.32,35.41,34.89,35.26,36746.0
2015-11-19 10:30:00,35.23,35.5,35.03,35.48,46960.0,35.23,35.5,35.03,35.48,46960.0
2015-11-19 11:00:00,35.48,35.78,35.46,35.74,34252.0,35.48,35.78,35.46,35.74,34252.0
2015-11-19 11:30:00,35.74,35.95,35.36,35.91,37166.0,35.74,35.95,35.36,35.91,37166.0
2015-11-19 12:00:00,35.97,36.34,35.82,35.9,24835.0,35.97,36.34,35.82,35.9,24835.0
2015-11-19 12:30:00,35.9,36.32,35.85,36.32,35128.0,35.9,36.32,35.85,36.32,35128.0
2015-11-19 13:00:00,36.41,36.99,36.35,36.65,28327.0,36.41,36.99,36.35,36.65,28327.0
2015-11-19 13:30:00,36.65,36.65,36.29,36.37,35852.0,36.65,36.65,36.29,36.37,35852.0
2015-11-19 14:00:00,36.37,36.37,35.89,36.04,50109.0,36.37,36.37,35.89,36.04,50109.0
2015-11-19 14:30:00,36.08,36.27,35.92,36.04,60928.0,36.08,36.27,35.92,36.04,60928.0
2015-11-19 15:00:00,36.08,36.44,36.02,36.34,35506.0,36.08,36.44,36.02,36.34,35506.0
2015-11-19 15:30:00,36.43,36.43,35.46,35.55,151624.0,36.43,36.43,35.46,35.55,151624.0
2015-11-20 09:30:00,36.23,37.4,36.07,36.42,87525.0,36.23,37.4,36.07,36.42,87525.0
2015-11-20 10:00:00,36.3,36.81,36.15,36.69,53087.0,36.3,36.81,36.15,36.69,53087.0
2015-11-20 10:30:00,36.64,36.83,36.38,36.68,62231.0,36.64,36.83,36.38,36.68,62231.0
2015-11-20 11:00:00,36.68,36.86,36.54,36.6,49099.0,36.68,36.86,36.54,36.6,49099.0
2015-11-20 11:30:00,36.6,36.8,36.55,36.67,37709.0,36.6,36.8,36.55,36.67,37709.0
2015-11-20 12:00:00,36.69,36.71,36.46,36.46,63938.0,36.69,36.71,36.46,36.46,63938.0
2015-11-20 12:30:00,36.57,36.72,36.42,36.72,69122.0,36.57,36.72,36.42,36.72,69122.0
2015-11-20 13:00:00,36.72,36.76,36.5,36.7,38364.0,36.72,36.76,36.5,36.7,38364.0
2015-11-20 13:30:00,36.69,36.86,36.58,36.71,47963.0,36.69,36.86,36.58,36.71,47963.0
2015-11-20 14:00:00,36.74,36.85,36.61,36.8,37579.0,36.74,36.85,36.61,36.8,37579.0
2015-11-20 14:30:00,36.77,36.93,36.65,36.76,33659.0,36.77,36.93,36.65,36.76,33659.0
2015-11-20 15:00:00,36.75,37.05,36.64,36.98,41290.0,36.75,37.05,36.64,36.98,41290.0
2015-11-20 15:30:00,37.02,37.37,36.94,37.34,173175.0,37.02,37.37,36.94,37.34,173175.0
2015-11-23 09:30:00,37.8,38.91,37.04,38.37,151231.0,37.8,38.91,37.04,38.37,151231.0
2015-11-23 10:00:00,38.37,38.49,38.08,38.24,82358.0,38.37,38.49,38.08,38.24,82358.0
2015-11-23 10:30:00,38.2,38.77,38.16,38.42,83809.0,38.2,38.77,38.16,38.42,83809.0
2015-11-23 11:00:00,38.32,39.27,38.26,39.02,109341.0,38.32,39.27,38.26,39.02,109341.0
2015-11-23 11:30:00,39.05,39.99,39.0,39.68,78847.0,39.05,39.99,39.0,39.68,78847.0
2015-11-23 12:00:00,39.68,40.07,39.59,39.9,60235.0,39.68,40.07,39.59,39.9,60235.0
2015-11-23 12:30:00,39.89,40.13,39.69,39.92,57372.0,39.89,40.13,39.69,39.92,57372.0
2015-11-23 13:00:00,39.89,40.06,39.84,39.95,52104.0,39.89,40.06,39.84,39.95,52104.0
2015-11-23 13:30:00,39.97,40.06,39.61,39.61,58035.0,39.97,40.06,39.61,39.61,58035.0
2015-11-23 14:00:00,39.61,39.64,39.31,39.34,45079.0,39.61,39.64,39.31,39.34,45079.0
2015-11-23 14:30:00,39.38,39.99,39.37,39.62,60357.0,39.38,39.99,39.37,39.62,60357.0
2015-11-23 15:00:00,39.62,40.0,39.51,39.98,58918.0,39.62,40.0,39.51,39.98,58918.0
2015-11-23 15:30:00,39.98,39.98,39.57,39.66,210565.0,39.98,39.98,39.57,39.66,210565.0
2015-11-24 09:30:00,39.1,39.21,38.28,38.97,71728.0,39.1,39.21,38.28,38.97,71728.0
2015-11-24 10:00:00,38.92,39.04,37.72,38.2,80401.0,38.92,39.04,37.72,38.2,80401.0
2015-11-24 10:30:00,38.07,38.47,38.02,38.34,28753.0,38.07,38.47,38.02,38.34,28753.0
2015-11-24 11:00:00,38.29,38.41,38.11,38.27,37331.0,38.29,38.41,38.11,38.27,37331.0
2015-11-24 11:30:00,38.35,38.7,38.24,38.69,47273.0,38.35,38.7,38.24,38.69,47273.0
2015-11-24 12:00:00,38.7,38.88,38.59,38.7,29069.0,38.7,38.88,38.59,38.7,29069.0
2015-11-24 12:30:00,38.64,38.67,38.35,38.45,28624.0,38.64,38.67,38.35,38.45,28624.0
2015-11-24 13:00:00,38.43,38.55,38.28,38.36,35993.0,38.43,38.55,38.28,38.36,35993.0
2015-11-24 13:30:00,38.27,38.87,38.27,38.59,22731.0,38.27,38.87,38.27,38.59,22731.0
2015-11-24 14:00:00,38.65,38.84,38.13,38.13,42988.0,38.65,38.84,38.13,38.13,42988.0
2015-11-24 14:30:00,38.13,38.24,38.03,38.09,34146.0,38.13,38.24,38.03,38.09,34146.0
2015-11-24 15:00:00,38.08,38.22,37.93,38.04,77598.0,38.08,38.22,37.93,38.04,77598.0
2015-11-24 15:30:00,37.99,38.16,37.93,38.08,139365.0,37.99,38.16,37.93,38.08,139365.0
2015-11-25 09:30:00,38.25,38.7,37.97,37.97,26968.0,38.25,38.7,37.97,37.97,26968.0
2015-11-25 10:00:00,38.03,38.22,37.85,37.9,13713.0,38.03,38.22,37.85,37.9,13713.0
2015-11-25 10:30:00,37.88,38.04,37.86,37.98,13032.0,37.88,38.04,37.86,37.98,13032.0
2015-11-25 11:00:00,37.93,38.26,37.82,38.23,21969.0,37.93,38.26,37.82,38.23,21969.0
2015-11-25 11:30:00,38.2,38.26,37.97,38.09,16575.0,38.2,38.26,37.97,38.09,16575.0
2015-11-25 12:00:00,38.06,38.18,38.02,38.05,11831.0,38.06,38.18,38.02,38.05,11831.0
2015-11-25 12:30:00,38.03,38.22,37.99,38.02,42600.0,38.03,38.22,37.99,38.02,42600.0
2015-11-25 13:00:00,38.01,38.06,37.91,37.97,9051.0,38.01,38.06,37.91,37.97,9051.0
2015-11-25 13:30:00,37.96,38.23,37.96,38.2,15547.0,37.96,38.23,37.96,38.2,15547.0
2015-11-25 14:00:00,38.19,38.22,38.12,38.16,15700.0,38.19,38.22,38.12,38.16,15700.0
2015-11-25 14:30:00,38.15,38.15,37.89,37.96,24046.0,38.15,38.15,37.89,37.96,24046.0
2015-11-25 15:00:00,37.95,38.2,37.9,38.11,35910.0,37.95,38.2,37.9,38.11,35910.0
2015-11-25 15:30:00,38.13,38.13,37.9,38.04,59347.0,38.13,38.13,37.9,38.04,59347.0
2015-11-27 09:30:00,38.1,38.72,37.78,37.88,48862.0,38.1,38.72,37.78,37.88,48862.0
2015-11-27 10:00:00,37.88,38.06,37.54,37.98,34755.0,37.88,38.06,37.54,37.98,34755.0
2015-11-27 10:30:00,37.96,38.22,37.77,37.8,30119.0,37.96,38.22,37.77,37.8,30119.0
2015-11-27 11:00:00,37.81,38.41,37.81,38.35,35972.0,37.81,38.41,37.81,38.35,35972.0
2015-11-27 11:30:00,38.37,38.5,37.84,38.22,29888.0,38.37,38.5,37.84,38.22,29888.0
2015-11-27 12:00:00,38.29,38.37,38.16,38.32,31189.0,38.29,38.37,38.16,38.32,31189.0
2015-11-27 12:30:00,38.32,38.32,37.96,38.19,54283.0,38.32,38.32,37.96,38.19,54283.0
2015-11-30 09:30:00,38.14,38.95,37.86,38.33,127363.0,38.14,38.95,37.86,38.33,127363.0
2015-11-30 10:00:00,38.26,38.88,38.1,38.6,90410.0,38.26,38.88,38.1,38.6,90410.0
2015-11-30 10:30:00,38.53,38.54,37.9,38.21,67113.0,38.53,38.54,37.9,38.21,67113.0
2015-11-30 11:00:00,38.18,38.89,38.18,38.48,62204.0,38.18,38.89,38.18,38.48,62204.0
2015-11-30 11:30:00,38.48,38.69,38.15,38.29,58551.0,38.48,38.69,38.15,38.29,58551.0
2015-11-30 12:00:00,38.16,38.64,37.9,38.36,102285.0,38.16,38.64,37.9,38.36,102285.0
2015-11-30 12:30:00,38.29,38.48,38.02,38.22,52857.0,38.29,38.48,38.02,38.22,52857.0
2015-11-30 13:00:00,38.18,38.45,38.1,38.27,42083.0,38.18,38.45,38.1,38.27,42083.0
2015-11-30 13:30:00,38.28,38.49,38.03,38.05,35486.0,38.28,38.49,38.03,38.05,35486.0
2015-11-30 14:00:00,38.03,38.14,37.88,37.99,57170.0,38.03,38.14,37.88,37.99,57170.0
2015-11-30 14:30:00,37.99,38.13,37.87,37.93,113412.0,37.99,38.13,37.87,37.93,113412.0
2015-11-30 15:00:00,37.91,38.24,37.86,38.1,135209.0,37.91,38.24,37.86,38.1,135209.0
2015-11-30 15:30:00,38.1,38.16,37.89,37.9,170804.0,38.1,38.16,37.89,37.9,170804.0
2015-12-01 09:30:00,37.44,38.27,36.34,36.49,80853.0,37.44,38.27,36.34,36.49,80853.0
2015-12-01 10:00:00,36.49,37.1,36.48,36.98,45236.0,36.49,37.1,36.48,36.98,45236.0
2015-12-01 10:30:00,36.97,37.09,36.6,36.8,52374.0,36.97,37.09,36.6,36.8,52374.0
2015-12-01 11:00:00,36.84,37.04,36.79,36.89,45619.0,36.84,37.04,36.79,36.89,45619.0
2015-12-01 11:30:00,36.93,37.32,36.87,37.32,36998.0,36.93,37.32,36.87,37.32,36998.0
2015-12-01 12:00:00,37.33,37.33,36.89,36.92,25165.0,37.33,37.33,36.89,36.92,25165.0
2015-12-01 12:30:00,36.95,37.25,36.92,37.18,32305.0,36.95,37.25,36.92,37.18,32305.0
2015-12-01 13:00:00,37.15,37.3,36.91,36.95,33808.0,37.15,37.3,36.91,36.95,33808.0
2015-12-01 13:30:00,36.95,37.06,36.89,37.03,31363.0,36.95,37.06,36.89,37.03,31363.0
2015-12-01 14:00:00,37.03,37.15,36.9,37.03,36332.0,37.03,37.15,36.9,37.03,36332.0
2015-12-01 14:30:00,36.98,37.14,36.95,37.14,52210.0,36.98,37.14,36.95,37.14,52210.0
2015-12-01 15:00:00,37.14,37.29,37.0,37.14,71651.0,37.14,37.29,37.0,37.14,71651.0
2015-12-01 15:30:00,37.09,38.19,36.98,38.1,352700.0,37.09,38.19,36.98,38.1,352700.0
2015-12-02 09:30:00,40.0,43.2,39.65,41.72,605845.0,40.0,43.2,39.65,41.72,605845.0
2015-12-02 10:00:00,41.71,42.04,41.27,41.75,237415.0,41.71,42.04,41.27,41.75,237415.0
2015-12-02 10:30:00,41.67,42.91,41.67,42.66,292614.0,41.67,42.91,41.67,42.66,292614.0
2015-12-02 11:00:00,42.66,43.37,42.5,43.37,231475.0,42.66,43.37,42.5,43.37,231475.0
2015-12-02 11:30:00,43.27,43.94,42.68,43.53,194715.0,43.27,43.94,42.68,43.53,194715.0
2015-12-02 12:00:00,43.54,43.9,42.28,42.47,143287.0,43.54,43.9,42.28,42.47,143287.0
2015-12-02 12:30:00,42.46,43.25,42.45,43.07,120705.0,42.46,43.25,42.45,43.07,120705.0
2015-12-02 13:00:00,43.05,43.1,42.24,42.66,83092.0,43.05,43.1,42.24,42.66,83092.0
2015-12-02 13:30:00,42.69,43.3,42.59,43.03,97353.0,42.69,43.3,42.59,43.03,97353.0
2015-12-02 14:00:00,43.06,43.15,42.52,42.8,110560.0,43.06,43.15,42.52,42.8,110560.0
2015-12-02 14:30:00,42.85,43.05,42.71,42.87,123124.0,42.85,43.05,42.71,42.87,123124.0
2015-12-02 15:00:00,42.88,42.94,41.92,41.94,193097.0,42.88,42.94,41.92,41.94,193097.0
2015-12-02 15:30:00,41.92,42.17,41.68,41.89,328310.0,41.92,42.17,41.68,41.89,328310.0
2015-12-03 09:30:00,41.33,42.22,41.03,42.01,79465.0,41.33,42.22,41.03,42.01,79465.0
2015-12-03 10:00:00,42.18,43.22,41.89,42.8,107467.0,42.18,43.22,41.89,42.8,107467.0
2015-12-03 10:30:00,42.78,42.8,41.8,42.06,86845.0,42.78,42.8,41.8,42.06,86845.0
2015-12-03 11:00:00,42.09,42.38,41.94,42.09,59623.0,42.09,42.38,41.94,42.09,59623.0
2015-12-03 11:30:00,42.1,42.34,42.0,42.02,23186.0,42.1,42.34,42.0,42.02,23186.0
2015-12-03 12:00:00,42.01,42.11,41.13,41.17,53568.0,42.01,42.11,41.13,41.17,53568.0
2015-12-03 12:30:00,41.09,41.46,41.09,41.41,20130.0,41.09,41.46,41.09,41.41,20130.0
2015-12-03 13:00:00,41.34,41.61,41.24,41.33,21972.0,41.34,41.61,41.24,41.33,21972.0
2015-12-03 13:30:00,41.26,41.43,40.85,41.02,70858.0,41.26,41.43,40.85,41.02,70858.0
2015-12-03 14:00:00,41.02,41.13,40.53,40.64,43217.0,41.02,41.13,40.53,40.64,43217.0
2015-12-03 14:30:00,40.62,41.07,40.52,41.07,29826.0,40.62,41.07,40.52,41.07,29826.0
2015-12-03 15:00:00,41.09,41.64,41.0,41.34,55894.0,41.09,41.64,41.0,41.34,55894.0
2015-12-03 15:30:00,41.34,41.42,40.91,41.04,167226.0,41.34,41.42,40.91,41.04,167226.0
2015-12-04 09:30:00,40.98,42.63,40.57,41.6,68249.0,40.98,42.63,40.57,41.6,68249.0
2015-12-04 10:00:00,41.61,41.67,41.09,41.29,34231.0,41.61,41.67,41.09,41.29,34231.0
2015-12-04 10:30:00,41.28,41.72,41.27,41.72,13294.0,41.28,41.72,41.27,41.72,13294.0
2015-12-04 11:00:00,41.73,42.08,41.64,42.0,30921.0,41.73,42.08,41.64,42.0,30921.0
2015-12-04 11:30:00,41.97,42.02,41.66,41.95,22664.0,41.97,42.02,41.66,41.95,22664.0
2015-12-04 12:00:00,41.95,42.3,41.86,42.23,32998.0,41.95,42.3,41.86,42.23,32998.0
2015-12-04 12:30:00,42.16,42.9,42.09,42.8,32010.0,42.16,42.9,42.09,42.8,32010.0
2015-12-04 13:00:00,42.76,42.95,42.27,42.37,21211.0,42.76,42.95,42.27,42.37,21211.0
2015-12-04 13:30:00,42.46,42.65,42.28,42.59,37896.0,42.46,42.65,42.28,42.59,37896.0
2015-12-04 14:00:00,42.63,42.7,42.23,42.41,25320.0,42.63,42.7,42.23,42.41,25320.0
2015-12-04 14:30:00,42.47,42.7,42.22,42.39,42117.0,42.47,42.7,42.22,42.39,42117.0
2015-12-04 15:00:00,42.34,42.57,42.23,42.52,28626.0,42.34,42.57,42.23,42.52,28626.0
2015-12-04 15:30:00,42.48,42.58,42.4,42.47,72099.0,42.48,42.58,42.4,42.47,72099.0
2015-12-07 09:30:00,41.93,42.93,41.53,42.73,84039.0,41.93,42.93,41.53,42.73,84039.0
2015-12-07 10:00:00,42.71,44.71,42.37,44.37,134594.0,42.71,44.71,42.37,44.37,134594.0
2015-12-07 10:30:00,44.38,44.95,44.11,44.61,80716.0,44.38,44.95,44.11,44.61,80716.0
2015-12-07 11:00:00,44.7,44.82,44.5,44.51,84466.0,44.7,44.82,44.5,44.51,84466.0
2015-12-07 11:30:00,44.57,45.0,44.51,44.99,177262.0,44.57,45.0,44.51,44.99,177262.0
2015-12-07 12:00:00,44.99,45.0,44.7,44.95,168161.0,44.99,45.0,44.7,44.95,168161.0
2015-12-07 12:30:00,44.95,45.0,44.81,44.95,55097.0,44.95,45.0,44.81,44.95,55097.0
2015-12-07 13:00:00,44.95,45.0,44.84,44.99,63034.0,44.95,45.0,44.84,44.99,63034.0
2015-12-07 13:30:00,44.98,45.87,44.95,45.33,152643.0,44.98,45.87,44.95,45.33,152643.0
2015-12-07 14:00:00,45.35,45.48,44.92,45.0,46312.0,45.35,45.48,44.92,45.0,46312.0
2015-12-07 14:30:00,44.98,45.24,44.43,44.81,125728.0,44.98,45.24,44.43,44.81,125728.0
2015-12-07 15:00:00,44.88,45.0,44.42,44.6,63807.0,44.88,45.0,44.42,44.6,63807.0
2015-12-07 15:30:00,44.62,44.99,44.52,44.74,114007.0,44.62,44.99,44.52,44.74,114007.0
2015-12-08 09:30:00,43.95,44.53,43.2,44.13,127078.0,43.95,44.53,43.2,44.13,127078.0
2015-12-08 10:00:00,44.32,45.28,43.56,44.22,49196.0,44.32,45.28,43.56,44.22,49196.0
2015-12-08 10:30:00,44.15,45.16,44.13,44.99,41351.0,44.15,45.16,44.13,44.99,41351.0
2015-12-08 11:00:00,45.0,45.73,44.91,45.48,39434.0,45.0,45.73,44.91,45.48,39434.0
2015-12-08 11:30:00,45.33,45.68,45.16,45.63,18248.0,45.33,45.68,45.16,45.63,18248.0
2015-12-08 12:00:00,45.67,45.83,45.6,45.65,24487.0,45.67,45.83,45.6,45.65,24487.0
2015-12-08 12:30:00,45.64,45.66,45.25,45.48,13548.0,45.64,45.66,45.25,45.48,13548.0
2015-12-08 13:00:00,45.54,45.65,45.4,45.46,14426.0,45.54,45.65,45.4,45.46,14426.0
2015-12-08 13:30:00,45.53,45.97,45.52,45.97,16218.0,45.53,45.97,45.52,45.97,16218.0
2015-12-08 14:00:00,45.94,46.2,45.68,46.06,29249.0,45.94,46.2,45.68,46.06,29249.0
2015-12-08 14:30:00,46.06,46.28,46.01,46.15,33801.0,46.06,46.28,46.01,46.15,33801.0
2015-12-08 15:00:00,46.18,46.19,45.82,45.89,94698.0,46.18,46.19,45.82,45.89,94698.0
2015-12-08 15:30:00,45.86,46.0,45.76,45.9,89078.0,45.86,46.0,45.76,45.9,89078.0
2015-12-09 09:30:00,45.48,46.82,45.48,46.58,52388.0,45.48,46.82,45.48,46.58,52388.0
2015-12-09 10:00:00,46.71,48.63,46.55,48.14,133115.0,46.71,48.63,46.55,48.14,133115.0
2015-12-09 10:30:00,48.18,48.48,47.28,47.29,194728.0,48.18,48.48,47.28,47.29,194728.0
2015-12-09 11:00:00,47.41,47.6,46.23,46.68,130004.0,47.41,47.6,46.23,46.68,130004.0
2015-12-09 11:30:00,46.68,47.27,46.67,46.77,62239.0,46.68,47.27,46.67,46.77,62239.0
2015-12-09 12:00:00,46.8,47.32,46.51,46.65,36606.0,46.8,47.32,46.51,46.65,36606.0
2015-12-09 12:30:00,46.65,47.07,46.19,46.89,41376.0,46.65,47.07,46.19,46.89,41376.0
2015-12-09 13:00:00,46.79,47.1,46.38,46.82,30230.0,46.79,47.1,46.38,46.82,30230.0
2015-12-09 13:30:00,46.85,46.86,45.96,45.99,80335.0,46.85,46.86,45.96,45.99,80335.0
2015-12-09 14:00:00,45.98,45.98,45.3,45.78,67852.0,45.98,45.98,45.3,45.78,67852.0
2015-12-09 14:30:00,45.77,45.92,45.44,45.45,45561.0,45.77,45.92,45.44,45.45,45561.0
2015-12-09 15:00:00,45.45,45.72,45.16,45.3,84723.0,45.45,45.72,45.16,45.3,84723.0
2015-12-09 15:30:00,45.35,45.48,44.97,45.1,171167.0,45.35,45.48,44.97,45.1,171167.0
2015-12-10 09:30:00,44.52,45.69,44.52,45.1,46714.0,44.52,45.69,44.52,45.1,46714.0
2015-12-10 10:00:00,45.18,45.39,44.62,45.24,59798.0,45.18,45.39,44.62,45.24,59798.0
2015-12-10 10:30:00,45.3,45.36,45.0,45.19,28874.0,45.3,45.36,45.0,45.19,28874.0
2015-12-10 11:00:00,45.27,45.35,45.06,45.21,46227.0,45.27,45.35,45.06,45.21,46227.0
2015-12-10 11:30:00,45.26,45.27,45.13,45.25,24920.0,45.26,45.27,45.13,45.25,24920.0
2015-12-10 12:00:00,45.21,45.26,45.04,45.15,9555.0,45.21,45.26,45.04,45.15,9555.0
2015-12-10 12:30:00,45.13,45.33,45.06,45.27,16896.0,45.13,45.33,45.06,45.27,16896.0
2015-12-10 13:00:00,45.29,46.44,45.24,45.84,29667.0,45.29,46.44,45.24,45.84,29667.0
2015-12-10 13:30:00,45.94,46.49,45.86,46.3,27665.0,45.94,46.49,45.86,46.3,27665.0
2015-12-10 14:00:00,46.34,46.95,46.21,46.95,30654.0,46.34,46.95,46.21,46.95,30654.0
2015-12-10 14:30:00,46.96,47.2,46.68,47.09,61998.0,46.96,47.2,46.68,47.09,61998.0
2015-12-10 15:00:00,47.07,47.73,46.94,47.25,78924.0,47.07,47.73,46.94,47.25,78924.0
2015-12-10 15:30:00,47.26,47.36,46.96,47.19,116945.0,47.26,47.36,46.96,47.19,116945.0
2015-12-11 09:30:00,46.46,46.7,45.01,46.24,73349.0,46.46,46.7,45.01,46.24,73349.0
2015-12-11 10:00:00,46.25,46.38,46.1,46.2,22019.0,46.25,46.38,46.1,46.2,22019.0
2015-12-11 10:30:00,46.19,46.61,46.07,46.28,22011.0,46.19,46.61,46.07,46.28,22011.0
2015-12-11 11:00:00,46.26,46.41,46.22,46.25,14292.0,46.26,46.41,46.22,46.25,14292.0
2015-12-11 11:30:00,46.28,46.36,46.22,46.29,22295.0,46.28,46.36,46.22,46.29,22295.0
2015-12-11 12:00:00,46.25,46.32,46.22,46.29,18606.0,46.25,46.32,46.22,46.29,18606.0
2015-12-11 12:30:00,46.3,46.47,46.21,46.27,15661.0,46.3,46.47,46.21,46.27,15661.0
2015-12-11 13:00:00,46.25,46.41,46.17,46.22,11659.0,46.25,46.41,46.17,46.22,11659.0
2015-12-11 13:30:00,46.22,46.31,46.18,46.23,10671.0,46.22,46.31,46.18,46.23,10671.0
2015-12-11 14:00:00,46.27,46.39,46.25,46.26,6364.0,46.27,46.39,46.25,46.26,6364.0
2015-12-11 14:30:00,46.25,46.34,46.22,46.34,12378.0,46.25,46.34,46.22,46.34,12378.0
2015-12-11 15:00:00,46.29,46.36,45.01,45.04,62067.0,46.29,46.36,45.01,45.04,62067.0
2015-12-11 15:30:00,45.06,45.14,44.57,44.75,72689.0,45.06,45.14,44.57,44.75,72689.0
2015-12-14 09:30:00,44.49,45.53,44.37,44.95,36133.0,44.49,45.53,44.37,44.95,36133.0
2015-12-14 10:00:00,45.02,45.74,44.85,44.93,71587.0,45.02,45.74,44.85,44.93,71587.0
2015-12-14 10:30:00,44.94,45.08,44.7,44.98,50004.0,44.94,45.08,44.7,44.98,50004.0
2015-12-14 11:00:00,44.98,44.98,44.45,44.53,41407.0,44.98,44.98,44.45,44.53,41407.0
2015-12-14 11:30:00,44.54,45.43,44.28,45.39,56351.0,44.54,45.43,44.28,45.39,56351.0
2015-12-14 12:00:00,45.39,45.6,45.16,45.53,27711.0,45.39,45.6,45.16,45.53,27711.0
2015-12-14 12:30:00,45.34,45.48,44.82,45.36,18106.0,45.34,45.48,44.82,45.36,18106.0
2015-12-14 13:00:00,45.38,45.79,45.35,45.6,58742.0,45.38,45.79,45.35,45.6,58742.0
2015-12-14 13:30:00,45.52,45.72,45.46,45.67,36690.0,45.52,45.72,45.46,45.67,36690.0
2015-12-14 14:00:00,45.67,45.97,45.51,45.66,29015.0,45.67,45.97,45.51,45.66,29015.0
2015-12-14 14:30:00,45.78,46.08,45.63,46.06,26086.0,45.78,46.08,45.63,46.06,26086.0
2015-12-14 15:00:00,46.05,46.15,45.9,46.12,45447.0,46.05,46.15,45.9,46.12,45447.0
2015-12-14 15:30:00,46.12,46.28,45.94,46.25,83142.0,46.12,46.28,45.94,46.25,83142.0
2015-12-15 09:30:00,46.42,47.83,46.3,47.6,97362.0,46.42,47.83,46.3,47.6,97362.0
2015-12-15 10:00:00,47.62,47.7,47.0,47.01,62413.0,47.62,47.7,47.0,47.01,62413.0
2015-12-15 10:30:00,47.01,47.2,45.99,45.99,86548.0,47.01,47.2,45.99,45.99,86548.0
2015-12-15 11:00:00,45.96,46.11,45.55,45.93,37350.0,45.96,46.11,45.55,45.93,37350.0
2015-12-15 11:30:00,45.96,46.44,45.9,46.22,54227.0,45.96,46.44,45.9,46.22,54227.0
2015-12-15 12:00:00,46.26,47.07,46.2,47.01,28207.0,46.26,47.07,46.2,47.01,28207.0
2015-12-15 12:30:00,47.08,47.45,46.95,47.39,28118.0,47.08,47.45,46.95,47.39,28118.0
2015-12-15 13:00:00,47.39,47.43,46.88,47.09,30622.0,47.39,47.43,46.88,47.09,30622.0
2015-12-15 13:30:00,47.01,47.14,46.84,47.11,11021.0,47.01,47.14,46.84,47.11,11021.0
2015-12-15 14:00:00,47.08,47.16,47.02,47.12,22157.0,47.08,47.16,47.02,47.12,22157.0
2015-12-15 14:30:00,47.12,47.43,46.88,46.91,26671.0,47.12,47.43,46.88,46.91,26671.0
2015-12-15 15:00:00,46.87,46.9,46.16,46.2,49532.0,46.87,46.9,46.16,46.2,49532.0
2015-12-15 15:30:00,46.17,46.17,45.51,45.87,105112.0,46.17,46.17,45.51,45.87,105112.0
2015-12-16 09:30:00,44.49,45.85,44.28,45.08,98826.0,44.49,45.85,44.28,45.08,98826.0
2015-12-16 10:00:00,45.08,45.32,44.77,45.16,70127.0,45.08,45.32,44.77,45.16,70127.0
2015-12-16 10:30:00,45.23,45.31,44.52,44.72,55423.0,45.23,45.31,44.52,44.72,55423.0
2015-12-16 11:00:00,44.72,45.36,44.64,44.88,55570.0,44.72,45.36,44.64,44.88,55570.0
2015-12-16 11:30:00,44.88,45.06,44.76,44.9,39582.0,44.88,45.06,44.76,44.9,39582.0
2015-12-16 12:00:00,44.94,45.02,44.85,44.96,33605.0,44.94,45.02,44.85,44.96,33605.0
2015-12-16 12:30:00,44.91,45.77,44.9,44.99,82478.0,44.91,45.77,44.9,44.99,82478.0
2015-12-16 13:00:00,44.99,45.06,44.75,44.91,45399.0,44.99,45.06,44.75,44.91,45399.0
2015-12-16 13:30:00,44.92,45.07,44.81,45.05,18962.0,44.92,45.07,44.81,45.05,18962.0
2015-12-16 14:00:00,44.98,45.07,44.76,44.87,115453.0,44.98,45.07,44.76,44.87,115453.0
2015-12-16 14:30:00,44.88,45.18,44.75,45.09,45667.0,44.88,45.18,44.75,45.09,45667.0
2015-12-16 15:00:00,45.08,46.7,45.0,46.59,80654.0,45.08,46.7,45.0,46.59,80654.0
2015-12-16 15:30:00,46.59,47.4,46.59,47.06,199725.0,46.59,47.4,46.59,47.06,199725.0
2015-12-17 09:30:00,47.07,47.38,46.73,46.97,37770.0,47.07,47.38,46.73,46.97,37770.0
2015-12-17 10:00:00,47.02,47.17,46.54,46.65,18174.0,47.02,47.17,46.54,46.65,18174.0
2015-12-17 10:30:00,46.64,46.83,45.96,46.0,15098.0,46.64,46.83,45.96,46.0,15098.0
2015-12-17 11:00:00,46.12,46.26,45.74,46.05,20785.0,46.12,46.26,45.74,46.05,20785.0
2015-12-17 11:30:00,46.03,46.88,45.99,46.84,9861.0,46.03,46.88,45.99,46.84,9861.0
2015-12-17 12:00:00,46.85,46.99,46.74,46.94,26275.0,46.85,46.99,46.74,46.94,26275.0
2015-12-17 12:30:00,46.94,47.1,46.82,47.04,62064.0,46.94,47.1,46.82,47.04,62064.0
2015-12-17 13:00:00,46.94,47.16,46.9,47.07,17067.0,46.94,47.16,46.9,47.07,17067.0
2015-12-17 13:30:00,47.05,47.4,47.05,47.32,16039.0,47.05,47.4,47.05,47.32,16039.0
2015-12-17 14:00:00,47.32,47.54,47.24,47.54,20901.0,47.32,47.54,47.24,47.54,20901.0
2015-12-17 14:30:00,47.51,47.73,47.16,47.4,31448.0,47.51,47.73,47.16,47.4,31448.0
2015-12-17 15:00:00,47.39,47.42,47.0,47.21,61920.0,47.39,47.42,47.0,47.21,61920.0
2015-12-17 15:30:00,47.19,47.38,46.72,46.84,66177.0,47.19,47.38,46.72,46.84,66177.0
2015-12-18 09:30:00,46.9,47.73,46.22,47.27,71036.0,46.9,47.73,46.22,47.27,71036.0
2015-12-18 10:00:00,47.21,47.66,47.2,47.42,30120.0,47.21,47.66,47.2,47.42,30120.0
2015-12-18 10:30:00,47.32,47.42,46.87,47.25,70519.0,47.32,47.42,46.87,47.25,70519.0
2015-12-18 11:00:00,47.27,49.0,47.27,49.0,93568.0,47.27,49.0,47.27,49.0,93568.0
2015-12-18 11:30:00,48.91,49.73,48.77,49.14,238936.0,48.91,49.73,48.77,49.14,238936.0
2015-12-18 12:00:00,49.12,49.26,48.41,48.76,115397.0,49.12,49.26,48.41,48.76,115397.0
2015-12-18 12:30:00,48.75,48.99,48.53,48.6,64448.0,48.75,48.99,48.53,48.6,64448.0
2015-12-18 13:00:00,48.55,48.79,48.53,48.61,25021.0,48.55,48.79,48.53,48.61,25021.0
2015-12-18 13:30:00,48.61,48.81,48.46,48.66,17951.0,48.61,48.81,48.46,48.66,17951.0
2015-12-18 14:00:00,48.66,49.0,48.66,48.9,34945.0,48.66,49.0,48.66,48.9,34945.0
2015-12-18 14:30:00,48.91,48.91,48.6,48.62,20623.0,48.91,48.91,48.6,48.62,20623.0
2015-12-18 15:00:00,48.6,48.65,48.28,48.29,28522.0,48.6,48.65,48.28,48.29,28522.0
2015-12-18 15:30:00,48.25,48.42,47.95,48.1,172230.0,48.25,48.42,47.95,48.1,172230.0
2015-12-21 09:30:00,47.8,48.25,47.47,48.11,84843.0,47.8,48.25,47.47,48.11,84843.0
2015-12-21 10:00:00,48.11,49.56,48.11,49.29,77614.0,48.11,49.56,48.11,49.29,77614.0
2015-12-21 10:30:00,49.3,49.63,48.3,48.36,103186.0,49.3,49.63,48.3,48.36,103186.0
2015-12-21 11:00:00,48.36,48.4,47.94,48.03,33017.0,48.36,48.4,47.94,48.03,33017.0
2015-12-21 11:30:00,48.03,48.03,47.14,47.65,82796.0,48.03,48.03,47.14,47.65,82796.0
2015-12-21 12:00:00,47.62,47.8,47.42,47.67,79006.0,47.62,47.8,47.42,47.67,79006.0
2015-12-21 12:30:00,47.68,48.55,47.54,48.15,63147.0,47.68,48.55,47.54,48.15,63147.0
2015-12-21 13:00:00,48.2,48.41,47.68,48.0,49507.0,48.2,48.41,47.68,48.0,49507.0
2015-12-21 13:30:00,48.0,48.44,47.92,47.98,52222.0,48.0,48.44,47.92,47.98,52222.0
2015-12-21 14:00:00,47.98,48.25,47.52,47.7,30597.0,47.98,48.25,47.52,47.7,30597.0
2015-12-21 14:30:00,47.69,47.91,47.55,47.9,32141.0,47.69,47.91,47.55,47.9,32141.0
2015-12-21 15:00:00,47.88,47.97,47.78,47.88,54719.0,47.88,47.97,47.78,47.88,54719.0
2015-12-21 15:30:00,47.9,48.13,47.77,47.92,127491.0,47.9,48.13,47.77,47.92,127491.0
2015-12-22 09:30:00,47.83,47.95,46.48,47.16,105463.0,47.83,47.95,46.48,47.16,105463.0
2015-12-22 10:00:00,47.11,47.6,46.99,47.55,42629.0,47.11,47.6,46.99,47.55,42629.0
2015-12-22 10:30:00,47.57,47.97,47.47,47.85,21902.0,47.57,47.97,47.47,47.85,21902.0
2015-12-22 11:00:00,47.77,48.23,47.77,48.19,31140.0,47.77,48.23,47.77,48.19,31140.0
2015-12-22 11:30:00,48.18,48.28,47.98,48.03,22400.0,48.18,48.28,47.98,48.03,22400.0
2015-12-22 12:00:00,48.12,48.83,47.93,48.72,49462.0,48.12,48.83,47.93,48.72,49462.0
2015-12-22 12:30:00,48.78,48.82,48.34,48.75,39227.0,48.78,48.82,48.34,48.75,39227.0
2015-12-22 13:00:00,48.75,49.05,48.65,48.97,27365.0,48.75,49.05,48.65,48.97,27365.0
2015-12-22 13:30:00,49.01,49.08,48.17,48.38,36757.0,49.01,49.08,48.17,48.38,36757.0
2015-12-22 14:00:00,48.29,48.61,48.28,48.4,29618.0,48.29,48.61,48.28,48.4,29618.0
2015-12-22 14:30:00,48.36,48.46,48.31,48.36,12589.0,48.36,48.46,48.31,48.36,12589.0
2015-12-22 15:00:00,48.42,48.49,48.3,48.35,17456.0,48.42,48.49,48.3,48.35,17456.0
2015-12-22 15:30:00,48.4,48.5,48.18,48.46,42776.0,48.4,48.5,48.18,48.46,42776.0
2015-12-23 09:30:00,49.43,49.93,48.99,48.99,83992.0,49.43,49.93,48.99,48.99,83992.0
2015-12-23 10:00:00,49.13,49.89,49.04,49.63,67344.0,49.13,49.89,49.04,49.63,67344.0
2015-12-23 10:30:00,49.69,49.75,49.33,49.69,26676.0,49.69,49.75,49.33,49.69,26676.0
2015-12-23 11:00:00,49.62,49.7,49.08,49.09,13356.0,49.62,49.7,49.08,49.09,13356.0
2015-12-23 11:30:00,49.13,49.72,49.07,49.72,49638.0,49.13,49.72,49.07,49.72,49638.0
2015-12-23 12:00:00,49.69,49.93,49.63,49.75,38753.0,49.69,49.93,49.63,49.75,38753.0
2015-12-23 12:30:00,49.77,49.77,49.51,49.63,13665.0,49.77,49.77,49.51,49.63,13665.0
2015-12-23 13:00:00,49.6,49.6,49.46,49.46,33208.0,49.6,49.6,49.46,49.46,33208.0
2015-12-23 13:30:00,49.47,49.54,49.25,49.38,69761.0,49.47,49.54,49.25,49.38,69761.0
2015-12-23 14:00:00,49.34,49.64,49.26,49.51,39124.0,49.34,49.64,49.26,49.51,39124.0
2015-12-23 14:30:00,49.64,49.64,49.36,49.59,21118.0,49.64,49.64,49.36,49.59,21118.0
2015-12-23 15:00:00,49.63,49.72,49.42,49.62,41390.0,49.63,49.72,49.42,49.62,41390.0
2015-12-23 15:30:00,49.61,49.75,49.45,49.5,63601.0,49.61,49.75,49.45,49.5,63601.0
2015-12-24 09:30:00,49.12,49.5,48.78,48.79,36350.0,49.12,49.5,48.78,48.79,36350.0
2015-12-24 10:00:00,48.79,49.33,48.79,48.92,43609.0,48.79,49.33,48.79,48.92,43609.0
2015-12-24 10:30:00,48.93,49.11,48.78,48.99,20579.0,48.93,49.11,48.78,48.99,20579.0
2015-12-24 11:00:00,48.98,48.99,48.57,48.65,14800.0,48.98,48.99,48.57,48.65,14800.0
2015-12-24 11:30:00,48.58,48.58,48.03,48.53,26486.0,48.58,48.58,48.03,48.53,26486.0
2015-12-24 12:00:00,48.55,48.69,48.37,48.41,18277.0,48.55,48.69,48.37,48.41,18277.0
2015-12-24 12:30:00,48.43,48.57,47.91,47.92,42993.0,48.43,48.57,47.91,47.92,42993.0
2015-12-28 09:30:00,48.29,48.29,47.03,47.3,56436.0,48.29,48.29,47.03,47.3,56436.0
2015-12-28 10:00:00,47.4,48.59,47.31,48.58,33500.0,47.4,48.59,47.31,48.58,33500.0
2015-12-28 10:30:00,48.51,48.91,48.48,48.81,42285.0,48.51,48.91,48.48,48.81,42285.0
2015-12-28 11:00:00,48.75,49.0,48.51,48.99,20036.0,48.75,49.0,48.51,48.99,20036.0
2015-12-28 11:30:00,48.93,48.93,48.39,48.39,30000.0,48.93,48.93,48.39,48.39,30000.0
2015-12-28 12:00:00,48.41,48.41,48.24,48.38,8300.0,48.41,48.41,48.24,48.38,8300.0
2015-12-28 12:30:00,48.37,48.43,48.21,48.31,20010.0,48.37,48.43,48.21,48.31,20010.0
2015-12-28 13:00:00,48.32,48.41,48.25,48.27,11836.0,48.32,48.41,48.25,48.27,11836.0
2015-12-28 13:30:00,48.36,48.5,48.25,48.4,23313.0,48.36,48.5,48.25,48.4,23313.0
2015-12-28 14:00:00,48.36,48.5,48.35,48.49,21742.0,48.36,48.5,48.35,48.49,21742.0
2015-12-28 14:30:00,48.47,48.64,48.33,48.64,26329.0,48.47,48.64,48.33,48.64,26329.0
2015-12-28 15:00:00,48.68,49.52,48.68,49.52,39458.0,48.68,49.52,48.68,49.52,39458.0
2015-12-28 15:30:00,49.56,49.7,48.57,48.77,76981.0,49.56,49.7,48.57,48.77,76981.0
2015-12-29 09:30:00,49.01,49.94,48.85,49.52,45256.0,49.01,49.94,48.85,49.52,45256.0
2015-12-29 10:00:00,49.64,49.93,49.5,49.7,49137.0,49.64,49.93,49.5,49.7,49137.0
2015-12-29 10:30:00,49.73,49.73,49.35,49.48,31711.0,49.73,49.73,49.35,49.48,31711.0
2015-12-29 11:00:00,49.55,49.66,49.01,49.23,31209.0,49.55,49.66,49.01,49.23,31209.0
2015-12-29 11:30:00,49.23,49.32,48.79,49.25,16688.0,49.23,49.32,48.79,49.25,16688.0
2015-12-29 12:00:00,49.41,49.5,49.08,49.3,13812.0,49.41,49.5,49.08,49.3,13812.0
2015-12-29 12:30:00,49.3,49.36,49.02,49.26,13146.0,49.3,49.36,49.02,49.26,13146.0
2015-12-29 13:00:00,49.28,49.47,49.15,49.28,12350.0,49.28,49.47,49.15,49.28,12350.0
2015-12-29 13:30:00,49.21,49.72,49.2,49.57,26198.0,49.21,49.72,49.2,49.57,26198.0
2015-12-29 14:00:00,49.62,49.69,49.47,49.52,17866.0,49.62,49.69,49.47,49.52,17866.0
2015-12-29 14:30:00,49.66,49.7,49.46,49.64,25970.0,49.66,49.7,49.46,49.64,25970.0
2015-12-29 15:00:00,49.63,49.87,49.5,49.67,99464.0,49.63,49.87,49.5,49.67,99464.0
2015-12-29 15:30:00,49.61,49.71,49.34,49.4,34179.0,49.61,49.71,49.34,49.4,34179.0
2015-12-30 09:30:00,48.97,50.0,48.14,49.63,55266.0,48.97,50.0,48.14,49.63,55266.0
2015-12-30 10:00:00,49.75,49.77,49.15,49.27,23095.0,49.75,49.77,49.15,49.27,23095.0
2015-12-30 10:30:00,49.26,49.35,49.01,49.18,35504.0,49.26,49.35,49.01,49.18,35504.0
2015-12-30 11:00:00,49.26,49.45,49.0,49.2,23924.0,49.26,49.45,49.0,49.2,23924.0
2015-12-30 11:30:00,49.12,49.71,49.07,49.65,22030.0,49.12,49.71,49.07,49.65,22030.0
2015-12-30 12:00:00,49.72,49.85,49.57,49.63,11423.0,49.72,49.85,49.57,49.63,11423.0
2015-12-30 12:30:00,49.64,49.68,49.3,49.55,16066.0,49.64,49.68,49.3,49.55,16066.0
2015-12-30 13:00:00,49.6,49.6,49.1,49.15,31867.0,49.6,49.6,49.1,49.15,31867.0
2015-12-30 13:30:00,49.12,49.51,49.01,49.37,39778.0,49.12,49.51,49.01,49.37,39778.0
2015-12-30 14:00:00,49.45,49.51,49.27,49.39,15782.0,49.45,49.51,49.27,49.39,15782.0
2015-12-30 14:30:00,49.41,49.41,48.72,48.72,18851.0,49.41,49.41,48.72,48.72,18851.0
2015-12-30 15:00:00,48.8,49.08,48.7,49.04,33049.0,48.8,49.08,48.7,49.04,33049.0
2015-12-30 15:30:00,49.01,49.15,48.87,48.93,52707.0,49.01,49.15,48.87,48.93,52707.0
2015-12-31 09:30:00,48.43,48.65,48.0,48.15,51703.0,48.43,48.65,48.0,48.15,51703.0
2015-12-31 10:00:00,48.11,48.27,47.68,47.94,51077.0,48.11,48.27,47.68,47.94,51077.0
2015-12-31 10:30:00,47.98,48.39,47.9,48.19,54176.0,47.98,48.39,47.9,48.19,54176.0
2015-12-31 11:00:00,48.14,48.25,47.9,47.91,45842.0,48.14,48.25,47.9,47.91,45842.0
2015-12-31 11:30:00,47.98,48.03,47.25,47.68,58059.0,47.98,48.03,47.25,47.68,58059.0
2015-12-31 12:00:00,47.88,48.25,47.87,48.22,38443.0,47.88,48.25,47.87,48.22,38443.0
2015-12-31 12:30:00,48.22,48.25,48.08,48.18,28131.0,48.22,48.25,48.08,48.18,28131.0
2015-12-31 13:00:00,48.15,48.25,48.0,48.02,16256.0,48.15,48.25,48.0,48.02,16256.0
2015-12-31 13:30:00,48.0,48.01,47.38,47.6,25705.0,48.0,48.01,47.38,47.6,25705.0
2015-12-31 14:00:00,47.54,48.01,47.54,47.93,23462.0,47.54,48.01,47.54,47.93,23462.0
2015-12-31 14:30:00,47.95,47.95,47.62,47.73,12481.0,47.95,47.95,47.62,47.73,12481.0
2015-12-31 15:00:00,47.73,47.73,47.45,47.65,46810.0,47.73,47.73,47.45,47.65,46810.0
2015-12-31 15:30:00,47.65,47.94,47.56,47.64,98891.0,47.65,47.94,47.56,47.64,98891.0
2016-01-04 09:30:00,45.5,46.3,45.28,46.17,110711.0,45.5,46.3,45.28,46.17,110711.0
2016-01-04 10:00:00,46.18,46.18,45.28,45.53,55136.0,46.18,46.18,45.28,45.53,55136.0
2016-01-04 10:30:00,45.61,45.86,45.3,45.68,43236.0,45.61,45.86,45.3,45.68,43236.0
2016-01-04 11:00:00,45.7,45.7,45.25,45.48,45900.0,45.7,45.7,45.25,45.48,45900.0
2016-01-04 11:30:00,45.48,45.98,45.37,45.65,23531.0,45.48,45.98,45.37,45.65,23531.0
2016-01-04 12:00:00,45.58,45.61,45.11,45.27,34305.0,45.58,45.61,45.11,45.27,34305.0
2016-01-04 12:30:00,45.25,45.98,45.22,45.86,35302.0,45.25,45.98,45.22,45.86,35302.0
2016-01-04 13:00:00,45.85,46.08,45.08,45.09,32632.0,45.85,46.08,45.08,45.09,32632.0
2016-01-04 13:30:00,45.09,45.36,44.96,45.01,34365.0,45.09,45.36,44.96,45.01,34365.0
2016-01-04 14:00:00,44.97,44.97,44.46,44.64,33036.0,44.97,44.97,44.46,44.64,33036.0
2016-01-04 14:30:00,44.59,44.75,44.43,44.75,47348.0,44.59,44.75,44.43,44.75,47348.0
2016-01-04 15:00:00,44.75,44.97,44.56,44.6,61743.0,44.75,44.97,44.56,44.6,61743.0
2016-01-04 15:30:00,44.57,44.76,44.07,44.27,203294.0,44.57,44.76,44.07,44.27,203294.0
2016-01-05 09:30:00,44.7,45.4,44.2,45.05,65046.0,44.7,45.4,44.2,45.05,65046.0
2016-01-05 10:00:00,45.05,45.25,44.55,44.58,36735.0,45.05,45.25,44.55,44.58,36735.0
2016-01-05 10:30:00,44.6,45.37,44.51,45.17,62372.0,44.6,45.37,44.51,45.17,62372.0
2016-01-05 11:00:00,45.16,45.95,45.16,45.65,56551.0,45.16,45.95,45.16,45.65,56551.0
2016-01-05 11:30:00,45.67,45.69,44.98,45.18,41164.0,45.67,45.69,44.98,45.18,41164.0
2016-01-05 12:00:00,45.1,45.1,44.39,44.46,31127.0,45.1,45.1,44.39,44.46,31127.0
2016-01-05 12:30:00,44.47,44.57,43.9,43.93,29604.0,44.47,44.57,43.9,43.93,29604.0
2016-01-05 13:00:00,43.93,43.99,43.34,43.62,43308.0,43.93,43.99,43.34,43.62,43308.0
2016-01-05 13:30:00,43.71,44.15,43.64,43.77,37290.0,43.71,44.15,43.64,43.77,37290.0
2016-01-05 14:00:00,43.77,43.77,43.12,43.32,75125.0,43.77,43.77,43.12,43.32,75125.0
2016-01-05 14:30:00,43.34,43.75,43.34,43.51,56901.0,43.34,43.75,43.34,43.51,56901.0
2016-01-05 15:00:00,43.49,43.55,43.18,43.27,43746.0,43.49,43.55,43.18,43.27,43746.0
2016-01-05 15:30:00,43.28,43.48,43.14,43.45,157631.0,43.28,43.48,43.14,43.45,157631.0
2016-01-06 09:30:00,42.81,43.31,42.25,43.11,118754.0,42.81,43.31,42.25,43.11,118754.0
2016-01-06 10:00:00,43.24,44.06,42.75,44.06,54426.0,43.24,44.06,42.75,44.06,54426.0
2016-01-06 10:30:00,43.9,44.0,43.3,43.52,34092.0,43.9,44.0,43.3,43.52,34092.0
2016-01-06 11:00:00,43.51,43.63,43.32,43.34,33367.0,43.51,43.63,43.32,43.34,33367.0
2016-01-06 11:30:00,43.34,43.55,43.26,43.44,73603.0,43.34,43.55,43.26,43.44,73603.0
2016-01-06 12:00:00,43.42,43.5,43.32,43.38,44768.0,43.42,43.5,43.32,43.38,44768.0
2016-01-06 12:30:00,43.35,43.42,43.21,43.39,44494.0,43.35,43.42,43.21,43.39,44494.0
2016-01-06 13:00:00,43.34,43.38,43.18,43.32,37005.0,43.34,43.38,43.18,43.32,37005.0
2016-01-06 13:30:00,43.31,43.32,42.6,42.78,43810.0,43.31,43.32,42.6,42.78,43810.0
2016-01-06 14:00:00,42.72,42.75,42.51,42.7,54232.0,42.72,42.75,42.51,42.7,54232.0
2016-01-06 14:30:00,42.7,42.7,42.16,42.31,48320.0,42.7,42.7,42.16,42.31,48320.0
2016-01-06 15:00:00,42.32,42.37,41.85,42.22,112403.0,42.32,42.37,41.85,42.22,112403.0
2016-01-06 15:30:00,42.24,43.11,42.2,42.95,165945.0,42.24,43.11,42.2,42.95,165945.0
2016-01-07 09:30:00,42.24,42.39,41.55,41.77,46015.0,42.24,42.39,41.55,41.77,46015.0
2016-01-07 10:00:00,41.77,42.0,41.36,42.0,73146.0,41.77,42.0,41.36,42.0,73146.0
2016-01-07 10:30:00,41.97,43.29,41.97,42.9,64668.0,41.97,43.29,41.97,42.9,64668.0
2016-01-07 11:00:00,42.93,42.93,42.36,42.41,14841.0,42.93,42.93,42.36,42.41,14841.0
2016-01-07 11:30:00,42.44,42.47,42.2,42.26,16513.0,42.44,42.47,42.2,42.26,16513.0
2016-01-07 12:00:00,42.33,42.55,42.18,42.51,66794.0,42.33,42.55,42.18,42.51,66794.0
2016-01-07 12:30:00,42.51,42.61,42.25,42.41,43271.0,42.51,42.61,42.25,42.41,43271.0
2016-01-07 13:00:00,42.38,42.43,41.72,41.72,78295.0,42.38,42.43,41.72,41.72,78295.0
2016-01-07 13:30:00,41.72,41.8,40.33,40.37,104211.0,41.72,41.8,40.33,40.37,104211.0
2016-01-07 14:00:00,40.38,40.73,40.08,40.5,74767.0,40.38,40.73,40.08,40.5,74767.0
2016-01-07 14:30:00,40.5,42.0,40.45,41.61,82194.0,40.5,42.0,40.45,41.61,82194.0
2016-01-07 15:00:00,41.6,41.61,41.0,41.24,91035.0,41.6,41.61,41.0,41.24,91035.0
2016-01-07 15:30:00,41.22,41.58,41.21,41.44,111225.0,41.22,41.58,41.21,41.44,111225.0
2016-01-08 09:30:00,41.93,42.89,41.6,41.96,43342.0,41.93,42.89,41.6,41.96,43342.0
2016-01-08 10:00:00,41.76,42.15,41.11,41.93,31165.0,41.76,42.15,41.11,41.93,31165.0
2016-01-08 10:30:00,41.78,42.2,41.67,41.71,18263.0,41.78,42.2,41.67,41.71,18263.0
2016-01-08 11:00:00,41.67,42.06,41.55,41.59,26824.0,41.67,42.06,41.55,41.59,26824.0
2016-01-08 11:30:00,41.64,41.94,41.5,41.94,12445.0,41.64,41.94,41.5,41.94,12445.0
2016-01-08 12:00:00,41.97,43.0,41.94,42.93,31246.0,41.97,43.0,41.94,42.93,31246.0
2016-01-08 12:30:00,42.91,43.31,42.7,42.7,28113.0,42.91,43.31,42.7,42.7,28113.0
2016-01-08 13:00:00,42.91,42.91,42.41,42.65,19589.0,42.91,42.91,42.41,42.65,19589.0
2016-01-08 13:30:00,42.65,42.86,42.6,42.77,20500.0,42.65,42.86,42.6,42.77,20500.0
2016-01-08 14:00:00,42.8,42.94,42.73,42.84,29799.0,42.8,42.94,42.73,42.84,29799.0
2016-01-08 14:30:00,42.88,43.15,42.77,42.91,28067.0,42.88,43.15,42.77,42.91,28067.0
2016-01-08 15:00:00,42.91,42.95,42.47,42.5,41147.0,42.91,42.95,42.47,42.5,41147.0
2016-01-08 15:30:00,42.49,42.53,42.02,42.15,63720.0,42.49,42.53,42.02,42.15,63720.0
2016-01-11 09:30:00,42.51,42.71,41.04,41.23,23115.0,42.51,42.71,41.04,41.23,23115.0
2016-01-11 10:00:00,41.24,41.49,41.11,41.3,25465.0,41.24,41.49,41.11,41.3,25465.0
2016-01-11 10:30:00,41.38,41.57,41.29,41.3,27235.0,41.38,41.57,41.29,41.3,27235.0
2016-01-11 11:00:00,41.24,41.41,41.0,41.19,26731.0,41.24,41.41,41.0,41.19,26731.0
2016-01-11 11:30:00,41.12,42.0,41.1,41.84,31270.0,41.12,42.0,41.1,41.84,31270.0
2016-01-11 12:00:00,41.84,42.26,41.75,42.26,44643.0,41.84,42.26,41.75,42.26,44643.0
2016-01-11 12:30:00,42.15,42.4,42.13,42.22,18600.0,42.15,42.4,42.13,42.22,18600.0
2016-01-11 13:00:00,42.19,42.29,41.46,41.46,21120.0,42.19,42.29,41.46,41.46,21120.0
2016-01-11 13:30:00,41.44,41.44,40.85,40.87,23846.0,41.44,41.44,40.85,40.87,23846.0
2016-01-11 14:00:00,40.86,41.88,40.81,41.7,24683.0,40.86,41.88,40.81,41.7,24683.0
2016-01-11 14:30:00,41.78,41.94,40.85,40.9,23127.0,41.78,41.94,40.85,40.9,23127.0
2016-01-11 15:00:00,40.9,41.29,40.68,41.26,31473.0,40.9,41.29,40.68,41.26,31473.0
2016-01-11 15:30:00,41.32,41.86,41.22,41.22,83143.0,41.32,41.86,41.22,41.22,83143.0
2016-01-12 09:30:00,42.75,45.62,42.5,42.81,119406.0,42.75,45.62,42.5,42.81,119406.0
2016-01-12 10:00:00,42.72,44.24,42.68,44.1,61572.0,42.72,44.24,42.68,44.1,61572.0
2016-01-12 10:30:00,44.13,44.14,42.94,43.04,25209.0,44.13,44.14,42.94,43.04,25209.0
2016-01-12 11:00:00,43.05,43.31,43.02,43.31,41815.0,43.05,43.31,43.02,43.31,41815.0
2016-01-12 11:30:00,43.25,43.25,42.75,42.85,38929.0,43.25,43.25,42.75,42.85,38929.0
2016-01-12 12:00:00,42.81,43.1,42.76,42.97,39804.0,42.81,43.1,42.76,42.97,39804.0
2016-01-12 12:30:00,42.91,43.54,42.76,43.19,46559.0,42.91,43.54,42.76,43.19,46559.0
2016-01-12 13:00:00,43.28,43.3,43.1,43.14,12686.0,43.28,43.3,43.1,43.14,12686.0
2016-01-12 13:30:00,43.1,43.24,42.95,43.03,65312.0,43.1,43.24,42.95,43.03,65312.0
2016-01-12 14:00:00,43.02,43.38,42.9,43.19,55106.0,43.02,43.38,42.9,43.19,55106.0
2016-01-12 14:30:00,43.2,43.87,43.1,43.8,65203.0,43.2,43.87,43.1,43.8,65203.0
2016-01-12 15:00:00,43.75,44.3,43.72,44.26,81690.0,43.75,44.3,43.72,44.26,81690.0
2016-01-12 15:30:00,44.28,44.48,43.87,43.94,184375.0,44.28,44.48,43.87,43.94,184375.0
2016-01-13 09:30:00,43.89,44.47,43.48,44.1,56562.0,43.89,44.47,43.48,44.1,56562.0
2016-01-13 10:00:00,44.1,44.2,43.55,43.73,52626.0,44.1,44.2,43.55,43.73,52626.0
2016-01-13 10:30:00,43.68,43.7,43.17,43.35,22031.0,43.68,43.7,43.17,43.35,22031.0
2016-01-13 11:00:00,43.33,44.0,43.31,43.64,38408.0,43.33,44.0,43.31,43.64,38408.0
2016-01-13 11:30:00,43.55,43.78,43.38,43.5,56812.0,43.55,43.78,43.38,43.5,56812.0
2016-01-13 12:00:00,43.55,43.55,42.7,42.82,19773.0,43.55,43.55,42.7,42.82,19773.0
2016-01-13 12:30:00,42.87,42.88,42.74,42.79,14130.0,42.87,42.88,42.74,42.79,14130.0
2016-01-13 13:00:00,42.79,43.06,42.62,42.65,47077.0,42.79,43.06,42.62,42.65,47077.0
2016-01-13 13:30:00,42.64,42.98,42.22,42.46,88942.0,42.64,42.98,42.22,42.46,88942.0
2016-01-13 14:00:00,42.3,42.73,41.07,41.16,52360.0,42.3,42.73,41.07,41.16,52360.0
2016-01-13 14:30:00,41.08,41.3,40.72,41.17,60273.0,41.08,41.3,40.72,41.17,60273.0
2016-01-13 15:00:00,41.24,42.55,41.03,42.36,123283.0,41.24,42.55,41.03,42.36,123283.0
2016-01-13 15:30:00,42.13,42.35,41.0,41.28,129340.0,42.13,42.35,41.0,41.28,129340.0
2016-01-14 09:30:00,41.25,42.33,39.5,39.56,230204.0,41.25,42.33,39.5,39.56,230204.0
2016-01-14 10:00:00,39.56,40.69,39.17,40.6,179999.0,39.56,40.69,39.17,40.6,179999.0
2016-01-14 10:30:00,40.62,40.98,40.38,40.86,98207.0,40.62,40.98,40.38,40.86,98207.0
2016-01-14 11:00:00,40.74,40.92,39.84,40.11,109470.0,40.74,40.92,39.84,40.11,109470.0
2016-01-14 11:30:00,40.13,40.3,39.71,40.0,56509.0,40.13,40.3,39.71,40.0,56509.0
2016-01-14 12:00:00,40.0,40.05,39.28,39.85,68944.0,40.0,40.05,39.28,39.85,68944.0
2016-01-14 12:30:00,39.89,40.06,39.62,40.06,35143.0,39.89,40.06,39.62,40.06,35143.0
2016-01-14 13:00:00,39.99,40.2,39.92,40.2,64892.0,39.99,40.2,39.92,40.2,64892.0
2016-01-14 13:30:00,40.2,40.39,39.9,39.92,36371.0,40.2,40.39,39.9,39.92,36371.0
2016-01-14 14:00:00,39.91,40.04,39.76,39.98,46516.0,39.91,40.04,39.76,39.98,46516.0
2016-01-14 14:30:00,39.98,40.27,39.92,40.23,49920.0,39.98,40.27,39.92,40.23,49920.0
2016-01-14 15:00:00,40.22,40.26,40.06,40.08,57871.0,40.22,40.26,40.06,40.08,57871.0
2016-01-14 15:30:00,40.05,40.23,39.72,40.0,135258.0,40.05,40.23,39.72,40.0,135258.0
2016-01-15 09:30:00,38.82,39.43,38.38,38.59,53292.0,38.82,39.43,38.38,38.59,53292.0
2016-01-15 10:00:00,38.55,38.9,37.93,38.75,46419.0,38.55,38.9,37.93,38.75,46419.0
2016-01-15 10:30:00,38.62,38.9,38.46,38.81,49851.0,38.62,38.9,38.46,38.81,49851.0
2016-01-15 11:00:00,38.83,38.83,38.23,38.25,38896.0,38.83,38.83,38.23,38.25,38896.0
2016-01-15 11:30:00,38.25,38.34,37.87,37.92,57734.0,38.25,38.34,37.87,37.92,57734.0
2016-01-15 12:00:00,37.92,38.35,37.56,37.7,57924.0,37.92,38.35,37.56,37.7,57924.0
2016-01-15 12:30:00,37.66,37.66,37.38,37.6,110059.0,37.66,37.66,37.38,37.6,110059.0
2016-01-15 13:00:00,37.6,37.61,37.12,37.33,76866.0,37.6,37.61,37.12,37.33,76866.0
2016-01-15 13:30:00,37.32,37.56,37.13,37.45,65852.0,37.32,37.56,37.13,37.45,65852.0
2016-01-15 14:00:00,37.45,37.82,37.43,37.56,48026.0,37.45,37.82,37.43,37.56,48026.0
2016-01-15 14:30:00,37.55,37.91,37.42,37.86,52711.0,37.55,37.91,37.42,37.86,52711.0
2016-01-15 15:00:00,37.85,37.94,37.1,37.43,91428.0,37.85,37.94,37.1,37.43,91428.0
2016-01-15 15:30:00,37.46,37.91,37.33,37.81,118233.0,37.46,37.91,37.33,37.81,118233.0
2016-01-19 09:30:00,38.1,38.73,38.06,38.65,25792.0,38.1,38.73,38.06,38.65,25792.0
2016-01-19 10:00:00,38.74,39.42,38.63,39.3,24061.0,38.74,39.42,38.63,39.3,24061.0
2016-01-19 10:30:00,39.3,39.84,39.07,39.24,35733.0,39.3,39.84,39.07,39.24,35733.0
2016-01-19 11:00:00,39.27,39.32,39.15,39.25,40323.0,39.27,39.32,39.15,39.25,40323.0
2016-01-19 11:30:00,39.31,39.4,39.07,39.09,18325.0,39.31,39.4,39.07,39.09,18325.0
2016-01-19 12:00:00,39.04,39.23,38.75,38.86,28565.0,39.04,39.23,38.75,38.86,28565.0
2016-01-19 12:30:00,38.8,38.83,38.34,38.36,9301.0,38.8,38.83,38.34,38.36,9301.0
2016-01-19 13:00:00,38.38,38.38,37.9,38.24,28671.0,38.38,38.38,37.9,38.24,28671.0
2016-01-19 13:30:00,38.21,38.43,38.14,38.26,11967.0,38.21,38.43,38.14,38.26,11967.0
2016-01-19 14:00:00,38.28,38.32,37.9,38.17,83164.0,38.28,38.32,37.9,38.17,83164.0
2016-01-19 14:30:00,38.17,38.21,37.83,38.04,58490.0,38.17,38.21,37.83,38.04,58490.0
2016-01-19 15:00:00,38.03,38.48,37.94,38.48,80125.0,38.03,38.48,37.94,38.48,80125.0
2016-01-19 15:30:00,38.57,38.69,38.31,38.4,55398.0,38.57,38.69,38.31,38.4,55398.0
2016-01-20 09:30:00,38.77,38.96,37.0,37.05,166467.0,38.77,38.96,37.0,37.05,166467.0
2016-01-20 10:00:00,37.14,37.85,37.09,37.21,121917.0,37.14,37.85,37.09,37.21,121917.0
2016-01-20 10:30:00,37.19,38.0,36.56,37.44,197797.0,37.19,38.0,36.56,37.44,197797.0
2016-01-20 11:00:00,37.42,38.1,37.25,37.7,275928.0,37.42,38.1,37.25,37.7,275928.0
2016-01-20 11:30:00,37.64,37.91,37.36,37.9,94470.0,37.64,37.91,37.36,37.9,94470.0
2016-01-20 12:00:00,37.9,38.24,37.65,37.8,102750.0,37.9,38.24,37.65,37.8,102750.0
2016-01-20 12:30:00,37.8,38.31,37.61,38.12,111973.0,37.8,38.31,37.61,38.12,111973.0
2016-01-20 13:00:00,38.21,39.17,38.12,39.08,73576.0,38.21,39.17,38.12,39.08,73576.0
2016-01-20 13:30:00,39.07,40.66,39.07,40.33,154731.0,39.07,40.66,39.07,40.33,154731.0
2016-01-20 14:00:00,40.41,41.38,39.71,40.33,175652.0,40.41,41.38,39.71,40.33,175652.0
2016-01-20 14:30:00,40.4,41.7,40.24,41.65,187005.0,40.4,41.7,40.24,41.65,187005.0
2016-01-20 15:00:00,41.53,42.41,41.18,42.32,105613.0,41.53,42.41,41.18,42.32,105613.0
2016-01-20 15:30:00,42.42,42.49,41.33,42.19,334945.0,42.42,42.49,41.33,42.19,334945.0
2016-01-21 09:30:00,41.86,42.34,41.05,41.45,45751.0,41.86,42.34,41.05,41.45,45751.0
2016-01-21 10:00:00,41.45,41.5,41.15,41.49,154391.0,41.45,41.5,41.15,41.49,154391.0
2016-01-21 10:30:00,41.49,41.5,41.13,41.23,46343.0,41.49,41.5,41.13,41.23,46343.0
2016-01-21 11:00:00,41.15,41.46,41.0,41.31,30975.0,41.15,41.46,41.0,41.31,30975.0
2016-01-21 11:30:00,41.32,41.95,41.25,41.74,39936.0,41.32,41.95,41.25,41.74,39936.0
2016-01-21 12:00:00,41.83,42.02,41.17,41.47,36337.0,41.83,42.02,41.17,41.47,36337.0
2016-01-21 12:30:00,41.53,41.86,41.3,41.81,31868.0,41.53,41.86,41.3,41.81,31868.0
2016-01-21 13:00:00,41.82,42.18,41.82,42.0,37839.0,41.82,42.18,41.82,42.0,37839.0
2016-01-21 13:30:00,42.0,42.12,41.63,41.77,33902.0,42.0,42.12,41.63,41.77,33902.0
2016-01-21 14:00:00,41.69,41.86,41.62,41.85,39470.0,41.69,41.86,41.62,41.85,39470.0
2016-01-21 14:30:00,41.87,42.79,41.84,42.53,63125.0,41.87,42.79,41.84,42.53,63125.0
2016-01-21 15:00:00,42.36,42.48,42.0,42.01,92622.0,42.36,42.48,42.0,42.01,92622.0
2016-01-21 15:30:00,42.0,42.16,41.78,41.95,134766.0,42.0,42.16,41.78,41.95,134766.0
2016-01-22 09:30:00,42.56,43.0,42.05,42.56,32425.0,42.56,43.0,42.05,42.56,32425.0
2016-01-22 10:00:00,42.57,43.04,42.23,42.23,25231.0,42.57,43.04,42.23,42.23,25231.0
2016-01-22 10:30:00,42.34,42.56,42.29,42.35,17627.0,42.34,42.56,42.29,42.35,17627.0
2016-01-22 11:00:00,42.3,42.62,42.3,42.58,9400.0,42.3,42.62,42.3,42.58,9400.0
2016-01-22 11:30:00,42.6,42.69,42.34,42.66,7311.0,42.6,42.69,42.34,42.66,7311.0
2016-01-22 12:00:00,42.5,43.11,42.45,42.8,46877.0,42.5,43.11,42.45,42.8,46877.0
2016-01-22 12:30:00,42.86,43.11,42.83,43.04,12120.0,42.86,43.11,42.83,43.04,12120.0
2016-01-22 13:00:00,43.04,43.43,42.97,43.12,82922.0,43.04,43.43,42.97,43.12,82922.0
2016-01-22 13:30:00,43.16,43.53,43.08,43.52,21565.0,43.16,43.53,43.08,43.52,21565.0
2016-01-22 14:00:00,43.49,43.5,42.77,42.91,27916.0,43.49,43.5,42.77,42.91,27916.0
2016-01-22 14:30:00,42.82,43.04,42.75,43.0,31364.0,42.82,43.04,42.75,43.0,31364.0
2016-01-22 15:00:00,43.02,43.43,42.91,43.3,52540.0,43.02,43.43,42.91,43.3,52540.0
2016-01-22 15:30:00,43.3,44.47,42.88,44.4,221074.0,43.3,44.47,42.88,44.4,221074.0
2016-01-25 09:30:00,43.96,44.14,43.11,43.7,22425.0,43.96,44.14,43.11,43.7,22425.0
2016-01-25 10:00:00,43.75,44.35,43.7,44.04,32342.0,43.75,44.35,43.7,44.04,32342.0
2016-01-25 10:30:00,44.1,44.31,43.93,44.03,39667.0,44.1,44.31,43.93,44.03,39667.0
2016-01-25 11:00:00,44.03,44.26,43.83,43.95,121219.0,44.03,44.26,43.83,43.95,121219.0
2016-01-25 11:30:00,43.94,44.37,43.9,44.24,19428.0,43.94,44.37,43.9,44.24,19428.0
2016-01-25 12:00:00,44.18,44.67,44.18,44.65,21656.0,44.18,44.67,44.18,44.65,21656.0
2016-01-25 12:30:00,44.63,45.1,44.44,45.01,32621.0,44.63,45.1,44.44,45.01,32621.0
2016-01-25 13:00:00,45.11,46.35,44.97,45.94,193546.0,45.11,46.35,44.97,45.94,193546.0
2016-01-25 13:30:00,45.94,46.03,45.08,45.32,54921.0,45.94,46.03,45.08,45.32,54921.0
2016-01-25 14:00:00,45.27,45.48,44.83,45.0,116373.0,45.27,45.48,44.83,45.0,116373.0
2016-01-25 14:30:00,44.99,45.41,44.72,45.41,85912.0,44.99,45.41,44.72,45.41,85912.0
2016-01-25 15:00:00,45.38,45.39,44.83,45.0,85770.0,45.38,45.39,44.83,45.0,85770.0
2016-01-25 15:30:00,44.98,45.04,44.78,45.01,213029.0,44.98,45.04,44.78,45.01,213029.0
2016-01-26 09:30:00,45.28,45.94,44.76,45.27,173270.0,45.28,45.94,44.76,45.27,173270.0
2016-01-26 10:00:00,45.16,45.98,45.16,45.74,32999.0,45.16,45.98,45.16,45.74,32999.0
2016-01-26 10:30:00,45.74,45.82,45.38,45.52,38311.0,45.74,45.82,45.38,45.52,38311.0
2016-01-26 11:00:00,45.52,45.58,45.2,45.49,21597.0,45.52,45.58,45.2,45.49,21597.0
2016-01-26 11:30:00,45.46,45.48,45.16,45.46,26487.0,45.46,45.48,45.16,45.46,26487.0
2016-01-26 12:00:00,45.51,45.99,45.13,45.77,33549.0,45.51,45.99,45.13,45.77,33549.0
2016-01-26 12:30:00,45.83,45.85,45.11,45.17,22411.0,45.83,45.85,45.11,45.17,22411.0
2016-01-26 13:00:00,45.29,45.54,45.06,45.43,29654.0,45.29,45.54,45.06,45.43,29654.0
2016-01-26 13:30:00,45.53,45.53,45.09,45.16,34937.0,45.53,45.53,45.09,45.16,34937.0
2016-01-26 14:00:00,45.1,45.57,45.1,45.42,38880.0,45.1,45.57,45.1,45.42,38880.0
2016-01-26 14:30:00,45.48,45.61,45.31,45.41,25736.0,45.48,45.61,45.31,45.41,25736.0
2016-01-26 15:00:00,45.39,45.48,45.16,45.28,53739.0,45.39,45.48,45.16,45.28,53739.0
2016-01-26 15:30:00,45.26,45.43,45.09,45.39,58108.0,45.26,45.43,45.09,45.39,58108.0
2016-01-27 09:30:00,45.06,45.53,44.4,45.03,25871.0,45.06,45.53,44.4,45.03,25871.0
2016-01-27 10:00:00,44.95,45.14,44.86,45.06,36834.0,44.95,45.14,44.86,45.06,36834.0
2016-01-27 10:30:00,45.0,45.6,44.94,45.38,36661.0,45.0,45.6,44.94,45.38,36661.0
2016-01-27 11:00:00,45.39,45.51,45.12,45.37,25611.0,45.39,45.51,45.12,45.37,25611.0
2016-01-27 11:30:00,45.37,46.28,45.23,45.97,57498.0,45.37,46.28,45.23,45.97,57498.0
2016-01-27 12:00:00,46.14,46.78,45.55,46.76,88809.0,46.14,46.78,45.55,46.76,88809.0
2016-01-27 12:30:00,46.78,47.68,46.64,47.5,65533.0,46.78,47.68,46.64,47.5,65533.0
2016-01-27 13:00:00,47.57,47.58,46.87,46.95,42442.0,47.57,47.58,46.87,46.95,42442.0
2016-01-27 13:30:00,46.76,46.84,45.52,45.65,28322.0,46.76,46.84,45.52,45.65,28322.0
2016-01-27 14:00:00,45.76,46.48,45.0,46.0,70538.0,45.76,46.48,45.0,46.0,70538.0
2016-01-27 14:30:00,46.0,46.0,44.83,44.94,91884.0,46.0,46.0,44.83,44.94,91884.0
2016-01-27 15:00:00,44.9,44.92,43.69,44.34,75318.0,44.9,44.92,43.69,44.34,75318.0
2016-01-27 15:30:00,44.33,44.67,44.02,44.09,105314.0,44.33,44.67,44.02,44.09,105314.0
2016-01-28 09:30:00,43.75,44.39,43.46,44.04,54496.0,43.75,44.39,43.46,44.04,54496.0
2016-01-28 10:00:00,44.06,44.32,43.53,44.06,51042.0,44.06,44.32,43.53,44.06,51042.0
2016-01-28 10:30:00,43.97,43.97,43.17,43.28,47818.0,43.97,43.97,43.17,43.28,47818.0
2016-01-28 11:00:00,43.33,43.84,43.26,43.46,58712.0,43.33,43.84,43.26,43.46,58712.0
2016-01-28 11:30:00,43.46,44.18,43.3,44.01,47278.0,43.46,44.18,43.3,44.01,47278.0
2016-01-28 12:00:00,44.05,44.98,44.01,44.79,32884.0,44.05,44.98,44.01,44.79,32884.0
2016-01-28 12:30:00,44.8,46.73,44.79,45.75,139393.0,44.8,46.73,44.79,45.75,139393.0
2016-01-28 13:00:00,45.81,45.99,44.0,44.32,61360.0,45.81,45.99,44.0,44.32,61360.0
2016-01-28 13:30:00,44.27,44.7,43.91,44.08,20348.0,44.27,44.7,43.91,44.08,20348.0
2016-01-28 14:00:00,44.09,44.7,44.04,44.39,27164.0,44.09,44.7,44.04,44.39,27164.0
2016-01-28 14:30:00,44.43,44.51,44.15,44.37,9871.0,44.43,44.51,44.15,44.37,9871.0
2016-01-28 15:00:00,44.36,45.04,44.22,44.39,104071.0,44.36,45.04,44.22,44.39,104071.0
2016-01-28 15:30:00,44.36,44.65,44.21,44.44,73234.0,44.36,44.65,44.21,44.44,73234.0
2016-01-29 09:30:00,44.78,44.95,44.02,44.17,88098.0,44.78,44.95,44.02,44.17,88098.0
2016-01-29 10:00:00,44.04,44.4,43.74,44.05,162921.0,44.04,44.4,43.74,44.05,162921.0
2016-01-29 10:30:00,43.92,44.06,43.05,43.17,35790.0,43.92,44.06,43.05,43.17,35790.0
2016-01-29 11:00:00,43.15,43.31,42.89,43.09,36229.0,43.15,43.31,42.89,43.09,36229.0
2016-01-29 11:30:00,43.09,43.09,42.09,42.22,47296.0,43.09,43.09,42.09,42.22,47296.0
2016-01-29 12:00:00,42.23,43.66,42.13,43.41,43494.0,42.23,43.66,42.13,43.41,43494.0
2016-01-29 12:30:00,43.48,43.62,43.26,43.5,39149.0,43.48,43.62,43.26,43.5,39149.0
2016-01-29 13:00:00,43.5,44.0,43.29,43.92,20969.0,43.5,44.0,43.29,43.92,20969.0
2016-01-29 13:30:00,43.94,44.33,43.79,44.25,34177.0,43.94,44.33,43.79,44.25,34177.0
2016-01-29 14:00:00,44.28,44.95,44.09,44.92,49608.0,44.28,44.95,44.09,44.92,49608.0
2016-01-29 14:30:00,44.91,44.96,44.55,44.62,59253.0,44.91,44.96,44.55,44.62,59253.0
2016-01-29 15:00:00,44.63,45.0,44.47,44.71,105622.0,44.63,45.0,44.47,44.71,105622.0
2016-01-29 15:30:00,44.73,45.18,44.71,45.14,193558.0,44.73,45.18,44.71,45.14,193558.0
2016-02-01 09:30:00,45.11,45.46,44.43,44.63,144773.0,45.11,45.46,44.43,44.63,144773.0
2016-02-01 10:00:00,44.72,44.93,43.75,44.75,94660.0,44.72,44.93,43.75,44.75,94660.0
2016-02-01 10:30:00,44.75,45.01,44.64,44.92,39536.0,44.75,45.01,44.64,44.92,39536.0
2016-02-01 11:00:00,44.91,45.03,44.73,44.92,38480.0,44.91,45.03,44.73,44.92,38480.0
2016-02-01 11:30:00,44.85,44.97,44.59,44.9,44019.0,44.85,44.97,44.59,44.9,44019.0
2016-02-01 12:00:00,44.9,45.11,44.33,44.45,39387.0,44.9,45.11,44.33,44.45,39387.0
2016-02-01 12:30:00,44.46,45.02,44.46,45.0,37127.0,44.46,45.02,44.46,45.0,37127.0
2016-02-01 13:00:00,44.93,45.13,44.8,44.94,30452.0,44.93,45.13,44.8,44.94,30452.0
2016-02-01 13:30:00,44.9,45.07,44.47,44.94,88666.0,44.9,45.07,44.47,44.94,88666.0
2016-02-01 14:00:00,45.01,45.01,44.37,44.51,58472.0,45.01,45.01,44.37,44.51,58472.0
2016-02-01 14:30:00,44.51,44.64,44.11,44.25,58624.0,44.51,44.64,44.11,44.25,58624.0
2016-02-01 15:00:00,44.2,44.44,43.58,43.87,105508.0,44.2,44.44,43.58,43.87,105508.0
2016-02-01 15:30:00,43.87,44.39,43.5,43.51,192461.0,43.87,44.39,43.5,43.51,192461.0
2016-02-02 09:30:00,42.85,43.2,42.45,42.72,23694.0,42.85,43.2,42.45,42.72,23694.0
2016-02-02 10:00:00,42.65,42.76,42.38,42.4,40673.0,42.65,42.76,42.38,42.4,40673.0
2016-02-02 10:30:00,42.4,42.8,42.38,42.56,27002.0,42.4,42.8,42.38,42.56,27002.0
2016-02-02 11:00:00,42.59,42.63,41.88,42.0,42145.0,42.59,42.63,41.88,42.0,42145.0
2016-02-02 11:30:00,41.99,42.08,41.46,41.67,69869.0,41.99,42.08,41.46,41.67,69869.0
2016-02-02 12:00:00,41.66,42.18,41.57,42.04,62858.0,41.66,42.18,41.57,42.04,62858.0
2016-02-02 12:30:00,42.15,42.26,41.99,42.08,9679.0,42.15,42.26,41.99,42.08,9679.0
2016-02-02 13:00:00,42.08,42.08,41.63,41.93,78451.0,42.08,42.08,41.63,41.93,78451.0
2016-02-02 13:30:00,41.93,41.93,41.26,41.26,35648.0,41.93,41.93,41.26,41.26,35648.0
2016-02-02 14:00:00,41.3,41.54,41.0,41.05,40761.0,41.3,41.54,41.0,41.05,40761.0
2016-02-02 14:30:00,41.06,41.29,41.0,41.0,103447.0,41.06,41.29,41.0,41.0,103447.0
2016-02-02 15:00:00,41.0,41.06,40.43,40.61,188742.0,41.0,41.06,40.43,40.61,188742.0
2016-02-02 15:30:00,40.67,41.11,40.52,41.11,198088.0,40.67,41.11,40.52,41.11,198088.0
2016-02-03 09:30:00,41.05,41.58,39.8,39.95,44774.0,41.05,41.58,39.8,39.95,44774.0
2016-02-03 10:00:00,39.86,40.0,39.1,39.37,56990.0,39.86,40.0,39.1,39.37,56990.0
2016-02-03 10:30:00,39.25,39.86,39.08,39.75,77397.0,39.25,39.86,39.08,39.75,77397.0
2016-02-03 11:00:00,39.74,40.15,39.05,40.15,134996.0,39.74,40.15,39.05,40.15,134996.0
2016-02-03 11:30:00,40.16,40.33,39.95,40.15,17626.0,40.16,40.33,39.95,40.15,17626.0
2016-02-03 12:00:00,40.19,40.4,40.02,40.27,39804.0,40.19,40.4,40.02,40.27,39804.0
2016-02-03 12:30:00,40.14,40.48,40.04,40.48,30701.0,40.14,40.48,40.04,40.48,30701.0
2016-02-03 13:00:00,40.5,40.5,39.75,39.75,26391.0,40.5,40.5,39.75,39.75,26391.0
2016-02-03 13:30:00,39.8,40.06,39.73,39.73,41904.0,39.8,40.06,39.73,39.73,41904.0
2016-02-03 14:00:00,39.66,40.25,39.57,40.25,33671.0,39.66,40.25,39.57,40.25,33671.0
2016-02-03 14:30:00,40.23,40.44,40.04,40.23,12000.0,40.23,40.44,40.04,40.23,12000.0
2016-02-03 15:00:00,40.24,40.5,40.09,40.12,15499.0,40.24,40.5,40.09,40.12,15499.0
2016-02-03 15:30:00,40.16,40.38,39.95,40.24,89963.0,40.16,40.38,39.95,40.24,89963.0
2016-02-04 09:30:00,41.14,43.25,41.14,41.89,161415.0,41.14,43.25,41.14,41.89,161415.0
2016-02-04 10:00:00,41.86,42.41,41.29,42.31,149533.0,41.86,42.41,41.29,42.31,149533.0
2016-02-04 10:30:00,42.31,42.45,41.61,42.18,45683.0,42.31,42.45,41.61,42.18,45683.0
2016-02-04 11:00:00,42.26,42.26,41.57,41.57,32218.0,42.26,42.26,41.57,41.57,32218.0
2016-02-04 11:30:00,41.57,41.57,40.78,41.36,44173.0,41.57,41.57,40.78,41.36,44173.0
2016-02-04 12:00:00,41.34,42.17,41.33,41.79,65931.0,41.34,42.17,41.33,41.79,65931.0
2016-02-04 12:30:00,41.77,41.87,41.5,41.59,19025.0,41.77,41.87,41.5,41.59,19025.0
2016-02-04 13:00:00,41.55,41.75,41.5,41.54,21271.0,41.55,41.75,41.5,41.54,21271.0
2016-02-04 13:30:00,41.56,41.56,41.07,41.18,20497.0,41.56,41.56,41.07,41.18,20497.0
2016-02-04 14:00:00,41.12,41.42,40.8,41.41,52134.0,41.12,41.42,40.8,41.41,52134.0
2016-02-04 14:30:00,41.43,42.12,41.43,42.12,47226.0,41.43,42.12,41.43,42.12,47226.0
2016-02-04 15:00:00,42.11,42.44,41.89,42.4,42915.0,42.11,42.44,41.89,42.4,42915.0
2016-02-04 15:30:00,42.21,42.45,42.05,42.28,97887.0,42.21,42.45,42.05,42.28,97887.0
2016-02-05 09:30:00,41.76,42.29,39.55,39.69,401517.0,41.76,42.29,39.55,39.69,401517.0
2016-02-05 10:00:00,39.67,40.44,38.82,38.85,122208.0,39.67,40.44,38.82,38.85,122208.0
2016-02-05 10:30:00,38.86,38.9,38.1,38.37,133641.0,38.86,38.9,38.1,38.37,133641.0
2016-02-05 11:00:00,38.4,39.14,38.4,38.73,275127.0,38.4,39.14,38.4,38.73,275127.0
2016-02-05 11:30:00,38.75,38.94,38.27,38.73,131422.0,38.75,38.94,38.27,38.73,131422.0
2016-02-05 12:00:00,38.73,38.81,38.56,38.75,74346.0,38.73,38.81,38.56,38.75,74346.0
2016-02-05 12:30:00,38.79,39.42,38.78,39.35,122083.0,38.79,39.42,38.78,39.35,122083.0
2016-02-05 13:00:00,39.36,39.48,39.0,39.26,26825.0,39.36,39.48,39.0,39.26,26825.0
2016-02-05 13:30:00,39.1,39.27,38.38,38.41,393609.0,39.1,39.27,38.38,38.41,393609.0
2016-02-05 14:00:00,38.36,38.49,38.02,38.17,169397.0,38.36,38.49,38.02,38.17,169397.0
2016-02-05 14:30:00,38.17,39.1,38.16,38.97,170265.0,38.17,39.1,38.16,38.97,170265.0
2016-02-05 15:00:00,38.91,39.39,38.51,39.33,171881.0,38.91,39.39,38.51,39.33,171881.0
2016-02-05 15:30:00,39.34,40.94,39.19,40.32,573569.0,39.34,40.94,39.19,40.32,573569.0
2016-02-08 09:30:00,39.8,40.14,38.0,38.27,475411.0,39.8,40.14,38.0,38.27,475411.0
2016-02-08 10:00:00,38.57,38.64,36.02,36.75,223023.0,38.57,38.64,36.02,36.75,223023.0
2016-02-08 10:30:00,36.64,36.7,36.05,36.11,86110.0,36.64,36.7,36.05,36.11,86110.0
2016-02-08 11:00:00,36.11,36.72,36.05,36.56,192388.0,36.11,36.72,36.05,36.56,192388.0
2016-02-08 11:30:00,36.55,36.7,36.23,36.5,195712.0,36.55,36.7,36.23,36.5,195712.0
2016-02-08 12:00:00,36.51,36.51,34.94,36.26,267680.0,36.51,36.51,34.94,36.26,267680.0
2016-02-08 12:30:00,36.32,36.7,36.21,36.58,115911.0,36.32,36.7,36.21,36.58,115911.0
2016-02-08 13:00:00,36.58,36.58,35.84,35.9,55962.0,36.58,36.58,35.84,35.9,55962.0
2016-02-08 13:30:00,35.91,35.92,34.1,35.17,323826.0,35.91,35.92,34.1,35.17,323826.0
2016-02-08 14:00:00,35.17,35.71,35.08,35.68,90388.0,35.17,35.71,35.08,35.68,90388.0
2016-02-08 14:30:00,35.68,35.69,34.5,34.7,190922.0,35.68,35.69,34.5,34.7,190922.0
2016-02-08 15:00:00,34.71,34.74,33.7,34.35,422456.0,34.71,34.74,33.7,34.35,422456.0
2016-02-08 15:30:00,34.35,34.38,33.79,34.0,432049.0,34.35,34.38,33.79,34.0,432049.0
2016-02-09 09:30:00,33.5,34.26,33.2,33.92,236798.0,33.5,34.26,33.2,33.92,236798.0
2016-02-09 10:00:00,33.99,34.07,33.11,33.11,64874.0,33.99,34.07,33.11,33.11,64874.0
2016-02-09 10:30:00,33.1,33.11,32.51,32.52,132038.0,33.1,33.11,32.51,32.52,132038.0
2016-02-09 11:00:00,32.52,32.62,32.3,32.3,111955.0,32.52,32.62,32.3,32.3,111955.0
2016-02-09 11:30:00,32.31,32.31,31.8,31.84,109291.0,32.31,32.31,31.8,31.84,109291.0
2016-02-09 12:00:00,31.83,31.87,31.3,31.31,116843.0,31.83,31.87,31.3,31.31,116843.0
2016-02-09 12:30:00,31.31,31.31,30.11,30.41,480813.0,31.31,31.31,30.11,30.41,480813.0
2016-02-09 13:00:00,30.41,30.47,29.8,29.82,141499.0,30.41,30.47,29.8,29.82,141499.0
2016-02-09 13:30:00,29.81,29.97,29.12,29.14,191851.0,29.81,29.97,29.12,29.14,191851.0
2016-02-09 14:00:00,29.14,29.67,28.85,28.99,368392.0,29.14,29.67,28.85,28.99,368392.0
2016-02-09 14:30:00,29.09,30.1,29.05,30.09,392024.0,29.09,30.1,29.05,30.09,392024.0
2016-02-09 15:00:00,30.09,31.79,30.0,30.79,292286.0,30.09,31.79,30.0,30.79,292286.0
2016-02-09 15:30:00,30.88,32.01,30.75,32.0,356459.0,30.88,32.01,30.75,32.0,356459.0
2016-02-10 09:30:00,32.21,33.82,31.92,33.25,131386.0,32.21,33.82,31.92,33.25,131386.0
2016-02-10 10:00:00,33.35,33.38,32.76,33.31,112380.0,33.35,33.38,32.76,33.31,112380.0
2016-02-10 10:30:00,33.33,33.8,33.28,33.43,157607.0,33.33,33.8,33.28,33.43,157607.0
2016-02-10 11:00:00,33.44,33.56,33.0,33.4,65555.0,33.44,33.56,33.0,33.4,65555.0
2016-02-10 11:30:00,33.39,33.5,33.18,33.32,142677.0,33.39,33.5,33.18,33.32,142677.0
2016-02-10 12:00:00,33.31,33.75,33.28,33.6,54318.0,33.31,33.75,33.28,33.6,54318.0
2016-02-10 12:30:00,33.66,34.29,33.61,34.29,76767.0,33.66,34.29,33.61,34.29,76767.0
2016-02-10 13:00:00,34.27,34.53,33.45,33.8,123956.0,34.27,34.53,33.45,33.8,123956.0
2016-02-10 13:30:00,33.79,34.31,33.64,33.98,75086.0,33.79,34.31,33.64,33.98,75086.0
2016-02-10 14:00:00,33.94,34.64,33.85,34.13,59381.0,33.94,34.64,33.85,34.13,59381.0
2016-02-10 14:30:00,34.14,34.82,34.0,34.46,112394.0,34.14,34.82,34.0,34.46,112394.0
2016-02-10 15:00:00,34.43,34.89,34.23,34.49,122800.0,34.43,34.89,34.23,34.49,122800.0
2016-02-10 15:30:00,34.48,34.54,34.09,34.51,215663.0,34.48,34.54,34.09,34.51,215663.0
2016-02-11 09:30:00,33.45,34.16,32.67,34.13,69034.0,33.45,34.16,32.67,34.13,69034.0
2016-02-11 10:00:00,34.01,34.13,33.37,33.37,32232.0,34.01,34.13,33.37,33.37,32232.0
2016-02-11 10:30:00,33.38,33.84,33.37,33.59,22674.0,33.38,33.84,33.37,33.59,22674.0
2016-02-11 11:00:00,33.69,33.69,33.4,33.54,23127.0,33.69,33.69,33.4,33.54,23127.0
2016-02-11 11:30:00,33.54,33.64,33.36,33.49,73168.0,33.54,33.64,33.36,33.49,73168.0
2016-02-11 12:00:00,33.51,34.05,33.47,34.0,82681.0,33.51,34.05,33.47,34.0,82681.0
2016-02-11 12:30:00,33.9,34.76,33.67,34.54,63074.0,33.9,34.76,33.67,34.54,63074.0
2016-02-11 13:00:00,34.54,34.67,34.28,34.49,26318.0,34.54,34.67,34.28,34.49,26318.0
2016-02-11 13:30:00,34.39,34.62,33.79,33.82,50090.0,34.39,34.62,33.79,33.82,50090.0
2016-02-11 14:00:00,33.8,34.01,33.6,33.88,22838.0,33.8,34.01,33.6,33.88,22838.0
2016-02-11 14:30:00,33.94,34.56,33.81,34.38,72782.0,33.94,34.56,33.81,34.38,72782.0
2016-02-11 15:00:00,34.42,34.59,34.16,34.59,35885.0,34.42,34.59,34.16,34.59,35885.0
2016-02-11 15:30:00,34.5,34.72,34.25,34.29,60506.0,34.5,34.72,34.25,34.29,60506.0
2016-02-12 09:30:00,34.47,35.5,34.3,35.49,75437.0,34.47,35.5,34.3,35.49,75437.0
2016-02-12 10:00:00,35.4,35.87,35.04,35.39,79464.0,35.4,35.87,35.04,35.39,79464.0
2016-02-12 10:30:00,35.46,35.5,35.0,35.14,86191.0,35.46,35.5,35.0,35.14,86191.0
2016-02-12 11:00:00,35.17,35.81,35.16,35.57,26049.0,35.17,35.81,35.16,35.57,26049.0
2016-02-12 11:30:00,35.61,35.81,35.61,35.65,47608.0,35.61,35.81,35.61,35.65,47608.0
2016-02-12 12:00:00,35.65,35.74,35.65,35.72,44495.0,35.65,35.74,35.65,35.72,44495.0
2016-02-12 12:30:00,35.7,35.75,35.65,35.67,32940.0,35.7,35.75,35.65,35.67,32940.0
2016-02-12 13:00:00,35.65,35.78,35.41,35.49,78873.0,35.65,35.78,35.41,35.49,78873.0
2016-02-12 13:30:00,35.48,35.62,35.46,35.55,17070.0,35.48,35.62,35.46,35.55,17070.0
2016-02-12 14:00:00,35.56,35.9,35.54,35.81,18348.0,35.56,35.9,35.54,35.81,18348.0
2016-02-12 14:30:00,35.93,35.96,35.66,35.66,13566.0,35.93,35.96,35.66,35.66,13566.0
2016-02-12 15:00:00,35.66,35.86,35.64,35.8,27236.0,35.66,35.86,35.64,35.8,27236.0
2016-02-12 15:30:00,35.79,36.08,35.78,35.92,119187.0,35.79,36.08,35.78,35.92,119187.0
2016-02-16 09:30:00,36.8,37.3,36.5,37.15,110619.0,36.8,37.3,36.5,37.15,110619.0
2016-02-16 10:00:00,37.18,37.23,36.18,36.31,98140.0,37.18,37.23,36.18,36.31,98140.0
2016-02-16 10:30:00,36.34,37.15,36.31,36.58,93178.0,36.34,37.15,36.31,36.58,93178.0
2016-02-16 11:00:00,36.59,36.7,36.4,36.6,104676.0,36.59,36.7,36.4,36.6,104676.0
2016-02-16 11:30:00,36.55,36.95,36.54,36.84,75463.0,36.55,36.95,36.54,36.84,75463.0
2016-02-16 12:00:00,36.85,37.49,36.8,37.4,41420.0,36.85,37.49,36.8,37.4,41420.0
2016-02-16 12:30:00,37.53,37.78,37.4,37.72,46694.0,37.53,37.78,37.4,37.72,46694.0
2016-02-16 13:00:00,37.77,37.88,37.16,37.75,78772.0,37.77,37.88,37.16,37.75,78772.0
2016-02-16 13:30:00,37.74,38.29,37.74,38.29,108061.0,37.74,38.29,37.74,38.29,108061.0
2016-02-16 14:00:00,38.3,38.37,37.97,38.2,66376.0,38.3,38.37,37.97,38.2,66376.0
2016-02-16 14:30:00,38.21,38.5,38.06,38.33,77447.0,38.21,38.5,38.06,38.33,77447.0
2016-02-16 15:00:00,38.32,38.4,37.85,37.86,97486.0,38.32,38.4,37.85,37.86,97486.0
2016-02-16 15:30:00,37.92,39.0,37.89,38.61,161057.0,37.92,39.0,37.89,38.61,161057.0
2016-02-17 09:30:00,39.43,39.43,37.46,38.05,76914.0,39.43,39.43,37.46,38.05,76914.0
2016-02-17 10:00:00,38.11,38.95,38.06,38.88,51269.0,38.11,38.95,38.06,38.88,51269.0
2016-02-17 10:30:00,38.91,38.94,38.49,38.84,136196.0,38.91,38.94,38.49,38.84,136196.0
2016-02-17 11:00:00,38.83,38.87,38.32,38.78,45514.0,38.83,38.87,38.32,38.78,45514.0
2016-02-17 11:30:00,38.86,39.17,38.78,38.94,101374.0,38.86,39.17,38.78,38.94,101374.0
2016-02-17 12:00:00,38.96,39.65,38.9,39.01,92141.0,38.96,39.65,38.9,39.01,92141.0
2016-02-17 12:30:00,39.01,39.33,39.01,39.13,39409.0,39.01,39.33,39.01,39.13,39409.0
2016-02-17 13:00:00,39.13,39.75,39.12,39.39,38913.0,39.13,39.75,39.12,39.39,38913.0
2016-02-17 13:30:00,39.4,39.58,38.97,39.09,72446.0,39.4,39.58,38.97,39.09,72446.0
2016-02-17 14:00:00,39.19,39.94,39.06,39.86,81279.0,39.19,39.94,39.06,39.86,81279.0
2016-02-17 14:30:00,39.85,40.1,39.35,39.5,97471.0,39.85,40.1,39.35,39.5,97471.0
2016-02-17 15:00:00,39.5,39.7,39.33,39.45,93181.0,39.5,39.7,39.33,39.45,93181.0
2016-02-17 15:30:00,39.48,39.52,39.1,39.29,173414.0,39.48,39.52,39.1,39.29,173414.0
2016-02-18 09:30:00,39.7,39.81,38.76,39.11,19208.0,39.7,39.81,38.76,39.11,19208.0
2016-02-18 10:00:00,39.17,39.45,38.95,39.45,71171.0,39.17,39.45,38.95,39.45,71171.0
2016-02-18 10:30:00,39.34,39.34,38.84,38.89,18800.0,39.34,39.34,38.84,38.89,18800.0
2016-02-18 11:00:00,38.83,38.89,38.4,38.89,39651.0,38.83,38.89,38.4,38.89,39651.0
2016-02-18 11:30:00,38.8,39.0,38.75,38.87,32775.0,38.8,39.0,38.75,38.87,32775.0
2016-02-18 12:00:00,39.05,39.17,38.9,39.02,17819.0,39.05,39.17,38.9,39.02,17819.0
2016-02-18 12:30:00,39.0,39.09,38.72,38.84,64585.0,39.0,39.09,38.72,38.84,64585.0
2016-02-18 13:00:00,38.87,39.08,38.78,38.87,29610.0,38.87,39.08,38.78,38.87,29610.0
2016-02-18 13:30:00,38.87,39.1,38.57,38.91,35722.0,38.87,39.1,38.57,38.91,35722.0
2016-02-18 14:00:00,38.92,39.19,38.92,39.08,21235.0,38.92,39.19,38.92,39.08,21235.0
2016-02-18 14:30:00,39.09,39.26,38.47,38.55,44622.0,39.09,39.26,38.47,38.55,44622.0
2016-02-18 15:00:00,38.53,38.57,38.0,38.1,106071.0,38.53,38.57,38.0,38.1,106071.0
2016-02-18 15:30:00,38.12,38.37,37.85,38.34,211113.0,38.12,38.37,37.85,38.34,211113.0
2016-02-19 09:30:00,38.29,38.6,37.72,38.34,41381.0,38.29,38.6,37.72,38.34,41381.0
2016-02-19 10:00:00,38.38,39.3,38.28,38.58,30903.0,38.38,39.3,38.28,38.58,30903.0
2016-02-19 10:30:00,38.5,38.9,38.28,38.9,29698.0,38.5,38.9,38.28,38.9,29698.0
2016-02-19 11:00:00,38.82,39.09,38.78,38.91,21778.0,38.82,39.09,38.78,38.91,21778.0
2016-02-19 11:30:00,39.03,39.55,38.87,39.32,34763.0,39.03,39.55,38.87,39.32,34763.0
2016-02-19 12:00:00,39.32,39.96,39.32,39.67,36151.0,39.32,39.96,39.32,39.67,36151.0
2016-02-19 12:30:00,39.77,39.93,39.67,39.69,33025.0,39.77,39.93,39.67,39.69,33025.0
2016-02-19 13:00:00,39.76,40.2,39.74,39.77,44966.0,39.76,40.2,39.74,39.77,44966.0
2016-02-19 13:30:00,39.85,40.04,39.63,40.04,42624.0,39.85,40.04,39.63,40.04,42624.0
2016-02-19 14:00:00,40.1,40.19,39.81,39.81,27920.0,40.1,40.19,39.81,39.81,27920.0
2016-02-19 14:30:00,39.8,40.1,39.51,39.59,56186.0,39.8,40.1,39.51,39.59,56186.0
2016-02-19 15:00:00,39.63,39.84,39.51,39.51,36827.0,39.63,39.84,39.51,39.51,36827.0
2016-02-19 15:30:00,39.56,39.74,39.42,39.56,145001.0,39.56,39.74,39.42,39.56,145001.0
2016-02-22 09:30:00,40.89,41.72,39.05,40.16,114307.0,40.89,41.72,39.05,40.16,114307.0
2016-02-22 10:00:00,40.18,40.97,39.96,40.58,109800.0,40.18,40.97,39.96,40.58,109800.0
2016-02-22 10:30:00,40.57,40.81,39.89,39.9,96796.0,40.57,40.81,39.89,39.9,96796.0
2016-02-22 11:00:00,39.9,40.67,39.87,40.25,69908.0,39.9,40.67,39.87,40.25,69908.0
2016-02-22 11:30:00,40.26,40.45,40.07,40.22,76452.0,40.26,40.45,40.07,40.22,76452.0
2016-02-22 12:00:00,40.25,40.3,39.52,39.82,56131.0,40.25,40.3,39.52,39.82,56131.0
2016-02-22 12:30:00,39.89,40.03,39.53,39.62,100659.0,39.89,40.03,39.53,39.62,100659.0
2016-02-22 13:00:00,39.66,39.96,39.66,39.78,15626.0,39.66,39.96,39.66,39.78,15626.0
2016-02-22 13:30:00,39.81,40.32,39.72,40.16,108052.0,39.81,40.32,39.72,40.16,108052.0
2016-02-22 14:00:00,40.16,40.2,39.67,40.15,42730.0,40.16,40.2,39.67,40.15,42730.0
2016-02-22 14:30:00,40.04,40.54,39.88,40.37,36271.0,40.04,40.54,39.88,40.37,36271.0
2016-02-22 15:00:00,40.33,40.36,39.56,39.87,46017.0,40.33,40.36,39.56,39.87,46017.0
2016-02-22 15:30:00,39.87,40.4,39.76,40.12,111665.0,39.87,40.4,39.76,40.12,111665.0
2016-02-23 09:30:00,40.3,40.86,39.8,40.08,50883.0,40.3,40.86,39.8,40.08,50883.0
2016-02-23 10:00:00,39.96,40.05,38.87,39.29,53871.0,39.96,40.05,38.87,39.29,53871.0
2016-02-23 10:30:00,39.37,39.53,38.87,39.2,64949.0,39.37,39.53,38.87,39.2,64949.0
2016-02-23 11:00:00,39.24,39.56,39.09,39.15,41493.0,39.24,39.56,39.09,39.15,41493.0
2016-02-23 11:30:00,39.15,39.8,39.1,39.29,25633.0,39.15,39.8,39.1,39.29,25633.0
2016-02-23 12:00:00,39.29,39.76,39.29,39.64,44273.0,39.29,39.76,39.29,39.64,44273.0
2016-02-23 12:30:00,39.64,40.4,39.61,40.3,62201.0,39.64,40.4,39.61,40.3,62201.0
2016-02-23 13:00:00,40.23,40.44,39.97,40.02,51944.0,40.23,40.44,39.97,40.02,51944.0
2016-02-23 13:30:00,40.09,40.21,39.79,40.18,101453.0,40.09,40.21,39.79,40.18,101453.0
2016-02-23 14:00:00,40.12,40.8,40.11,40.75,58505.0,40.12,40.8,40.11,40.75,58505.0
2016-02-23 14:30:00,40.65,41.16,40.64,40.84,63552.0,40.65,41.16,40.64,40.84,63552.0
2016-02-23 15:00:00,40.93,41.09,40.2,40.88,47193.0,40.93,41.09,40.2,40.88,47193.0
2016-02-23 15:30:00,40.93,41.33,40.73,40.93,142072.0,40.93,41.33,40.73,40.93,142072.0
2016-02-24 09:30:00,40.13,40.73,38.68,39.0,129181.0,40.13,40.73,38.68,39.0,129181.0
2016-02-24 10:00:00,39.0,39.34,38.22,39.15,133393.0,39.0,39.34,38.22,39.15,133393.0
2016-02-24 10:30:00,39.2,39.21,38.38,38.74,109673.0,39.2,39.21,38.38,38.74,109673.0
2016-02-24 11:00:00,38.76,39.06,38.47,38.87,127899.0,38.76,39.06,38.47,38.87,127899.0
2016-02-24 11:30:00,38.88,39.24,38.87,39.2,86951.0,38.88,39.24,38.87,39.2,86951.0
2016-02-24 12:00:00,39.27,40.06,39.2,39.23,89975.0,39.27,40.06,39.2,39.23,89975.0
2016-02-24 12:30:00,39.14,39.62,38.75,39.37,101066.0,39.14,39.62,38.75,39.37,101066.0
2016-02-24 13:00:00,39.3,40.07,39.3,39.68,158318.0,39.3,40.07,39.3,39.68,158318.0
2016-02-24 13:30:00,39.66,40.07,39.36,39.65,65665.0,39.66,40.07,39.36,39.65,65665.0
2016-02-24 14:00:00,39.66,41.96,39.62,40.39,254326.0,39.66,41.96,39.62,40.39,254326.0
2016-02-24 14:30:00,40.36,40.94,40.0,40.37,131220.0,40.36,40.94,40.0,40.37,131220.0
2016-02-24 15:00:00,40.39,40.5,40.09,40.2,140725.0,40.39,40.5,40.09,40.2,140725.0
2016-02-24 15:30:00,40.23,40.75,39.55,40.4,323312.0,40.23,40.75,39.55,40.4,323312.0
2016-02-25 09:30:00,41.74,45.4,38.83,40.65,1151260.0,41.74,45.4,38.83,40.65,1151260.0
2016-02-25 10:00:00,40.65,41.13,38.86,39.39,270759.0,40.65,41.13,38.86,39.39,270759.0
2016-02-25 10:30:00,39.43,42.0,39.11,41.94,635107.0,39.43,42.0,39.11,41.94,635107.0
2016-02-25 11:00:00,41.88,42.45,41.57,42.45,269598.0,41.88,42.45,41.57,42.45,269598.0
2016-02-25 11:30:00,42.39,42.59,42.04,42.45,115722.0,42.39,42.59,42.04,42.45,115722.0
2016-02-25 12:00:00,42.45,43.49,42.27,43.02,157764.0,42.45,43.49,42.27,43.02,157764.0
2016-02-25 12:30:00,43.08,43.09,41.86,42.15,164449.0,43.08,43.09,41.86,42.15,164449.0
2016-02-25 13:00:00,42.16,43.56,41.99,43.1,147863.0,42.16,43.56,41.99,43.1,147863.0
2016-02-25 13:30:00,43.14,43.65,42.93,43.32,124415.0,43.14,43.65,42.93,43.32,124415.0
2016-02-25 14:00:00,43.28,43.53,43.18,43.18,202802.0,43.28,43.53,43.18,43.18,202802.0
2016-02-25 14:30:00,43.28,44.34,43.28,44.34,115813.0,43.28,44.34,43.28,44.34,115813.0
2016-02-25 15:00:00,44.35,46.02,44.05,45.33,379908.0,44.35,46.02,44.05,45.33,379908.0
2016-02-25 15:30:00,45.36,46.96,44.34,44.77,774380.0,45.36,46.96,44.34,44.77,774380.0
2016-02-26 09:30:00,44.66,44.89,41.95,43.41,322968.0,44.66,44.89,41.95,43.41,322968.0
2016-02-26 10:00:00,43.3,43.85,43.05,43.47,98869.0,43.3,43.85,43.05,43.47,98869.0
2016-02-26 10:30:00,43.46,43.62,42.01,42.23,103121.0,43.46,43.62,42.01,42.23,103121.0
2016-02-26 11:00:00,42.23,42.72,42.04,42.16,146516.0,42.23,42.72,42.04,42.16,146516.0
2016-02-26 11:30:00,42.17,42.58,42.0,42.16,118952.0,42.17,42.58,42.0,42.16,118952.0
2016-02-26 12:00:00,42.3,42.56,42.02,42.23,53637.0,42.3,42.56,42.02,42.23,53637.0
2016-02-26 12:30:00,42.25,42.38,42.05,42.34,76148.0,42.25,42.38,42.05,42.34,76148.0
2016-02-26 13:00:00,42.38,42.57,42.14,42.52,115309.0,42.38,42.57,42.14,42.52,115309.0
2016-02-26 13:30:00,42.55,42.63,41.22,41.72,241280.0,42.55,42.63,41.22,41.72,241280.0
2016-02-26 14:00:00,41.74,41.86,41.41,41.85,64494.0,41.74,41.86,41.41,41.85,64494.0
2016-02-26 14:30:00,41.87,42.43,41.79,41.96,112035.0,41.87,42.43,41.79,41.96,112035.0
2016-02-26 15:00:00,41.9,42.09,41.34,41.49,152289.0,41.9,42.09,41.34,41.49,152289.0
2016-02-26 15:30:00,41.49,41.67,41.22,41.32,206219.0,41.49,41.67,41.22,41.32,206219.0
2016-02-29 09:30:00,40.93,41.36,40.47,41.05,112871.0,40.93,41.36,40.47,41.05,112871.0
2016-02-29 10:00:00,40.81,40.85,40.41,40.55,50449.0,40.81,40.85,40.41,40.55,50449.0
2016-02-29 10:30:00,40.55,40.66,40.15,40.37,51639.0,40.55,40.66,40.15,40.37,51639.0
2016-02-29 11:00:00,40.34,40.38,39.84,39.84,67815.0,40.34,40.38,39.84,39.84,67815.0
2016-02-29 11:30:00,39.86,40.11,39.6,39.61,61907.0,39.86,40.11,39.6,39.61,61907.0
2016-02-29 12:00:00,39.64,39.72,39.4,39.72,40628.0,39.64,39.72,39.4,39.72,40628.0
2016-02-29 12:30:00,39.72,39.82,39.56,39.56,30883.0,39.72,39.82,39.56,39.56,30883.0
2016-02-29 13:00:00,39.54,39.76,39.5,39.64,50398.0,39.54,39.76,39.5,39.64,50398.0
2016-02-29 13:30:00,39.6,39.64,39.21,39.26,29805.0,39.6,39.64,39.21,39.26,29805.0
2016-02-29 14:00:00,39.21,39.63,39.15,39.44,48211.0,39.21,39.63,39.15,39.44,48211.0
2016-02-29 14:30:00,39.5,39.7,39.46,39.64,61636.0,39.5,39.7,39.46,39.64,61636.0
2016-02-29 15:00:00,39.65,39.77,39.34,39.39,111022.0,39.65,39.77,39.34,39.39,111022.0
2016-02-29 15:30:00,39.39,39.39,38.81,38.94,151561.0,39.39,39.39,38.81,38.94,151561.0
2016-03-01 09:30:00,39.5,40.52,39.12,40.0,118343.0,39.5,40.52,39.12,40.0,118343.0
2016-03-01 10:00:00,40.08,40.09,39.3,39.95,107668.0,40.08,40.09,39.3,39.95,107668.0
2016-03-01 10:30:00,40.09,40.09,39.63,39.82,88007.0,40.09,40.09,39.63,39.82,88007.0
2016-03-01 11:00:00,39.82,40.41,39.8,40.35,66927.0,39.82,40.41,39.8,40.35,66927.0
2016-03-01 11:30:00,40.35,40.68,39.94,40.04,67583.0,40.35,40.68,39.94,40.04,67583.0
2016-03-01 12:00:00,40.1,40.19,39.87,39.94,40823.0,40.1,40.19,39.87,39.94,40823.0
2016-03-01 12:30:00,39.88,40.17,39.62,40.06,75349.0,39.88,40.17,39.62,40.06,75349.0
2016-03-01 13:00:00,40.02,40.15,39.95,40.09,27241.0,40.02,40.15,39.95,40.09,27241.0
2016-03-01 13:30:00,40.1,40.16,39.78,40.0,47980.0,40.1,40.16,39.78,40.0,47980.0
2016-03-01 14:00:00,40.0,40.03,39.7,39.77,58010.0,40.0,40.03,39.7,39.77,58010.0
2016-03-01 14:30:00,39.77,39.88,39.63,39.88,28755.0,39.77,39.88,39.63,39.88,28755.0
2016-03-01 15:00:00,39.88,40.01,39.88,40.0,56827.0,39.88,40.01,39.88,40.0,56827.0
2016-03-01 15:30:00,40.0,40.42,39.91,40.2,162132.0,40.0,40.42,39.91,40.2,162132.0
2016-03-02 09:30:00,39.9,40.25,39.8,40.12,86565.0,39.9,40.25,39.8,40.12,86565.0
2016-03-02 10:00:00,40.1,41.24,40.07,41.09,127280.0,40.1,41.24,40.07,41.09,127280.0
2016-03-02 10:30:00,41.1,42.2,40.92,42.09,207136.0,41.1,42.2,40.92,42.09,207136.0
2016-03-02 11:00:00,42.0,42.66,41.83,42.56,97128.0,42.0,42.66,41.83,42.56,97128.0
2016-03-02 11:30:00,42.56,42.7,42.25,42.43,64892.0,42.56,42.7,42.25,42.43,64892.0
2016-03-02 12:00:00,42.5,42.62,41.74,41.95,45619.0,42.5,42.62,41.74,41.95,45619.0
2016-03-02 12:30:00,41.91,42.08,41.56,41.84,42074.0,41.91,42.08,41.56,41.84,42074.0
2016-03-02 13:00:00,41.87,42.2,41.6,42.1,60708.0,41.87,42.2,41.6,42.1,60708.0
2016-03-02 13:30:00,42.11,43.43,41.89,43.2,146080.0,42.11,43.43,41.89,43.2,146080.0
2016-03-02 14:00:00,43.21,43.36,42.23,42.91,167833.0,43.21,43.36,42.23,42.91,167833.0
2016-03-02 14:30:00,42.91,43.16,42.69,43.02,59227.0,42.91,43.16,42.69,43.02,59227.0
2016-03-02 15:00:00,43.02,43.81,42.97,43.52,248143.0,43.02,43.81,42.97,43.52,248143.0
2016-03-02 15:30:00,43.55,43.99,43.5,43.96,252059.0,43.55,43.99,43.5,43.96,252059.0
2016-03-03 09:30:00,43.04,44.0,42.69,43.75,72348.0,43.04,44.0,42.69,43.75,72348.0
2016-03-03 10:00:00,43.82,44.14,43.48,44.12,97750.0,43.82,44.14,43.48,44.12,97750.0
2016-03-03 10:30:00,44.13,44.82,43.99,44.73,71674.0,44.13,44.82,43.99,44.73,71674.0
2016-03-03 11:00:00,44.73,45.83,44.61,45.81,183652.0,44.73,45.83,44.61,45.81,183652.0
2016-03-03 11:30:00,45.8,46.22,45.63,46.05,167179.0,45.8,46.22,45.63,46.05,167179.0
2016-03-03 12:00:00,46.06,46.23,45.82,46.18,86356.0,46.06,46.23,45.82,46.18,86356.0
2016-03-03 12:30:00,46.15,46.47,46.15,46.44,58032.0,46.15,46.47,46.15,46.44,58032.0
2016-03-03 13:00:00,46.46,46.79,46.31,46.75,156311.0,46.46,46.79,46.31,46.75,156311.0
2016-03-03 13:30:00,46.76,46.76,45.83,46.09,102274.0,46.76,46.76,45.83,46.09,102274.0
2016-03-03 14:00:00,46.09,46.12,44.92,45.44,81217.0,46.09,46.12,44.92,45.44,81217.0
2016-03-03 14:30:00,45.57,45.9,45.32,45.58,80331.0,45.57,45.9,45.32,45.58,80331.0
2016-03-03 15:00:00,45.62,45.79,45.31,45.4,94187.0,45.62,45.79,45.31,45.4,94187.0
2016-03-03 15:30:00,45.38,45.69,45.32,45.43,158141.0,45.38,45.69,45.32,45.43,158141.0
2016-03-04 09:30:00,44.85,44.95,43.52,44.68,116174.0,44.85,44.95,43.52,44.68,116174.0
2016-03-04 10:00:00,44.75,45.13,44.68,44.83,60996.0,44.75,45.13,44.68,44.83,60996.0
2016-03-04 10:30:00,44.9,45.57,44.88,45.46,95209.0,44.9,45.57,44.88,45.46,95209.0
2016-03-04 11:00:00,45.53,46.22,45.31,45.85,106568.0,45.53,46.22,45.31,45.85,106568.0
2016-03-04 11:30:00,45.82,46.0,45.59,45.94,41984.0,45.82,46.0,45.59,45.94,41984.0
2016-03-04 12:00:00,46.0,46.15,45.67,45.85,52021.0,46.0,46.15,45.67,45.85,52021.0
2016-03-04 12:30:00,45.84,45.98,45.62,45.76,46744.0,45.84,45.98,45.62,45.76,46744.0
2016-03-04 13:00:00,45.7,45.87,45.43,45.51,40171.0,45.7,45.87,45.43,45.51,40171.0
2016-03-04 13:30:00,45.54,45.9,45.48,45.85,16071.0,45.54,45.9,45.48,45.85,16071.0
2016-03-04 14:00:00,45.88,45.88,45.39,45.52,36301.0,45.88,45.88,45.39,45.52,36301.0
2016-03-04 14:30:00,45.5,45.5,44.96,45.11,37226.0,45.5,45.5,44.96,45.11,37226.0
2016-03-04 15:00:00,45.15,45.2,44.75,44.96,48743.0,45.15,45.2,44.75,44.96,48743.0
2016-03-04 15:30:00,44.9,45.26,44.64,44.72,150488.0,44.9,45.26,44.64,44.72,150488.0
2016-03-07 09:30:00,43.95,44.61,43.37,44.46,67787.0,43.95,44.61,43.37,44.46,67787.0
2016-03-07 10:00:00,44.34,44.92,44.14,44.36,26804.0,44.34,44.92,44.14,44.36,26804.0
2016-03-07 10:30:00,44.48,44.85,44.4,44.48,61924.0,44.48,44.85,44.4,44.48,61924.0
2016-03-07 11:00:00,44.6,44.75,44.15,44.35,32490.0,44.6,44.75,44.15,44.35,32490.0
2016-03-07 11:30:00,44.38,44.66,44.0,44.02,62165.0,44.38,44.66,44.0,44.02,62165.0
2016-03-07 12:00:00,44.01,44.38,44.0,44.31,33961.0,44.01,44.38,44.0,44.31,33961.0
2016-03-07 12:30:00,44.32,44.37,44.0,44.05,55143.0,44.32,44.37,44.0,44.05,55143.0
2016-03-07 13:00:00,44.05,44.27,44.05,44.05,47377.0,44.05,44.27,44.05,44.05,47377.0
2016-03-07 13:30:00,44.05,44.47,43.87,44.01,115775.0,44.05,44.47,43.87,44.01,115775.0
2016-03-07 14:00:00,44.0,44.08,43.93,44.0,47367.0,44.0,44.08,43.93,44.0,47367.0
2016-03-07 14:30:00,44.0,44.05,43.9,43.96,42257.0,44.0,44.05,43.9,43.96,42257.0
2016-03-07 15:00:00,43.95,44.04,43.5,43.55,53783.0,43.95,44.04,43.5,43.55,53783.0
2016-03-07 15:30:00,43.55,44.07,43.41,44.07,138707.0,43.55,44.07,43.41,44.07,138707.0
2016-03-08 09:30:00,44.59,45.84,44.33,45.02,56794.0,44.59,45.84,44.33,45.02,56794.0
2016-03-08 10:00:00,44.96,45.27,44.25,44.3,42912.0,44.96,45.27,44.25,44.3,42912.0
2016-03-08 10:30:00,44.25,44.66,43.56,43.65,44427.0,44.25,44.66,43.56,43.65,44427.0
2016-03-08 11:00:00,43.75,44.14,43.52,43.81,36635.0,43.75,44.14,43.52,43.81,36635.0
2016-03-08 11:30:00,43.77,43.88,43.4,43.51,67178.0,43.77,43.88,43.4,43.51,67178.0
2016-03-08 12:00:00,43.51,43.98,43.41,43.94,55032.0,43.51,43.98,43.41,43.94,55032.0
2016-03-08 12:30:00,43.95,44.12,43.89,44.0,23449.0,43.95,44.12,43.89,44.0,23449.0
2016-03-08 13:00:00,44.11,44.19,43.94,44.03,35184.0,44.11,44.19,43.94,44.03,35184.0
2016-03-08 13:30:00,43.97,44.12,43.74,44.12,27906.0,43.97,44.12,43.74,44.12,27906.0
2016-03-08 14:00:00,44.1,44.33,43.99,44.03,24202.0,44.1,44.33,43.99,44.03,24202.0
2016-03-08 14:30:00,44.05,44.16,43.96,44.05,35669.0,44.05,44.16,43.96,44.05,35669.0
2016-03-08 15:00:00,44.05,44.42,43.75,43.85,53308.0,44.05,44.42,43.75,43.85,53308.0
2016-03-08 15:30:00,43.85,44.02,43.63,43.67,89692.0,43.85,44.02,43.63,43.67,89692.0
2016-03-09 09:30:00,43.95,43.98,42.03,43.05,146426.0,43.95,43.98,42.03,43.05,146426.0
2016-03-09 10:00:00,43.03,43.08,42.45,42.49,40121.0,43.03,43.08,42.45,42.49,40121.0
2016-03-09 10:30:00,42.49,43.29,42.44,42.86,85433.0,42.49,43.29,42.44,42.86,85433.0
2016-03-09 11:00:00,42.91,43.05,42.71,43.02,44593.0,42.91,43.05,42.71,43.02,44593.0
2016-03-09 11:30:00,43.11,43.14,42.82,43.0,60169.0,43.11,43.14,42.82,43.0,60169.0
2016-03-09 12:00:00,42.94,43.16,42.88,43.04,34807.0,42.94,43.16,42.88,43.04,34807.0
2016-03-09 12:30:00,43.1,43.25,42.79,43.12,48430.0,43.1,43.25,42.79,43.12,48430.0
2016-03-09 13:00:00,43.2,43.5,43.03,43.13,61326.0,43.2,43.5,43.03,43.13,61326.0
2016-03-09 13:30:00,43.21,43.48,43.12,43.44,25823.0,43.21,43.48,43.12,43.44,25823.0
2016-03-09 14:00:00,43.41,44.18,43.38,44.18,29711.0,43.41,44.18,43.38,44.18,29711.0
2016-03-09 14:30:00,44.18,44.2,43.74,43.84,26224.0,44.18,44.2,43.74,43.84,26224.0
2016-03-09 15:00:00,43.87,43.9,43.48,43.68,38700.0,43.87,43.9,43.48,43.68,38700.0
2016-03-09 15:30:00,43.72,43.77,43.38,43.67,90085.0,43.72,43.77,43.38,43.67,90085.0
2016-03-10 09:30:00,43.42,44.18,43.42,43.73,42554.0,43.42,44.18,43.42,43.73,42554.0
2016-03-10 10:00:00,43.75,44.18,43.55,44.14,63831.0,43.75,44.18,43.55,44.14,63831.0
2016-03-10 10:30:00,44.13,44.26,43.65,44.17,43304.0,44.13,44.26,43.65,44.17,43304.0
2016-03-10 11:00:00,44.19,44.26,43.58,43.81,40528.0,44.19,44.26,43.58,43.81,40528.0
2016-03-10 11:30:00,43.86,43.93,43.63,43.84,19500.0,43.86,43.93,43.63,43.84,19500.0
2016-03-10 12:00:00,43.84,43.95,43.71,43.79,16518.0,43.84,43.95,43.71,43.79,16518.0
2016-03-10 12:30:00,43.8,43.98,43.53,43.76,11351.0,43.8,43.98,43.53,43.76,11351.0
2016-03-10 13:00:00,43.69,43.77,43.25,43.47,25928.0,43.69,43.77,43.25,43.47,25928.0
2016-03-10 13:30:00,43.5,43.55,43.3,43.44,48801.0,43.5,43.55,43.3,43.44,48801.0
2016-03-10 14:00:00,43.47,43.48,42.83,43.06,36474.0,43.47,43.48,42.83,43.06,36474.0
2016-03-10 14:30:00,43.08,43.89,43.08,43.81,69850.0,43.08,43.89,43.08,43.81,69850.0
2016-03-10 15:00:00,43.78,44.12,43.24,44.04,94508.0,43.78,44.12,43.24,44.04,94508.0
2016-03-10 15:30:00,44.05,44.05,43.54,43.82,63904.0,44.05,44.05,43.54,43.82,63904.0
2016-03-11 09:30:00,44.0,45.22,43.8,44.12,84528.0,44.0,45.22,43.8,44.12,84528.0
2016-03-11 10:00:00,44.15,44.16,43.43,43.61,51685.0,44.15,44.16,43.43,43.61,51685.0
2016-03-11 10:30:00,43.65,43.78,43.42,43.45,23935.0,43.65,43.78,43.42,43.45,23935.0
2016-03-11 11:00:00,43.45,44.3,43.41,43.98,69700.0,43.45,44.3,43.41,43.98,69700.0
2016-03-11 11:30:00,43.97,43.98,43.29,43.64,26035.0,43.97,43.98,43.29,43.64,26035.0
2016-03-11 12:00:00,43.63,43.85,43.57,43.85,9565.0,43.63,43.85,43.57,43.85,9565.0
2016-03-11 12:30:00,43.82,44.15,43.81,44.14,34620.0,43.82,44.15,43.81,44.14,34620.0
2016-03-11 13:00:00,44.19,44.44,44.09,44.3,14821.0,44.19,44.44,44.09,44.3,14821.0
2016-03-11 13:30:00,44.29,44.45,44.27,44.32,13600.0,44.29,44.45,44.27,44.32,13600.0
2016-03-11 14:00:00,44.32,44.53,44.31,44.43,29854.0,44.32,44.53,44.31,44.43,29854.0
2016-03-11 14:30:00,44.44,44.53,44.17,44.44,49260.0,44.44,44.53,44.17,44.44,49260.0
2016-03-11 15:00:00,44.44,45.35,44.33,45.29,33238.0,44.44,45.35,44.33,45.29,33238.0
2016-03-11 15:30:00,45.28,45.44,44.97,45.14,69356.0,45.28,45.44,44.97,45.14,69356.0
2016-03-14 09:30:00,45.43,45.5,44.35,45.02,52486.0,45.43,45.5,44.35,45.02,52486.0
2016-03-14 10:00:00,44.9,45.41,44.77,44.94,23792.0,44.9,45.41,44.77,44.94,23792.0
2016-03-14 10:30:00,44.82,44.94,44.4,44.52,75248.0,44.82,44.94,44.4,44.52,75248.0
2016-03-14 11:00:00,44.51,44.58,43.52,43.88,62255.0,44.51,44.58,43.52,43.88,62255.0
2016-03-14 11:30:00,43.9,44.01,43.17,43.55,56282.0,43.9,44.01,43.17,43.55,56282.0
2016-03-14 12:00:00,43.66,43.67,42.13,42.28,65045.0,43.66,43.67,42.13,42.28,65045.0
2016-03-14 12:30:00,42.17,42.64,41.69,42.02,134928.0,42.17,42.64,41.69,42.02,134928.0
2016-03-14 13:00:00,42.03,42.51,42.02,42.37,44347.0,42.03,42.51,42.02,42.37,44347.0
2016-03-14 13:30:00,42.38,43.21,42.38,43.04,42197.0,42.38,43.21,42.38,43.04,42197.0
2016-03-14 14:00:00,43.05,43.3,42.82,43.3,55458.0,43.05,43.3,42.82,43.3,55458.0
2016-03-14 14:30:00,43.33,43.34,43.01,43.1,47450.0,43.33,43.34,43.01,43.1,47450.0
2016-03-14 15:00:00,43.05,43.34,42.94,43.1,90828.0,43.05,43.34,42.94,43.1,90828.0
2016-03-14 15:30:00,43.11,43.35,42.86,42.87,131882.0,43.11,43.35,42.86,42.87,131882.0
2016-03-15 09:30:00,42.51,43.0,42.17,42.41,53656.0,42.51,43.0,42.17,42.41,53656.0
2016-03-15 10:00:00,42.52,42.55,41.71,42.22,141150.0,42.52,42.55,41.71,42.22,141150.0
2016-03-15 10:30:00,42.2,42.71,42.19,42.33,26872.0,42.2,42.71,42.19,42.33,26872.0
2016-03-15 11:00:00,42.27,42.51,42.12,42.23,56299.0,42.27,42.51,42.12,42.23,56299.0
2016-03-15 11:30:00,42.23,42.25,41.84,41.94,53709.0,42.23,42.25,41.84,41.94,53709.0
2016-03-15 12:00:00,42.0,42.26,41.93,42.18,24473.0,42.0,42.26,41.93,42.18,24473.0
2016-03-15 12:30:00,42.18,42.6,42.08,42.16,32805.0,42.18,42.6,42.08,42.16,32805.0
2016-03-15 13:00:00,42.13,42.53,42.11,42.19,38282.0,42.13,42.53,42.11,42.19,38282.0
2016-03-15 13:30:00,42.24,42.27,42.07,42.2,23862.0,42.24,42.27,42.07,42.2,23862.0
2016-03-15 14:00:00,42.21,42.55,42.12,42.32,55399.0,42.21,42.55,42.12,42.32,55399.0
2016-03-15 14:30:00,42.27,42.6,42.2,42.6,28780.0,42.27,42.6,42.2,42.6,28780.0
2016-03-15 15:00:00,42.55,42.73,42.24,42.6,45152.0,42.55,42.73,42.24,42.6,45152.0
2016-03-15 15:30:00,42.6,42.61,42.3,42.39,95722.0,42.6,42.61,42.3,42.39,95722.0
2016-03-16 09:30:00,42.17,43.27,42.17,43.08,52221.0,42.17,43.27,42.17,43.08,52221.0
2016-03-16 10:00:00,43.11,43.15,42.27,42.3,69399.0,43.11,43.15,42.27,42.3,69399.0
2016-03-16 10:30:00,42.38,42.76,42.08,42.5,47950.0,42.38,42.76,42.08,42.5,47950.0
2016-03-16 11:00:00,42.5,42.74,42.25,42.31,90350.0,42.5,42.74,42.25,42.31,90350.0
2016-03-16 11:30:00,42.17,42.5,42.0,42.39,51462.0,42.17,42.5,42.0,42.39,51462.0
2016-03-16 12:00:00,42.38,43.06,42.38,42.74,39572.0,42.38,43.06,42.38,42.74,39572.0
2016-03-16 12:30:00,42.86,42.88,42.4,42.73,38874.0,42.86,42.88,42.4,42.73,38874.0
2016-03-16 13:00:00,42.79,43.0,42.52,42.56,38858.0,42.79,43.0,42.52,42.56,38858.0
2016-03-16 13:30:00,42.8,43.44,42.49,43.39,97188.0,42.8,43.44,42.49,43.39,97188.0
2016-03-16 14:00:00,43.49,43.93,42.92,43.3,45579.0,43.49,43.93,42.92,43.3,45579.0
2016-03-16 14:30:00,43.5,44.41,43.32,43.93,97785.0,43.5,44.41,43.32,43.93,97785.0
2016-03-16 15:00:00,43.95,44.97,43.92,44.5,173269.0,43.95,44.97,43.92,44.5,173269.0
2016-03-16 15:30:00,44.47,44.75,44.02,44.09,203686.0,44.47,44.75,44.02,44.09,203686.0
2016-03-17 09:30:00,43.66,44.3,43.58,43.86,53922.0,43.66,44.3,43.58,43.86,53922.0
2016-03-17 10:00:00,43.88,43.92,43.31,43.65,29740.0,43.88,43.92,43.31,43.65,29740.0
2016-03-17 10:30:00,43.75,43.9,43.48,43.9,16426.0,43.75,43.9,43.48,43.9,16426.0
2016-03-17 11:00:00,43.9,44.07,43.54,43.76,22061.0,43.9,44.07,43.54,43.76,22061.0
2016-03-17 11:30:00,43.79,43.94,43.72,43.76,11613.0,43.79,43.94,43.72,43.76,11613.0
2016-03-17 12:00:00,43.84,44.48,43.71,44.48,26303.0,43.84,44.48,43.71,44.48,26303.0
2016-03-17 12:30:00,44.53,44.72,44.47,44.72,24911.0,44.53,44.72,44.47,44.72,24911.0
2016-03-17 13:00:00,44.75,44.95,44.65,44.85,14086.0,44.75,44.95,44.65,44.85,14086.0
2016-03-17 13:30:00,44.88,45.44,44.78,45.28,46131.0,44.88,45.44,44.78,45.28,46131.0
2016-03-17 14:00:00,45.34,45.62,45.19,45.52,32572.0,45.34,45.62,45.19,45.52,32572.0
2016-03-17 14:30:00,45.52,45.57,45.24,45.29,24822.0,45.52,45.57,45.24,45.29,24822.0
2016-03-17 15:00:00,45.29,45.52,45.25,45.47,50043.0,45.29,45.52,45.25,45.47,50043.0
2016-03-17 15:30:00,45.47,45.5,44.87,44.88,107151.0,45.47,45.5,44.87,44.88,107151.0
2016-03-18 09:30:00,44.9,44.9,42.7,43.06,171165.0,44.9,44.9,42.7,43.06,171165.0
2016-03-18 10:00:00,43.07,43.55,42.51,43.45,101181.0,43.07,43.55,42.51,43.45,101181.0
2016-03-18 10:30:00,43.45,44.1,43.03,43.18,124638.0,43.45,44.1,43.03,43.18,124638.0
2016-03-18 11:00:00,43.19,43.48,42.99,43.06,57037.0,43.19,43.48,42.99,43.06,57037.0
2016-03-18 11:30:00,43.04,43.07,42.51,42.59,137073.0,43.04,43.07,42.51,42.59,137073.0
2016-03-18 12:00:00,42.55,42.95,42.51,42.84,71344.0,42.55,42.95,42.51,42.84,71344.0
2016-03-18 12:30:00,42.86,42.86,42.57,42.68,29540.0,42.86,42.86,42.57,42.68,29540.0
2016-03-18 13:00:00,42.68,42.77,42.51,42.67,92140.0,42.68,42.77,42.51,42.67,92140.0
2016-03-18 13:30:00,42.7,42.73,42.48,42.52,81338.0,42.7,42.73,42.48,42.52,81338.0
2016-03-18 14:00:00,42.62,42.84,42.46,42.46,37651.0,42.62,42.84,42.46,42.46,37651.0
2016-03-18 14:30:00,42.46,42.64,42.0,42.07,70350.0,42.46,42.64,42.0,42.07,70350.0
2016-03-18 15:00:00,42.12,42.37,41.97,42.19,62134.0,42.12,42.37,41.97,42.19,62134.0
2016-03-18 15:30:00,42.2,42.22,41.44,41.68,204643.0,42.2,42.22,41.44,41.68,204643.0
2016-03-21 09:30:00,41.52,41.77,40.96,40.96,115015.0,41.52,41.77,40.96,40.96,115015.0
2016-03-21 10:00:00,40.97,41.09,39.08,39.25,372100.0,40.97,41.09,39.08,39.25,372100.0
2016-03-21 10:30:00,39.34,39.57,39.0,39.41,128475.0,39.34,39.57,39.0,39.41,128475.0
2016-03-21 11:00:00,39.4,39.57,38.79,39.11,182633.0,39.4,39.57,38.79,39.11,182633.0
2016-03-21 11:30:00,39.0,39.43,38.99,39.23,143239.0,39.0,39.43,38.99,39.23,143239.0
2016-03-21 12:00:00,39.23,39.24,38.21,38.41,94455.0,39.23,39.24,38.21,38.41,94455.0
2016-03-21 12:30:00,38.47,38.91,38.21,38.83,281729.0,38.47,38.91,38.21,38.83,281729.0
2016-03-21 13:00:00,38.87,38.89,38.39,38.55,125167.0,38.87,38.89,38.39,38.55,125167.0
2016-03-21 13:30:00,38.58,38.79,37.83,38.52,140377.0,38.58,38.79,37.83,38.52,140377.0
2016-03-21 14:00:00,38.54,38.8,38.38,38.7,111724.0,38.54,38.8,38.38,38.7,111724.0
2016-03-21 14:30:00,38.72,38.81,38.22,38.3,146963.0,38.72,38.81,38.22,38.3,146963.0
2016-03-21 15:00:00,38.3,38.77,37.45,38.08,427806.0,38.3,38.77,37.45,38.08,427806.0
2016-03-21 15:30:00,38.08,38.34,37.52,38.05,856699.0,38.08,38.34,37.52,38.05,856699.0
2016-03-22 09:30:00,37.0,38.4,36.42,38.11,267270.0,37.0,38.4,36.42,38.11,267270.0
2016-03-22 10:00:00,37.85,39.12,37.84,39.12,200748.0,37.85,39.12,37.84,39.12,200748.0
2016-03-22 10:30:00,39.12,39.45,38.82,39.18,199377.0,39.12,39.45,38.82,39.18,199377.0
2016-03-22 11:00:00,39.19,39.9,38.92,39.5,112002.0,39.19,39.9,38.92,39.5,112002.0
2016-03-22 11:30:00,39.51,39.56,38.99,39.03,112390.0,39.51,39.56,38.99,39.03,112390.0
2016-03-22 12:00:00,39.03,39.4,39.02,39.2,55100.0,39.03,39.4,39.02,39.2,55100.0
2016-03-22 12:30:00,39.15,39.4,39.0,39.03,67606.0,39.15,39.4,39.0,39.03,67606.0
2016-03-22 13:00:00,39.06,39.4,39.01,39.39,38929.0,39.06,39.4,39.01,39.39,38929.0
2016-03-22 13:30:00,39.34,39.4,39.03,39.14,51273.0,39.34,39.4,39.03,39.14,51273.0
2016-03-22 14:00:00,39.14,39.4,39.0,39.39,107814.0,39.14,39.4,39.0,39.39,107814.0
2016-03-22 14:30:00,39.4,39.76,39.28,39.76,211583.0,39.4,39.76,39.28,39.76,211583.0
2016-03-22 15:00:00,39.7,40.4,39.7,40.02,198133.0,39.7,40.4,39.7,40.02,198133.0
2016-03-22 15:30:00,40.07,40.13,39.5,39.93,327584.0,40.07,40.13,39.5,39.93,327584.0
2016-03-23 09:30:00,39.77,40.22,39.25,39.31,27990.0,39.77,40.22,39.25,39.31,27990.0
2016-03-23 10:00:00,39.23,39.7,39.07,39.55,31303.0,39.23,39.7,39.07,39.55,31303.0
2016-03-23 10:30:00,39.55,39.65,38.88,38.94,40322.0,39.55,39.65,38.88,38.94,40322.0
2016-03-23 11:00:00,38.9,38.92,38.33,38.38,35846.0,38.9,38.92,38.33,38.38,35846.0
2016-03-23 11:30:00,38.43,38.8,37.92,38.61,67485.0,38.43,38.8,37.92,38.61,67485.0
2016-03-23 12:00:00,38.68,39.01,38.27,38.79,48286.0,38.68,39.01,38.27,38.79,48286.0
2016-03-23 12:30:00,38.8,38.96,38.47,38.77,51213.0,38.8,38.96,38.47,38.77,51213.0
2016-03-23 13:00:00,38.88,39.24,38.51,39.0,30632.0,38.88,39.24,38.51,39.0,30632.0
2016-03-23 13:30:00,39.11,39.11,38.53,38.91,36740.0,39.11,39.11,38.53,38.91,36740.0
2016-03-23 14:00:00,38.9,39.8,38.76,39.42,109900.0,38.9,39.8,38.76,39.42,109900.0
2016-03-23 14:30:00,39.4,39.96,38.9,38.9,98526.0,39.4,39.96,38.9,38.9,98526.0
2016-03-23 15:00:00,38.96,39.57,38.8,39.56,84358.0,38.96,39.57,38.8,39.56,84358.0
2016-03-23 15:30:00,39.58,39.58,39.1,39.35,113692.0,39.58,39.58,39.1,39.35,113692.0
2016-03-24 09:30:00,39.13,40.42,39.01,39.97,52751.0,39.13,40.42,39.01,39.97,52751.0
2016-03-24 10:00:00,39.95,40.04,39.37,39.84,67758.0,39.95,40.04,39.37,39.84,67758.0
2016-03-24 10:30:00,39.88,40.34,39.75,40.34,76715.0,39.88,40.34,39.75,40.34,76715.0
2016-03-24 11:00:00,40.35,40.52,39.82,40.14,41099.0,40.35,40.52,39.82,40.14,41099.0
2016-03-24 11:30:00,40.1,40.39,40.0,40.05,41777.0,40.1,40.39,40.0,40.05,41777.0
2016-03-24 12:00:00,40.07,40.32,40.07,40.29,10823.0,40.07,40.32,40.07,40.29,10823.0
2016-03-24 12:30:00,40.24,40.38,40.19,40.26,23990.0,40.24,40.38,40.19,40.26,23990.0
2016-03-24 13:00:00,40.25,40.48,40.22,40.22,22235.0,40.25,40.48,40.22,40.22,22235.0
2016-03-24 13:30:00,40.23,40.49,40.19,40.31,37479.0,40.23,40.49,40.19,40.31,37479.0
2016-03-24 14:00:00,40.29,40.48,40.19,40.31,56319.0,40.29,40.48,40.19,40.31,56319.0
2016-03-24 14:30:00,40.37,40.38,40.22,40.29,23289.0,40.37,40.38,40.22,40.29,23289.0
2016-03-24 15:00:00,40.28,40.73,40.22,40.67,63947.0,40.28,40.73,40.22,40.67,63947.0
2016-03-24 15:30:00,40.68,40.92,40.22,40.29,157838.0,40.68,40.92,40.22,40.29,157838.0
2016-03-28 09:30:00,40.29,40.66,39.61,40.11,36867.0,40.29,40.66,39.61,40.11,36867.0
2016-03-28 10:00:00,40.13,40.77,40.07,40.58,28214.0,40.13,40.77,40.07,40.58,28214.0
2016-03-28 10:30:00,40.72,40.78,40.46,40.55,23319.0,40.72,40.78,40.46,40.55,23319.0
2016-03-28 11:00:00,40.55,40.9,40.51,40.81,25316.0,40.55,40.9,40.51,40.81,25316.0
2016-03-28 11:30:00,40.82,40.85,40.59,40.66,23535.0,40.82,40.85,40.59,40.66,23535.0
2016-03-28 12:00:00,40.6,40.76,40.56,40.72,26360.0,40.6,40.76,40.56,40.72,26360.0
2016-03-28 12:30:00,40.71,41.04,40.71,40.9,22608.0,40.71,41.04,40.71,40.9,22608.0
2016-03-28 13:00:00,40.89,40.92,40.66,40.69,21855.0,40.89,40.92,40.66,40.69,21855.0
2016-03-28 13:30:00,40.66,40.83,40.59,40.73,93850.0,40.66,40.83,40.59,40.73,93850.0
2016-03-28 14:00:00,40.69,40.75,40.42,40.5,76204.0,40.69,40.75,40.42,40.5,76204.0
2016-03-28 14:30:00,40.5,40.54,40.43,40.52,12756.0,40.5,40.54,40.43,40.52,12756.0
2016-03-28 15:00:00,40.51,40.67,40.26,40.35,32781.0,40.51,40.67,40.26,40.35,32781.0
2016-03-28 15:30:00,40.35,40.84,40.28,40.77,103879.0,40.35,40.84,40.28,40.77,103879.0
2016-03-29 09:30:00,40.0,40.89,39.79,40.68,26455.0,40.0,40.89,39.79,40.68,26455.0
2016-03-29 10:00:00,40.69,40.86,40.64,40.68,37228.0,40.69,40.86,40.64,40.68,37228.0
2016-03-29 10:30:00,40.62,41.18,40.6,41.04,113261.0,40.62,41.18,40.6,41.04,113261.0
2016-03-29 11:00:00,40.98,41.6,40.95,41.4,36904.0,40.98,41.6,40.95,41.4,36904.0
2016-03-29 11:30:00,41.4,42.0,41.4,41.77,40610.0,41.4,42.0,41.4,41.77,40610.0
2016-03-29 12:00:00,41.77,42.15,41.76,42.02,29009.0,41.77,42.15,41.76,42.02,29009.0
2016-03-29 12:30:00,42.01,42.17,41.96,41.98,66680.0,42.01,42.17,41.96,41.98,66680.0
2016-03-29 13:00:00,42.0,42.56,42.0,42.53,37902.0,42.0,42.56,42.0,42.53,37902.0
2016-03-29 13:30:00,42.53,42.68,42.46,42.61,59189.0,42.53,42.68,42.46,42.61,59189.0
2016-03-29 14:00:00,42.64,42.84,42.6,42.81,45956.0,42.64,42.84,42.6,42.81,45956.0
2016-03-29 14:30:00,42.77,42.97,42.75,42.85,39313.0,42.77,42.97,42.75,42.85,39313.0
2016-03-29 15:00:00,42.84,43.29,42.79,43.22,82059.0,42.84,43.29,42.79,43.22,82059.0
2016-03-29 15:30:00,43.2,43.34,43.14,43.31,152209.0,43.2,43.34,43.14,43.31,152209.0
2016-03-30 09:30:00,43.26,44.21,42.76,44.12,107111.0,43.26,44.21,42.76,44.12,107111.0
2016-03-30 10:00:00,44.21,44.21,43.56,44.0,61787.0,44.21,44.21,43.56,44.0,61787.0
2016-03-30 10:30:00,44.04,44.12,43.89,43.96,106680.0,44.04,44.12,43.89,43.96,106680.0
2016-03-30 11:00:00,43.96,44.04,43.42,43.47,52092.0,43.96,44.04,43.42,43.47,52092.0
2016-03-30 11:30:00,43.51,43.75,43.27,43.41,38166.0,43.51,43.75,43.27,43.41,38166.0
2016-03-30 12:00:00,43.41,43.42,42.77,42.93,31312.0,43.41,43.42,42.77,42.93,31312.0
2016-03-30 12:30:00,42.88,42.96,42.36,42.36,19181.0,42.88,42.96,42.36,42.36,19181.0
2016-03-30 13:00:00,42.37,42.43,41.84,42.07,40880.0,42.37,42.43,41.84,42.07,40880.0
2016-03-30 13:30:00,42.0,42.17,41.45,41.65,46552.0,42.0,42.17,41.45,41.65,46552.0
2016-03-30 14:00:00,41.68,41.85,41.54,41.75,22638.0,41.68,41.85,41.54,41.75,22638.0
2016-03-30 14:30:00,41.77,41.77,41.39,41.49,21076.0,41.77,41.77,41.39,41.49,21076.0
2016-03-30 15:00:00,41.49,41.58,41.07,41.35,89493.0,41.49,41.58,41.07,41.35,89493.0
2016-03-30 15:30:00,41.34,41.38,40.71,40.72,225056.0,41.34,41.38,40.71,40.72,225056.0
2016-03-31 09:30:00,41.14,42.63,41.14,42.05,141746.0,41.14,42.63,41.14,42.05,141746.0
2016-03-31 10:00:00,42.05,42.9,42.05,42.65,147477.0,42.05,42.9,42.05,42.65,147477.0
2016-03-31 10:30:00,42.66,43.9,42.66,43.19,96332.0,42.66,43.9,42.66,43.19,96332.0
2016-03-31 11:00:00,43.24,43.34,42.99,43.23,67959.0,43.24,43.34,42.99,43.23,67959.0
2016-03-31 11:30:00,43.25,43.33,43.07,43.11,56336.0,43.25,43.33,43.07,43.11,56336.0
2016-03-31 12:00:00,43.19,43.67,43.13,43.39,107115.0,43.19,43.67,43.13,43.39,107115.0
2016-03-31 12:30:00,43.42,43.44,43.14,43.21,27907.0,43.42,43.44,43.14,43.21,27907.0
2016-03-31 13:00:00,43.24,43.3,43.18,43.25,52030.0,43.24,43.3,43.18,43.25,52030.0
2016-03-31 13:30:00,43.26,43.26,43.18,43.22,49698.0,43.26,43.26,43.18,43.22,49698.0
2016-03-31 14:00:00,43.22,43.33,43.07,43.22,73130.0,43.22,43.33,43.07,43.22,73130.0
2016-03-31 14:30:00,43.22,43.35,43.21,43.3,27796.0,43.22,43.35,43.21,43.3,27796.0
2016-03-31 15:00:00,43.3,43.31,43.19,43.22,60242.0,43.3,43.31,43.19,43.22,60242.0
2016-03-31 15:30:00,43.22,43.41,43.2,43.22,223006.0,43.22,43.41,43.2,43.22,223006.0
2016-04-01 09:30:00,42.93,44.12,42.5,43.92,119919.0,42.93,44.12,42.5,43.92,119919.0
2016-04-01 10:00:00,43.93,44.0,43.3,43.69,117880.0,43.93,44.0,43.3,43.69,117880.0
2016-04-01 10:30:00,43.59,43.74,43.4,43.55,85467.0,43.59,43.74,43.4,43.55,85467.0
2016-04-01 11:00:00,43.55,43.79,43.4,43.68,89294.0,43.55,43.79,43.4,43.68,89294.0
2016-04-01 11:30:00,43.7,44.01,43.57,43.9,99283.0,43.7,44.01,43.57,43.9,99283.0
2016-04-01 12:00:00,43.95,44.06,43.79,43.95,63055.0,43.95,44.06,43.79,43.95,63055.0
2016-04-01 12:30:00,43.89,44.13,43.8,43.96,104290.0,43.89,44.13,43.8,43.96,104290.0
2016-04-01 13:00:00,43.96,44.19,43.81,44.0,83526.0,43.96,44.19,43.81,44.0,83526.0
2016-04-01 13:30:00,44.0,44.53,43.94,44.01,91022.0,44.0,44.53,43.94,44.01,91022.0
2016-04-01 14:00:00,43.97,44.36,43.81,43.93,51515.0,43.97,44.36,43.81,43.93,51515.0
2016-04-01 14:30:00,43.95,44.0,43.6,43.6,48684.0,43.95,44.0,43.6,43.6,48684.0
2016-04-01 15:00:00,43.61,44.0,43.59,43.95,65411.0,43.61,44.0,43.59,43.95,65411.0
2016-04-01 15:30:00,43.95,44.03,43.85,43.92,161267.0,43.95,44.03,43.85,43.92,161267.0
2016-04-04 09:30:00,43.96,44.48,43.7,43.79,47900.0,43.96,44.48,43.7,43.79,47900.0
2016-04-04 10:00:00,43.87,43.9,43.26,43.43,35755.0,43.87,43.9,43.26,43.43,35755.0
2016-04-04 10:30:00,43.43,43.62,42.55,42.76,102113.0,43.43,43.62,42.55,42.76,102113.0
2016-04-04 11:00:00,42.7,42.86,42.19,42.52,87230.0,42.7,42.86,42.19,42.52,87230.0
2016-04-04 11:30:00,42.56,42.74,42.43,42.48,32085.0,42.56,42.74,42.43,42.48,32085.0
2016-04-04 12:00:00,42.48,42.69,42.43,42.54,23552.0,42.48,42.69,42.43,42.54,23552.0
2016-04-04 12:30:00,42.54,42.71,42.4,42.52,17157.0,42.54,42.71,42.4,42.52,17157.0
2016-04-04 13:00:00,42.53,42.65,42.48,42.61,25081.0,42.53,42.65,42.48,42.61,25081.0
2016-04-04 13:30:00,42.57,42.66,42.48,42.54,22196.0,42.57,42.66,42.48,42.54,22196.0
2016-04-04 14:00:00,42.54,42.89,42.5,42.8,64966.0,42.54,42.89,42.5,42.8,64966.0
2016-04-04 14:30:00,42.9,42.9,42.44,42.47,79574.0,42.9,42.9,42.44,42.47,79574.0
2016-04-04 15:00:00,42.5,42.52,42.35,42.47,44454.0,42.5,42.52,42.35,42.47,44454.0
2016-04-04 15:30:00,42.47,42.56,42.39,42.42,82314.0,42.47,42.56,42.39,42.42,82314.0
2016-04-05 09:30:00,42.5,42.5,42.0,42.15,118973.0,42.5,42.5,42.0,42.15,118973.0
2016-04-05 10:00:00,42.08,42.36,41.94,42.32,133502.0,42.08,42.36,41.94,42.32,133502.0
2016-04-05 10:30:00,42.27,42.27,41.59,41.81,33307.0,42.27,42.27,41.59,41.81,33307.0
2016-04-05 11:00:00,41.72,42.06,41.71,41.91,41872.0,41.72,42.06,41.71,41.91,41872.0
2016-04-05 11:30:00,41.97,41.99,41.84,41.92,33586.0,41.97,41.99,41.84,41.92,33586.0
2016-04-05 12:00:00,41.91,42.0,41.73,41.9,19165.0,41.91,42.0,41.73,41.9,19165.0
2016-04-05 12:30:00,41.87,41.88,41.75,41.84,21740.0,41.87,41.88,41.75,41.84,21740.0
2016-04-05 13:00:00,41.75,41.93,41.74,41.8,18400.0,41.75,41.93,41.74,41.8,18400.0
2016-04-05 13:30:00,41.82,42.05,41.74,41.99,30550.0,41.82,42.05,41.74,41.99,30550.0
2016-04-05 14:00:00,41.96,42.01,41.83,41.99,26339.0,41.96,42.01,41.83,41.99,26339.0
2016-04-05 14:30:00,42.0,42.07,41.77,41.91,30501.0,42.0,42.07,41.77,41.91,30501.0
2016-04-05 15:00:00,41.88,41.91,41.7,41.8,36445.0,41.88,41.91,41.7,41.8,36445.0
2016-04-05 15:30:00,41.8,41.81,41.67,41.78,102040.0,41.8,41.81,41.67,41.78,102040.0
2016-04-06 09:30:00,41.26,42.19,41.17,41.57,102628.0,41.26,42.19,41.17,41.57,102628.0
2016-04-06 10:00:00,41.55,41.68,40.85,41.38,125713.0,41.55,41.68,40.85,41.38,125713.0
2016-04-06 10:30:00,41.45,41.49,41.06,41.15,101220.0,41.45,41.49,41.06,41.15,101220.0
2016-04-06 11:00:00,41.18,41.41,41.12,41.25,51073.0,41.18,41.41,41.12,41.25,51073.0
2016-04-06 11:30:00,41.32,41.51,41.23,41.46,38718.0,41.32,41.51,41.23,41.46,38718.0
2016-04-06 12:00:00,41.43,41.74,41.43,41.73,35811.0,41.43,41.74,41.43,41.73,35811.0
2016-04-06 12:30:00,41.73,41.84,41.67,41.77,44530.0,41.73,41.84,41.67,41.77,44530.0
2016-04-06 13:00:00,41.8,42.07,41.72,42.07,24983.0,41.8,42.07,41.72,42.07,24983.0
2016-04-06 13:30:00,42.11,42.11,41.55,41.69,67630.0,42.11,42.11,41.55,41.69,67630.0
2016-04-06 14:00:00,41.67,41.86,41.54,41.77,31451.0,41.67,41.86,41.54,41.77,31451.0
2016-04-06 14:30:00,41.77,41.99,41.59,41.99,22055.0,41.77,41.99,41.59,41.99,22055.0
2016-04-06 15:00:00,42.01,42.18,41.95,42.11,25839.0,42.01,42.18,41.95,42.11,25839.0
2016-04-06 15:30:00,42.12,42.23,42.03,42.15,66581.0,42.12,42.23,42.03,42.15,66581.0
2016-04-07 09:30:00,41.67,42.44,41.27,41.95,65491.0,41.67,42.44,41.27,41.95,65491.0
2016-04-07 10:00:00,42.06,42.38,41.86,41.99,30261.0,42.06,42.38,41.86,41.99,30261.0
2016-04-07 10:30:00,41.99,42.28,41.93,42.15,54587.0,41.99,42.28,41.93,42.15,54587.0
2016-04-07 11:00:00,42.23,42.34,42.06,42.14,86015.0,42.23,42.34,42.06,42.14,86015.0
2016-04-07 11:30:00,42.19,42.5,42.12,42.2,47378.0,42.19,42.5,42.12,42.2,47378.0
2016-04-07 12:00:00,42.13,42.32,42.04,42.11,37800.0,42.13,42.32,42.04,42.11,37800.0
2016-04-07 12:30:00,42.22,42.22,41.84,42.02,68293.0,42.22,42.22,41.84,42.02,68293.0
2016-04-07 13:00:00,42.0,42.23,41.95,42.05,36874.0,42.0,42.23,41.95,42.05,36874.0
2016-04-07 13:30:00,42.07,42.39,42.02,42.24,28224.0,42.07,42.39,42.02,42.24,28224.0
2016-04-07 14:00:00,42.31,42.31,42.0,42.12,30159.0,42.31,42.31,42.0,42.12,30159.0
2016-04-07 14:30:00,42.12,42.4,42.12,42.23,22243.0,42.12,42.4,42.12,42.23,22243.0
2016-04-07 15:00:00,42.24,42.45,42.16,42.33,38889.0,42.24,42.45,42.16,42.33,38889.0
2016-04-07 15:30:00,42.33,42.34,42.06,42.12,115181.0,42.33,42.34,42.06,42.12,115181.0
2016-04-08 09:30:00,41.8,42.06,40.09,40.71,154894.0,41.8,42.06,40.09,40.71,154894.0
2016-04-08 10:00:00,40.71,40.93,40.18,40.42,163546.0,40.71,40.93,40.18,40.42,163546.0
2016-04-08 10:30:00,40.44,40.64,40.2,40.28,65957.0,40.44,40.64,40.2,40.28,65957.0
2016-04-08 11:00:00,40.24,40.35,39.93,40.1,181237.0,40.24,40.35,39.93,40.1,181237.0
2016-04-08 11:30:00,40.1,40.28,39.93,40.13,63160.0,40.1,40.28,39.93,40.13,63160.0
2016-04-08 12:00:00,40.12,40.2,39.6,39.61,105694.0,40.12,40.2,39.6,39.61,105694.0
2016-04-08 12:30:00,39.6,40.08,39.5,39.88,38911.0,39.6,40.08,39.5,39.88,38911.0
2016-04-08 13:00:00,39.85,39.9,39.37,39.45,55954.0,39.85,39.9,39.37,39.45,55954.0
2016-04-08 13:30:00,39.4,40.6,39.4,40.57,60372.0,39.4,40.6,39.4,40.57,60372.0
2016-04-08 14:00:00,40.57,40.65,40.0,40.19,60179.0,40.57,40.65,40.0,40.19,60179.0
2016-04-08 14:30:00,40.15,40.15,39.68,39.93,80685.0,40.15,40.15,39.68,39.93,80685.0
2016-04-08 15:00:00,39.93,40.11,39.79,40.02,89109.0,39.93,40.11,39.79,40.02,89109.0
2016-04-08 15:30:00,40.02,40.52,39.95,40.47,157902.0,40.02,40.52,39.95,40.47,157902.0
2016-04-11 09:30:00,41.15,41.74,40.9,40.94,122723.0,41.15,41.74,40.9,40.94,122723.0
2016-04-11 10:00:00,40.94,41.02,39.88,40.06,120934.0,40.94,41.02,39.88,40.06,120934.0
2016-04-11 10:30:00,39.97,40.02,39.35,39.44,83560.0,39.97,40.02,39.35,39.44,83560.0
2016-04-11 11:00:00,39.38,39.55,39.25,39.43,33295.0,39.38,39.55,39.25,39.43,33295.0
2016-04-11 11:30:00,39.39,39.67,39.25,39.53,55325.0,39.39,39.67,39.25,39.53,55325.0
2016-04-11 12:00:00,39.54,40.1,39.54,39.99,42336.0,39.54,40.1,39.54,39.99,42336.0
2016-04-11 12:30:00,39.97,39.99,39.51,39.73,18978.0,39.97,39.99,39.51,39.73,18978.0
2016-04-11 13:00:00,39.68,39.93,39.52,39.52,33483.0,39.68,39.93,39.52,39.52,33483.0
2016-04-11 13:30:00,39.52,40.01,39.52,39.77,52754.0,39.52,40.01,39.52,39.77,52754.0
2016-04-11 14:00:00,39.71,40.0,39.59,39.96,32648.0,39.71,40.0,39.59,39.96,32648.0
2016-04-11 14:30:00,39.95,40.02,39.77,39.86,51790.0,39.95,40.02,39.77,39.86,51790.0
2016-04-11 15:00:00,39.86,40.02,39.82,39.89,60428.0,39.86,40.02,39.82,39.89,60428.0
2016-04-11 15:30:00,39.9,39.95,39.8,39.92,256404.0,39.9,39.95,39.8,39.92,256404.0
2016-04-12 09:30:00,39.81,40.28,38.92,39.36,38701.0,39.81,40.28,38.92,39.36,38701.0
2016-04-12 10:00:00,39.45,39.52,39.07,39.28,21326.0,39.45,39.52,39.07,39.28,21326.0
2016-04-12 10:30:00,39.3,39.75,39.05,39.57,37026.0,39.3,39.75,39.05,39.57,37026.0
2016-04-12 11:00:00,39.51,40.0,39.43,39.98,51556.0,39.51,40.0,39.43,39.98,51556.0
2016-04-12 11:30:00,39.96,40.0,39.83,39.9,19270.0,39.96,40.0,39.83,39.9,19270.0
2016-04-12 12:00:00,39.91,40.5,39.79,40.43,44188.0,39.91,40.5,39.79,40.43,44188.0
2016-04-12 12:30:00,40.4,40.75,40.29,40.64,23970.0,40.4,40.75,40.29,40.64,23970.0
2016-04-12 13:00:00,40.48,40.61,40.17,40.17,12100.0,40.48,40.61,40.17,40.17,12100.0
2016-04-12 13:30:00,40.2,40.67,40.16,40.61,18081.0,40.2,40.67,40.16,40.61,18081.0
2016-04-12 14:00:00,40.56,40.64,40.33,40.46,12482.0,40.56,40.64,40.33,40.46,12482.0
2016-04-12 14:30:00,40.44,41.07,40.42,40.94,31334.0,40.44,41.07,40.42,40.94,31334.0
2016-04-12 15:00:00,40.94,41.07,40.71,40.93,29459.0,40.94,41.07,40.71,40.93,29459.0
2016-04-12 15:30:00,40.95,41.14,40.93,40.98,107313.0,40.95,41.14,40.93,40.98,107313.0
2016-04-13 09:30:00,41.07,41.99,41.07,41.85,16931.0,41.07,41.99,41.07,41.85,16931.0
2016-04-13 10:00:00,41.84,42.25,41.19,41.19,82168.0,41.84,42.25,41.19,41.19,82168.0
2016-04-13 10:30:00,41.2,41.9,41.14,41.51,47765.0,41.2,41.9,41.14,41.51,47765.0
2016-04-13 11:00:00,41.55,41.87,41.32,41.85,26391.0,41.55,41.87,41.32,41.85,26391.0
2016-04-13 11:30:00,41.71,42.02,41.49,41.91,28882.0,41.71,42.02,41.49,41.91,28882.0
2016-04-13 12:00:00,41.94,42.0,41.58,41.79,24066.0,41.94,42.0,41.58,41.79,24066.0
2016-04-13 12:30:00,41.74,41.85,41.55,41.78,18855.0,41.74,41.85,41.55,41.78,18855.0
2016-04-13 13:00:00,41.8,41.85,41.55,41.69,14971.0,41.8,41.85,41.55,41.69,14971.0
2016-04-13 13:30:00,41.75,41.82,41.52,41.65,12720.0,41.75,41.82,41.52,41.65,12720.0
2016-04-13 14:00:00,41.59,41.83,41.5,41.71,12170.0,41.59,41.83,41.5,41.71,12170.0
2016-04-13 14:30:00,41.72,42.0,41.67,41.99,27332.0,41.72,42.0,41.67,41.99,27332.0
2016-04-13 15:00:00,41.99,42.1,41.84,42.07,55112.0,41.99,42.1,41.84,42.07,55112.0
2016-04-13 15:30:00,42.04,42.22,41.89,41.98,91805.0,42.04,42.22,41.89,41.98,91805.0
2016-04-14 09:30:00,42.0,42.21,41.27,41.49,32870.0,42.0,42.21,41.27,41.49,32870.0
2016-04-14 10:00:00,41.43,41.43,40.65,40.99,40172.0,41.43,41.43,40.65,40.99,40172.0
2016-04-14 10:30:00,41.11,41.14,40.21,41.0,89552.0,41.11,41.14,40.21,41.0,89552.0
2016-04-14 11:00:00,41.02,41.09,40.72,40.93,71465.0,41.02,41.09,40.72,40.93,71465.0
2016-04-14 11:30:00,40.87,40.98,40.82,40.9,17913.0,40.87,40.98,40.82,40.9,17913.0
2016-04-14 12:00:00,40.86,41.37,40.83,41.0,49443.0,40.86,41.37,40.83,41.0,49443.0
2016-04-14 12:30:00,41.0,41.33,40.87,41.29,33024.0,41.0,41.33,40.87,41.29,33024.0
2016-04-14 13:00:00,41.26,41.3,41.01,41.11,18765.0,41.26,41.3,41.01,41.11,18765.0
2016-04-14 13:30:00,41.18,41.35,41.12,41.2,12134.0,41.18,41.35,41.12,41.2,12134.0
2016-04-14 14:00:00,41.2,41.4,41.16,41.26,25837.0,41.2,41.4,41.16,41.26,25837.0
2016-04-14 14:30:00,41.21,41.38,41.15,41.26,20201.0,41.21,41.38,41.15,41.26,20201.0
2016-04-14 15:00:00,41.32,41.32,41.08,41.2,33039.0,41.32,41.32,41.08,41.2,33039.0
2016-04-14 15:30:00,41.2,41.36,41.0,41.34,186666.0,41.2,41.36,41.0,41.34,186666.0
2016-04-15 09:30:00,41.47,41.5,40.97,41.35,73004.0,41.47,41.5,40.97,41.35,73004.0
2016-04-15 10:00:00,41.27,41.56,41.19,41.52,10438.0,41.27,41.56,41.19,41.52,10438.0
2016-04-15 10:30:00,41.57,42.04,41.56,41.61,27149.0,41.57,42.04,41.56,41.61,27149.0
2016-04-15 11:00:00,41.6,41.88,41.6,41.76,15010.0,41.6,41.88,41.6,41.76,15010.0
2016-04-15 11:30:00,41.73,41.93,41.72,41.86,9853.0,41.73,41.93,41.72,41.86,9853.0
2016-04-15 12:00:00,41.69,42.17,41.69,42.12,16873.0,41.69,42.17,41.69,42.12,16873.0
2016-04-15 12:30:00,42.11,42.11,41.7,41.79,18957.0,42.11,42.11,41.7,41.79,18957.0
2016-04-15 13:00:00,41.84,41.85,41.56,41.82,10357.0,41.84,41.85,41.56,41.82,10357.0
2016-04-15 13:30:00,41.77,41.8,41.57,41.61,7181.0,41.77,41.8,41.57,41.61,7181.0
2016-04-15 14:00:00,41.61,41.95,41.57,41.79,16200.0,41.61,41.95,41.57,41.79,16200.0
2016-04-15 14:30:00,41.8,41.91,41.63,41.67,9969.0,41.8,41.91,41.63,41.67,9969.0
2016-04-15 15:00:00,41.72,42.1,41.6,42.03,23361.0,41.72,42.1,41.6,42.03,23361.0
2016-04-15 15:30:00,42.07,42.47,42.07,42.4,111173.0,42.07,42.47,42.07,42.4,111173.0
2016-04-18 09:30:00,40.36,41.69,40.24,41.5,176193.0,40.36,41.69,40.24,41.5,176193.0
2016-04-18 10:00:00,41.52,41.69,41.11,41.22,74600.0,41.52,41.69,41.11,41.22,74600.0
2016-04-18 10:30:00,41.11,41.2,40.42,40.76,109922.0,41.11,41.2,40.42,40.76,109922.0
2016-04-18 11:00:00,40.77,41.03,40.25,41.02,92172.0,40.77,41.03,40.25,41.02,92172.0
2016-04-18 11:30:00,41.02,41.06,40.7,40.89,41396.0,41.02,41.06,40.7,40.89,41396.0
2016-04-18 12:00:00,40.82,41.27,40.81,41.1,14900.0,40.82,41.27,40.81,41.1,14900.0
2016-04-18 12:30:00,41.22,41.36,41.12,41.13,15322.0,41.22,41.36,41.12,41.13,15322.0
2016-04-18 13:00:00,41.14,41.15,40.93,41.08,32685.0,41.14,41.15,40.93,41.08,32685.0
2016-04-18 13:30:00,41.07,41.26,40.8,41.11,56900.0,41.07,41.26,40.8,41.11,56900.0
2016-04-18 14:00:00,41.11,41.2,40.97,41.03,98114.0,41.11,41.2,40.97,41.03,98114.0
2016-04-18 14:30:00,40.93,41.11,40.9,41.0,22660.0,40.93,41.11,40.9,41.0,22660.0
2016-04-18 15:00:00,41.01,41.05,40.7,40.7,31065.0,41.01,41.05,40.7,40.7,31065.0
2016-04-18 15:30:00,40.71,40.81,40.53,40.79,87429.0,40.71,40.81,40.53,40.79,87429.0
2016-04-19 09:30:00,40.71,41.46,40.71,40.86,43114.0,40.71,41.46,40.71,40.86,43114.0
2016-04-19 10:00:00,40.92,41.68,40.92,41.2,56313.0,40.92,41.68,40.92,41.2,56313.0
2016-04-19 10:30:00,41.23,41.85,41.21,41.73,83253.0,41.23,41.85,41.21,41.73,83253.0
2016-04-19 11:00:00,41.72,41.77,41.25,41.3,72231.0,41.72,41.77,41.25,41.3,72231.0
2016-04-19 11:30:00,41.27,41.33,41.04,41.1,22165.0,41.27,41.33,41.04,41.1,22165.0
2016-04-19 12:00:00,41.1,41.16,40.25,40.43,49808.0,41.1,41.16,40.25,40.43,49808.0
2016-04-19 12:30:00,40.49,40.74,40.25,40.72,116657.0,40.49,40.74,40.25,40.72,116657.0
2016-04-19 13:00:00,40.78,40.92,40.55,40.92,19950.0,40.78,40.92,40.55,40.92,19950.0
2016-04-19 13:30:00,40.94,41.26,40.84,41.14,34677.0,40.94,41.26,40.84,41.14,34677.0
2016-04-19 14:00:00,41.15,41.34,41.03,41.27,28705.0,41.15,41.34,41.03,41.27,28705.0
2016-04-19 14:30:00,41.26,41.32,41.11,41.32,137192.0,41.26,41.32,41.11,41.32,137192.0
2016-04-19 15:00:00,41.24,41.41,41.22,41.31,30351.0,41.24,41.41,41.22,41.31,30351.0
2016-04-19 15:30:00,41.32,41.43,41.16,41.19,52108.0,41.32,41.43,41.16,41.19,52108.0
2016-04-20 09:30:00,41.57,41.79,40.95,41.51,21335.0,41.57,41.79,40.95,41.51,21335.0
2016-04-20 10:00:00,41.48,41.78,41.47,41.51,82546.0,41.48,41.78,41.47,41.51,82546.0
2016-04-20 10:30:00,41.48,41.99,41.48,41.86,37818.0,41.48,41.99,41.48,41.86,37818.0
2016-04-20 11:00:00,41.86,42.58,41.84,42.44,71876.0,41.86,42.58,41.84,42.44,71876.0
2016-04-20 11:30:00,42.34,42.44,41.92,42.22,56910.0,42.34,42.44,41.92,42.22,56910.0
2016-04-20 12:00:00,42.24,42.39,42.14,42.2,22860.0,42.24,42.39,42.14,42.2,22860.0
2016-04-20 12:30:00,42.23,42.32,42.12,42.12,10250.0,42.23,42.32,42.12,42.12,10250.0
2016-04-20 13:00:00,42.11,42.24,42.03,42.2,57083.0,42.11,42.24,42.03,42.2,57083.0
2016-04-20 13:30:00,42.25,42.73,42.24,42.52,23669.0,42.25,42.73,42.24,42.52,23669.0
2016-04-20 14:00:00,42.54,42.6,42.27,42.27,48405.0,42.54,42.6,42.27,42.27,48405.0
2016-04-20 14:30:00,42.28,42.6,42.25,42.49,82252.0,42.28,42.6,42.25,42.49,82252.0
2016-04-20 15:00:00,42.5,42.58,42.4,42.46,22545.0,42.5,42.58,42.4,42.46,22545.0
2016-04-20 15:30:00,42.46,42.68,42.13,42.14,121994.0,42.46,42.68,42.13,42.14,121994.0
2016-04-21 09:30:00,42.08,42.62,41.84,42.0,30068.0,42.08,42.62,41.84,42.0,30068.0
2016-04-21 10:00:00,42.02,42.18,41.72,42.13,5639.0,42.02,42.18,41.72,42.13,5639.0
2016-04-21 10:30:00,42.2,42.99,42.2,42.55,33625.0,42.2,42.99,42.2,42.55,33625.0
2016-04-21 11:00:00,42.63,42.66,42.46,42.51,10609.0,42.63,42.66,42.46,42.51,10609.0
2016-04-21 11:30:00,42.55,42.57,42.18,42.18,4700.0,42.55,42.57,42.18,42.18,4700.0
2016-04-21 12:00:00,42.23,42.23,41.53,41.6,14108.0,42.23,42.23,41.53,41.6,14108.0
2016-04-21 12:30:00,41.58,41.74,41.46,41.53,10750.0,41.58,41.74,41.46,41.53,10750.0
2016-04-21 13:00:00,41.58,41.65,41.5,41.52,7332.0,41.58,41.65,41.5,41.52,7332.0
2016-04-21 13:30:00,41.54,41.71,41.41,41.46,15800.0,41.54,41.71,41.41,41.46,15800.0
2016-04-21 14:00:00,41.5,41.5,40.79,40.95,39005.0,41.5,41.5,40.79,40.95,39005.0
2016-04-21 14:30:00,40.95,40.96,40.64,40.79,21165.0,40.95,40.96,40.64,40.79,21165.0
2016-04-21 15:00:00,40.83,40.93,40.58,40.65,21998.0,40.83,40.93,40.58,40.65,21998.0
2016-04-21 15:30:00,40.65,40.8,40.43,40.53,126653.0,40.65,40.8,40.43,40.53,126653.0
2016-04-22 09:30:00,40.55,40.83,40.0,40.0,86677.0,40.55,40.83,40.0,40.0,86677.0
2016-04-22 10:00:00,40.1,40.31,40.0,40.25,36782.0,40.1,40.31,40.0,40.25,36782.0
2016-04-22 10:30:00,40.36,40.37,40.13,40.13,30088.0,40.36,40.37,40.13,40.13,30088.0
2016-04-22 11:00:00,40.2,40.75,40.14,40.75,20249.0,40.2,40.75,40.14,40.75,20249.0
2016-04-22 11:30:00,40.75,41.11,40.71,40.97,18281.0,40.75,41.11,40.71,40.97,18281.0
2016-04-22 12:00:00,41.07,41.1,40.94,41.01,21083.0,41.07,41.1,40.94,41.01,21083.0
2016-04-22 12:30:00,41.04,41.15,40.94,41.01,21124.0,41.04,41.15,40.94,41.01,21124.0
2016-04-22 13:00:00,41.02,41.11,40.99,41.05,10985.0,41.02,41.11,40.99,41.05,10985.0
2016-04-22 13:30:00,41.03,41.45,41.02,41.34,23383.0,41.03,41.45,41.02,41.34,23383.0
2016-04-22 14:00:00,41.28,41.58,41.21,41.47,30311.0,41.28,41.58,41.21,41.47,30311.0
2016-04-22 14:30:00,41.43,41.46,41.25,41.39,21592.0,41.43,41.46,41.25,41.39,21592.0
2016-04-22 15:00:00,41.37,41.4,40.55,40.67,42537.0,41.37,41.4,40.55,40.67,42537.0
2016-04-22 15:30:00,40.58,40.62,40.4,40.56,90350.0,40.58,40.62,40.4,40.56,90350.0
2016-04-25 09:30:00,40.25,41.06,39.55,39.76,86456.0,40.25,41.06,39.55,39.76,86456.0
2016-04-25 10:00:00,39.76,40.19,39.5,40.0,77713.0,39.76,40.19,39.5,40.0,77713.0
2016-04-25 10:30:00,39.99,40.34,39.77,40.0,40908.0,39.99,40.34,39.77,40.0,40908.0
2016-04-25 11:00:00,39.96,40.03,39.63,39.76,58045.0,39.96,40.03,39.63,39.76,58045.0
2016-04-25 11:30:00,39.75,39.9,39.51,39.75,69376.0,39.75,39.9,39.51,39.75,69376.0
2016-04-25 12:00:00,39.76,39.9,39.73,39.83,26927.0,39.76,39.9,39.73,39.83,26927.0
2016-04-25 12:30:00,39.86,39.92,39.81,39.91,37517.0,39.86,39.92,39.81,39.91,37517.0
2016-04-25 13:00:00,39.93,40.24,39.9,40.0,39209.0,39.93,40.24,39.9,40.0,39209.0
2016-04-25 13:30:00,40.01,40.03,39.53,39.56,42123.0,40.01,40.03,39.53,39.56,42123.0
2016-04-25 14:00:00,39.55,39.62,39.31,39.48,131834.0,39.55,39.62,39.31,39.48,131834.0
2016-04-25 14:30:00,39.47,39.47,38.84,39.05,80313.0,39.47,39.47,38.84,39.05,80313.0
2016-04-25 15:00:00,39.07,39.36,38.84,39.15,94011.0,39.07,39.36,38.84,39.15,94011.0
2016-04-25 15:30:00,39.15,39.27,39.08,39.18,151078.0,39.15,39.27,39.08,39.18,151078.0
2016-04-26 09:30:00,39.35,39.76,39.0,39.15,51126.0,39.35,39.76,39.0,39.15,51126.0
2016-04-26 10:00:00,39.15,39.42,38.9,39.02,103039.0,39.15,39.42,38.9,39.02,103039.0
2016-04-26 10:30:00,39.02,39.37,38.9,39.09,82742.0,39.02,39.37,38.9,39.09,82742.0
2016-04-26 11:00:00,39.1,39.24,38.95,39.23,22803.0,39.1,39.24,38.95,39.23,22803.0
2016-04-26 11:30:00,39.23,39.3,38.9,38.9,110422.0,39.23,39.3,38.9,38.9,110422.0
2016-04-26 12:00:00,38.94,39.32,38.92,39.32,18428.0,38.94,39.32,38.92,39.32,18428.0
2016-04-26 12:30:00,39.34,39.45,39.12,39.12,17826.0,39.34,39.45,39.12,39.12,17826.0
2016-04-26 13:00:00,39.16,39.32,38.92,39.16,27684.0,39.16,39.32,38.92,39.16,27684.0
2016-04-26 13:30:00,39.16,39.2,38.95,38.97,30098.0,39.16,39.2,38.95,38.97,30098.0
2016-04-26 14:00:00,38.99,39.02,38.23,38.23,81327.0,38.99,39.02,38.23,38.23,81327.0
2016-04-26 14:30:00,38.28,38.7,38.25,38.36,47784.0,38.28,38.7,38.25,38.36,47784.0
2016-04-26 15:00:00,38.4,38.45,38.11,38.17,97714.0,38.4,38.45,38.11,38.17,97714.0
2016-04-26 15:30:00,38.13,38.55,37.93,38.54,187058.0,38.13,38.55,37.93,38.54,187058.0
2016-04-27 09:30:00,38.77,38.91,38.5,38.5,40886.0,38.77,38.91,38.5,38.5,40886.0
2016-04-27 10:00:00,38.5,38.92,38.44,38.63,37575.0,38.5,38.92,38.44,38.63,37575.0
2016-04-27 10:30:00,38.65,38.67,38.03,38.08,33764.0,38.65,38.67,38.03,38.08,33764.0
2016-04-27 11:00:00,38.14,38.39,38.02,38.39,21654.0,38.14,38.39,38.02,38.39,21654.0
2016-04-27 11:30:00,38.39,38.4,38.1,38.32,22400.0,38.39,38.4,38.1,38.32,22400.0
2016-04-27 12:00:00,38.3,38.36,38.05,38.05,31658.0,38.3,38.36,38.05,38.05,31658.0
2016-04-27 12:30:00,38.03,38.21,38.0,38.16,122419.0,38.03,38.21,38.0,38.16,122419.0
2016-04-27 13:00:00,38.23,38.55,38.2,38.5,46601.0,38.23,38.55,38.2,38.5,46601.0
2016-04-27 13:30:00,38.52,38.65,38.12,38.54,59039.0,38.52,38.65,38.12,38.54,59039.0
2016-04-27 14:00:00,38.4,38.51,38.19,38.28,58034.0,38.4,38.51,38.19,38.28,58034.0
2016-04-27 14:30:00,38.35,38.69,38.21,38.65,71457.0,38.35,38.69,38.21,38.65,71457.0
2016-04-27 15:00:00,38.7,39.27,38.7,39.15,78513.0,38.7,39.27,38.7,39.15,78513.0
2016-04-27 15:30:00,39.12,39.35,38.93,38.98,60620.0,39.12,39.35,38.93,38.98,60620.0
2016-04-28 09:30:00,38.8,39.68,38.8,39.53,46465.0,38.8,39.68,38.8,39.53,46465.0
2016-04-28 10:00:00,39.55,39.79,39.19,39.27,28025.0,39.55,39.79,39.19,39.27,28025.0
2016-04-28 10:30:00,39.3,39.79,39.23,39.58,25044.0,39.3,39.79,39.23,39.58,25044.0
2016-04-28 11:00:00,39.62,39.67,39.5,39.52,6507.0,39.62,39.67,39.5,39.52,6507.0
2016-04-28 11:30:00,39.51,39.57,39.5,39.57,8943.0,39.51,39.57,39.5,39.57,8943.0
2016-04-28 12:00:00,39.55,39.57,39.5,39.5,17181.0,39.55,39.57,39.5,39.5,17181.0
2016-04-28 12:30:00,39.5,39.59,39.3,39.53,35174.0,39.5,39.59,39.3,39.53,35174.0
2016-04-28 13:00:00,39.53,39.68,39.37,39.43,73739.0,39.53,39.68,39.37,39.43,73739.0
2016-04-28 13:30:00,39.33,39.33,39.0,39.0,13428.0,39.33,39.33,39.0,39.0,13428.0
2016-04-28 14:00:00,38.99,38.99,38.78,38.87,85817.0,38.99,38.99,38.78,38.87,85817.0
2016-04-28 14:30:00,38.86,38.89,38.58,38.69,8296.0,38.86,38.89,38.58,38.69,8296.0
2016-04-28 15:00:00,38.69,38.69,38.13,38.14,17587.0,38.69,38.69,38.13,38.14,17587.0
2016-04-28 15:30:00,38.14,38.14,37.7,38.02,162482.0,38.14,38.14,37.7,38.02,162482.0
2016-04-29 09:30:00,37.91,38.51,37.62,37.62,38764.0,37.91,38.51,37.62,37.62,38764.0
2016-04-29 10:00:00,37.62,37.76,37.33,37.65,63693.0,37.62,37.76,37.33,37.65,63693.0
2016-04-29 10:30:00,37.74,38.13,37.39,37.39,52036.0,37.74,38.13,37.39,37.39,52036.0
2016-04-29 11:00:00,37.41,37.79,37.35,37.6,36595.0,37.41,37.79,37.35,37.6,36595.0
2016-04-29 11:30:00,37.61,37.83,37.33,37.79,45061.0,37.61,37.83,37.33,37.79,45061.0
2016-04-29 12:00:00,37.83,38.15,37.74,38.04,46474.0,37.83,38.15,37.74,38.04,46474.0
2016-04-29 12:30:00,38.01,38.03,37.74,37.8,21768.0,38.01,38.03,37.74,37.8,21768.0
2016-04-29 13:00:00,37.8,38.1,37.8,38.08,41051.0,37.8,38.1,37.8,38.08,41051.0
2016-04-29 13:30:00,38.07,38.15,37.94,38.09,36123.0,38.07,38.15,37.94,38.09,36123.0
2016-04-29 14:00:00,38.09,38.1,37.78,37.84,42944.0,38.09,38.1,37.78,37.84,42944.0
2016-04-29 14:30:00,37.82,37.88,37.75,37.77,26477.0,37.82,37.88,37.75,37.77,26477.0
2016-04-29 15:00:00,37.78,38.03,37.77,37.83,23760.0,37.78,38.03,37.77,37.83,23760.0
2016-04-29 15:30:00,37.83,38.03,37.76,37.77,123253.0,37.83,38.03,37.76,37.77,123253.0
2016-05-02 09:30:00,37.71,37.95,35.18,35.18,403038.0,37.71,37.95,35.18,35.18,403038.0
2016-05-02 10:00:00,35.2,36.91,34.88,36.56,558914.0,35.2,36.91,34.88,36.56,558914.0
2016-05-02 10:30:00,36.58,36.58,35.9,35.9,135021.0,36.58,36.58,35.9,35.9,135021.0
2016-05-02 11:00:00,35.95,36.05,35.77,35.96,66912.0,35.95,36.05,35.77,35.96,66912.0
2016-05-02 11:30:00,35.99,36.19,35.92,36.04,62549.0,35.99,36.19,35.92,36.04,62549.0
2016-05-02 12:00:00,36.07,36.54,36.03,36.46,55466.0,36.07,36.54,36.03,36.46,55466.0
2016-05-02 12:30:00,36.46,36.52,36.03,36.13,44282.0,36.46,36.52,36.03,36.13,44282.0
2016-05-02 13:00:00,36.11,36.16,35.76,35.76,28670.0,36.11,36.16,35.76,35.76,28670.0
2016-05-02 13:30:00,35.8,35.96,35.79,35.83,28901.0,35.8,35.96,35.79,35.83,28901.0
2016-05-02 14:00:00,35.84,35.92,35.47,35.84,67500.0,35.84,35.92,35.47,35.84,67500.0
2016-05-02 14:30:00,35.82,35.86,35.62,35.66,65532.0,35.82,35.86,35.62,35.66,65532.0
2016-05-02 15:00:00,35.7,35.85,35.63,35.84,73600.0,35.7,35.85,35.63,35.84,73600.0
2016-05-02 15:30:00,35.85,36.31,35.58,35.62,377805.0,35.85,36.31,35.58,35.62,377805.0
2016-05-03 09:30:00,35.23,36.07,35.23,35.76,89016.0,35.23,36.07,35.23,35.76,89016.0
2016-05-03 10:00:00,35.73,35.74,35.01,35.67,132815.0,35.73,35.74,35.01,35.67,132815.0
2016-05-03 10:30:00,35.67,35.69,35.23,35.23,32675.0,35.67,35.69,35.23,35.23,32675.0
2016-05-03 11:00:00,35.25,35.42,34.93,34.95,41252.0,35.25,35.42,34.93,34.95,41252.0
2016-05-03 11:30:00,34.98,35.32,34.63,34.9,48088.0,34.98,35.32,34.63,34.9,48088.0
2016-05-03 12:00:00,34.94,35.41,34.9,35.27,42259.0,34.94,35.41,34.9,35.27,42259.0
2016-05-03 12:30:00,35.28,35.48,35.27,35.46,52725.0,35.28,35.48,35.27,35.46,52725.0
2016-05-03 13:00:00,35.41,35.53,35.23,35.29,49718.0,35.41,35.53,35.23,35.29,49718.0
2016-05-03 13:30:00,35.3,35.69,35.09,35.68,78397.0,35.3,35.69,35.09,35.68,78397.0
2016-05-03 14:00:00,35.68,36.14,35.68,36.06,57779.0,35.68,36.14,35.68,36.06,57779.0
2016-05-03 14:30:00,36.05,36.44,35.79,35.92,72647.0,36.05,36.44,35.79,35.92,72647.0
2016-05-03 15:00:00,35.92,36.06,35.87,36.0,49950.0,35.92,36.06,35.87,36.0,49950.0
2016-05-03 15:30:00,36.01,36.06,35.67,36.04,328351.0,36.01,36.06,35.67,36.04,328351.0
2016-05-04 09:30:00,35.76,36.33,35.54,35.73,181247.0,35.76,36.33,35.54,35.73,181247.0
2016-05-04 10:00:00,35.74,35.82,35.54,35.7,34248.0,35.74,35.82,35.54,35.7,34248.0
2016-05-04 10:30:00,35.7,35.81,35.47,35.56,31223.0,35.7,35.81,35.47,35.56,31223.0
2016-05-04 11:00:00,35.59,35.59,35.16,35.26,29550.0,35.59,35.59,35.16,35.26,29550.0
2016-05-04 11:30:00,35.3,35.89,35.23,35.66,40799.0,35.3,35.89,35.23,35.66,40799.0
2016-05-04 12:00:00,35.71,35.89,35.68,35.68,12500.0,35.71,35.89,35.68,35.68,12500.0
2016-05-04 12:30:00,35.63,35.71,35.32,35.42,16668.0,35.63,35.71,35.32,35.42,16668.0
2016-05-04 13:00:00,35.33,35.6,35.28,35.43,66667.0,35.33,35.6,35.28,35.43,66667.0
2016-05-04 13:30:00,35.42,35.79,35.34,35.69,38800.0,35.42,35.79,35.34,35.69,38800.0
2016-05-04 14:00:00,35.64,35.64,35.1,35.21,100449.0,35.64,35.64,35.1,35.21,100449.0
2016-05-04 14:30:00,35.2,35.34,35.07,35.24,64956.0,35.2,35.34,35.07,35.24,64956.0
2016-05-04 15:00:00,35.22,35.41,35.15,35.31,98286.0,35.22,35.41,35.15,35.31,98286.0
2016-05-04 15:30:00,35.35,35.84,35.24,35.8,194288.0,35.35,35.84,35.24,35.8,194288.0
2016-05-05 09:30:00,36.33,36.96,36.05,36.23,83637.0,36.33,36.96,36.05,36.23,83637.0
2016-05-05 10:00:00,36.18,36.37,35.76,35.85,66881.0,36.18,36.37,35.76,35.85,66881.0
2016-05-05 10:30:00,35.86,36.35,35.86,36.33,46763.0,35.86,36.35,35.86,36.33,46763.0
2016-05-05 11:00:00,36.34,36.41,36.01,36.41,44603.0,36.34,36.41,36.01,36.41,44603.0
2016-05-05 11:30:00,36.36,36.62,36.35,36.55,53474.0,36.36,36.62,36.35,36.55,53474.0
2016-05-05 12:00:00,36.56,36.64,36.4,36.5,28132.0,36.56,36.64,36.4,36.5,28132.0
2016-05-05 12:30:00,36.51,36.77,36.48,36.64,43300.0,36.51,36.77,36.48,36.64,43300.0
2016-05-05 13:00:00,36.65,36.74,36.4,36.45,69743.0,36.65,36.74,36.4,36.45,69743.0
2016-05-05 13:30:00,36.48,36.73,36.45,36.65,59350.0,36.48,36.73,36.45,36.65,59350.0
2016-05-05 14:00:00,36.67,36.75,36.3,36.41,167469.0,36.67,36.75,36.3,36.41,167469.0
2016-05-05 14:30:00,36.4,36.4,35.87,35.87,73948.0,36.4,36.4,35.87,35.87,73948.0
2016-05-05 15:00:00,35.88,36.11,35.85,36.11,84081.0,35.88,36.11,35.85,36.11,84081.0
2016-05-05 15:30:00,36.1,36.24,35.97,36.05,180836.0,36.1,36.24,35.97,36.05,180836.0
2016-05-06 09:30:00,35.69,35.96,34.91,34.97,156427.0,35.69,35.96,34.91,34.97,156427.0
2016-05-06 10:00:00,34.98,35.06,34.31,34.44,154517.0,34.98,35.06,34.31,34.44,154517.0
2016-05-06 10:30:00,34.45,34.96,34.37,34.93,93302.0,34.45,34.96,34.37,34.93,93302.0
2016-05-06 11:00:00,34.93,35.26,34.92,35.09,74440.0,34.93,35.26,34.92,35.09,74440.0
2016-05-06 11:30:00,35.04,35.13,34.38,34.41,51886.0,35.04,35.13,34.38,34.41,51886.0
2016-05-06 12:00:00,34.41,34.62,34.1,34.46,110020.0,34.41,34.62,34.1,34.46,110020.0
2016-05-06 12:30:00,34.44,34.53,34.22,34.31,55640.0,34.44,34.53,34.22,34.31,55640.0
2016-05-06 13:00:00,34.31,34.44,34.28,34.4,203730.0,34.31,34.44,34.28,34.4,203730.0
2016-05-06 13:30:00,34.4,36.05,34.38,35.98,106083.0,34.4,36.05,34.38,35.98,106083.0
2016-05-06 14:00:00,35.9,36.05,35.49,35.75,157097.0,35.9,36.05,35.49,35.75,157097.0
2016-05-06 14:30:00,35.75,36.29,35.73,36.25,202428.0,35.75,36.29,35.73,36.25,202428.0
2016-05-06 15:00:00,36.22,36.39,35.86,35.95,250618.0,36.22,36.39,35.86,35.95,250618.0
2016-05-06 15:30:00,36.0,36.1,35.8,36.04,259179.0,36.0,36.1,35.8,36.04,259179.0
2016-05-09 09:30:00,37.35,40.17,36.82,39.33,1423475.0,37.35,40.17,36.82,39.33,1423475.0
2016-05-09 10:00:00,39.39,40.0,39.06,39.66,551478.0,39.39,40.0,39.06,39.66,551478.0
2016-05-09 10:30:00,39.7,40.91,39.23,40.86,580509.0,39.7,40.91,39.23,40.86,580509.0
2016-05-09 11:00:00,40.9,40.95,39.39,40.2,373361.0,40.9,40.95,39.39,40.2,373361.0
2016-05-09 11:30:00,40.21,40.3,39.67,40.3,291417.0,40.21,40.3,39.67,40.3,291417.0
2016-05-09 12:00:00,40.33,40.85,40.16,40.59,151923.0,40.33,40.85,40.16,40.59,151923.0
2016-05-09 12:30:00,40.53,40.61,39.55,39.66,147705.0,40.53,40.61,39.55,39.66,147705.0
2016-05-09 13:00:00,39.57,39.99,39.13,39.65,105492.0,39.57,39.99,39.13,39.65,105492.0
2016-05-09 13:30:00,39.57,40.02,39.57,40.0,142964.0,39.57,40.02,39.57,40.0,142964.0
2016-05-09 14:00:00,40.0,40.64,39.77,40.64,221690.0,40.0,40.64,39.77,40.64,221690.0
2016-05-09 14:30:00,40.65,40.75,39.38,39.78,133997.0,40.65,40.75,39.38,39.78,133997.0
2016-05-09 15:00:00,39.73,40.45,39.67,40.27,106049.0,39.73,40.45,39.67,40.27,106049.0
2016-05-09 15:30:00,40.3,40.3,39.36,39.66,377198.0,40.3,40.3,39.36,39.66,377198.0
2016-05-10 09:30:00,38.5,39.09,37.5,38.92,622760.0,38.5,39.09,37.5,38.92,622760.0
2016-05-10 10:00:00,38.83,39.02,38.6,38.81,290132.0,38.83,39.02,38.6,38.81,290132.0
2016-05-10 10:30:00,38.8,39.02,38.7,38.77,288945.0,38.8,39.02,38.7,38.77,288945.0
2016-05-10 11:00:00,38.72,38.85,38.65,38.81,250363.0,38.72,38.85,38.65,38.81,250363.0
2016-05-10 11:30:00,38.81,39.02,38.77,38.99,111124.0,38.81,39.02,38.77,38.99,111124.0
2016-05-10 12:00:00,39.0,39.12,38.86,38.96,69144.0,39.0,39.12,38.86,38.96,69144.0
2016-05-10 12:30:00,38.94,39.07,38.88,39.02,124650.0,38.94,39.07,38.88,39.02,124650.0
2016-05-10 13:00:00,39.03,39.08,38.91,39.01,30203.0,39.03,39.08,38.91,39.01,30203.0
2016-05-10 13:30:00,39.02,39.14,38.97,39.02,75001.0,39.02,39.14,38.97,39.02,75001.0
2016-05-10 14:00:00,39.03,39.03,38.73,38.94,51742.0,39.03,39.03,38.73,38.94,51742.0
2016-05-10 14:30:00,38.94,38.97,38.66,38.77,48013.0,38.94,38.97,38.66,38.77,48013.0
2016-05-10 15:00:00,38.8,38.86,38.61,38.63,80376.0,38.8,38.86,38.61,38.63,80376.0
2016-05-10 15:30:00,38.65,38.96,38.57,38.71,311443.0,38.65,38.96,38.57,38.71,311443.0
2016-05-11 09:30:00,38.26,38.62,37.35,37.95,125153.0,38.26,38.62,37.35,37.95,125153.0
2016-05-11 10:00:00,37.96,38.39,37.68,38.28,68433.0,37.96,38.39,37.68,38.28,68433.0
2016-05-11 10:30:00,38.26,38.4,37.89,38.18,83926.0,38.26,38.4,37.89,38.18,83926.0
2016-05-11 11:00:00,38.05,38.22,37.91,38.09,44409.0,38.05,38.22,37.91,38.09,44409.0
2016-05-11 11:30:00,38.1,38.45,37.97,38.26,60047.0,38.1,38.45,37.97,38.26,60047.0
2016-05-11 12:00:00,38.22,38.25,38.03,38.13,57835.0,38.22,38.25,38.03,38.13,57835.0
2016-05-11 12:30:00,38.17,38.21,38.04,38.16,36691.0,38.17,38.21,38.04,38.16,36691.0
2016-05-11 13:00:00,38.15,38.21,38.07,38.15,20506.0,38.15,38.21,38.07,38.15,20506.0
2016-05-11 13:30:00,38.14,38.19,38.08,38.11,20763.0,38.14,38.19,38.08,38.11,20763.0
2016-05-11 14:00:00,38.11,38.21,38.06,38.15,40880.0,38.11,38.21,38.06,38.15,40880.0
2016-05-11 14:30:00,38.16,38.34,38.08,38.3,36449.0,38.16,38.34,38.08,38.3,36449.0
2016-05-11 15:00:00,38.26,38.38,38.23,38.34,32497.0,38.26,38.38,38.23,38.34,32497.0
2016-05-11 15:30:00,38.32,38.53,38.17,38.27,86785.0,38.32,38.53,38.17,38.27,86785.0
2016-05-12 09:30:00,38.1,38.5,37.94,38.15,63040.0,38.1,38.5,37.94,38.15,63040.0
2016-05-12 10:00:00,38.18,38.37,38.12,38.25,26813.0,38.18,38.37,38.12,38.25,26813.0
2016-05-12 10:30:00,38.25,38.34,38.09,38.1,127394.0,38.25,38.34,38.09,38.1,127394.0
2016-05-12 11:00:00,38.15,38.2,37.7,37.94,53097.0,38.15,38.2,37.7,37.94,53097.0
2016-05-12 11:30:00,37.93,38.12,37.83,37.83,35078.0,37.93,38.12,37.83,37.83,35078.0
2016-05-12 12:00:00,37.87,37.94,37.6,37.72,40592.0,37.87,37.94,37.6,37.72,40592.0
2016-05-12 12:30:00,37.73,37.83,37.53,37.81,28188.0,37.73,37.83,37.53,37.81,28188.0
2016-05-12 13:00:00,37.82,37.92,37.4,37.54,40104.0,37.82,37.92,37.4,37.54,40104.0
2016-05-12 13:30:00,37.53,37.61,37.49,37.6,33141.0,37.53,37.61,37.49,37.6,33141.0
2016-05-12 14:00:00,37.61,37.72,37.53,37.58,29553.0,37.61,37.72,37.53,37.58,29553.0
2016-05-12 14:30:00,37.57,37.72,37.53,37.64,32972.0,37.57,37.72,37.53,37.64,32972.0
2016-05-12 15:00:00,37.65,37.67,37.46,37.53,42860.0,37.65,37.67,37.46,37.53,42860.0
2016-05-12 15:30:00,37.54,37.84,37.46,37.84,230331.0,37.54,37.84,37.46,37.84,230331.0
2016-05-13 09:30:00,37.82,38.21,37.78,37.89,45644.0,37.82,38.21,37.78,37.89,45644.0
2016-05-13 10:00:00,37.91,38.28,37.88,38.21,75763.0,37.91,38.28,37.88,38.21,75763.0
2016-05-13 10:30:00,38.23,38.48,38.02,38.34,74294.0,38.23,38.48,38.02,38.34,74294.0
2016-05-13 11:00:00,38.39,38.66,38.33,38.66,22453.0,38.39,38.66,38.33,38.66,22453.0
2016-05-13 11:30:00,38.61,38.63,38.47,38.58,20434.0,38.61,38.63,38.47,38.58,20434.0
2016-05-13 12:00:00,38.49,38.59,38.49,38.51,14143.0,38.49,38.59,38.49,38.51,14143.0
2016-05-13 12:30:00,38.54,38.75,38.48,38.52,15529.0,38.54,38.75,38.48,38.52,15529.0
2016-05-13 13:00:00,38.5,38.61,38.48,38.51,20920.0,38.5,38.61,38.48,38.51,20920.0
2016-05-13 13:30:00,38.5,38.57,38.41,38.47,24134.0,38.5,38.57,38.41,38.47,24134.0
2016-05-13 14:00:00,38.46,38.53,38.26,38.35,16425.0,38.46,38.53,38.26,38.35,16425.0
2016-05-13 14:30:00,38.38,38.4,38.2,38.33,16583.0,38.38,38.4,38.2,38.33,16583.0
2016-05-13 15:00:00,38.37,38.63,38.26,38.52,31940.0,38.37,38.63,38.26,38.52,31940.0
2016-05-13 15:30:00,38.53,38.74,38.46,38.59,148031.0,38.53,38.74,38.46,38.59,148031.0
2016-05-16 09:30:00,38.25,38.99,37.51,38.6,84943.0,38.25,38.99,37.51,38.6,84943.0
2016-05-16 10:00:00,38.69,38.74,38.18,38.2,67979.0,38.69,38.74,38.18,38.2,67979.0
2016-05-16 10:30:00,38.33,38.36,38.11,38.26,30907.0,38.33,38.36,38.11,38.26,30907.0
2016-05-16 11:00:00,38.26,38.35,38.1,38.3,120186.0,38.26,38.35,38.1,38.3,120186.0
2016-05-16 11:30:00,38.33,38.34,38.08,38.23,31048.0,38.33,38.34,38.08,38.23,31048.0
2016-05-16 12:00:00,38.25,38.33,38.1,38.24,20502.0,38.25,38.33,38.1,38.24,20502.0
2016-05-16 12:30:00,38.19,38.45,38.15,38.45,18847.0,38.19,38.45,38.15,38.45,18847.0
2016-05-16 13:00:00,38.47,38.57,38.39,38.56,11500.0,38.47,38.57,38.39,38.56,11500.0
2016-05-16 13:30:00,38.47,38.56,38.39,38.5,12553.0,38.47,38.56,38.39,38.5,12553.0
2016-05-16 14:00:00,38.43,38.64,38.43,38.54,13312.0,38.43,38.64,38.43,38.54,13312.0
2016-05-16 14:30:00,38.54,38.64,38.43,38.53,25905.0,38.54,38.64,38.43,38.53,25905.0
2016-05-16 15:00:00,38.5,38.76,38.5,38.7,19829.0,38.5,38.76,38.5,38.7,19829.0
2016-05-16 15:30:00,38.7,38.96,38.7,38.81,100357.0,38.7,38.96,38.7,38.81,100357.0
2016-05-17 09:30:00,38.68,39.53,38.51,39.35,69766.0,38.68,39.53,38.51,39.35,69766.0
2016-05-17 10:00:00,39.37,39.6,39.15,39.39,53018.0,39.37,39.6,39.15,39.39,53018.0
2016-05-17 10:30:00,39.43,39.58,39.34,39.55,94978.0,39.43,39.58,39.34,39.55,94978.0
2016-05-17 11:00:00,39.55,39.73,39.47,39.63,76525.0,39.55,39.73,39.47,39.63,76525.0
2016-05-17 11:30:00,39.64,39.94,39.6,39.71,72863.0,39.64,39.94,39.6,39.71,72863.0
2016-05-17 12:00:00,39.7,39.85,39.67,39.75,45991.0,39.7,39.85,39.67,39.75,45991.0
2016-05-17 12:30:00,39.72,40.2,39.63,40.08,93624.0,39.72,40.2,39.63,40.08,93624.0
2016-05-17 13:00:00,40.08,40.7,39.82,40.01,161973.0,40.08,40.7,39.82,40.01,161973.0
2016-05-17 13:30:00,40.01,40.23,39.71,39.71,57271.0,40.01,40.23,39.71,39.71,57271.0
2016-05-17 14:00:00,39.78,39.95,39.37,39.63,135628.0,39.78,39.95,39.37,39.63,135628.0
2016-05-17 14:30:00,39.6,39.63,39.42,39.55,29952.0,39.6,39.63,39.42,39.55,29952.0
2016-05-17 15:00:00,39.54,39.9,39.43,39.73,83637.0,39.54,39.9,39.43,39.73,83637.0
2016-05-17 15:30:00,39.73,39.93,39.72,39.81,125277.0,39.73,39.93,39.72,39.81,125277.0
2016-05-18 09:30:00,39.53,39.99,39.02,39.94,94085.0,39.53,39.99,39.02,39.94,94085.0
2016-05-18 10:00:00,39.92,40.16,39.65,39.66,50315.0,39.92,40.16,39.65,39.66,50315.0
2016-05-18 10:30:00,39.61,39.61,39.18,39.25,57626.0,39.61,39.61,39.18,39.25,57626.0
2016-05-18 11:00:00,39.24,39.61,39.24,39.55,26231.0,39.24,39.61,39.24,39.55,26231.0
2016-05-18 11:30:00,39.56,39.96,39.56,39.75,29442.0,39.56,39.96,39.56,39.75,29442.0
2016-05-18 12:00:00,39.78,40.03,39.71,40.01,23516.0,39.78,40.03,39.71,40.01,23516.0
2016-05-18 12:30:00,39.98,40.06,39.75,39.99,38843.0,39.98,40.06,39.75,39.99,38843.0
2016-05-18 13:00:00,40.0,40.03,39.85,39.94,29124.0,40.0,40.03,39.85,39.94,29124.0
2016-05-18 13:30:00,39.96,40.0,39.59,39.59,17251.0,39.96,40.0,39.59,39.59,17251.0
2016-05-18 14:00:00,39.59,39.65,39.27,39.27,51535.0,39.59,39.65,39.27,39.27,51535.0
2016-05-18 14:30:00,39.27,39.56,39.09,39.45,29948.0,39.27,39.56,39.09,39.45,29948.0
2016-05-18 15:00:00,39.47,39.98,39.47,39.75,68393.0,39.47,39.98,39.47,39.75,68393.0
2016-05-18 15:30:00,39.8,40.18,39.61,40.14,162708.0,39.8,40.18,39.61,40.14,162708.0
2016-05-19 09:30:00,39.3,40.05,39.3,39.93,83543.0,39.3,40.05,39.3,39.93,83543.0
2016-05-19 10:00:00,40.01,40.05,39.64,39.94,38942.0,40.01,40.05,39.64,39.94,38942.0
2016-05-19 10:30:00,39.96,40.12,39.86,39.92,53221.0,39.96,40.12,39.86,39.92,53221.0
2016-05-19 11:00:00,39.89,40.12,39.77,40.05,33417.0,39.89,40.12,39.77,40.05,33417.0
2016-05-19 11:30:00,40.05,40.07,39.63,39.8,39157.0,40.05,40.07,39.63,39.8,39157.0
2016-05-19 12:00:00,39.78,39.89,39.74,39.87,16908.0,39.78,39.89,39.74,39.87,16908.0
2016-05-19 12:30:00,39.79,39.83,39.62,39.77,14932.0,39.79,39.83,39.62,39.77,14932.0
2016-05-19 13:00:00,39.79,39.94,39.75,39.88,16078.0,39.79,39.94,39.75,39.88,16078.0
2016-05-19 13:30:00,39.93,40.09,39.88,39.89,28020.0,39.93,40.09,39.88,39.89,28020.0
2016-05-19 14:00:00,39.91,40.1,39.88,40.1,19732.0,39.91,40.1,39.88,40.1,19732.0
2016-05-19 14:30:00,40.07,40.18,39.98,39.98,47296.0,40.07,40.18,39.98,39.98,47296.0
2016-05-19 15:00:00,39.94,40.13,39.93,40.05,35898.0,39.94,40.13,39.93,40.05,35898.0
2016-05-19 15:30:00,40.06,40.08,39.95,40.01,154251.0,40.06,40.08,39.95,40.01,154251.0
2016-05-20 09:30:00,40.02,40.81,39.63,40.76,81940.0,40.02,40.81,39.63,40.76,81940.0
2016-05-20 10:00:00,40.76,40.8,40.41,40.47,43326.0,40.76,40.8,40.41,40.47,43326.0
2016-05-20 10:30:00,40.48,40.79,40.29,40.79,81729.0,40.48,40.79,40.29,40.79,81729.0
2016-05-20 11:00:00,40.8,40.95,40.76,40.91,103437.0,40.8,40.95,40.76,40.91,103437.0
2016-05-20 11:30:00,40.91,40.93,40.63,40.73,31022.0,40.91,40.93,40.63,40.73,31022.0
2016-05-20 12:00:00,40.76,40.76,40.36,40.43,34245.0,40.76,40.76,40.36,40.43,34245.0
2016-05-20 12:30:00,40.42,40.51,40.37,40.48,43814.0,40.42,40.51,40.37,40.48,43814.0
2016-05-20 13:00:00,40.5,40.53,40.26,40.36,28004.0,40.5,40.53,40.26,40.36,28004.0
2016-05-20 13:30:00,40.37,40.81,40.27,40.76,50014.0,40.37,40.81,40.27,40.76,50014.0
2016-05-20 14:00:00,40.74,40.97,40.74,40.85,32805.0,40.74,40.97,40.74,40.85,32805.0
2016-05-20 14:30:00,40.84,40.85,40.39,40.55,41207.0,40.84,40.85,40.39,40.55,41207.0
2016-05-20 15:00:00,40.55,40.56,40.36,40.39,47805.0,40.55,40.56,40.36,40.39,47805.0
2016-05-20 15:30:00,40.4,40.5,40.39,40.47,165031.0,40.4,40.5,40.39,40.47,165031.0
2016-05-23 09:30:00,40.22,40.87,40.13,40.72,39197.0,40.22,40.87,40.13,40.72,39197.0
2016-05-23 10:00:00,40.76,40.97,40.67,40.93,63332.0,40.76,40.97,40.67,40.93,63332.0
2016-05-23 10:30:00,40.96,41.33,40.94,41.08,79752.0,40.96,41.33,40.94,41.08,79752.0
2016-05-23 11:00:00,41.09,41.2,40.95,40.97,37975.0,41.09,41.2,40.95,40.97,37975.0
2016-05-23 11:30:00,40.99,41.0,40.77,40.88,97516.0,40.99,41.0,40.77,40.88,97516.0
2016-05-23 12:00:00,40.89,41.0,40.87,41.0,90547.0,40.89,41.0,40.87,41.0,90547.0
2016-05-23 12:30:00,41.0,41.0,40.93,40.95,64755.0,41.0,41.0,40.93,40.95,64755.0
2016-05-23 13:00:00,40.96,40.99,40.93,40.94,16576.0,40.96,40.99,40.93,40.94,16576.0
2016-05-23 13:30:00,40.92,40.93,40.79,40.88,17299.0,40.92,40.93,40.79,40.88,17299.0
2016-05-23 14:00:00,40.89,41.0,40.86,40.99,24895.0,40.89,41.0,40.86,40.99,24895.0
2016-05-23 14:30:00,40.99,41.0,40.96,41.0,59966.0,40.99,41.0,40.96,41.0,59966.0
2016-05-23 15:00:00,41.0,41.0,40.95,41.0,59271.0,41.0,41.0,40.95,41.0,59271.0
2016-05-23 15:30:00,41.0,41.0,40.87,40.89,82552.0,41.0,41.0,40.87,40.89,82552.0
2016-05-24 09:30:00,40.83,40.83,39.22,39.63,359463.0,40.83,40.83,39.22,39.63,359463.0
2016-05-24 10:00:00,39.6,39.65,39.07,39.59,286723.0,39.6,39.65,39.07,39.59,286723.0
2016-05-24 10:30:00,39.56,40.05,39.55,39.94,184735.0,39.56,40.05,39.55,39.94,184735.0
2016-05-24 11:00:00,39.95,40.72,39.93,40.66,357764.0,39.95,40.72,39.93,40.66,357764.0
2016-05-24 11:30:00,40.62,40.65,39.55,39.64,97256.0,40.62,40.65,39.55,39.64,97256.0
2016-05-24 12:00:00,39.62,39.85,39.34,39.5,178586.0,39.62,39.85,39.34,39.5,178586.0
2016-05-24 12:30:00,39.5,39.8,39.41,39.8,158587.0,39.5,39.8,39.41,39.8,158587.0
2016-05-24 13:00:00,39.79,40.21,39.79,40.16,81683.0,39.79,40.21,39.79,40.16,81683.0
2016-05-24 13:30:00,40.16,40.19,39.8,39.9,69546.0,40.16,40.19,39.8,39.9,69546.0
2016-05-24 14:00:00,39.95,40.43,39.88,40.25,76654.0,39.95,40.43,39.88,40.25,76654.0
2016-05-24 14:30:00,40.23,40.26,39.69,39.75,75766.0,40.23,40.26,39.69,39.75,75766.0
2016-05-24 15:00:00,39.76,40.02,39.71,40.0,128454.0,39.76,40.02,39.71,40.0,128454.0
2016-05-24 15:30:00,40.0,40.09,39.74,39.75,278858.0,40.0,40.09,39.74,39.75,278858.0
2016-05-25 09:30:00,39.79,40.25,39.75,40.09,108912.0,39.79,40.25,39.75,40.09,108912.0
2016-05-25 10:00:00,40.08,40.26,40.01,40.15,66564.0,40.08,40.26,40.01,40.15,66564.0
2016-05-25 10:30:00,40.25,40.25,39.23,39.48,117799.0,40.25,40.25,39.23,39.48,117799.0
2016-05-25 11:00:00,39.48,40.02,39.48,39.86,222966.0,39.48,40.02,39.48,39.86,222966.0
2016-05-25 11:30:00,39.85,40.02,39.79,40.0,37329.0,39.85,40.02,39.79,40.0,37329.0
2016-05-25 12:00:00,40.0,40.48,40.0,40.47,78056.0,40.0,40.48,40.0,40.47,78056.0
2016-05-25 12:30:00,40.47,40.8,40.28,40.31,43399.0,40.47,40.8,40.28,40.31,43399.0
2016-05-25 13:00:00,40.35,40.39,40.25,40.28,45991.0,40.35,40.39,40.25,40.28,45991.0
2016-05-25 13:30:00,40.33,40.5,40.24,40.34,58050.0,40.33,40.5,40.24,40.34,58050.0
2016-05-25 14:00:00,40.34,40.41,40.17,40.19,56838.0,40.34,40.41,40.17,40.19,56838.0
2016-05-25 14:30:00,40.19,40.28,40.01,40.08,49072.0,40.19,40.28,40.01,40.08,49072.0
2016-05-25 15:00:00,40.07,40.42,40.06,40.39,125921.0,40.07,40.42,40.06,40.39,125921.0
2016-05-25 15:30:00,40.39,40.44,40.3,40.33,206826.0,40.39,40.44,40.3,40.33,206826.0
2016-05-26 09:30:00,40.8,41.0,40.5,40.69,44117.0,40.8,41.0,40.5,40.69,44117.0
2016-05-26 10:00:00,40.7,40.72,40.51,40.51,34130.0,40.7,40.72,40.51,40.51,34130.0
2016-05-26 10:30:00,40.43,40.65,40.36,40.65,53061.0,40.43,40.65,40.36,40.65,53061.0
2016-05-26 11:00:00,40.64,40.7,40.5,40.54,29587.0,40.64,40.7,40.5,40.54,29587.0
2016-05-26 11:30:00,40.53,40.56,40.39,40.51,15608.0,40.53,40.56,40.39,40.51,15608.0
2016-05-26 12:00:00,40.52,40.65,40.44,40.54,20393.0,40.52,40.65,40.44,40.54,20393.0
2016-05-26 12:30:00,40.53,40.55,40.24,40.36,24291.0,40.53,40.55,40.24,40.36,24291.0
2016-05-26 13:00:00,40.38,40.41,40.2,40.38,17646.0,40.38,40.41,40.2,40.38,17646.0
2016-05-26 13:30:00,40.4,40.64,40.38,40.5,34262.0,40.4,40.64,40.38,40.5,34262.0
2016-05-26 14:00:00,40.49,40.51,40.34,40.42,27454.0,40.49,40.51,40.34,40.42,27454.0
2016-05-26 14:30:00,40.43,40.44,39.95,40.0,47796.0,40.43,40.44,39.95,40.0,47796.0
2016-05-26 15:00:00,39.98,40.57,39.95,40.38,89322.0,39.98,40.57,39.95,40.38,89322.0
2016-05-26 15:30:00,40.44,40.44,40.0,40.09,231351.0,40.44,40.44,40.0,40.09,231351.0
2016-05-27 09:30:00,40.3,40.71,40.1,40.45,28254.0,40.3,40.71,40.1,40.45,28254.0
2016-05-27 10:00:00,40.48,40.67,40.25,40.46,23951.0,40.48,40.67,40.25,40.46,23951.0
2016-05-27 10:30:00,40.54,40.91,40.48,40.79,20743.0,40.54,40.91,40.48,40.79,20743.0
2016-05-27 11:00:00,40.8,40.87,40.21,40.29,143864.0,40.8,40.87,40.21,40.29,143864.0
2016-05-27 11:30:00,40.29,40.78,40.29,40.68,48357.0,40.29,40.78,40.29,40.68,48357.0
2016-05-27 12:00:00,40.68,40.86,40.51,40.84,17472.0,40.68,40.86,40.51,40.84,17472.0
2016-05-27 12:30:00,40.87,40.95,40.8,40.88,52086.0,40.87,40.95,40.8,40.88,52086.0
2016-05-27 13:00:00,40.84,40.84,40.62,40.62,26453.0,40.84,40.84,40.62,40.62,26453.0
2016-05-27 13:30:00,40.64,40.71,40.52,40.62,20121.0,40.64,40.71,40.52,40.62,20121.0
2016-05-27 14:00:00,40.61,40.76,40.51,40.7,25988.0,40.61,40.76,40.51,40.7,25988.0
2016-05-27 14:30:00,40.69,40.79,40.65,40.74,23234.0,40.69,40.79,40.65,40.74,23234.0
2016-05-27 15:00:00,40.73,40.79,40.61,40.65,28708.0,40.73,40.79,40.61,40.65,28708.0
2016-05-27 15:30:00,40.65,40.83,40.62,40.77,62074.0,40.65,40.83,40.62,40.77,62074.0
2016-05-31 09:30:00,40.7,41.2,40.38,40.77,50751.0,40.7,41.2,40.38,40.77,50751.0
2016-05-31 10:00:00,40.78,40.96,40.32,40.54,69072.0,40.78,40.96,40.32,40.54,69072.0
2016-05-31 10:30:00,40.54,40.56,40.23,40.45,43933.0,40.54,40.56,40.23,40.45,43933.0
2016-05-31 11:00:00,40.47,40.63,40.24,40.55,62221.0,40.47,40.63,40.24,40.55,62221.0
2016-05-31 11:30:00,40.54,40.6,40.49,40.53,28789.0,40.54,40.6,40.49,40.53,28789.0
2016-05-31 12:00:00,40.55,40.6,40.47,40.5,46098.0,40.55,40.6,40.47,40.5,46098.0
2016-05-31 12:30:00,40.5,40.59,40.49,40.52,59525.0,40.5,40.59,40.49,40.52,59525.0
2016-05-31 13:00:00,40.55,40.87,40.5,40.83,36437.0,40.55,40.87,40.5,40.83,36437.0
2016-05-31 13:30:00,40.84,40.84,40.62,40.69,38833.0,40.84,40.84,40.62,40.69,38833.0
2016-05-31 14:00:00,40.69,40.7,40.47,40.54,35242.0,40.69,40.7,40.47,40.54,35242.0
2016-05-31 14:30:00,40.55,40.55,40.45,40.5,45935.0,40.55,40.55,40.45,40.5,45935.0
2016-05-31 15:00:00,40.5,40.89,40.48,40.88,94745.0,40.5,40.89,40.48,40.88,94745.0
2016-05-31 15:30:00,40.87,41.31,40.86,41.16,282527.0,40.87,41.31,40.86,41.16,282527.0
2016-06-01 09:30:00,39.97,41.03,39.97,40.72,85663.0,39.97,41.03,39.97,40.72,85663.0
2016-06-01 10:00:00,40.91,41.45,40.79,41.22,54524.0,40.91,41.45,40.79,41.22,54524.0
2016-06-01 10:30:00,41.22,41.38,40.99,41.05,56532.0,41.22,41.38,40.99,41.05,56532.0
2016-06-01 11:00:00,41.04,41.15,40.75,40.82,73301.0,41.04,41.15,40.75,40.82,73301.0
2016-06-01 11:30:00,40.8,40.85,40.53,40.62,42882.0,40.8,40.85,40.53,40.62,42882.0
2016-06-01 12:00:00,40.56,40.93,40.55,40.86,15172.0,40.56,40.93,40.55,40.86,15172.0
2016-06-01 12:30:00,40.88,41.08,40.78,40.96,82955.0,40.88,41.08,40.78,40.96,82955.0
2016-06-01 13:00:00,41.0,41.03,40.92,40.93,25185.0,41.0,41.03,40.92,40.93,25185.0
2016-06-01 13:30:00,40.93,41.06,40.81,41.0,26650.0,40.93,41.06,40.81,41.0,26650.0
2016-06-01 14:00:00,40.99,41.09,40.95,40.95,63994.0,40.99,41.09,40.95,40.95,63994.0
2016-06-01 14:30:00,40.98,40.98,40.75,40.75,25083.0,40.98,40.98,40.75,40.75,25083.0
2016-06-01 15:00:00,40.77,40.88,40.63,40.8,36358.0,40.77,40.88,40.63,40.8,36358.0
2016-06-01 15:30:00,40.78,40.79,40.58,40.64,111451.0,40.78,40.79,40.58,40.64,111451.0
2016-06-02 09:30:00,40.66,41.48,40.4,41.29,83616.0,40.66,41.48,40.4,41.29,83616.0
2016-06-02 10:00:00,41.19,41.42,40.96,41.06,37808.0,41.19,41.42,40.96,41.06,37808.0
2016-06-02 10:30:00,41.04,41.47,41.0,41.38,50382.0,41.04,41.47,41.0,41.38,50382.0
2016-06-02 11:00:00,41.4,41.48,41.36,41.39,58856.0,41.4,41.48,41.36,41.39,58856.0
2016-06-02 11:30:00,41.41,41.46,41.27,41.38,37106.0,41.41,41.46,41.27,41.38,37106.0
2016-06-02 12:00:00,41.41,41.43,41.37,41.42,39689.0,41.41,41.43,41.37,41.42,39689.0
2016-06-02 12:30:00,41.42,41.42,41.0,41.06,32002.0,41.42,41.42,41.0,41.06,32002.0
2016-06-02 13:00:00,41.04,41.12,40.97,41.02,18370.0,41.04,41.12,40.97,41.02,18370.0
2016-06-02 13:30:00,41.01,41.01,40.9,40.93,44417.0,41.01,41.01,40.9,40.93,44417.0
2016-06-02 14:00:00,40.95,40.97,40.81,40.97,47030.0,40.95,40.97,40.81,40.97,47030.0
2016-06-02 14:30:00,40.93,41.27,40.93,41.25,38338.0,40.93,41.27,40.93,41.25,38338.0
2016-06-02 15:00:00,41.21,41.33,41.2,41.32,62587.0,41.21,41.33,41.2,41.32,62587.0
2016-06-02 15:30:00,41.32,41.49,41.31,41.48,118797.0,41.32,41.49,41.31,41.48,118797.0
2016-06-03 09:30:00,40.93,41.24,40.6,40.77,31493.0,40.93,41.24,40.6,40.77,31493.0
2016-06-03 10:00:00,40.78,40.89,40.52,40.79,55910.0,40.78,40.89,40.52,40.79,55910.0
2016-06-03 10:30:00,40.76,41.08,40.75,40.99,26600.0,40.76,41.08,40.75,40.99,26600.0
2016-06-03 11:00:00,41.02,41.07,40.93,40.98,14031.0,41.02,41.07,40.93,40.98,14031.0
2016-06-03 11:30:00,41.0,41.24,40.96,41.04,17807.0,41.0,41.24,40.96,41.04,17807.0
2016-06-03 12:00:00,41.05,41.15,40.99,41.02,11610.0,41.05,41.15,40.99,41.02,11610.0
2016-06-03 12:30:00,41.02,41.04,40.91,40.93,8399.0,41.02,41.04,40.91,40.93,8399.0
2016-06-03 13:00:00,40.94,41.29,40.93,41.29,37522.0,40.94,41.29,40.93,41.29,37522.0
2016-06-03 13:30:00,41.29,41.53,41.28,41.47,33242.0,41.29,41.53,41.28,41.47,33242.0
2016-06-03 14:00:00,41.5,41.92,41.48,41.91,61418.0,41.5,41.92,41.48,41.91,61418.0
2016-06-03 14:30:00,41.91,41.91,41.54,41.79,39950.0,41.91,41.91,41.54,41.79,39950.0
2016-06-03 15:00:00,41.8,42.03,41.66,42.01,57902.0,41.8,42.03,41.66,42.01,57902.0
2016-06-03 15:30:00,42.03,42.18,41.83,42.0,168023.0,42.03,42.18,41.83,42.0,168023.0
2016-06-06 09:30:00,42.0,42.09,41.16,41.25,84470.0,42.0,42.09,41.16,41.25,84470.0
2016-06-06 10:00:00,41.23,41.57,41.18,41.18,111389.0,41.23,41.57,41.18,41.18,111389.0
2016-06-06 10:30:00,41.21,41.21,40.4,40.74,59883.0,41.21,41.21,40.4,40.74,59883.0
2016-06-06 11:00:00,40.73,40.96,40.57,40.95,31296.0,40.73,40.96,40.57,40.95,31296.0
2016-06-06 11:30:00,40.92,41.0,40.79,40.8,48890.0,40.92,41.0,40.79,40.8,48890.0
2016-06-06 12:00:00,40.83,40.88,40.63,40.85,18865.0,40.83,40.88,40.63,40.85,18865.0
2016-06-06 12:30:00,40.83,41.0,40.75,40.93,27830.0,40.83,41.0,40.75,40.93,27830.0
2016-06-06 13:00:00,40.9,41.06,40.82,40.88,36739.0,40.9,41.06,40.82,40.88,36739.0
2016-06-06 13:30:00,40.86,41.03,40.81,40.96,26241.0,40.86,41.03,40.81,40.96,26241.0
2016-06-06 14:00:00,40.89,40.95,40.81,40.81,18493.0,40.89,40.95,40.81,40.81,18493.0
2016-06-06 14:30:00,40.85,40.94,40.81,40.89,25110.0,40.85,40.94,40.81,40.89,25110.0
2016-06-06 15:00:00,40.89,40.94,40.86,40.9,37929.0,40.89,40.94,40.86,40.9,37929.0
2016-06-06 15:30:00,40.9,41.11,40.9,40.98,86008.0,40.9,41.11,40.9,40.98,86008.0
2016-06-07 09:30:00,41.0,41.44,40.77,41.26,19781.0,41.0,41.44,40.77,41.26,19781.0
2016-06-07 10:00:00,41.23,41.33,40.81,41.33,22174.0,41.23,41.33,40.81,41.33,22174.0
2016-06-07 10:30:00,41.37,41.57,41.31,41.34,31492.0,41.37,41.57,41.31,41.34,31492.0
2016-06-07 11:00:00,41.28,41.49,41.16,41.47,27280.0,41.28,41.49,41.16,41.47,27280.0
2016-06-07 11:30:00,41.47,41.64,41.27,41.38,40442.0,41.47,41.64,41.27,41.38,40442.0
2016-06-07 12:00:00,41.42,41.66,41.41,41.57,39670.0,41.42,41.66,41.41,41.57,39670.0
2016-06-07 12:30:00,41.6,41.71,41.42,41.46,40310.0,41.6,41.71,41.42,41.46,40310.0
2016-06-07 13:00:00,41.52,42.0,41.52,41.93,79172.0,41.52,42.0,41.52,41.93,79172.0
2016-06-07 13:30:00,41.96,42.28,41.8,41.93,59112.0,41.96,42.28,41.8,41.93,59112.0
2016-06-07 14:00:00,41.94,42.62,41.94,42.45,35190.0,41.94,42.62,41.94,42.45,35190.0
2016-06-07 14:30:00,42.41,42.42,42.21,42.42,27887.0,42.41,42.42,42.21,42.42,27887.0
2016-06-07 15:00:00,42.4,42.4,42.09,42.18,44283.0,42.4,42.4,42.09,42.18,44283.0
2016-06-07 15:30:00,42.16,42.18,41.93,41.98,79029.0,42.16,42.18,41.93,41.98,79029.0
2016-06-08 09:30:00,42.23,42.33,41.4,42.32,45541.0,42.23,42.33,41.4,42.32,45541.0
2016-06-08 10:00:00,42.34,42.37,41.68,41.96,46478.0,42.34,42.37,41.68,41.96,46478.0
2016-06-08 10:30:00,42.02,42.09,41.85,42.0,43132.0,42.02,42.09,41.85,42.0,43132.0
2016-06-08 11:00:00,42.0,42.24,41.99,42.09,23202.0,42.0,42.24,41.99,42.09,23202.0
2016-06-08 11:30:00,42.12,42.26,42.08,42.16,27534.0,42.12,42.26,42.08,42.16,27534.0
2016-06-08 12:00:00,42.21,42.35,42.17,42.35,20893.0,42.21,42.35,42.17,42.35,20893.0
2016-06-08 12:30:00,42.36,42.37,42.21,42.27,15056.0,42.36,42.37,42.21,42.27,15056.0
2016-06-08 13:00:00,42.27,42.34,42.24,42.29,18057.0,42.27,42.34,42.24,42.29,18057.0
2016-06-08 13:30:00,42.27,42.35,42.14,42.35,16500.0,42.27,42.35,42.14,42.35,16500.0
2016-06-08 14:00:00,42.34,42.68,42.28,42.59,52025.0,42.34,42.68,42.28,42.59,52025.0
2016-06-08 14:30:00,42.62,42.69,42.43,42.58,88084.0,42.62,42.69,42.43,42.58,88084.0
2016-06-08 15:00:00,42.57,42.87,42.5,42.79,112306.0,42.57,42.87,42.5,42.79,112306.0
2016-06-08 15:30:00,42.79,43.08,42.76,42.92,197175.0,42.79,43.08,42.76,42.92,197175.0
2016-06-09 09:30:00,41.71,41.98,40.55,41.56,341341.0,41.71,41.98,40.55,41.56,341341.0
2016-06-09 10:00:00,41.56,41.6,40.8,41.02,129219.0,41.56,41.6,40.8,41.02,129219.0
2016-06-09 10:30:00,40.99,41.11,40.65,41.04,168502.0,40.99,41.11,40.65,41.04,168502.0
2016-06-09 11:00:00,41.04,41.04,40.21,40.35,134692.0,41.04,41.04,40.21,40.35,134692.0
2016-06-09 11:30:00,40.3,40.3,40.0,40.18,171293.0,40.3,40.3,40.0,40.18,171293.0
2016-06-09 12:00:00,40.18,40.25,39.53,39.61,184918.0,40.18,40.25,39.53,39.61,184918.0
2016-06-09 12:30:00,39.65,39.87,39.6,39.72,60769.0,39.65,39.87,39.6,39.72,60769.0
2016-06-09 13:00:00,39.72,40.25,39.66,40.13,65848.0,39.72,40.25,39.66,40.13,65848.0
2016-06-09 13:30:00,40.11,40.26,40.07,40.23,53547.0,40.11,40.26,40.07,40.23,53547.0
2016-06-09 14:00:00,40.23,40.31,40.1,40.18,50213.0,40.23,40.31,40.1,40.18,50213.0
2016-06-09 14:30:00,40.19,40.27,40.07,40.27,54111.0,40.19,40.27,40.07,40.27,54111.0
2016-06-09 15:00:00,40.27,40.77,40.22,40.6,136022.0,40.27,40.77,40.22,40.6,136022.0
2016-06-09 15:30:00,40.62,40.73,40.17,40.18,229869.0,40.62,40.73,40.17,40.18,229869.0
2016-06-10 09:30:00,39.62,39.84,39.17,39.46,145102.0,39.62,39.84,39.17,39.46,145102.0
2016-06-10 10:00:00,39.45,39.47,38.7,38.95,79715.0,39.45,39.47,38.7,38.95,79715.0
2016-06-10 10:30:00,38.99,39.04,38.62,38.77,82457.0,38.99,39.04,38.62,38.77,82457.0
2016-06-10 11:00:00,38.77,38.81,38.5,38.63,85701.0,38.77,38.81,38.5,38.63,85701.0
2016-06-10 11:30:00,38.64,38.69,38.31,38.31,71919.0,38.64,38.69,38.31,38.31,71919.0
2016-06-10 12:00:00,38.31,38.43,38.25,38.33,63839.0,38.31,38.43,38.25,38.33,63839.0
2016-06-10 12:30:00,38.26,38.32,38.01,38.01,48568.0,38.26,38.32,38.01,38.01,48568.0
2016-06-10 13:00:00,38.08,38.14,38.0,38.12,60534.0,38.08,38.14,38.0,38.12,60534.0
2016-06-10 13:30:00,38.09,38.13,38.0,38.0,118451.0,38.09,38.13,38.0,38.0,118451.0
2016-06-10 14:00:00,38.0,38.11,38.0,38.06,126478.0,38.0,38.11,38.0,38.06,126478.0
2016-06-10 14:30:00,38.06,38.16,38.0,38.07,54470.0,38.06,38.16,38.0,38.07,54470.0
2016-06-10 15:00:00,38.1,38.11,38.0,38.02,57662.0,38.1,38.11,38.0,38.02,57662.0
2016-06-10 15:30:00,38.02,38.3,37.89,38.02,294628.0,38.02,38.3,37.89,38.02,294628.0
2016-06-13 09:30:00,38.04,39.09,38.04,39.0,131907.0,38.04,39.09,38.04,39.0,131907.0
2016-06-13 10:00:00,38.99,39.15,38.7,38.73,54227.0,38.99,39.15,38.7,38.73,54227.0
2016-06-13 10:30:00,38.72,38.91,38.2,38.24,94607.0,38.72,38.91,38.2,38.24,94607.0
2016-06-13 11:00:00,38.22,38.22,37.77,37.84,106030.0,38.22,38.22,37.77,37.84,106030.0
2016-06-13 11:30:00,37.84,37.87,37.38,37.38,121089.0,37.84,37.87,37.38,37.38,121089.0
2016-06-13 12:00:00,37.38,37.87,37.27,37.87,147723.0,37.38,37.87,37.27,37.87,147723.0
2016-06-13 12:30:00,37.9,38.03,37.65,37.8,61837.0,37.9,38.03,37.65,37.8,61837.0
2016-06-13 13:00:00,37.78,37.85,37.61,37.82,25768.0,37.78,37.85,37.61,37.82,25768.0
2016-06-13 13:30:00,37.83,37.9,37.67,37.76,58921.0,37.83,37.9,37.67,37.76,58921.0
2016-06-13 14:00:00,37.76,37.78,37.44,37.47,38140.0,37.76,37.78,37.44,37.47,38140.0
2016-06-13 14:30:00,37.45,37.74,37.42,37.71,104818.0,37.45,37.74,37.42,37.71,104818.0
2016-06-13 15:00:00,37.7,37.76,37.53,37.69,65378.0,37.7,37.76,37.53,37.69,65378.0
2016-06-13 15:30:00,37.7,38.02,37.58,38.01,327490.0,37.7,38.02,37.58,38.01,327490.0
2016-06-14 09:30:00,38.0,38.39,37.41,37.46,71392.0,38.0,38.39,37.41,37.46,71392.0
2016-06-14 10:00:00,37.46,37.65,37.02,37.24,120500.0,37.46,37.65,37.02,37.24,120500.0
2016-06-14 10:30:00,37.28,37.43,36.98,37.15,67324.0,37.28,37.43,36.98,37.15,67324.0
2016-06-14 11:00:00,37.14,37.31,37.07,37.21,80141.0,37.14,37.31,37.07,37.21,80141.0
2016-06-14 11:30:00,37.18,37.49,37.11,37.13,59674.0,37.18,37.49,37.11,37.13,59674.0
2016-06-14 12:00:00,37.15,37.32,37.01,37.26,39824.0,37.15,37.32,37.01,37.26,39824.0
2016-06-14 12:30:00,37.26,37.29,37.16,37.18,31977.0,37.26,37.29,37.16,37.18,31977.0
2016-06-14 13:00:00,37.14,37.39,37.14,37.31,47261.0,37.14,37.39,37.14,37.31,47261.0
2016-06-14 13:30:00,37.29,37.37,37.05,37.05,41123.0,37.29,37.37,37.05,37.05,41123.0
2016-06-14 14:00:00,37.07,37.23,37.06,37.22,50620.0,37.07,37.23,37.06,37.22,50620.0
2016-06-14 14:30:00,37.24,37.24,36.96,37.02,58029.0,37.24,37.24,36.96,37.02,58029.0
2016-06-14 15:00:00,37.06,37.21,37.0,37.19,97694.0,37.06,37.21,37.0,37.19,97694.0
2016-06-14 15:30:00,37.19,37.21,36.99,37.07,201147.0,37.19,37.21,36.99,37.07,201147.0
2016-06-15 09:30:00,37.17,37.54,36.13,36.95,124998.0,37.17,37.54,36.13,36.95,124998.0
2016-06-15 10:00:00,36.9,37.68,36.9,37.59,186470.0,36.9,37.68,36.9,37.59,186470.0
2016-06-15 10:30:00,37.63,38.58,37.59,38.3,117826.0,37.63,38.58,37.59,38.3,117826.0
2016-06-15 11:00:00,38.24,38.71,37.85,37.94,82607.0,38.24,38.71,37.85,37.94,82607.0
2016-06-15 11:30:00,37.87,38.14,37.81,37.81,53064.0,37.87,38.14,37.81,37.81,53064.0
2016-06-15 12:00:00,37.8,37.89,37.57,37.68,63429.0,37.8,37.89,37.57,37.68,63429.0
2016-06-15 12:30:00,37.67,37.97,37.65,37.97,38960.0,37.67,37.97,37.65,37.97,38960.0
2016-06-15 13:00:00,37.98,38.27,37.8,37.98,40687.0,37.98,38.27,37.8,37.98,40687.0
2016-06-15 13:30:00,37.99,38.34,37.94,38.29,51751.0,37.99,38.34,37.94,38.29,51751.0
2016-06-15 14:00:00,38.37,38.8,38.34,38.42,101609.0,38.37,38.8,38.34,38.42,101609.0
2016-06-15 14:30:00,38.37,38.5,38.15,38.31,67708.0,38.37,38.5,38.15,38.31,67708.0
2016-06-15 15:00:00,38.31,38.63,38.12,38.42,104630.0,38.31,38.63,38.12,38.42,104630.0
2016-06-15 15:30:00,38.4,38.45,38.21,38.26,161017.0,38.4,38.45,38.21,38.26,161017.0
2016-06-16 09:30:00,37.59,38.05,37.39,37.69,59314.0,37.59,38.05,37.39,37.69,59314.0
2016-06-16 10:00:00,37.73,37.78,37.21,37.39,48260.0,37.73,37.78,37.21,37.39,48260.0
2016-06-16 10:30:00,37.43,37.56,37.31,37.5,98334.0,37.43,37.56,37.31,37.5,98334.0
2016-06-16 11:00:00,37.48,37.7,37.35,37.51,88912.0,37.48,37.7,37.35,37.51,88912.0
2016-06-16 11:30:00,37.54,37.59,37.27,37.33,115144.0,37.54,37.59,37.27,37.33,115144.0
2016-06-16 12:00:00,37.33,37.41,37.06,37.08,41786.0,37.33,37.41,37.06,37.08,41786.0
2016-06-16 12:30:00,37.08,37.79,37.07,37.71,55022.0,37.08,37.79,37.07,37.71,55022.0
2016-06-16 13:00:00,37.66,37.88,37.52,37.7,46165.0,37.66,37.88,37.52,37.7,46165.0
2016-06-16 13:30:00,37.68,37.69,37.47,37.61,20980.0,37.68,37.69,37.47,37.61,20980.0
2016-06-16 14:00:00,37.62,37.86,37.59,37.76,32070.0,37.62,37.86,37.59,37.76,32070.0
2016-06-16 14:30:00,37.76,38.4,37.75,38.13,64406.0,37.76,38.4,37.75,38.13,64406.0
2016-06-16 15:00:00,38.15,39.0,38.15,38.91,137956.0,38.15,39.0,38.15,38.91,137956.0
2016-06-16 15:30:00,38.91,38.92,38.45,38.49,161704.0,38.91,38.92,38.45,38.49,161704.0
2016-06-17 09:30:00,38.55,38.9,38.28,38.5,96261.0,38.55,38.9,38.28,38.5,96261.0
2016-06-17 10:00:00,38.49,38.57,37.9,38.39,69032.0,38.49,38.57,37.9,38.39,69032.0
2016-06-17 10:30:00,38.38,38.89,38.24,38.6,78278.0,38.38,38.89,38.24,38.6,78278.0
2016-06-17 11:00:00,38.63,38.81,38.45,38.69,48164.0,38.63,38.81,38.45,38.69,48164.0
2016-06-17 11:30:00,38.65,38.74,38.45,38.52,53253.0,38.65,38.74,38.45,38.52,53253.0
2016-06-17 12:00:00,38.49,38.74,38.47,38.73,35214.0,38.49,38.74,38.47,38.73,35214.0
2016-06-17 12:30:00,38.73,38.79,38.58,38.65,17631.0,38.73,38.79,38.58,38.65,17631.0
2016-06-17 13:00:00,38.67,38.87,38.59,38.78,21490.0,38.67,38.87,38.59,38.78,21490.0
2016-06-17 13:30:00,38.77,38.93,38.69,38.93,35291.0,38.77,38.93,38.69,38.93,35291.0
2016-06-17 14:00:00,38.93,38.97,38.8,38.9,30258.0,38.93,38.97,38.8,38.9,30258.0
2016-06-17 14:30:00,38.92,38.99,38.82,38.86,37566.0,38.92,38.99,38.82,38.86,37566.0
2016-06-17 15:00:00,38.89,38.92,38.73,38.85,53642.0,38.89,38.92,38.73,38.85,53642.0
2016-06-17 15:30:00,38.87,39.22,38.85,39.15,228945.0,38.87,39.22,38.85,39.15,228945.0
2016-06-20 09:30:00,39.42,39.96,39.42,39.74,78589.0,39.42,39.96,39.42,39.74,78589.0
2016-06-20 10:00:00,39.71,40.17,39.44,40.15,134028.0,39.71,40.17,39.44,40.15,134028.0
2016-06-20 10:30:00,40.04,40.57,40.03,40.43,57799.0,40.04,40.57,40.03,40.43,57799.0
2016-06-20 11:00:00,40.46,40.47,40.24,40.33,73696.0,40.46,40.47,40.24,40.33,73696.0
2016-06-20 11:30:00,40.26,40.47,40.21,40.34,28913.0,40.26,40.47,40.21,40.34,28913.0
2016-06-20 12:00:00,40.33,40.37,40.18,40.34,17454.0,40.33,40.37,40.18,40.34,17454.0
2016-06-20 12:30:00,40.37,40.69,40.33,40.56,31370.0,40.37,40.69,40.33,40.56,31370.0
2016-06-20 13:00:00,40.54,40.62,40.45,40.58,34329.0,40.54,40.62,40.45,40.58,34329.0
2016-06-20 13:30:00,40.59,40.6,40.2,40.2,35974.0,40.59,40.6,40.2,40.2,35974.0
2016-06-20 14:00:00,40.23,40.36,40.0,40.23,57463.0,40.23,40.36,40.0,40.23,57463.0
2016-06-20 14:30:00,40.24,40.45,40.22,40.38,31583.0,40.24,40.45,40.22,40.38,31583.0
2016-06-20 15:00:00,40.4,40.4,40.07,40.19,50649.0,40.4,40.4,40.07,40.19,50649.0
2016-06-20 15:30:00,40.19,40.38,40.12,40.25,132998.0,40.19,40.38,40.12,40.25,132998.0
2016-06-21 09:30:00,40.55,40.88,39.78,40.11,76428.0,40.55,40.88,39.78,40.11,76428.0
2016-06-21 10:00:00,40.07,40.17,39.81,40.11,47389.0,40.07,40.17,39.81,40.11,47389.0
2016-06-21 10:30:00,40.13,40.29,39.92,39.95,44816.0,40.13,40.29,39.92,39.95,44816.0
2016-06-21 11:00:00,39.93,40.28,39.9,40.25,33204.0,39.93,40.28,39.9,40.25,33204.0
2016-06-21 11:30:00,40.21,40.39,40.0,40.32,37445.0,40.21,40.39,40.0,40.32,37445.0
2016-06-21 12:00:00,40.36,40.49,40.2,40.32,38217.0,40.36,40.49,40.2,40.32,38217.0
2016-06-21 12:30:00,40.32,40.63,40.27,40.6,95197.0,40.32,40.63,40.27,40.6,95197.0
2016-06-21 13:00:00,40.61,40.96,40.58,40.83,80344.0,40.61,40.96,40.58,40.83,80344.0
2016-06-21 13:30:00,40.85,40.85,40.59,40.7,36678.0,40.85,40.85,40.59,40.7,36678.0
2016-06-21 14:00:00,40.72,40.77,40.61,40.76,59750.0,40.72,40.77,40.61,40.76,59750.0
2016-06-21 14:30:00,40.77,40.82,40.6,40.7,93153.0,40.77,40.82,40.6,40.7,93153.0
2016-06-21 15:00:00,40.72,41.4,40.69,41.19,129887.0,40.72,41.4,40.69,41.19,129887.0
2016-06-21 15:30:00,41.19,41.33,40.94,41.26,237819.0,41.19,41.33,40.94,41.26,237819.0
2016-06-22 09:30:00,41.2,41.55,40.49,40.49,33746.0,41.2,41.55,40.49,40.49,33746.0
2016-06-22 10:00:00,40.51,40.59,40.23,40.33,91169.0,40.51,40.59,40.23,40.33,91169.0
2016-06-22 10:30:00,40.37,41.6,40.31,41.16,67133.0,40.37,41.6,40.31,41.16,67133.0
2016-06-22 11:00:00,41.16,41.49,41.11,41.33,43019.0,41.16,41.49,41.11,41.33,43019.0
2016-06-22 11:30:00,41.28,41.36,40.91,41.15,66064.0,41.28,41.36,40.91,41.15,66064.0
2016-06-22 12:00:00,41.13,41.18,40.62,40.84,82602.0,41.13,41.18,40.62,40.84,82602.0
2016-06-22 12:30:00,40.83,41.0,40.68,40.87,32655.0,40.83,41.0,40.68,40.87,32655.0
2016-06-22 13:00:00,40.82,41.02,40.71,40.73,128573.0,40.82,41.02,40.71,40.73,128573.0
2016-06-22 13:30:00,40.72,41.15,40.66,41.13,65546.0,40.72,41.15,40.66,41.13,65546.0
2016-06-22 14:00:00,41.15,41.39,41.15,41.29,92463.0,41.15,41.39,41.15,41.29,92463.0
2016-06-22 14:30:00,41.29,41.5,41.26,41.37,70663.0,41.29,41.5,41.26,41.37,70663.0
2016-06-22 15:00:00,41.36,41.63,41.28,41.47,189384.0,41.36,41.63,41.28,41.47,189384.0
2016-06-22 15:30:00,41.47,41.68,41.41,41.67,236545.0,41.47,41.68,41.41,41.67,236545.0
2016-06-23 09:30:00,41.74,42.29,41.23,42.24,63184.0,41.74,42.29,41.23,42.24,63184.0
2016-06-23 10:00:00,42.25,42.83,42.18,42.41,92749.0,42.25,42.83,42.18,42.41,92749.0
2016-06-23 10:30:00,42.44,42.79,42.1,42.7,98636.0,42.44,42.79,42.1,42.7,98636.0
2016-06-23 11:00:00,42.66,43.17,42.64,43.01,93930.0,42.66,43.17,42.64,43.01,93930.0
2016-06-23 11:30:00,43.01,43.01,42.64,42.69,89321.0,43.01,43.01,42.64,42.69,89321.0
2016-06-23 12:00:00,42.7,42.9,42.32,42.48,66178.0,42.7,42.9,42.32,42.48,66178.0
2016-06-23 12:30:00,42.46,42.61,42.02,42.56,120470.0,42.46,42.61,42.02,42.56,120470.0
2016-06-23 13:00:00,42.51,42.79,42.42,42.5,52097.0,42.51,42.79,42.42,42.5,52097.0
2016-06-23 13:30:00,42.48,42.51,42.17,42.18,114204.0,42.48,42.51,42.17,42.18,114204.0
2016-06-23 14:00:00,42.19,42.43,42.1,42.1,121284.0,42.19,42.43,42.1,42.1,121284.0
2016-06-23 14:30:00,42.08,42.26,41.8,42.14,71914.0,42.08,42.26,41.8,42.14,71914.0
2016-06-23 15:00:00,42.13,42.72,42.07,42.53,115293.0,42.13,42.72,42.07,42.53,115293.0
2016-06-23 15:30:00,42.53,42.93,42.44,42.74,260719.0,42.53,42.93,42.44,42.74,260719.0
2016-06-24 09:30:00,40.35,42.44,40.35,41.45,153219.0,40.35,42.44,40.35,41.45,153219.0
2016-06-24 10:00:00,41.42,41.95,40.54,40.83,148028.0,41.42,41.95,40.54,40.83,148028.0
2016-06-24 10:30:00,40.85,41.4,40.78,41.09,78192.0,40.85,41.4,40.78,41.09,78192.0
2016-06-24 11:00:00,41.07,41.2,40.81,41.14,117862.0,41.07,41.2,40.81,41.14,117862.0
2016-06-24 11:30:00,41.16,41.17,40.73,40.97,102980.0,41.16,41.17,40.73,40.97,102980.0
2016-06-24 12:00:00,41.0,41.06,40.05,40.21,87555.0,41.0,41.06,40.05,40.21,87555.0
2016-06-24 12:30:00,40.2,40.3,39.84,39.91,91938.0,40.2,40.3,39.84,39.91,91938.0
2016-06-24 13:00:00,39.9,40.39,39.85,40.18,88996.0,39.9,40.39,39.85,40.18,88996.0
2016-06-24 13:30:00,40.22,40.65,40.19,40.32,55595.0,40.22,40.65,40.19,40.32,55595.0
2016-06-24 14:00:00,40.35,40.47,39.99,40.06,84913.0,40.35,40.47,39.99,40.06,84913.0
2016-06-24 14:30:00,40.05,40.31,39.98,40.14,79546.0,40.05,40.31,39.98,40.14,79546.0
2016-06-24 15:00:00,40.09,40.3,39.98,40.17,116152.0,40.09,40.3,39.98,40.17,116152.0
2016-06-24 15:30:00,40.17,40.69,40.17,40.26,299550.0,40.17,40.69,40.17,40.26,299550.0
2016-06-27 09:30:00,39.65,39.91,38.26,38.43,246609.0,39.65,39.91,38.26,38.43,246609.0
2016-06-27 10:00:00,38.46,38.6,37.58,37.72,204645.0,38.46,38.6,37.58,37.72,204645.0
2016-06-27 10:30:00,37.72,38.5,37.69,37.94,225027.0,37.72,38.5,37.69,37.94,225027.0
2016-06-27 11:00:00,37.96,38.75,37.83,38.74,190943.0,37.96,38.75,37.83,38.74,190943.0
2016-06-27 11:30:00,38.68,38.98,38.44,38.77,128103.0,38.68,38.98,38.44,38.77,128103.0
2016-06-27 12:00:00,38.76,38.78,38.33,38.78,76747.0,38.76,38.78,38.33,38.78,76747.0
2016-06-27 12:30:00,38.72,38.93,38.65,38.87,59507.0,38.72,38.93,38.65,38.87,59507.0
2016-06-27 13:00:00,38.84,38.99,38.7,38.94,53622.0,38.84,38.99,38.7,38.94,53622.0
2016-06-27 13:30:00,38.92,39.28,38.76,38.99,57907.0,38.92,39.28,38.76,38.99,57907.0
2016-06-27 14:00:00,38.92,38.94,38.46,38.72,54465.0,38.92,38.94,38.46,38.72,54465.0
2016-06-27 14:30:00,38.66,38.86,38.32,38.46,81744.0,38.66,38.86,38.32,38.46,81744.0
2016-06-27 15:00:00,38.52,38.69,38.48,38.51,74389.0,38.52,38.69,38.48,38.51,74389.0
2016-06-27 15:30:00,38.52,39.04,38.5,38.89,169494.0,38.52,39.04,38.5,38.89,169494.0
2016-06-28 09:30:00,39.58,39.9,39.17,39.61,84363.0,39.58,39.9,39.17,39.61,84363.0
2016-06-28 10:00:00,39.65,39.65,38.92,38.97,48904.0,39.65,39.65,38.92,38.97,48904.0
2016-06-28 10:30:00,39.05,39.21,38.91,39.0,30460.0,39.05,39.21,38.91,39.0,30460.0
2016-06-28 11:00:00,39.07,39.13,38.75,38.8,43186.0,39.07,39.13,38.75,38.8,43186.0
2016-06-28 11:30:00,38.78,38.89,38.45,38.51,36226.0,38.78,38.89,38.45,38.51,36226.0
2016-06-28 12:00:00,38.51,38.83,38.5,38.61,55375.0,38.51,38.83,38.5,38.61,55375.0
2016-06-28 12:30:00,38.64,38.72,38.51,38.51,18202.0,38.64,38.72,38.51,38.51,18202.0
2016-06-28 13:00:00,38.5,38.5,37.87,37.93,65866.0,38.5,38.5,37.87,37.93,65866.0
2016-06-28 13:30:00,37.82,38.13,37.76,38.05,60208.0,37.82,38.13,37.76,38.05,60208.0
2016-06-28 14:00:00,38.05,38.1,37.87,37.89,109037.0,38.05,38.1,37.87,37.89,109037.0
2016-06-28 14:30:00,37.91,38.72,37.88,38.68,49406.0,37.91,38.72,37.88,38.68,49406.0
2016-06-28 15:00:00,38.64,39.05,38.33,38.41,81062.0,38.64,39.05,38.33,38.41,81062.0
2016-06-28 15:30:00,38.45,38.59,38.32,38.48,110299.0,38.45,38.59,38.32,38.48,110299.0
2016-06-29 09:30:00,39.05,39.13,38.79,38.96,22982.0,39.05,39.13,38.79,38.96,22982.0
2016-06-29 10:00:00,38.95,39.45,38.88,39.13,31548.0,38.95,39.45,38.88,39.13,31548.0
2016-06-29 10:30:00,39.13,39.22,38.55,38.65,102453.0,39.13,39.22,38.55,38.65,102453.0
2016-06-29 11:00:00,38.64,38.67,38.28,38.51,64696.0,38.64,38.67,38.28,38.51,64696.0
2016-06-29 11:30:00,38.53,38.81,38.53,38.61,34818.0,38.53,38.81,38.53,38.61,34818.0
2016-06-29 12:00:00,38.66,38.76,38.38,38.54,55529.0,38.66,38.76,38.38,38.54,55529.0
2016-06-29 12:30:00,38.52,38.6,38.4,38.52,45866.0,38.52,38.6,38.4,38.52,45866.0
2016-06-29 13:00:00,38.52,39.0,38.52,38.98,56754.0,38.52,39.0,38.52,38.98,56754.0
2016-06-29 13:30:00,39.0,39.17,38.78,39.08,46093.0,39.0,39.17,38.78,39.08,46093.0
2016-06-29 14:00:00,39.07,39.15,38.93,39.15,40568.0,39.07,39.15,38.93,39.15,40568.0
2016-06-29 14:30:00,39.15,39.28,39.03,39.26,29107.0,39.15,39.28,39.03,39.26,29107.0
2016-06-29 15:00:00,39.29,39.38,39.15,39.24,43075.0,39.29,39.38,39.15,39.24,43075.0
2016-06-29 15:30:00,39.24,39.24,39.03,39.15,156043.0,39.24,39.24,39.03,39.15,156043.0
2016-06-30 09:30:00,39.44,39.44,38.94,38.96,19663.0,39.44,39.44,38.94,38.96,19663.0
2016-06-30 10:00:00,39.19,39.27,38.58,38.8,33850.0,39.19,39.27,38.58,38.8,33850.0
2016-06-30 10:30:00,38.79,39.08,38.71,39.01,23419.0,38.79,39.08,38.71,39.01,23419.0
2016-06-30 11:00:00,38.97,39.02,38.7,38.9,19675.0,38.97,39.02,38.7,38.9,19675.0
2016-06-30 11:30:00,38.9,38.97,38.75,38.86,14896.0,38.9,38.97,38.75,38.86,14896.0
2016-06-30 12:00:00,38.85,38.89,38.67,38.88,30032.0,38.85,38.89,38.67,38.88,30032.0
2016-06-30 12:30:00,38.87,39.04,38.83,38.91,23793.0,38.87,39.04,38.83,38.91,23793.0
2016-06-30 13:00:00,38.84,38.9,38.51,38.61,18341.0,38.84,38.9,38.51,38.61,18341.0
2016-06-30 13:30:00,38.65,38.74,38.56,38.56,28733.0,38.65,38.74,38.56,38.56,28733.0
2016-06-30 14:00:00,38.6,38.78,38.56,38.7,73703.0,38.6,38.78,38.56,38.7,73703.0
2016-06-30 14:30:00,38.71,38.84,38.71,38.76,42173.0,38.71,38.84,38.71,38.76,42173.0
2016-06-30 15:00:00,38.81,39.07,38.75,39.0,44697.0,38.81,39.07,38.75,39.0,44697.0
2016-06-30 15:30:00,39.03,39.1,38.82,39.01,186213.0,39.03,39.1,38.82,39.01,186213.0
2016-07-01 09:30:00,39.11,39.11,37.96,37.96,93244.0,39.11,39.11,37.96,37.96,93244.0
2016-07-01 10:00:00,37.99,38.41,37.75,38.32,154270.0,37.99,38.41,37.75,38.32,154270.0
2016-07-01 10:30:00,38.35,38.55,38.18,38.54,49172.0,38.35,38.55,38.18,38.54,49172.0
2016-07-01 11:00:00,38.55,38.65,38.34,38.59,51627.0,38.55,38.65,38.34,38.59,51627.0
2016-07-01 11:30:00,38.63,38.66,38.42,38.48,22763.0,38.63,38.66,38.42,38.48,22763.0
2016-07-01 12:00:00,38.49,38.51,38.37,38.37,20153.0,38.49,38.51,38.37,38.37,20153.0
2016-07-01 12:30:00,38.31,38.33,38.12,38.24,18027.0,38.31,38.33,38.12,38.24,18027.0
2016-07-01 13:00:00,38.28,38.28,38.02,38.07,25464.0,38.28,38.28,38.02,38.07,25464.0
2016-07-01 13:30:00,38.04,38.2,37.99,38.18,49346.0,38.04,38.2,37.99,38.18,49346.0
2016-07-01 14:00:00,38.17,38.21,38.0,38.02,65972.0,38.17,38.21,38.0,38.02,65972.0
2016-07-01 14:30:00,38.0,38.11,37.99,38.02,40834.0,38.0,38.11,37.99,38.02,40834.0
2016-07-01 15:00:00,38.06,38.21,38.0,38.06,61832.0,38.06,38.21,38.0,38.06,61832.0
2016-07-01 15:30:00,38.07,38.16,38.0,38.07,141912.0,38.07,38.16,38.0,38.07,141912.0
2016-07-05 09:30:00,38.11,38.11,37.38,37.72,53751.0,38.11,38.11,37.38,37.72,53751.0
2016-07-05 10:00:00,37.77,38.18,37.58,38.07,118654.0,37.77,38.18,37.58,38.07,118654.0
2016-07-05 10:30:00,38.15,38.16,37.89,37.95,84183.0,38.15,38.16,37.89,37.95,84183.0
2016-07-05 11:00:00,37.95,38.44,37.95,38.09,130469.0,37.95,38.44,37.95,38.09,130469.0
2016-07-05 11:30:00,38.11,38.5,38.02,38.15,77200.0,38.11,38.5,38.02,38.15,77200.0
2016-07-05 12:00:00,38.19,38.46,38.1,38.13,50432.0,38.19,38.46,38.1,38.13,50432.0
2016-07-05 12:30:00,38.14,38.54,38.13,38.48,62722.0,38.14,38.54,38.13,38.48,62722.0
2016-07-05 13:00:00,38.47,38.65,38.33,38.51,37300.0,38.47,38.65,38.33,38.51,37300.0
2016-07-05 13:30:00,38.5,38.51,38.15,38.45,53995.0,38.5,38.51,38.15,38.45,53995.0
2016-07-05 14:00:00,38.46,38.92,38.43,38.82,54061.0,38.46,38.92,38.43,38.82,54061.0
2016-07-05 14:30:00,38.82,38.93,38.72,38.87,58588.0,38.82,38.93,38.72,38.87,58588.0
2016-07-05 15:00:00,38.85,39.11,38.83,38.94,89623.0,38.85,39.11,38.83,38.94,89623.0
2016-07-05 15:30:00,38.94,39.26,38.87,38.98,176696.0,38.94,39.26,38.87,38.98,176696.0
2016-07-06 09:30:00,38.57,39.62,38.57,39.55,47942.0,38.57,39.62,38.57,39.55,47942.0
2016-07-06 10:00:00,39.48,39.93,39.41,39.5,55701.0,39.48,39.93,39.41,39.5,55701.0
2016-07-06 10:30:00,39.5,39.64,39.41,39.45,47901.0,39.5,39.64,39.41,39.45,47901.0
2016-07-06 11:00:00,39.44,39.73,39.44,39.54,34481.0,39.44,39.73,39.44,39.54,34481.0
2016-07-06 11:30:00,39.55,39.65,39.48,39.63,41435.0,39.55,39.65,39.48,39.63,41435.0
2016-07-06 12:00:00,39.65,39.97,39.62,39.88,25934.0,39.65,39.97,39.62,39.88,25934.0
2016-07-06 12:30:00,39.88,39.88,39.66,39.76,22792.0,39.88,39.88,39.66,39.76,22792.0
2016-07-06 13:00:00,39.8,39.89,39.62,39.65,17512.0,39.8,39.89,39.62,39.65,17512.0
2016-07-06 13:30:00,39.64,39.71,39.5,39.59,34347.0,39.64,39.71,39.5,39.59,34347.0
2016-07-06 14:00:00,39.57,39.65,39.45,39.6,24247.0,39.57,39.65,39.45,39.6,24247.0
2016-07-06 14:30:00,39.61,40.17,39.58,39.96,88639.0,39.61,40.17,39.58,39.96,88639.0
2016-07-06 15:00:00,39.98,40.4,39.93,40.21,138695.0,39.98,40.4,39.93,40.21,138695.0
2016-07-06 15:30:00,40.25,40.28,39.85,39.93,197471.0,40.25,40.28,39.85,39.93,197471.0
2016-07-07 09:30:00,40.0,40.17,39.41,39.52,29121.0,40.0,40.17,39.41,39.52,29121.0
2016-07-07 10:00:00,39.56,39.89,39.46,39.7,42360.0,39.56,39.89,39.46,39.7,42360.0
2016-07-07 10:30:00,39.74,40.7,39.74,40.34,76479.0,39.74,40.7,39.74,40.34,76479.0
2016-07-07 11:00:00,40.34,40.5,40.02,40.07,168509.0,40.34,40.5,40.02,40.07,168509.0
2016-07-07 11:30:00,40.08,40.12,39.91,40.06,23923.0,40.08,40.12,39.91,40.06,23923.0
2016-07-07 12:00:00,40.12,40.39,40.12,40.27,33187.0,40.12,40.39,40.12,40.27,33187.0
2016-07-07 12:30:00,40.22,40.28,39.91,39.95,17627.0,40.22,40.28,39.91,39.95,17627.0
2016-07-07 13:00:00,39.92,40.22,39.85,40.04,27649.0,39.92,40.22,39.85,40.04,27649.0
2016-07-07 13:30:00,40.03,40.18,39.94,40.16,17178.0,40.03,40.18,39.94,40.16,17178.0
2016-07-07 14:00:00,40.14,40.15,39.88,40.1,24994.0,40.14,40.15,39.88,40.1,24994.0
2016-07-07 14:30:00,40.11,40.31,40.08,40.27,14687.0,40.11,40.31,40.08,40.27,14687.0
2016-07-07 15:00:00,40.26,40.41,40.21,40.36,88132.0,40.26,40.41,40.21,40.36,88132.0
2016-07-07 15:30:00,40.37,40.44,40.2,40.21,336122.0,40.37,40.44,40.2,40.21,336122.0
2016-07-08 09:30:00,40.89,40.89,40.22,40.22,33874.0,40.89,40.89,40.22,40.22,33874.0
2016-07-08 10:00:00,40.25,40.68,40.25,40.36,86563.0,40.25,40.68,40.25,40.36,86563.0
2016-07-08 10:30:00,40.37,40.46,40.23,40.33,46750.0,40.37,40.46,40.23,40.33,46750.0
2016-07-08 11:00:00,40.34,40.36,40.04,40.07,35831.0,40.34,40.36,40.04,40.07,35831.0
2016-07-08 11:30:00,40.07,40.28,40.07,40.21,51004.0,40.07,40.28,40.07,40.21,51004.0
2016-07-08 12:00:00,40.22,40.24,39.99,40.05,33874.0,40.22,40.24,39.99,40.05,33874.0
2016-07-08 12:30:00,40.06,40.24,40.02,40.16,17242.0,40.06,40.24,40.02,40.16,17242.0
2016-07-08 13:00:00,40.19,40.33,40.14,40.25,72302.0,40.19,40.33,40.14,40.25,72302.0
2016-07-08 13:30:00,40.25,40.35,40.09,40.15,32722.0,40.25,40.35,40.09,40.15,32722.0
2016-07-08 14:00:00,40.15,40.25,40.09,40.21,28035.0,40.15,40.25,40.09,40.21,28035.0
2016-07-08 14:30:00,40.24,40.35,40.21,40.31,37098.0,40.24,40.35,40.21,40.31,37098.0
2016-07-08 15:00:00,40.31,40.8,40.3,40.45,85692.0,40.31,40.8,40.3,40.45,85692.0
2016-07-08 15:30:00,40.46,40.59,40.33,40.46,132616.0,40.46,40.59,40.33,40.46,132616.0
2016-07-11 09:30:00,40.38,40.95,40.32,40.87,26012.0,40.38,40.95,40.32,40.87,26012.0
2016-07-11 10:00:00,40.87,40.92,40.45,40.65,42990.0,40.87,40.92,40.45,40.65,42990.0
2016-07-11 10:30:00,40.65,40.95,40.63,40.73,65388.0,40.65,40.95,40.63,40.73,65388.0
2016-07-11 11:00:00,40.76,40.98,40.64,40.69,55464.0,40.76,40.98,40.64,40.69,55464.0
2016-07-11 11:30:00,40.73,40.9,40.67,40.76,56758.0,40.73,40.9,40.67,40.76,56758.0
2016-07-11 12:00:00,40.74,40.85,40.67,40.84,19728.0,40.74,40.85,40.67,40.84,19728.0
2016-07-11 12:30:00,40.85,40.85,40.73,40.73,24943.0,40.85,40.85,40.73,40.73,24943.0
2016-07-11 13:00:00,40.75,40.96,40.73,40.96,21616.0,40.75,40.96,40.73,40.96,21616.0
2016-07-11 13:30:00,40.96,41.0,40.64,40.64,56256.0,40.96,41.0,40.64,40.64,56256.0
2016-07-11 14:00:00,40.6,40.7,40.58,40.67,40535.0,40.6,40.7,40.58,40.67,40535.0
2016-07-11 14:30:00,40.67,40.99,40.67,40.9,31275.0,40.67,40.99,40.67,40.9,31275.0
2016-07-11 15:00:00,40.92,41.0,40.72,40.73,58649.0,40.92,41.0,40.72,40.73,58649.0
2016-07-11 15:30:00,40.72,40.73,40.36,40.46,150144.0,40.72,40.73,40.36,40.46,150144.0
2016-07-12 09:30:00,40.57,40.77,40.41,40.54,42311.0,40.57,40.77,40.41,40.54,42311.0
2016-07-12 10:00:00,40.54,40.96,40.54,40.71,37394.0,40.54,40.96,40.54,40.71,37394.0
2016-07-12 10:30:00,40.8,40.85,40.63,40.75,35314.0,40.8,40.85,40.63,40.75,35314.0
2016-07-12 11:00:00,40.72,41.1,40.65,41.04,44106.0,40.72,41.1,40.65,41.04,44106.0
2016-07-12 11:30:00,41.07,41.16,40.93,40.98,33464.0,41.07,41.16,40.93,40.98,33464.0
2016-07-12 12:00:00,40.99,41.15,40.92,41.08,39765.0,40.99,41.15,40.92,41.08,39765.0
2016-07-12 12:30:00,41.14,41.26,40.86,40.9,42628.0,41.14,41.26,40.86,40.9,42628.0
2016-07-12 13:00:00,40.99,41.11,40.95,40.98,28998.0,40.99,41.11,40.95,40.98,28998.0
2016-07-12 13:30:00,41.0,41.14,40.95,41.05,32392.0,41.0,41.14,40.95,41.05,32392.0
2016-07-12 14:00:00,41.04,41.34,40.9,41.33,37361.0,41.04,41.34,40.9,41.33,37361.0
2016-07-12 14:30:00,41.34,41.71,41.31,41.65,41643.0,41.34,41.71,41.31,41.65,41643.0
2016-07-12 15:00:00,41.7,42.05,41.51,41.98,42015.0,41.7,42.05,41.51,41.98,42015.0
2016-07-12 15:30:00,41.93,41.94,41.36,41.42,182534.0,41.93,41.94,41.36,41.42,182534.0
2016-07-13 09:30:00,41.73,41.82,41.01,41.13,47428.0,41.73,41.82,41.01,41.13,47428.0
2016-07-13 10:00:00,41.25,41.57,41.23,41.49,12272.0,41.25,41.57,41.23,41.49,12272.0
2016-07-13 10:30:00,41.53,41.69,41.38,41.4,13350.0,41.53,41.69,41.38,41.4,13350.0
2016-07-13 11:00:00,41.33,41.44,41.19,41.22,41346.0,41.33,41.44,41.19,41.22,41346.0
2016-07-13 11:30:00,41.23,41.26,40.75,40.94,26204.0,41.23,41.26,40.75,40.94,26204.0
2016-07-13 12:00:00,40.96,41.13,40.78,40.78,17040.0,40.96,41.13,40.78,40.78,17040.0
2016-07-13 12:30:00,40.82,40.88,40.72,40.83,11850.0,40.82,40.88,40.72,40.83,11850.0
2016-07-13 13:00:00,40.83,40.91,40.79,40.79,10600.0,40.83,40.91,40.79,40.79,10600.0
2016-07-13 13:30:00,40.82,40.82,40.54,40.63,48159.0,40.82,40.82,40.54,40.63,48159.0
2016-07-13 14:00:00,40.64,40.74,40.59,40.66,22352.0,40.64,40.74,40.59,40.66,22352.0
2016-07-13 14:30:00,40.67,40.7,40.38,40.55,30847.0,40.67,40.7,40.38,40.55,30847.0
2016-07-13 15:00:00,40.55,40.66,40.44,40.49,72406.0,40.55,40.66,40.44,40.49,72406.0
2016-07-13 15:30:00,40.5,40.66,40.47,40.5,57576.0,40.5,40.66,40.47,40.5,57576.0
2016-07-14 09:30:00,40.62,40.96,40.03,40.06,50345.0,40.62,40.96,40.03,40.06,50345.0
2016-07-14 10:00:00,40.08,40.12,39.83,40.01,24873.0,40.08,40.12,39.83,40.01,24873.0
2016-07-14 10:30:00,40.02,40.35,39.86,39.91,45086.0,40.02,40.35,39.86,39.91,45086.0
2016-07-14 11:00:00,39.91,40.01,39.37,39.8,80725.0,39.91,40.01,39.37,39.8,80725.0
2016-07-14 11:30:00,39.83,40.1,39.57,39.62,31281.0,39.83,40.1,39.57,39.62,31281.0
2016-07-14 12:00:00,39.62,39.77,39.56,39.66,36036.0,39.62,39.77,39.56,39.66,36036.0
2016-07-14 12:30:00,39.66,39.69,39.55,39.62,65388.0,39.66,39.69,39.55,39.62,65388.0
2016-07-14 13:00:00,39.65,39.67,39.11,39.28,38916.0,39.65,39.67,39.11,39.28,38916.0
2016-07-14 13:30:00,39.33,39.43,39.04,39.26,43364.0,39.33,39.43,39.04,39.26,43364.0
2016-07-14 14:00:00,39.26,39.64,39.19,39.38,46618.0,39.26,39.64,39.19,39.38,46618.0
2016-07-14 14:30:00,39.36,39.39,39.27,39.35,22126.0,39.36,39.39,39.27,39.35,22126.0
2016-07-14 15:00:00,39.35,39.5,39.32,39.38,36611.0,39.35,39.5,39.32,39.38,36611.0
2016-07-14 15:30:00,39.38,39.4,39.09,39.1,73287.0,39.38,39.4,39.09,39.1,73287.0
2016-07-15 09:30:00,39.17,39.44,38.92,39.14,46559.0,39.17,39.44,38.92,39.14,46559.0
2016-07-15 10:00:00,39.19,39.26,39.05,39.13,13800.0,39.19,39.26,39.05,39.13,13800.0
2016-07-15 10:30:00,39.11,39.16,39.09,39.13,7738.0,39.11,39.16,39.09,39.13,7738.0
2016-07-15 11:00:00,39.13,39.14,39.02,39.06,30498.0,39.13,39.14,39.02,39.06,30498.0
2016-07-15 11:30:00,39.05,39.09,39.01,39.04,22321.0,39.05,39.09,39.01,39.04,22321.0
2016-07-15 12:00:00,39.04,39.04,38.75,38.79,20538.0,39.04,39.04,38.75,38.79,20538.0
2016-07-15 12:30:00,38.77,38.77,38.61,38.64,20334.0,38.77,38.77,38.61,38.64,20334.0
2016-07-15 13:00:00,38.66,38.89,38.65,38.81,21901.0,38.66,38.89,38.65,38.81,21901.0
2016-07-15 13:30:00,38.83,38.83,38.7,38.8,31121.0,38.83,38.83,38.7,38.8,31121.0
2016-07-15 14:00:00,38.81,39.0,38.81,38.88,13934.0,38.81,39.0,38.81,38.88,13934.0
2016-07-15 14:30:00,38.85,38.97,38.84,38.84,21182.0,38.85,38.97,38.84,38.84,21182.0
2016-07-15 15:00:00,38.84,38.87,38.75,38.85,25293.0,38.84,38.87,38.75,38.85,25293.0
2016-07-15 15:30:00,38.85,38.88,38.74,38.79,115908.0,38.85,38.88,38.74,38.79,115908.0
2016-07-18 09:30:00,38.7,39.77,38.38,39.7,116101.0,38.7,39.77,38.38,39.7,116101.0
2016-07-18 10:00:00,39.71,40.05,39.5,39.75,83606.0,39.71,40.05,39.5,39.75,83606.0
2016-07-18 10:30:00,39.73,40.47,39.73,40.17,67255.0,39.73,40.47,39.73,40.17,67255.0
2016-07-18 11:00:00,40.19,40.33,40.06,40.23,53629.0,40.19,40.33,40.06,40.23,53629.0
2016-07-18 11:30:00,40.23,40.23,40.05,40.2,76098.0,40.23,40.23,40.05,40.2,76098.0
2016-07-18 12:00:00,40.24,41.1,40.2,40.81,149244.0,40.24,41.1,40.2,40.81,149244.0
2016-07-18 12:30:00,40.78,40.78,40.52,40.7,59155.0,40.78,40.78,40.52,40.7,59155.0
2016-07-18 13:00:00,40.73,40.79,40.42,40.44,47596.0,40.73,40.79,40.42,40.44,47596.0
2016-07-18 13:30:00,40.43,40.62,40.23,40.51,216577.0,40.43,40.62,40.23,40.51,216577.0
2016-07-18 14:00:00,40.54,40.58,40.3,40.41,55392.0,40.54,40.58,40.3,40.41,55392.0
2016-07-18 14:30:00,40.44,40.66,40.4,40.64,53433.0,40.44,40.66,40.4,40.64,53433.0
2016-07-18 15:00:00,40.63,40.64,40.31,40.41,71551.0,40.63,40.64,40.31,40.41,71551.0
2016-07-18 15:30:00,40.42,40.42,40.17,40.23,145704.0,40.42,40.42,40.17,40.23,145704.0
2016-07-19 09:30:00,40.24,40.31,39.93,40.11,29213.0,40.24,40.31,39.93,40.11,29213.0
2016-07-19 10:00:00,40.14,40.18,39.95,40.08,10627.0,40.14,40.18,39.95,40.08,10627.0
2016-07-19 10:30:00,40.09,40.59,40.08,40.15,41180.0,40.09,40.59,40.08,40.15,41180.0
2016-07-19 11:00:00,40.09,40.25,39.88,39.96,24854.0,40.09,40.25,39.88,39.96,24854.0
2016-07-19 11:30:00,39.94,39.96,39.48,39.48,53845.0,39.94,39.96,39.48,39.48,53845.0
2016-07-19 12:00:00,39.52,39.8,39.38,39.52,95118.0,39.52,39.8,39.38,39.52,95118.0
2016-07-19 12:30:00,39.54,39.75,39.45,39.48,111046.0,39.54,39.75,39.45,39.48,111046.0
2016-07-19 13:00:00,39.5,39.5,39.28,39.34,10793.0,39.5,39.5,39.28,39.34,10793.0
2016-07-19 13:30:00,39.36,39.4,39.3,39.36,16259.0,39.36,39.4,39.3,39.36,16259.0
2016-07-19 14:00:00,39.43,39.57,39.43,39.5,13153.0,39.43,39.57,39.43,39.5,13153.0
2016-07-19 14:30:00,39.5,39.5,39.41,39.47,18900.0,39.5,39.5,39.41,39.47,18900.0
2016-07-19 15:00:00,39.48,39.49,39.42,39.42,22332.0,39.48,39.49,39.42,39.42,22332.0
2016-07-19 15:30:00,39.43,39.49,39.37,39.42,62022.0,39.43,39.49,39.37,39.42,62022.0
2016-07-20 09:30:00,39.67,39.98,39.4,39.85,57887.0,39.67,39.98,39.4,39.85,57887.0
2016-07-20 10:00:00,39.86,40.16,39.84,39.92,64073.0,39.86,40.16,39.84,39.92,64073.0
2016-07-20 10:30:00,39.96,40.05,39.9,40.01,50524.0,39.96,40.05,39.9,40.01,50524.0
2016-07-20 11:00:00,40.03,40.13,39.82,39.82,30670.0,40.03,40.13,39.82,39.82,30670.0
2016-07-20 11:30:00,39.89,40.18,39.77,40.16,40517.0,39.89,40.18,39.77,40.16,40517.0
2016-07-20 12:00:00,40.16,40.33,39.92,40.02,71168.0,40.16,40.33,39.92,40.02,71168.0
2016-07-20 12:30:00,40.1,40.46,40.08,40.39,78998.0,40.1,40.46,40.08,40.39,78998.0
2016-07-20 13:00:00,40.38,40.73,40.22,40.23,45101.0,40.38,40.73,40.22,40.23,45101.0
2016-07-20 13:30:00,40.25,40.3,40.04,40.05,39876.0,40.25,40.3,40.04,40.05,39876.0
2016-07-20 14:00:00,40.07,40.12,39.96,40.0,43000.0,40.07,40.12,39.96,40.0,43000.0
2016-07-20 14:30:00,40.0,40.35,40.0,40.3,39787.0,40.0,40.35,40.0,40.3,39787.0
2016-07-20 15:00:00,40.28,40.35,40.22,40.26,34748.0,40.28,40.35,40.22,40.26,34748.0
2016-07-20 15:30:00,40.27,40.42,40.13,40.17,182167.0,40.27,40.42,40.13,40.17,182167.0
2016-07-21 09:30:00,39.98,40.36,39.76,39.92,55926.0,39.98,40.36,39.76,39.92,55926.0
2016-07-21 10:00:00,39.96,40.19,39.9,39.95,38307.0,39.96,40.19,39.9,39.95,38307.0
2016-07-21 10:30:00,39.95,40.02,39.9,39.92,27082.0,39.95,40.02,39.9,39.92,27082.0
2016-07-21 11:00:00,39.92,39.92,39.76,39.82,49115.0,39.92,39.92,39.76,39.82,49115.0
2016-07-21 11:30:00,39.82,39.82,39.35,39.5,33740.0,39.82,39.82,39.35,39.5,33740.0
2016-07-21 12:00:00,39.55,39.71,39.49,39.61,10466.0,39.55,39.71,39.49,39.61,10466.0
2016-07-21 12:30:00,39.63,39.66,39.18,39.22,46693.0,39.63,39.66,39.18,39.22,46693.0
2016-07-21 13:00:00,39.26,39.31,39.04,39.27,72424.0,39.26,39.31,39.04,39.27,72424.0
2016-07-21 13:30:00,39.28,39.5,39.2,39.48,49099.0,39.28,39.5,39.2,39.48,49099.0
2016-07-21 14:00:00,39.43,39.44,39.13,39.31,52400.0,39.43,39.44,39.13,39.31,52400.0
2016-07-21 14:30:00,39.29,39.32,39.11,39.2,29351.0,39.29,39.32,39.11,39.2,29351.0
2016-07-21 15:00:00,39.19,39.43,39.02,39.38,104455.0,39.19,39.43,39.02,39.38,104455.0
2016-07-21 15:30:00,39.36,39.51,39.33,39.39,113861.0,39.36,39.51,39.33,39.39,113861.0
2016-07-22 09:30:00,39.23,39.76,39.23,39.48,42225.0,39.23,39.76,39.23,39.48,42225.0
2016-07-22 10:00:00,39.49,39.7,39.25,39.29,31690.0,39.49,39.7,39.25,39.29,31690.0
2016-07-22 10:30:00,39.25,39.65,39.25,39.52,79346.0,39.25,39.65,39.25,39.52,79346.0
2016-07-22 11:00:00,39.5,39.55,39.36,39.43,10270.0,39.5,39.55,39.36,39.43,10270.0
2016-07-22 11:30:00,39.42,39.64,39.4,39.54,18055.0,39.42,39.64,39.4,39.54,18055.0
2016-07-22 12:00:00,39.49,39.55,39.38,39.53,49750.0,39.49,39.55,39.38,39.53,49750.0
2016-07-22 12:30:00,39.55,39.87,39.55,39.75,44559.0,39.55,39.87,39.55,39.75,44559.0
2016-07-22 13:00:00,39.74,39.93,39.72,39.82,28027.0,39.74,39.93,39.72,39.82,28027.0
2016-07-22 13:30:00,39.81,39.87,39.77,39.87,20718.0,39.81,39.87,39.77,39.87,20718.0
2016-07-22 14:00:00,39.88,39.91,39.79,39.88,22624.0,39.88,39.91,39.79,39.88,22624.0
2016-07-22 14:30:00,39.88,40.06,39.85,40.05,69307.0,39.88,40.06,39.85,40.05,69307.0
2016-07-22 15:00:00,40.06,40.22,40.05,40.12,44440.0,40.06,40.22,40.05,40.12,44440.0
2016-07-22 15:30:00,40.11,40.14,39.83,39.94,143886.0,40.11,40.14,39.83,39.94,143886.0
2016-07-25 09:30:00,39.89,40.47,39.74,40.18,14401.0,39.89,40.47,39.74,40.18,14401.0
2016-07-25 10:00:00,40.13,40.38,40.02,40.06,34493.0,40.13,40.38,40.02,40.06,34493.0
2016-07-25 10:30:00,40.08,40.12,39.9,40.1,31649.0,40.08,40.12,39.9,40.1,31649.0
2016-07-25 11:00:00,40.03,40.07,39.84,39.93,19204.0,40.03,40.07,39.84,39.93,19204.0
2016-07-25 11:30:00,39.95,39.95,39.8,39.88,14810.0,39.95,39.95,39.8,39.88,14810.0
2016-07-25 12:00:00,39.9,39.91,39.61,39.69,34029.0,39.9,39.91,39.61,39.69,34029.0
2016-07-25 12:30:00,39.67,39.78,39.55,39.78,30080.0,39.67,39.78,39.55,39.78,30080.0
2016-07-25 13:00:00,39.78,39.78,39.62,39.7,20514.0,39.78,39.78,39.62,39.7,20514.0
2016-07-25 13:30:00,39.76,39.76,39.55,39.61,19513.0,39.76,39.76,39.55,39.61,19513.0
2016-07-25 14:00:00,39.61,39.7,39.57,39.65,14782.0,39.61,39.7,39.57,39.65,14782.0
2016-07-25 14:30:00,39.64,39.71,39.56,39.59,19483.0,39.64,39.71,39.56,39.59,19483.0
2016-07-25 15:00:00,39.59,39.67,39.4,39.43,34788.0,39.59,39.67,39.4,39.43,34788.0
2016-07-25 15:30:00,39.43,39.71,39.28,39.48,171321.0,39.43,39.71,39.28,39.48,171321.0
2016-07-26 09:30:00,39.5,40.5,39.5,40.47,74038.0,39.5,40.5,39.5,40.47,74038.0
2016-07-26 10:00:00,40.5,41.08,40.46,40.84,92865.0,40.5,41.08,40.46,40.84,92865.0
2016-07-26 10:30:00,40.84,40.92,40.58,40.58,28719.0,40.84,40.92,40.58,40.58,28719.0
2016-07-26 11:00:00,40.58,40.64,39.92,40.08,41049.0,40.58,40.64,39.92,40.08,41049.0
2016-07-26 11:30:00,40.07,40.55,40.05,40.5,54967.0,40.07,40.55,40.05,40.5,54967.0
2016-07-26 12:00:00,40.52,40.83,40.44,40.7,61493.0,40.52,40.83,40.44,40.7,61493.0
2016-07-26 12:30:00,40.69,40.83,40.62,40.8,45851.0,40.69,40.83,40.62,40.8,45851.0
2016-07-26 13:00:00,40.8,40.84,40.57,40.64,27450.0,40.8,40.84,40.57,40.64,27450.0
2016-07-26 13:30:00,40.63,40.8,40.12,40.51,102310.0,40.63,40.8,40.12,40.51,102310.0
2016-07-26 14:00:00,40.51,40.79,40.39,40.6,37273.0,40.51,40.79,40.39,40.6,37273.0
2016-07-26 14:30:00,40.66,40.77,40.37,40.41,21219.0,40.66,40.77,40.37,40.41,21219.0
2016-07-26 15:00:00,40.4,40.6,40.39,40.47,54913.0,40.4,40.6,40.39,40.47,54913.0
2016-07-26 15:30:00,40.48,40.5,40.25,40.3,97739.0,40.48,40.5,40.25,40.3,97739.0
2016-07-27 09:30:00,40.32,40.61,40.15,40.5,56203.0,40.32,40.61,40.15,40.5,56203.0
2016-07-27 10:00:00,40.39,40.64,40.36,40.44,14898.0,40.39,40.64,40.36,40.44,14898.0
2016-07-27 10:30:00,40.4,40.43,40.08,40.29,8986.0,40.4,40.43,40.08,40.29,8986.0
2016-07-27 11:00:00,40.26,40.46,40.26,40.34,24342.0,40.26,40.46,40.26,40.34,24342.0
2016-07-27 11:30:00,40.34,40.53,40.32,40.43,9600.0,40.34,40.53,40.32,40.43,9600.0
2016-07-27 12:00:00,40.4,40.4,40.14,40.25,13231.0,40.4,40.4,40.14,40.25,13231.0
2016-07-27 12:30:00,40.21,40.25,40.13,40.25,8167.0,40.21,40.25,40.13,40.25,8167.0
2016-07-27 13:00:00,40.29,40.5,40.26,40.5,30196.0,40.29,40.5,40.26,40.5,30196.0
2016-07-27 13:30:00,40.5,40.59,40.46,40.51,23096.0,40.5,40.59,40.46,40.51,23096.0
2016-07-27 14:00:00,40.46,40.51,40.25,40.31,16388.0,40.46,40.51,40.25,40.31,16388.0
2016-07-27 14:30:00,40.3,40.36,40.1,40.27,30201.0,40.3,40.36,40.1,40.27,30201.0
2016-07-27 15:00:00,40.29,40.42,40.26,40.31,19303.0,40.29,40.42,40.26,40.31,19303.0
2016-07-27 15:30:00,40.32,40.38,40.24,40.26,54968.0,40.32,40.38,40.24,40.26,54968.0
2016-07-28 09:30:00,40.35,41.28,40.28,41.25,138526.0,40.35,41.28,40.28,41.25,138526.0
2016-07-28 10:00:00,41.22,41.57,41.16,41.56,60113.0,41.22,41.57,41.16,41.56,60113.0
2016-07-28 10:30:00,41.57,41.93,41.55,41.86,58433.0,41.57,41.93,41.55,41.86,58433.0
2016-07-28 11:00:00,41.82,42.75,41.72,42.65,119946.0,41.82,42.75,41.72,42.65,119946.0
2016-07-28 11:30:00,42.67,43.58,42.67,42.76,212643.0,42.67,43.58,42.67,42.76,212643.0
2016-07-28 12:00:00,42.74,43.25,42.66,42.76,90036.0,42.74,43.25,42.66,42.76,90036.0
2016-07-28 12:30:00,42.76,43.04,42.69,42.93,66720.0,42.76,43.04,42.69,42.93,66720.0
2016-07-28 13:00:00,42.9,43.0,42.64,42.87,64398.0,42.9,43.0,42.64,42.87,64398.0
2016-07-28 13:30:00,42.83,43.13,42.8,43.0,79008.0,42.83,43.13,42.8,43.0,79008.0
2016-07-28 14:00:00,42.95,43.11,42.84,42.91,45574.0,42.95,43.11,42.84,42.91,45574.0
2016-07-28 14:30:00,42.85,42.98,42.85,42.97,52483.0,42.85,42.98,42.85,42.97,52483.0
2016-07-28 15:00:00,42.91,43.03,42.39,42.96,85389.0,42.91,43.03,42.39,42.96,85389.0
2016-07-28 15:30:00,42.95,42.98,42.68,42.73,260192.0,42.95,42.98,42.68,42.73,260192.0
2016-07-29 09:30:00,42.5,43.01,42.25,42.25,47176.0,42.5,43.01,42.25,42.25,47176.0
2016-07-29 10:00:00,42.28,42.6,41.91,42.14,41154.0,42.28,42.6,41.91,42.14,41154.0
2016-07-29 10:30:00,42.14,42.65,42.03,42.5,31604.0,42.14,42.65,42.03,42.5,31604.0
2016-07-29 11:00:00,42.5,43.04,42.45,43.0,48800.0,42.5,43.04,42.45,43.0,48800.0
2016-07-29 11:30:00,43.0,43.18,42.95,43.05,71019.0,43.0,43.18,42.95,43.05,71019.0
2016-07-29 12:00:00,43.06,43.15,42.98,43.06,28850.0,43.06,43.15,42.98,43.06,28850.0
2016-07-29 12:30:00,43.07,43.15,43.04,43.06,51453.0,43.07,43.15,43.04,43.06,51453.0
2016-07-29 13:00:00,43.05,43.15,42.87,43.1,43015.0,43.05,43.15,42.87,43.1,43015.0
2016-07-29 13:30:00,43.07,43.21,42.98,43.07,32603.0,43.07,43.21,42.98,43.07,32603.0
2016-07-29 14:00:00,43.07,43.15,43.03,43.12,18467.0,43.07,43.15,43.03,43.12,18467.0
2016-07-29 14:30:00,43.12,43.29,43.1,43.2,33403.0,43.12,43.29,43.1,43.2,33403.0
2016-07-29 15:00:00,43.2,43.38,43.17,43.33,91917.0,43.2,43.38,43.17,43.33,91917.0
2016-07-29 15:30:00,43.33,43.53,43.27,43.48,138749.0,43.33,43.53,43.27,43.48,138749.0
2016-08-01 09:30:00,43.3,44.22,43.3,44.1,90254.0,43.3,44.22,43.3,44.1,90254.0
2016-08-01 10:00:00,44.04,44.67,44.04,44.57,66606.0,44.04,44.67,44.04,44.57,66606.0
2016-08-01 10:30:00,44.6,44.91,44.42,44.86,85377.0,44.6,44.91,44.42,44.86,85377.0
2016-08-01 11:00:00,44.82,45.0,44.3,44.46,114382.0,44.82,45.0,44.3,44.46,114382.0
2016-08-01 11:30:00,44.43,44.66,44.34,44.51,46880.0,44.43,44.66,44.34,44.51,46880.0
2016-08-01 12:00:00,44.52,44.75,44.49,44.71,39091.0,44.52,44.75,44.49,44.71,39091.0
2016-08-01 12:30:00,44.77,44.91,44.66,44.83,29469.0,44.77,44.91,44.66,44.83,29469.0
2016-08-01 13:00:00,44.83,44.93,44.7,44.92,37314.0,44.83,44.93,44.7,44.92,37314.0
2016-08-01 13:30:00,44.9,45.03,44.47,44.79,86669.0,44.9,45.03,44.47,44.79,86669.0
2016-08-01 14:00:00,44.74,44.75,44.4,44.41,59111.0,44.74,44.75,44.4,44.41,59111.0
2016-08-01 14:30:00,44.39,44.76,44.35,44.35,70773.0,44.39,44.76,44.35,44.35,70773.0
2016-08-01 15:00:00,44.31,44.64,44.31,44.53,127867.0,44.31,44.64,44.31,44.53,127867.0
2016-08-01 15:30:00,44.52,44.66,44.22,44.34,162933.0,44.52,44.66,44.22,44.34,162933.0
2016-08-02 09:30:00,44.5,46.2,44.4,45.73,240782.0,44.5,46.2,44.4,45.73,240782.0
2016-08-02 10:00:00,45.7,46.3,45.67,46.3,596427.0,45.7,46.3,45.67,46.3,596427.0
2016-08-02 10:30:00,46.24,46.6,45.65,45.75,277755.0,46.24,46.6,45.65,45.75,277755.0
2016-08-02 11:00:00,45.75,46.15,45.7,46.15,66059.0,45.75,46.15,45.7,46.15,66059.0
2016-08-02 11:30:00,46.12,46.4,45.89,45.92,133990.0,46.12,46.4,45.89,45.92,133990.0
2016-08-02 12:00:00,45.9,46.27,45.72,46.12,103277.0,45.9,46.27,45.72,46.12,103277.0
2016-08-02 12:30:00,46.17,46.39,46.01,46.28,47609.0,46.17,46.39,46.01,46.28,47609.0
2016-08-02 13:00:00,46.28,46.48,46.08,46.29,67074.0,46.28,46.48,46.08,46.29,67074.0
2016-08-02 13:30:00,46.31,46.41,45.89,46.1,92358.0,46.31,46.41,45.89,46.1,92358.0
2016-08-02 14:00:00,46.04,46.21,45.81,45.84,63193.0,46.04,46.21,45.81,45.84,63193.0
2016-08-02 14:30:00,45.83,46.01,45.7,45.85,92243.0,45.83,46.01,45.7,45.85,92243.0
2016-08-02 15:00:00,45.83,46.14,45.81,46.14,148081.0,45.83,46.14,45.81,46.14,148081.0
2016-08-02 15:30:00,46.13,46.47,46.0,46.45,310432.0,46.13,46.47,46.0,46.45,310432.0
2016-08-03 09:30:00,46.14,46.43,45.25,46.31,195590.0,46.14,46.43,45.25,46.31,195590.0
2016-08-03 10:00:00,46.3,47.27,46.25,47.21,238235.0,46.3,47.27,46.25,47.21,238235.0
2016-08-03 10:30:00,47.21,48.26,47.09,48.19,239553.0,47.21,48.26,47.09,48.19,239553.0
2016-08-03 11:00:00,48.2,49.11,48.19,48.85,319287.0,48.2,49.11,48.19,48.85,319287.0
2016-08-03 11:30:00,48.85,48.85,47.77,48.16,154045.0,48.85,48.85,47.77,48.16,154045.0
2016-08-03 12:00:00,48.17,48.48,47.8,47.97,95025.0,48.17,48.48,47.8,47.97,95025.0
2016-08-03 12:30:00,47.93,48.27,47.78,48.12,84188.0,47.93,48.27,47.78,48.12,84188.0
2016-08-03 13:00:00,48.12,48.14,47.75,48.02,111678.0,48.12,48.14,47.75,48.02,111678.0
2016-08-03 13:30:00,47.97,48.14,47.81,47.95,82255.0,47.97,48.14,47.81,47.95,82255.0
2016-08-03 14:00:00,47.95,48.14,47.9,48.0,67266.0,47.95,48.14,47.9,48.0,67266.0
2016-08-03 14:30:00,47.99,48.06,47.75,47.81,121544.0,47.99,48.06,47.75,47.81,121544.0
2016-08-03 15:00:00,47.77,47.91,47.65,47.84,110315.0,47.77,47.91,47.65,47.84,110315.0
2016-08-03 15:30:00,47.85,47.92,47.47,47.71,297347.0,47.85,47.92,47.47,47.71,297347.0
2016-08-04 09:30:00,47.46,49.34,47.41,47.74,86676.0,47.46,49.34,47.41,47.74,86676.0
2016-08-04 10:00:00,47.73,48.11,47.61,48.01,35425.0,47.73,48.11,47.61,48.01,35425.0
2016-08-04 10:30:00,48.09,48.35,47.85,48.0,78813.0,48.09,48.35,47.85,48.0,78813.0
2016-08-04 11:00:00,48.0,48.14,47.8,47.86,75794.0,48.0,48.14,47.8,47.86,75794.0
2016-08-04 11:30:00,47.86,48.0,47.3,47.76,112536.0,47.86,48.0,47.3,47.76,112536.0
2016-08-04 12:00:00,47.72,47.87,47.38,47.46,43552.0,47.72,47.87,47.38,47.46,43552.0
2016-08-04 12:30:00,47.46,47.56,47.2,47.28,38726.0,47.46,47.56,47.2,47.28,38726.0
2016-08-04 13:00:00,47.24,47.37,47.1,47.28,36279.0,47.24,47.37,47.1,47.28,36279.0
2016-08-04 13:30:00,47.28,47.44,47.12,47.4,65868.0,47.28,47.44,47.12,47.4,65868.0
2016-08-04 14:00:00,47.38,47.58,47.18,47.18,51194.0,47.38,47.58,47.18,47.18,51194.0
2016-08-04 14:30:00,47.16,47.25,46.77,46.94,42131.0,47.16,47.25,46.77,46.94,42131.0
2016-08-04 15:00:00,46.98,47.1,46.86,47.09,79908.0,46.98,47.1,46.86,47.09,79908.0
2016-08-04 15:30:00,47.09,47.73,47.06,47.56,193754.0,47.09,47.73,47.06,47.56,193754.0
2016-08-05 09:30:00,48.3,48.83,47.91,48.03,102087.0,48.3,48.83,47.91,48.03,102087.0
2016-08-05 10:00:00,48.03,48.05,47.43,47.43,65426.0,48.03,48.05,47.43,47.43,65426.0
2016-08-05 10:30:00,47.46,47.72,47.37,47.54,139415.0,47.46,47.72,47.37,47.54,139415.0
2016-08-05 11:00:00,47.56,48.11,47.52,47.66,87616.0,47.56,48.11,47.52,47.66,87616.0
2016-08-05 11:30:00,47.71,47.97,47.67,47.69,46873.0,47.71,47.97,47.67,47.69,46873.0
2016-08-05 12:00:00,47.65,47.97,47.65,47.97,66262.0,47.65,47.97,47.65,47.97,66262.0
2016-08-05 12:30:00,47.95,48.01,47.75,47.81,35644.0,47.95,48.01,47.75,47.81,35644.0
2016-08-05 13:00:00,47.79,47.97,47.49,47.53,29952.0,47.79,47.97,47.49,47.53,29952.0
2016-08-05 13:30:00,47.54,47.91,47.48,47.83,53295.0,47.54,47.91,47.48,47.83,53295.0
2016-08-05 14:00:00,47.87,48.03,47.83,47.95,43912.0,47.87,48.03,47.83,47.95,43912.0
2016-08-05 14:30:00,47.99,48.51,47.98,48.51,40700.0,47.99,48.51,47.98,48.51,40700.0
2016-08-05 15:00:00,48.44,48.69,48.38,48.39,76697.0,48.44,48.69,48.38,48.39,76697.0
2016-08-05 15:30:00,48.4,48.55,48.01,48.03,148424.0,48.4,48.55,48.01,48.03,148424.0
2016-08-08 09:30:00,48.08,48.3,47.58,48.01,62779.0,48.08,48.3,47.58,48.01,62779.0
2016-08-08 10:00:00,48.09,48.1,47.72,47.86,77616.0,48.09,48.1,47.72,47.86,77616.0
2016-08-08 10:30:00,47.89,48.08,47.67,47.68,111817.0,47.89,48.08,47.67,47.68,111817.0
2016-08-08 11:00:00,47.68,47.79,47.2,47.36,112286.0,47.68,47.79,47.2,47.36,112286.0
2016-08-08 11:30:00,47.36,47.68,47.29,47.55,108937.0,47.36,47.68,47.29,47.55,108937.0
2016-08-08 12:00:00,47.55,47.75,47.42,47.57,82398.0,47.55,47.75,47.42,47.57,82398.0
2016-08-08 12:30:00,47.6,48.33,47.54,48.3,109920.0,47.6,48.33,47.54,48.3,109920.0
2016-08-08 13:00:00,48.28,48.44,48.05,48.12,121402.0,48.28,48.44,48.05,48.12,121402.0
2016-08-08 13:30:00,48.1,48.12,47.56,47.59,72776.0,48.1,48.12,47.56,47.59,72776.0
2016-08-08 14:00:00,47.6,47.91,47.41,47.46,92126.0,47.6,47.91,47.41,47.46,92126.0
2016-08-08 14:30:00,47.49,47.61,47.34,47.47,122976.0,47.49,47.61,47.34,47.47,122976.0
2016-08-08 15:00:00,47.47,48.08,47.44,48.0,169166.0,47.47,48.08,47.44,48.0,169166.0
2016-08-08 15:30:00,48.05,48.4,47.96,48.29,461035.0,48.05,48.4,47.96,48.29,461035.0
2016-08-09 09:30:00,42.08,43.23,39.9,40.3,2278590.0,42.08,43.23,39.9,40.3,2278590.0
2016-08-09 10:00:00,40.31,40.76,39.81,40.35,1282152.0,40.31,40.76,39.81,40.35,1282152.0
2016-08-09 10:30:00,40.33,40.33,39.8,39.99,730055.0,40.33,40.33,39.8,39.99,730055.0
2016-08-09 11:00:00,39.97,40.39,39.66,40.0,787858.0,39.97,40.39,39.66,40.0,787858.0
2016-08-09 11:30:00,39.99,40.2,39.6,40.1,1028120.0,39.99,40.2,39.6,40.1,1028120.0
2016-08-09 12:00:00,40.09,40.1,38.5,38.86,1130873.0,40.09,40.1,38.5,38.86,1130873.0
2016-08-09 12:30:00,38.88,39.47,38.84,39.12,630229.0,38.88,39.47,38.84,39.12,630229.0
2016-08-09 13:00:00,39.13,40.17,39.0,39.61,619009.0,39.13,40.17,39.0,39.61,619009.0
2016-08-09 13:30:00,39.63,39.81,38.57,38.83,565807.0,39.63,39.81,38.57,38.83,565807.0
2016-08-09 14:00:00,38.81,39.29,38.7,39.03,385728.0,38.81,39.29,38.7,39.03,385728.0
2016-08-09 14:30:00,39.03,39.38,38.96,39.08,563183.0,39.03,39.38,38.96,39.08,563183.0
2016-08-09 15:00:00,39.08,39.2,38.73,38.77,535821.0,39.08,39.2,38.73,38.77,535821.0
2016-08-09 15:30:00,38.77,39.72,38.7,38.75,1443259.0,38.77,39.72,38.7,38.75,1443259.0
2016-08-10 09:30:00,38.4,38.45,36.34,36.35,1573729.0,38.4,38.45,36.34,36.35,1573729.0
2016-08-10 10:00:00,36.4,36.68,35.82,35.94,1043707.0,36.4,36.68,35.82,35.94,1043707.0
2016-08-10 10:30:00,35.91,36.32,35.85,35.97,602666.0,35.91,36.32,35.85,35.97,602666.0
2016-08-10 11:00:00,35.98,36.46,35.97,36.36,541144.0,35.98,36.46,35.97,36.36,541144.0
2016-08-10 11:30:00,36.36,37.04,36.35,36.55,362404.0,36.36,37.04,36.35,36.55,362404.0
2016-08-10 12:00:00,36.53,37.41,36.48,37.34,222256.0,36.53,37.41,36.48,37.34,222256.0
2016-08-10 12:30:00,37.33,37.67,37.13,37.44,262314.0,37.33,37.67,37.13,37.44,262314.0
2016-08-10 13:00:00,37.47,37.59,37.35,37.39,233796.0,37.47,37.59,37.35,37.39,233796.0
2016-08-10 13:30:00,37.39,37.39,36.63,37.03,296255.0,37.39,37.39,36.63,37.03,296255.0
2016-08-10 14:00:00,37.02,37.35,36.9,37.19,589792.0,37.02,37.35,36.9,37.19,589792.0
2016-08-10 14:30:00,37.19,37.45,37.0,37.4,303279.0,37.19,37.45,37.0,37.4,303279.0
2016-08-10 15:00:00,37.39,37.85,37.39,37.85,338389.0,37.39,37.85,37.39,37.85,338389.0
2016-08-10 15:30:00,37.85,38.05,37.29,37.72,1026589.0,37.85,38.05,37.29,37.72,1026589.0
2016-08-11 09:30:00,38.41,38.62,37.28,37.54,307038.0,38.41,38.62,37.28,37.54,307038.0
2016-08-11 10:00:00,37.49,37.79,37.05,37.3,176919.0,37.49,37.79,37.05,37.3,176919.0
2016-08-11 10:30:00,37.33,38.46,37.32,38.35,276365.0,37.33,38.46,37.32,38.35,276365.0
2016-08-11 11:00:00,38.34,38.4,37.89,38.05,244788.0,38.34,38.4,37.89,38.05,244788.0
2016-08-11 11:30:00,38.08,38.28,37.88,38.16,281658.0,38.08,38.28,37.88,38.16,281658.0
2016-08-11 12:00:00,38.2,38.33,38.06,38.16,101864.0,38.2,38.33,38.06,38.16,101864.0
2016-08-11 12:30:00,38.13,38.13,37.82,37.82,70606.0,38.13,38.13,37.82,37.82,70606.0
2016-08-11 13:00:00,37.87,38.03,37.75,37.79,63072.0,37.87,38.03,37.75,37.79,63072.0
2016-08-11 13:30:00,37.81,38.27,37.78,38.21,116203.0,37.81,38.27,37.78,38.21,116203.0
2016-08-11 14:00:00,38.22,38.36,38.09,38.3,107034.0,38.22,38.36,38.09,38.3,107034.0
2016-08-11 14:30:00,38.29,38.44,38.07,38.33,116098.0,38.29,38.44,38.07,38.33,116098.0
2016-08-11 15:00:00,38.36,38.41,38.14,38.2,110833.0,38.36,38.41,38.14,38.2,110833.0
2016-08-11 15:30:00,38.19,38.3,38.14,38.19,249125.0,38.19,38.3,38.14,38.19,249125.0
2016-08-12 09:30:00,38.18,38.29,37.55,38.04,99850.0,38.18,38.29,37.55,38.04,99850.0
2016-08-12 10:00:00,37.8,38.18,37.8,38.18,66866.0,37.8,38.18,37.8,38.18,66866.0
2016-08-12 10:30:00,38.12,38.46,38.12,38.38,58720.0,38.12,38.46,38.12,38.38,58720.0
2016-08-12 11:00:00,38.42,38.63,38.38,38.54,81610.0,38.42,38.63,38.38,38.54,81610.0
2016-08-12 11:30:00,38.54,38.58,38.21,38.43,62780.0,38.54,38.58,38.21,38.43,62780.0
2016-08-12 12:00:00,38.38,38.42,38.25,38.31,47911.0,38.38,38.42,38.25,38.31,47911.0
2016-08-12 12:30:00,38.3,38.42,38.13,38.3,81322.0,38.3,38.42,38.13,38.3,81322.0
2016-08-12 13:00:00,38.32,38.35,38.23,38.25,48224.0,38.32,38.35,38.23,38.25,48224.0
2016-08-12 13:30:00,38.29,38.33,38.21,38.32,56725.0,38.29,38.33,38.21,38.32,56725.0
2016-08-12 14:00:00,38.29,38.39,38.26,38.31,31096.0,38.29,38.39,38.26,38.31,31096.0
2016-08-12 14:30:00,38.31,38.41,38.3,38.3,52106.0,38.31,38.41,38.3,38.3,52106.0
2016-08-12 15:00:00,38.3,38.65,38.27,38.65,107570.0,38.3,38.65,38.27,38.65,107570.0
2016-08-12 15:30:00,38.62,39.08,38.55,38.98,518737.0,38.62,39.08,38.55,38.98,518737.0
2016-08-15 09:30:00,39.14,39.7,38.93,39.7,327046.0,39.14,39.7,38.93,39.7,327046.0
2016-08-15 10:00:00,39.58,39.93,39.56,39.59,82494.0,39.58,39.93,39.56,39.59,82494.0
2016-08-15 10:30:00,39.58,39.62,39.21,39.28,51756.0,39.58,39.62,39.21,39.28,51756.0
2016-08-15 11:00:00,39.3,39.6,39.24,39.52,63161.0,39.3,39.6,39.24,39.52,63161.0
2016-08-15 11:30:00,39.51,39.54,39.3,39.36,33983.0,39.51,39.54,39.3,39.36,33983.0
2016-08-15 12:00:00,39.35,39.44,39.28,39.4,45644.0,39.35,39.44,39.28,39.4,45644.0
2016-08-15 12:30:00,39.39,39.5,39.31,39.49,46840.0,39.39,39.5,39.31,39.49,46840.0
2016-08-15 13:00:00,39.49,39.59,39.44,39.57,72527.0,39.49,39.59,39.44,39.57,72527.0
2016-08-15 13:30:00,39.57,39.67,39.44,39.58,114402.0,39.57,39.67,39.44,39.58,114402.0
2016-08-15 14:00:00,39.6,39.71,39.39,39.4,76082.0,39.6,39.71,39.39,39.4,76082.0
2016-08-15 14:30:00,39.4,39.49,38.92,39.02,68652.0,39.4,39.49,38.92,39.02,68652.0
2016-08-15 15:00:00,39.04,39.11,38.95,38.98,61236.0,39.04,39.11,38.95,38.98,61236.0
2016-08-15 15:30:00,38.97,39.01,38.69,38.99,321446.0,38.97,39.01,38.69,38.99,321446.0
2016-08-16 09:30:00,38.71,39.04,38.35,38.56,72631.0,38.71,39.04,38.35,38.56,72631.0
2016-08-16 10:00:00,38.63,39.34,38.56,39.04,115992.0,38.63,39.34,38.56,39.04,115992.0
2016-08-16 10:30:00,39.01,39.09,38.56,38.79,43298.0,39.01,39.09,38.56,38.79,43298.0
2016-08-16 11:00:00,38.84,38.84,38.46,38.46,40066.0,38.84,38.84,38.46,38.46,40066.0
2016-08-16 11:30:00,38.49,38.54,38.35,38.44,46723.0,38.49,38.54,38.35,38.44,46723.0
2016-08-16 12:00:00,38.41,38.49,38.32,38.4,70956.0,38.41,38.49,38.32,38.4,70956.0
2016-08-16 12:30:00,38.37,38.42,38.21,38.21,45065.0,38.37,38.42,38.21,38.21,45065.0
2016-08-16 13:00:00,38.25,38.36,38.1,38.14,51849.0,38.25,38.36,38.1,38.14,51849.0
2016-08-16 13:30:00,38.12,38.23,38.08,38.12,47050.0,38.12,38.23,38.08,38.12,47050.0
2016-08-16 14:00:00,38.11,38.15,37.94,37.94,40439.0,38.11,38.15,37.94,37.94,40439.0
2016-08-16 14:30:00,37.93,38.05,37.93,37.97,36652.0,37.93,38.05,37.93,37.97,36652.0
2016-08-16 15:00:00,37.96,38.07,37.95,38.05,61293.0,37.96,38.07,37.95,38.05,61293.0
2016-08-16 15:30:00,38.07,38.17,38.01,38.05,148135.0,38.07,38.17,38.01,38.05,148135.0
2016-08-17 09:30:00,37.84,38.25,37.51,37.8,74446.0,37.84,38.25,37.51,37.8,74446.0
2016-08-17 10:00:00,37.72,38.04,37.65,37.91,77051.0,37.72,38.04,37.65,37.91,77051.0
2016-08-17 10:30:00,37.91,37.92,37.68,37.71,58222.0,37.91,37.92,37.68,37.71,58222.0
2016-08-17 11:00:00,37.77,38.16,37.68,38.01,75021.0,37.77,38.16,37.68,38.01,75021.0
2016-08-17 11:30:00,38.02,38.06,37.67,37.72,24751.0,38.02,38.06,37.67,37.72,24751.0
2016-08-17 12:00:00,37.71,37.78,37.56,37.61,52921.0,37.71,37.78,37.56,37.61,52921.0
2016-08-17 12:30:00,37.6,37.75,37.39,37.42,91383.0,37.6,37.75,37.39,37.42,91383.0
2016-08-17 13:00:00,37.44,37.59,37.35,37.46,83952.0,37.44,37.59,37.35,37.46,83952.0
2016-08-17 13:30:00,37.49,37.53,37.24,37.26,39762.0,37.49,37.53,37.24,37.26,39762.0
2016-08-17 14:00:00,37.26,37.45,37.16,37.41,40348.0,37.26,37.45,37.16,37.41,40348.0
2016-08-17 14:30:00,37.41,37.44,37.3,37.39,28096.0,37.41,37.44,37.3,37.39,28096.0
2016-08-17 15:00:00,37.38,37.39,37.17,37.25,54943.0,37.38,37.39,37.17,37.25,54943.0
2016-08-17 15:30:00,37.25,37.44,37.24,37.4,126857.0,37.25,37.44,37.24,37.4,126857.0
2016-08-18 09:30:00,37.44,37.7,37.25,37.66,66106.0,37.44,37.7,37.25,37.66,66106.0
2016-08-18 10:00:00,37.7,38.4,37.7,38.4,114936.0,37.7,38.4,37.7,38.4,114936.0
2016-08-18 10:30:00,38.39,38.58,38.08,38.1,85645.0,38.39,38.58,38.08,38.1,85645.0
2016-08-18 11:00:00,38.11,38.11,37.87,38.0,25253.0,38.11,38.11,37.87,38.0,25253.0
2016-08-18 11:30:00,38.02,38.11,37.97,38.03,16645.0,38.02,38.11,37.97,38.03,16645.0
2016-08-18 12:00:00,38.03,38.04,37.82,37.89,19912.0,38.03,38.04,37.82,37.89,19912.0
2016-08-18 12:30:00,37.88,38.06,37.85,38.02,32348.0,37.88,38.06,37.85,38.02,32348.0
2016-08-18 13:00:00,38.05,38.33,38.02,38.32,35326.0,38.05,38.33,38.02,38.32,35326.0
2016-08-18 13:30:00,38.33,38.36,38.15,38.16,27411.0,38.33,38.36,38.15,38.16,27411.0
2016-08-18 14:00:00,38.16,38.18,38.05,38.11,22538.0,38.16,38.18,38.05,38.11,22538.0
2016-08-18 14:30:00,38.11,38.11,37.75,37.75,25220.0,38.11,38.11,37.75,37.75,25220.0
2016-08-18 15:00:00,37.76,38.05,37.62,37.92,90322.0,37.76,38.05,37.62,37.92,90322.0
2016-08-18 15:30:00,37.94,37.99,37.83,37.88,95191.0,37.94,37.99,37.83,37.88,95191.0
2016-08-19 09:30:00,37.91,39.25,37.78,38.89,175004.0,37.91,39.25,37.78,38.89,175004.0
2016-08-19 10:00:00,38.95,38.98,38.32,38.72,65057.0,38.95,38.98,38.32,38.72,65057.0
2016-08-19 10:30:00,38.71,38.99,38.55,38.91,88075.0,38.71,38.99,38.55,38.91,88075.0
2016-08-19 11:00:00,38.88,38.91,38.42,38.64,68594.0,38.88,38.91,38.42,38.64,68594.0
2016-08-19 11:30:00,38.65,38.67,38.22,38.49,97795.0,38.65,38.67,38.22,38.49,97795.0
2016-08-19 12:00:00,38.49,38.52,38.07,38.07,36573.0,38.49,38.52,38.07,38.07,36573.0
2016-08-19 12:30:00,38.09,38.28,37.75,38.28,81680.0,38.09,38.28,37.75,38.28,81680.0
2016-08-19 13:00:00,38.23,38.34,38.0,38.07,27489.0,38.23,38.34,38.0,38.07,27489.0
2016-08-19 13:30:00,38.03,38.2,38.02,38.05,22953.0,38.03,38.2,38.02,38.05,22953.0
2016-08-19 14:00:00,38.09,38.29,38.08,38.18,21108.0,38.09,38.29,38.08,38.18,21108.0
2016-08-19 14:30:00,38.22,38.4,38.16,38.38,41096.0,38.22,38.4,38.16,38.38,41096.0
2016-08-19 15:00:00,38.38,38.38,38.17,38.21,32200.0,38.38,38.38,38.17,38.21,32200.0
2016-08-19 15:30:00,38.19,38.29,38.15,38.23,127465.0,38.19,38.29,38.15,38.23,127465.0
2016-08-22 09:30:00,38.1,38.64,37.93,38.36,58767.0,38.1,38.64,37.93,38.36,58767.0
2016-08-22 10:00:00,38.37,38.47,38.09,38.47,70813.0,38.37,38.47,38.09,38.47,70813.0
2016-08-22 10:30:00,38.47,38.53,38.19,38.24,30184.0,38.47,38.53,38.19,38.24,30184.0
2016-08-22 11:00:00,38.22,38.28,37.84,37.9,43364.0,38.22,38.28,37.84,37.9,43364.0
2016-08-22 11:30:00,37.85,38.02,37.72,37.72,55754.0,37.85,38.02,37.72,37.72,55754.0
2016-08-22 12:00:00,37.68,37.9,37.61,37.74,38965.0,37.68,37.9,37.61,37.74,38965.0
2016-08-22 12:30:00,37.74,37.85,37.58,37.58,49357.0,37.74,37.85,37.58,37.58,49357.0
2016-08-22 13:00:00,37.59,37.83,37.48,37.76,68063.0,37.59,37.83,37.48,37.76,68063.0
2016-08-22 13:30:00,37.76,37.92,37.74,37.89,46455.0,37.76,37.92,37.74,37.89,46455.0
2016-08-22 14:00:00,37.88,38.04,37.75,37.8,63062.0,37.88,38.04,37.75,37.8,63062.0
2016-08-22 14:30:00,37.8,37.82,37.6,37.64,57840.0,37.8,37.82,37.6,37.64,57840.0
2016-08-22 15:00:00,37.63,37.75,37.63,37.7,55313.0,37.63,37.75,37.63,37.7,55313.0
2016-08-22 15:30:00,37.7,37.98,37.68,37.89,177256.0,37.7,37.98,37.68,37.89,177256.0
2016-08-23 09:30:00,38.2,38.82,38.04,38.77,54658.0,38.2,38.82,38.04,38.77,54658.0
2016-08-23 10:00:00,38.8,38.87,38.42,38.44,94032.0,38.8,38.87,38.42,38.44,94032.0
2016-08-23 10:30:00,38.44,38.51,38.13,38.21,40967.0,38.44,38.51,38.13,38.21,40967.0
2016-08-23 11:00:00,38.21,38.4,38.21,38.3,32019.0,38.21,38.4,38.21,38.3,32019.0
2016-08-23 11:30:00,38.31,38.31,38.0,38.15,103781.0,38.31,38.31,38.0,38.15,103781.0
2016-08-23 12:00:00,38.18,38.27,38.1,38.24,41913.0,38.18,38.27,38.1,38.24,41913.0
2016-08-23 12:30:00,38.27,38.63,38.25,38.62,44585.0,38.27,38.63,38.25,38.62,44585.0
2016-08-23 13:00:00,38.63,38.63,38.36,38.48,32080.0,38.63,38.63,38.36,38.48,32080.0
2016-08-23 13:30:00,38.47,38.47,38.36,38.37,26832.0,38.47,38.47,38.36,38.37,26832.0
2016-08-23 14:00:00,38.38,38.49,38.37,38.44,41024.0,38.38,38.49,38.37,38.44,41024.0
2016-08-23 14:30:00,38.43,38.44,38.25,38.27,46924.0,38.43,38.44,38.25,38.27,46924.0
2016-08-23 15:00:00,38.27,38.28,38.07,38.12,61008.0,38.27,38.28,38.07,38.12,61008.0
2016-08-23 15:30:00,38.12,38.18,37.95,38.11,174229.0,38.12,38.18,37.95,38.11,174229.0
2016-08-24 09:30:00,38.11,38.64,37.96,38.43,200043.0,38.11,38.64,37.96,38.43,200043.0
2016-08-24 10:00:00,38.42,38.77,38.2,38.73,102215.0,38.42,38.77,38.2,38.73,102215.0
2016-08-24 10:30:00,38.74,38.86,38.62,38.65,76362.0,38.74,38.86,38.62,38.65,76362.0
2016-08-24 11:00:00,38.64,38.85,38.6,38.66,53531.0,38.64,38.85,38.6,38.66,53531.0
2016-08-24 11:30:00,38.64,38.85,38.61,38.83,54168.0,38.64,38.85,38.61,38.83,54168.0
2016-08-24 12:00:00,38.81,38.87,38.69,38.78,48757.0,38.81,38.87,38.69,38.78,48757.0
2016-08-24 12:30:00,38.77,38.83,38.71,38.78,37581.0,38.77,38.83,38.71,38.78,37581.0
2016-08-24 13:00:00,38.75,38.77,38.51,38.56,21163.0,38.75,38.77,38.51,38.56,21163.0
2016-08-24 13:30:00,38.57,38.81,38.54,38.76,89624.0,38.57,38.81,38.54,38.76,89624.0
2016-08-24 14:00:00,38.77,38.79,38.66,38.7,46615.0,38.77,38.79,38.66,38.7,46615.0
2016-08-24 14:30:00,38.68,38.68,38.33,38.44,23802.0,38.68,38.68,38.33,38.44,23802.0
2016-08-24 15:00:00,38.45,38.47,38.13,38.13,55059.0,38.45,38.47,38.13,38.13,55059.0
2016-08-24 15:30:00,38.12,38.16,37.94,38.13,125552.0,38.12,38.16,37.94,38.13,125552.0
2016-08-25 09:30:00,37.97,38.49,37.77,38.26,35658.0,37.97,38.49,37.77,38.26,35658.0
2016-08-25 10:00:00,38.2,38.4,38.2,38.25,43546.0,38.2,38.4,38.2,38.25,43546.0
2016-08-25 10:30:00,38.21,38.21,37.9,38.12,21517.0,38.21,38.21,37.9,38.12,21517.0
2016-08-25 11:00:00,38.14,38.34,38.14,38.24,25287.0,38.14,38.34,38.14,38.24,25287.0
2016-08-25 11:30:00,38.25,38.39,38.2,38.27,10689.0,38.25,38.39,38.2,38.27,10689.0
2016-08-25 12:00:00,38.22,38.23,38.09,38.21,11545.0,38.22,38.23,38.09,38.21,11545.0
2016-08-25 12:30:00,38.23,38.29,38.14,38.17,41422.0,38.23,38.29,38.14,38.17,41422.0
2016-08-25 13:00:00,38.19,38.2,38.09,38.18,13277.0,38.19,38.2,38.09,38.18,13277.0
2016-08-25 13:30:00,38.19,38.2,37.96,38.08,31141.0,38.19,38.2,37.96,38.08,31141.0
2016-08-25 14:00:00,38.1,38.29,38.09,38.2,31724.0,38.1,38.29,38.09,38.2,31724.0
2016-08-25 14:30:00,38.18,38.24,38.03,38.09,24813.0,38.18,38.24,38.03,38.09,24813.0
2016-08-25 15:00:00,38.09,38.25,38.09,38.18,53753.0,38.09,38.25,38.09,38.18,53753.0
2016-08-25 15:30:00,38.18,38.25,37.98,38.16,166624.0,38.18,38.25,37.98,38.16,166624.0
2016-08-26 09:30:00,38.09,38.39,38.02,38.14,13497.0,38.09,38.39,38.02,38.14,13497.0
2016-08-26 10:00:00,38.14,38.82,38.14,38.72,72216.0,38.14,38.82,38.14,38.72,72216.0
2016-08-26 10:30:00,38.74,38.96,38.59,38.6,88571.0,38.74,38.96,38.59,38.6,88571.0
2016-08-26 11:00:00,38.62,38.69,38.45,38.58,30136.0,38.62,38.69,38.45,38.58,30136.0
2016-08-26 11:30:00,38.61,38.66,38.29,38.61,72535.0,38.61,38.66,38.29,38.61,72535.0
2016-08-26 12:00:00,38.58,38.58,38.22,38.39,28287.0,38.58,38.58,38.22,38.39,28287.0
2016-08-26 12:30:00,38.37,38.49,38.31,38.37,22746.0,38.37,38.49,38.31,38.37,22746.0
2016-08-26 13:00:00,38.37,38.51,38.37,38.47,26944.0,38.37,38.51,38.37,38.47,26944.0
2016-08-26 13:30:00,38.48,38.51,38.29,38.3,17796.0,38.48,38.51,38.29,38.3,17796.0
2016-08-26 14:00:00,38.3,38.57,38.25,38.52,57375.0,38.3,38.57,38.25,38.52,57375.0
2016-08-26 14:30:00,38.51,38.67,38.47,38.64,100097.0,38.51,38.67,38.47,38.64,100097.0
2016-08-26 15:00:00,38.64,39.1,38.63,38.77,142708.0,38.64,39.1,38.63,38.77,142708.0
2016-08-26 15:30:00,38.79,39.18,38.79,38.99,231445.0,38.79,39.18,38.79,38.99,231445.0
2016-08-29 09:30:00,38.99,39.01,37.81,37.99,97193.0,38.99,39.01,37.81,37.99,97193.0
2016-08-29 10:00:00,37.97,38.16,37.78,38.13,105490.0,37.97,38.16,37.78,38.13,105490.0
2016-08-29 10:30:00,38.11,38.22,38.05,38.13,44983.0,38.11,38.22,38.05,38.13,44983.0
2016-08-29 11:00:00,38.1,38.12,37.84,37.89,76697.0,38.1,38.12,37.84,37.89,76697.0
2016-08-29 11:30:00,37.9,38.01,37.68,37.78,73002.0,37.9,38.01,37.68,37.78,73002.0
2016-08-29 12:00:00,37.78,37.93,37.59,37.9,31969.0,37.78,37.93,37.59,37.9,31969.0
2016-08-29 12:30:00,37.89,37.98,37.76,37.95,95842.0,37.89,37.98,37.76,37.95,95842.0
2016-08-29 13:00:00,37.98,38.24,37.91,38.15,149432.0,37.98,38.24,37.91,38.15,149432.0
2016-08-29 13:30:00,38.14,38.18,38.01,38.04,25056.0,38.14,38.18,38.01,38.04,25056.0
2016-08-29 14:00:00,38.05,38.36,38.04,38.19,69162.0,38.05,38.36,38.04,38.19,69162.0
2016-08-29 14:30:00,38.21,38.4,38.17,38.39,60791.0,38.21,38.4,38.17,38.39,60791.0
2016-08-29 15:00:00,38.42,38.45,38.14,38.2,152423.0,38.42,38.45,38.14,38.2,152423.0
2016-08-29 15:30:00,38.19,38.38,38.17,38.35,246128.0,38.19,38.38,38.17,38.35,246128.0
2016-08-30 09:30:00,38.26,38.61,37.99,38.43,69582.0,38.26,38.61,37.99,38.43,69582.0
2016-08-30 10:00:00,38.46,38.72,38.34,38.57,16445.0,38.46,38.72,38.34,38.57,16445.0
2016-08-30 10:30:00,38.57,38.64,38.37,38.64,41193.0,38.57,38.64,38.37,38.64,41193.0
2016-08-30 11:00:00,38.62,38.67,38.47,38.5,74066.0,38.62,38.67,38.47,38.5,74066.0
2016-08-30 11:30:00,38.48,38.69,38.44,38.56,28783.0,38.48,38.69,38.44,38.56,28783.0
2016-08-30 12:00:00,38.56,38.6,38.44,38.5,35076.0,38.56,38.6,38.44,38.5,35076.0
2016-08-30 12:30:00,38.5,38.6,38.47,38.53,17595.0,38.5,38.6,38.47,38.53,17595.0
2016-08-30 13:00:00,38.53,38.54,38.46,38.5,28780.0,38.53,38.54,38.46,38.5,28780.0
2016-08-30 13:30:00,38.51,38.54,38.3,38.38,13284.0,38.51,38.54,38.3,38.38,13284.0
2016-08-30 14:00:00,38.38,38.41,38.25,38.39,72651.0,38.38,38.41,38.25,38.39,72651.0
2016-08-30 14:30:00,38.4,38.43,38.36,38.38,67944.0,38.4,38.43,38.36,38.38,67944.0
2016-08-30 15:00:00,38.38,38.44,38.22,38.33,303921.0,38.38,38.44,38.22,38.33,303921.0
2016-08-30 15:30:00,38.33,38.51,38.27,38.47,329824.0,38.33,38.51,38.27,38.47,329824.0
2016-08-31 09:30:00,38.4,38.85,38.25,38.64,20974.0,38.4,38.85,38.25,38.64,20974.0
2016-08-31 10:00:00,38.52,38.64,38.17,38.33,54819.0,38.52,38.64,38.17,38.33,54819.0
2016-08-31 10:30:00,38.29,38.42,38.21,38.41,28188.0,38.29,38.42,38.21,38.41,28188.0
2016-08-31 11:00:00,38.4,38.44,38.32,38.44,20775.0,38.4,38.44,38.32,38.44,20775.0
2016-08-31 11:30:00,38.44,38.56,38.41,38.48,10620.0,38.44,38.56,38.41,38.48,10620.0
2016-08-31 12:00:00,38.47,38.52,38.44,38.52,3900.0,38.47,38.52,38.44,38.52,3900.0
2016-08-31 12:30:00,38.48,38.53,38.42,38.5,11179.0,38.48,38.53,38.42,38.5,11179.0
2016-08-31 13:00:00,38.47,38.49,38.36,38.48,81794.0,38.47,38.49,38.36,38.48,81794.0
2016-08-31 13:30:00,38.45,38.48,38.43,38.45,11431.0,38.45,38.48,38.43,38.45,11431.0
2016-08-31 14:00:00,38.44,38.61,38.36,38.51,45969.0,38.44,38.61,38.36,38.51,45969.0
2016-08-31 14:30:00,38.51,38.54,38.4,38.44,20098.0,38.51,38.54,38.4,38.44,20098.0
2016-08-31 15:00:00,38.47,38.73,38.47,38.61,28146.0,38.47,38.73,38.47,38.61,28146.0
2016-08-31 15:30:00,38.62,38.72,38.49,38.49,119636.0,38.62,38.72,38.49,38.49,119636.0
2016-09-01 09:30:00,38.55,39.64,38.5,38.97,123951.0,38.55,39.64,38.5,38.97,123951.0
2016-09-01 10:00:00,38.97,39.09,38.5,38.57,42529.0,38.97,39.09,38.5,38.57,42529.0
2016-09-01 10:30:00,38.53,38.69,38.37,38.57,29484.0,38.53,38.69,38.37,38.57,29484.0
2016-09-01 11:00:00,38.57,38.68,38.5,38.67,32200.0,38.57,38.68,38.5,38.67,32200.0
2016-09-01 11:30:00,38.65,38.7,38.5,38.69,34719.0,38.65,38.7,38.5,38.69,34719.0
2016-09-01 12:00:00,38.73,38.93,38.7,38.91,22634.0,38.73,38.93,38.7,38.91,22634.0
2016-09-01 12:30:00,38.93,39.07,38.91,39.05,37748.0,38.93,39.07,38.91,39.05,37748.0
2016-09-01 13:00:00,39.06,39.2,39.02,39.2,21166.0,39.06,39.2,39.02,39.2,21166.0
2016-09-01 13:30:00,39.17,39.27,39.0,39.0,46972.0,39.17,39.27,39.0,39.0,46972.0
2016-09-01 14:00:00,39.02,39.05,38.94,39.03,37041.0,39.02,39.05,38.94,39.03,37041.0
2016-09-01 14:30:00,39.03,39.13,39.0,39.12,36079.0,39.03,39.13,39.0,39.12,36079.0
2016-09-01 15:00:00,39.13,39.13,39.0,39.02,46513.0,39.13,39.13,39.0,39.02,46513.0
2016-09-01 15:30:00,39.01,39.36,39.01,39.29,146044.0,39.01,39.36,39.01,39.29,146044.0
2016-09-02 09:30:00,39.5,39.97,39.44,39.54,56434.0,39.5,39.97,39.44,39.54,56434.0
2016-09-02 10:00:00,39.61,39.83,39.56,39.74,25900.0,39.61,39.83,39.56,39.74,25900.0
2016-09-02 10:30:00,39.7,39.71,39.32,39.34,33851.0,39.7,39.71,39.32,39.34,33851.0
2016-09-02 11:00:00,39.33,39.36,39.09,39.13,28952.0,39.33,39.36,39.09,39.13,28952.0
2016-09-02 11:30:00,39.13,39.26,39.12,39.14,23259.0,39.13,39.26,39.12,39.14,23259.0
2016-09-02 12:00:00,39.13,39.16,38.67,38.73,61669.0,39.13,39.16,38.67,38.73,61669.0
2016-09-02 12:30:00,38.72,38.82,38.65,38.78,20469.0,38.72,38.82,38.65,38.78,20469.0
2016-09-02 13:00:00,38.74,38.82,38.69,38.81,26907.0,38.74,38.82,38.69,38.81,26907.0
2016-09-02 13:30:00,38.8,38.86,38.76,38.82,26400.0,38.8,38.86,38.76,38.82,26400.0
2016-09-02 14:00:00,38.83,38.91,38.77,38.89,32477.0,38.83,38.91,38.77,38.89,32477.0
2016-09-02 14:30:00,38.91,38.93,38.72,38.73,51857.0,38.91,38.93,38.72,38.73,51857.0
2016-09-02 15:00:00,38.74,38.82,38.71,38.82,45793.0,38.74,38.82,38.71,38.82,45793.0
2016-09-02 15:30:00,38.82,38.88,38.78,38.79,81344.0,38.82,38.88,38.78,38.79,81344.0
2016-09-06 09:30:00,38.99,39.71,38.86,39.4,136075.0,38.99,39.71,38.86,39.4,136075.0
2016-09-06 10:00:00,39.37,40.01,39.31,40.0,104228.0,39.37,40.01,39.31,40.0,104228.0
2016-09-06 10:30:00,40.0,40.16,39.91,40.13,139657.0,40.0,40.16,39.91,40.13,139657.0
2016-09-06 11:00:00,40.13,40.43,40.09,40.38,81738.0,40.13,40.43,40.09,40.38,81738.0
2016-09-06 11:30:00,40.38,40.46,40.31,40.38,69351.0,40.38,40.46,40.31,40.38,69351.0
2016-09-06 12:00:00,40.42,40.46,40.31,40.44,74558.0,40.42,40.46,40.31,40.44,74558.0
2016-09-06 12:30:00,40.46,40.49,40.22,40.28,47075.0,40.46,40.49,40.22,40.28,47075.0
2016-09-06 13:00:00,40.31,40.76,40.31,40.63,62440.0,40.31,40.76,40.31,40.63,62440.0
2016-09-06 13:30:00,40.61,40.68,40.36,40.46,67601.0,40.61,40.68,40.36,40.46,67601.0
2016-09-06 14:00:00,40.46,40.64,40.37,40.51,85333.0,40.46,40.64,40.37,40.51,85333.0
2016-09-06 14:30:00,40.5,40.59,40.31,40.4,70291.0,40.5,40.59,40.31,40.4,70291.0
2016-09-06 15:00:00,40.4,40.52,40.29,40.5,71354.0,40.4,40.52,40.29,40.5,71354.0
2016-09-06 15:30:00,40.51,40.55,40.38,40.5,148687.0,40.51,40.55,40.38,40.5,148687.0
2016-09-07 09:30:00,40.28,40.47,39.93,40.34,100186.0,40.28,40.47,39.93,40.34,100186.0
2016-09-07 10:00:00,40.32,40.64,40.24,40.44,32232.0,40.32,40.64,40.24,40.44,32232.0
2016-09-07 10:30:00,40.44,40.77,40.3,40.7,57422.0,40.44,40.77,40.3,40.7,57422.0
2016-09-07 11:00:00,40.67,40.67,40.52,40.63,57980.0,40.67,40.67,40.52,40.63,57980.0
2016-09-07 11:30:00,40.63,40.75,40.54,40.72,44204.0,40.63,40.75,40.54,40.72,44204.0
2016-09-07 12:00:00,40.73,40.73,40.51,40.55,49718.0,40.73,40.73,40.51,40.55,49718.0
2016-09-07 12:30:00,40.55,40.66,40.53,40.58,79784.0,40.55,40.66,40.53,40.58,79784.0
2016-09-07 13:00:00,40.55,40.67,40.51,40.6,131966.0,40.55,40.67,40.51,40.6,131966.0
2016-09-07 13:30:00,40.6,40.63,40.33,40.5,109046.0,40.6,40.63,40.33,40.5,109046.0
2016-09-07 14:00:00,40.53,40.7,40.45,40.65,82529.0,40.53,40.7,40.45,40.65,82529.0
2016-09-07 14:30:00,40.65,40.65,40.29,40.31,90382.0,40.65,40.65,40.29,40.31,90382.0
2016-09-07 15:00:00,40.33,40.52,40.21,40.5,140226.0,40.33,40.52,40.21,40.5,140226.0
2016-09-07 15:30:00,40.5,40.62,40.44,40.6,164738.0,40.5,40.62,40.44,40.6,164738.0
2016-09-08 09:30:00,40.6,40.94,40.54,40.77,133211.0,40.6,40.94,40.54,40.77,133211.0
2016-09-08 10:00:00,40.73,41.0,40.65,40.86,135761.0,40.73,41.0,40.65,40.86,135761.0
2016-09-08 10:30:00,40.83,40.85,40.6,40.73,40926.0,40.83,40.85,40.6,40.73,40926.0
2016-09-08 11:00:00,40.75,40.86,40.7,40.79,43269.0,40.75,40.86,40.7,40.79,43269.0
2016-09-08 11:30:00,40.8,40.86,40.77,40.83,26715.0,40.8,40.86,40.77,40.83,26715.0
2016-09-08 12:00:00,40.81,40.87,40.75,40.79,37810.0,40.81,40.87,40.75,40.79,37810.0
2016-09-08 12:30:00,40.82,40.94,40.8,40.87,19848.0,40.82,40.94,40.8,40.87,19848.0
2016-09-08 13:00:00,40.87,41.02,40.85,41.02,73937.0,40.87,41.02,40.85,41.02,73937.0
2016-09-08 13:30:00,40.99,41.01,40.83,40.89,50286.0,40.99,41.01,40.83,40.89,50286.0
2016-09-08 14:00:00,40.89,41.0,40.85,40.92,53426.0,40.89,41.0,40.85,40.92,53426.0
2016-09-08 14:30:00,40.94,41.3,40.91,41.3,114665.0,40.94,41.3,40.91,41.3,114665.0
2016-09-08 15:00:00,41.27,41.47,41.22,41.45,128035.0,41.27,41.47,41.22,41.45,128035.0
2016-09-08 15:30:00,41.45,41.46,41.11,41.39,270109.0,41.45,41.46,41.11,41.39,270109.0
2016-09-09 09:30:00,41.31,41.49,40.62,40.67,116747.0,41.31,41.49,40.62,40.67,116747.0
2016-09-09 10:00:00,40.67,40.79,40.57,40.6,48681.0,40.67,40.79,40.57,40.6,48681.0
2016-09-09 10:30:00,40.52,40.58,39.91,40.11,133013.0,40.52,40.58,39.91,40.11,133013.0
2016-09-09 11:00:00,40.11,40.18,39.83,40.06,61023.0,40.11,40.18,39.83,40.06,61023.0
2016-09-09 11:30:00,40.07,40.13,39.78,39.81,67205.0,40.07,40.13,39.78,39.81,67205.0
2016-09-09 12:00:00,39.8,39.82,39.21,39.24,47614.0,39.8,39.82,39.21,39.24,47614.0
2016-09-09 12:30:00,39.21,39.24,38.81,38.87,86968.0,39.21,39.24,38.81,38.87,86968.0
2016-09-09 13:00:00,38.88,39.0,38.68,38.77,181008.0,38.88,39.0,38.68,38.77,181008.0
2016-09-09 13:30:00,38.77,38.86,37.96,38.18,187145.0,38.77,38.86,37.96,38.18,187145.0
2016-09-09 14:00:00,38.22,38.23,38.01,38.09,82160.0,38.22,38.23,38.01,38.09,82160.0
2016-09-09 14:30:00,38.1,38.81,38.06,38.56,220354.0,38.1,38.81,38.06,38.56,220354.0
2016-09-09 15:00:00,38.58,38.9,38.55,38.85,146035.0,38.58,38.9,38.55,38.85,146035.0
2016-09-09 15:30:00,38.84,38.9,38.18,38.19,353278.0,38.84,38.9,38.18,38.19,353278.0
2016-09-12 09:30:00,38.12,38.51,37.78,38.1,107315.0,38.12,38.51,37.78,38.1,107315.0
2016-09-12 10:00:00,38.14,38.26,37.9,37.99,71436.0,38.14,38.26,37.9,37.99,71436.0
2016-09-12 10:30:00,37.99,38.05,37.85,37.89,51056.0,37.99,38.05,37.85,37.89,51056.0
2016-09-12 11:00:00,37.93,38.12,37.85,38.02,46832.0,37.93,38.12,37.85,38.02,46832.0
2016-09-12 11:30:00,38.05,38.69,38.03,38.57,73777.0,38.05,38.69,38.03,38.57,73777.0
2016-09-12 12:00:00,38.56,38.69,38.47,38.55,25854.0,38.56,38.69,38.47,38.55,25854.0
2016-09-12 12:30:00,38.57,38.57,38.21,38.21,24836.0,38.57,38.57,38.21,38.21,24836.0
2016-09-12 13:00:00,38.21,38.42,38.12,38.18,50298.0,38.21,38.42,38.12,38.18,50298.0
2016-09-12 13:30:00,38.2,38.35,38.06,38.34,30240.0,38.2,38.35,38.06,38.34,30240.0
2016-09-12 14:00:00,38.34,38.54,38.31,38.43,33691.0,38.34,38.54,38.31,38.43,33691.0
2016-09-12 14:30:00,38.43,38.59,38.42,38.5,37343.0,38.43,38.59,38.42,38.5,37343.0
2016-09-12 15:00:00,38.5,38.67,38.49,38.51,52211.0,38.5,38.67,38.49,38.51,52211.0
2016-09-12 15:30:00,38.51,38.71,38.46,38.61,164712.0,38.51,38.71,38.46,38.61,164712.0
2016-09-13 09:30:00,38.27,38.75,38.27,38.35,28674.0,38.27,38.75,38.27,38.35,28674.0
2016-09-13 10:00:00,38.28,38.29,37.17,37.68,163982.0,38.28,38.29,37.17,37.68,163982.0
2016-09-13 10:30:00,37.68,37.97,37.3,37.38,57232.0,37.68,37.97,37.3,37.38,57232.0
2016-09-13 11:00:00,37.37,37.49,37.18,37.18,125079.0,37.37,37.49,37.18,37.18,125079.0
2016-09-13 11:30:00,37.19,37.29,37.0,37.19,68926.0,37.19,37.29,37.0,37.19,68926.0
2016-09-13 12:00:00,37.19,37.25,37.1,37.16,55016.0,37.19,37.25,37.1,37.16,55016.0
2016-09-13 12:30:00,37.15,37.46,37.1,37.25,35115.0,37.15,37.46,37.1,37.25,35115.0
2016-09-13 13:00:00,37.21,37.39,37.08,37.39,62016.0,37.21,37.39,37.08,37.39,62016.0
2016-09-13 13:30:00,37.4,37.4,37.03,37.11,55705.0,37.4,37.4,37.03,37.11,55705.0
2016-09-13 14:00:00,37.12,37.24,37.05,37.09,22363.0,37.12,37.24,37.05,37.09,22363.0
2016-09-13 14:30:00,37.08,37.18,37.0,37.02,50307.0,37.08,37.18,37.0,37.02,50307.0
2016-09-13 15:00:00,37.02,37.53,37.0,37.53,104425.0,37.02,37.53,37.0,37.53,104425.0
2016-09-13 15:30:00,37.52,37.79,37.51,37.57,207225.0,37.52,37.79,37.51,37.57,207225.0
2016-09-14 09:30:00,38.57,39.48,38.5,39.48,162680.0,38.57,39.48,38.5,39.48,162680.0
2016-09-14 10:00:00,39.48,39.49,39.12,39.15,46168.0,39.48,39.49,39.12,39.15,46168.0
2016-09-14 10:30:00,39.17,39.28,39.02,39.26,63338.0,39.17,39.28,39.02,39.26,63338.0
2016-09-14 11:00:00,39.27,39.29,39.06,39.17,48157.0,39.27,39.29,39.06,39.17,48157.0
2016-09-14 11:30:00,39.18,39.18,39.05,39.05,24702.0,39.18,39.18,39.05,39.05,24702.0
2016-09-14 12:00:00,39.05,39.19,39.05,39.09,14509.0,39.05,39.19,39.05,39.09,14509.0
2016-09-14 12:30:00,39.07,39.19,39.05,39.17,45376.0,39.07,39.19,39.05,39.17,45376.0
2016-09-14 13:00:00,39.19,39.3,39.14,39.29,36607.0,39.19,39.3,39.14,39.29,36607.0
2016-09-14 13:30:00,39.3,39.39,39.2,39.23,39087.0,39.3,39.39,39.2,39.23,39087.0
2016-09-14 14:00:00,39.22,39.37,39.17,39.23,86747.0,39.22,39.37,39.17,39.23,86747.0
2016-09-14 14:30:00,39.2,39.23,39.1,39.12,55987.0,39.2,39.23,39.1,39.12,55987.0
2016-09-14 15:00:00,39.12,39.37,38.98,39.33,138736.0,39.12,39.37,38.98,39.33,138736.0
2016-09-14 15:30:00,39.32,39.61,39.3,39.55,220288.0,39.32,39.61,39.3,39.55,220288.0
2016-09-15 09:30:00,39.39,39.97,39.27,39.52,82902.0,39.39,39.97,39.27,39.52,82902.0
2016-09-15 10:00:00,39.59,40.1,39.59,39.93,56015.0,39.59,40.1,39.59,39.93,56015.0
2016-09-15 10:30:00,39.92,40.01,39.65,39.97,105119.0,39.92,40.01,39.65,39.97,105119.0
2016-09-15 11:00:00,39.99,40.06,39.9,40.02,180882.0,39.99,40.06,39.9,40.02,180882.0
2016-09-15 11:30:00,40.06,40.13,39.93,40.03,210628.0,40.06,40.13,39.93,40.03,210628.0
2016-09-15 12:00:00,40.05,40.09,39.89,40.05,24498.0,40.05,40.09,39.89,40.05,24498.0
2016-09-15 12:30:00,40.05,40.07,39.88,39.95,26932.0,40.05,40.07,39.88,39.95,26932.0
2016-09-15 13:00:00,40.0,40.06,39.82,39.95,31421.0,40.0,40.06,39.82,39.95,31421.0
2016-09-15 13:30:00,39.95,40.1,39.88,40.06,67306.0,39.95,40.1,39.88,40.06,67306.0
2016-09-15 14:00:00,40.07,40.07,39.9,39.9,55216.0,40.07,40.07,39.9,39.9,55216.0
2016-09-15 14:30:00,39.91,40.01,39.87,40.01,76762.0,39.91,40.01,39.87,40.01,76762.0
2016-09-15 15:00:00,40.0,40.1,39.97,40.0,135391.0,40.0,40.1,39.97,40.0,135391.0
2016-09-15 15:30:00,40.0,40.4,39.99,40.37,250737.0,40.0,40.4,39.99,40.37,250737.0
2016-09-16 09:30:00,40.06,41.23,40.06,41.07,199400.0,40.06,41.23,40.06,41.07,199400.0
2016-09-16 10:00:00,41.13,41.96,41.08,41.91,213203.0,41.13,41.96,41.08,41.91,213203.0
2016-09-16 10:30:00,41.93,42.44,41.78,41.8,257087.0,41.93,42.44,41.78,41.8,257087.0
2016-09-16 11:00:00,41.79,42.08,41.63,42.01,229986.0,41.79,42.08,41.63,42.01,229986.0
2016-09-16 11:30:00,42.02,43.29,41.94,43.0,351648.0,42.02,43.29,41.94,43.0,351648.0
2016-09-16 12:00:00,43.02,43.03,42.46,42.56,109643.0,43.02,43.03,42.46,42.56,109643.0
2016-09-16 12:30:00,42.6,42.6,41.83,41.95,137633.0,42.6,42.6,41.83,41.95,137633.0
2016-09-16 13:00:00,41.95,42.22,41.92,42.16,77605.0,41.95,42.22,41.92,42.16,77605.0
2016-09-16 13:30:00,42.16,42.25,42.1,42.23,38407.0,42.16,42.25,42.1,42.23,38407.0
2016-09-16 14:00:00,42.2,42.21,41.88,42.0,84099.0,42.2,42.21,41.88,42.0,84099.0
2016-09-16 14:30:00,42.02,42.18,41.97,42.02,58088.0,42.02,42.18,41.97,42.02,58088.0
2016-09-16 15:00:00,42.01,42.06,41.77,41.84,100538.0,42.01,42.06,41.77,41.84,100538.0
2016-09-16 15:30:00,41.84,42.09,41.81,42.07,261043.0,41.84,42.09,41.81,42.07,261043.0
2016-09-19 09:30:00,41.89,42.04,40.91,41.5,122022.0,41.89,42.04,40.91,41.5,122022.0
2016-09-19 10:00:00,41.52,41.7,41.1,41.15,112947.0,41.52,41.7,41.1,41.15,112947.0
2016-09-19 10:30:00,41.15,41.15,40.61,40.84,57706.0,41.15,41.15,40.61,40.84,57706.0
2016-09-19 11:00:00,40.83,41.22,40.76,41.11,49755.0,40.83,41.22,40.76,41.11,49755.0
2016-09-19 11:30:00,41.13,41.35,41.12,41.29,40941.0,41.13,41.35,41.12,41.29,40941.0
2016-09-19 12:00:00,41.32,41.39,41.03,41.03,26879.0,41.32,41.39,41.03,41.03,26879.0
2016-09-19 12:30:00,41.05,41.07,40.8,40.8,30586.0,41.05,41.07,40.8,40.8,30586.0
2016-09-19 13:00:00,40.81,40.93,40.78,40.86,23577.0,40.81,40.93,40.78,40.86,23577.0
2016-09-19 13:30:00,40.84,41.14,40.73,41.14,78193.0,40.84,41.14,40.73,41.14,78193.0
2016-09-19 14:00:00,41.16,41.36,41.13,41.28,56813.0,41.16,41.36,41.13,41.28,56813.0
2016-09-19 14:30:00,41.28,41.6,41.27,41.6,27579.0,41.28,41.6,41.27,41.6,27579.0
2016-09-19 15:00:00,41.59,41.66,41.55,41.56,54558.0,41.59,41.66,41.55,41.56,54558.0
2016-09-19 15:30:00,41.55,41.74,41.49,41.56,157525.0,41.55,41.74,41.49,41.56,157525.0
2016-09-20 09:30:00,41.66,42.07,41.16,41.79,33937.0,41.66,42.07,41.16,41.79,33937.0
2016-09-20 10:00:00,41.83,41.91,41.59,41.61,20680.0,41.83,41.91,41.59,41.61,20680.0
2016-09-20 10:30:00,41.59,41.63,41.31,41.48,15792.0,41.59,41.63,41.31,41.48,15792.0
2016-09-20 11:00:00,41.47,41.48,41.32,41.4,13707.0,41.47,41.48,41.32,41.4,13707.0
2016-09-20 11:30:00,41.4,42.0,41.38,41.93,21325.0,41.4,42.0,41.38,41.93,21325.0
2016-09-20 12:00:00,41.95,42.51,41.95,42.41,158271.0,41.95,42.51,41.95,42.41,158271.0
2016-09-20 12:30:00,42.39,42.51,42.24,42.27,46557.0,42.39,42.51,42.24,42.27,46557.0
2016-09-20 13:00:00,42.34,42.39,41.96,41.96,14583.0,42.34,42.39,41.96,41.96,14583.0
2016-09-20 13:30:00,41.94,42.35,41.89,42.27,18899.0,41.94,42.35,41.89,42.27,18899.0
2016-09-20 14:00:00,42.26,42.38,42.0,42.02,23477.0,42.26,42.38,42.0,42.02,23477.0
2016-09-20 14:30:00,42.01,42.2,42.01,42.18,14409.0,42.01,42.2,42.01,42.18,14409.0
2016-09-20 15:00:00,42.15,42.34,42.14,42.24,23169.0,42.15,42.34,42.14,42.24,23169.0
2016-09-20 15:30:00,42.2,42.32,42.04,42.05,96535.0,42.2,42.32,42.04,42.05,96535.0
2016-09-21 09:30:00,42.74,43.2,42.6,42.89,98304.0,42.74,43.2,42.6,42.89,98304.0
2016-09-21 10:00:00,42.9,42.95,42.58,42.59,48382.0,42.9,42.95,42.58,42.59,48382.0
2016-09-21 10:30:00,42.6,42.76,42.34,42.34,38379.0,42.6,42.76,42.34,42.34,38379.0
2016-09-21 11:00:00,42.4,42.56,42.37,42.37,30001.0,42.4,42.56,42.37,42.37,30001.0
2016-09-21 11:30:00,42.4,42.51,42.3,42.35,16284.0,42.4,42.51,42.3,42.35,16284.0
2016-09-21 12:00:00,42.38,42.46,42.3,42.33,24241.0,42.38,42.46,42.3,42.33,24241.0
2016-09-21 12:30:00,42.34,42.34,41.9,42.02,61008.0,42.34,42.34,41.9,42.02,61008.0
2016-09-21 13:00:00,42.04,42.49,42.04,42.34,104159.0,42.04,42.49,42.04,42.34,104159.0
2016-09-21 13:30:00,42.35,42.49,42.3,42.37,212027.0,42.35,42.49,42.3,42.37,212027.0
2016-09-21 14:00:00,42.37,43.21,42.37,42.65,78168.0,42.37,43.21,42.37,42.65,78168.0
2016-09-21 14:30:00,42.61,42.79,42.4,42.6,86737.0,42.61,42.79,42.4,42.6,86737.0
2016-09-21 15:00:00,42.63,42.86,42.57,42.7,70959.0,42.63,42.86,42.57,42.7,70959.0
2016-09-21 15:30:00,42.69,42.89,42.65,42.76,160954.0,42.69,42.89,42.65,42.76,160954.0
2016-09-22 09:30:00,43.01,43.01,42.35,42.36,66618.0,43.01,43.01,42.35,42.36,66618.0
2016-09-22 10:00:00,42.37,42.66,42.33,42.4,82310.0,42.37,42.66,42.33,42.4,82310.0
2016-09-22 10:30:00,42.43,42.93,42.33,42.75,38709.0,42.43,42.93,42.33,42.75,38709.0
2016-09-22 11:00:00,42.79,42.85,42.72,42.76,33854.0,42.79,42.85,42.72,42.76,33854.0
2016-09-22 11:30:00,42.76,42.86,42.57,42.62,34505.0,42.76,42.86,42.57,42.62,34505.0
2016-09-22 12:00:00,42.62,42.63,42.45,42.62,28990.0,42.62,42.63,42.45,42.62,28990.0
2016-09-22 12:30:00,42.62,42.87,42.61,42.86,23808.0,42.62,42.87,42.61,42.86,23808.0
2016-09-22 13:00:00,42.83,43.05,42.83,42.91,31314.0,42.83,43.05,42.83,42.91,31314.0
2016-09-22 13:30:00,42.92,43.05,42.92,42.93,34557.0,42.92,43.05,42.92,42.93,34557.0
2016-09-22 14:00:00,42.94,43.05,42.79,42.8,63062.0,42.94,43.05,42.79,42.8,63062.0
2016-09-22 14:30:00,42.81,42.86,42.64,42.8,90157.0,42.81,42.86,42.64,42.8,90157.0
2016-09-22 15:00:00,42.81,42.85,42.74,42.75,71783.0,42.81,42.85,42.74,42.75,71783.0
2016-09-22 15:30:00,42.76,42.85,42.75,42.81,152111.0,42.76,42.85,42.75,42.81,152111.0
2016-09-23 09:30:00,42.48,42.92,42.1,42.5,94136.0,42.48,42.92,42.1,42.5,94136.0
2016-09-23 10:00:00,42.55,42.55,42.07,42.08,111440.0,42.55,42.55,42.07,42.08,111440.0
2016-09-23 10:30:00,42.07,42.24,41.89,42.23,30117.0,42.07,42.24,41.89,42.23,30117.0
2016-09-23 11:00:00,42.22,42.35,42.06,42.19,71506.0,42.22,42.35,42.06,42.19,71506.0
2016-09-23 11:30:00,42.2,42.25,42.12,42.2,14347.0,42.2,42.25,42.12,42.2,14347.0
2016-09-23 12:00:00,42.19,42.19,41.88,41.89,37188.0,42.19,42.19,41.88,41.89,37188.0
2016-09-23 12:30:00,41.89,41.96,41.64,41.8,228277.0,41.89,41.96,41.64,41.8,228277.0
2016-09-23 13:00:00,41.8,41.99,41.77,41.97,39437.0,41.8,41.99,41.77,41.97,39437.0
2016-09-23 13:30:00,41.95,42.05,41.83,41.93,32032.0,41.95,42.05,41.83,41.93,32032.0
2016-09-23 14:00:00,41.9,42.2,41.9,42.12,32368.0,41.9,42.2,41.9,42.12,32368.0
2016-09-23 14:30:00,42.09,42.15,41.86,41.91,26038.0,42.09,42.15,41.86,41.91,26038.0
2016-09-23 15:00:00,41.92,42.08,41.91,42.04,46320.0,41.92,42.08,41.91,42.04,46320.0
2016-09-23 15:30:00,42.07,42.13,41.85,41.98,162917.0,42.07,42.13,41.85,41.98,162917.0
2016-09-26 09:30:00,41.7,41.85,41.33,41.55,39916.0,41.7,41.85,41.33,41.55,39916.0
2016-09-26 10:00:00,41.55,41.79,41.5,41.5,41144.0,41.55,41.79,41.5,41.5,41144.0
2016-09-26 10:30:00,41.55,41.66,41.44,41.56,38897.0,41.55,41.66,41.44,41.56,38897.0
2016-09-26 11:00:00,41.56,41.71,41.3,41.44,326616.0,41.56,41.71,41.3,41.44,326616.0
2016-09-26 11:30:00,41.4,41.52,41.31,41.45,148362.0,41.4,41.52,41.31,41.45,148362.0
2016-09-26 12:00:00,41.45,41.56,41.38,41.51,44144.0,41.45,41.56,41.38,41.51,44144.0
2016-09-26 12:30:00,41.5,41.57,41.28,41.28,38614.0,41.5,41.57,41.28,41.28,38614.0
2016-09-26 13:00:00,41.26,41.49,41.26,41.42,90852.0,41.26,41.49,41.26,41.42,90852.0
2016-09-26 13:30:00,41.42,41.45,41.04,41.11,163120.0,41.42,41.45,41.04,41.11,163120.0
2016-09-26 14:00:00,41.09,41.25,41.06,41.2,29713.0,41.09,41.25,41.06,41.2,29713.0
2016-09-26 14:30:00,41.21,41.3,41.07,41.18,52767.0,41.21,41.3,41.07,41.18,52767.0
2016-09-26 15:00:00,41.18,41.26,41.11,41.17,40829.0,41.18,41.26,41.11,41.17,40829.0
2016-09-26 15:30:00,41.17,41.33,41.17,41.27,193796.0,41.17,41.33,41.17,41.27,193796.0
2016-09-27 09:30:00,41.4,41.4,40.48,40.87,71907.0,41.4,41.4,40.48,40.87,71907.0
2016-09-27 10:00:00,40.99,41.11,40.77,41.0,68280.0,40.99,41.11,40.77,41.0,68280.0
2016-09-27 10:30:00,41.02,41.06,40.82,40.99,84873.0,41.02,41.06,40.82,40.99,84873.0
2016-09-27 11:00:00,41.0,41.36,40.99,41.25,53659.0,41.0,41.36,40.99,41.25,53659.0
2016-09-27 11:30:00,41.25,41.28,40.91,40.95,33251.0,41.25,41.28,40.91,40.95,33251.0
2016-09-27 12:00:00,40.97,41.13,40.92,41.01,28878.0,40.97,41.13,40.92,41.01,28878.0
2016-09-27 12:30:00,40.95,41.31,40.94,41.3,34632.0,40.95,41.31,40.94,41.3,34632.0
2016-09-27 13:00:00,41.29,41.29,41.1,41.27,23315.0,41.29,41.29,41.1,41.27,23315.0
2016-09-27 13:30:00,41.31,41.44,41.29,41.32,23402.0,41.31,41.44,41.29,41.32,23402.0
2016-09-27 14:00:00,41.34,41.35,41.17,41.24,37044.0,41.34,41.35,41.17,41.24,37044.0
2016-09-27 14:30:00,41.28,41.37,41.23,41.33,43459.0,41.28,41.37,41.23,41.33,43459.0
2016-09-27 15:00:00,41.34,41.41,41.03,41.1,42768.0,41.34,41.41,41.03,41.1,42768.0
2016-09-27 15:30:00,41.13,41.3,41.06,41.23,157439.0,41.13,41.3,41.06,41.23,157439.0
2016-09-28 09:30:00,40.85,41.4,40.7,41.11,52824.0,40.85,41.4,40.7,41.11,52824.0
2016-09-28 10:00:00,41.16,41.23,40.71,40.83,35957.0,41.16,41.23,40.71,40.83,35957.0
2016-09-28 10:30:00,40.86,40.91,40.73,40.73,30059.0,40.86,40.91,40.73,40.73,30059.0
2016-09-28 11:00:00,40.75,40.89,40.54,40.82,69845.0,40.75,40.89,40.54,40.82,69845.0
2016-09-28 11:30:00,40.78,40.94,40.67,40.88,13733.0,40.78,40.94,40.67,40.88,13733.0
2016-09-28 12:00:00,40.91,40.94,40.69,40.72,15638.0,40.91,40.94,40.69,40.72,15638.0
2016-09-28 12:30:00,40.72,40.91,40.65,40.81,12202.0,40.72,40.91,40.65,40.81,12202.0
2016-09-28 13:00:00,40.81,40.83,40.65,40.76,14587.0,40.81,40.83,40.65,40.76,14587.0
2016-09-28 13:30:00,40.75,40.8,40.63,40.7,25222.0,40.75,40.8,40.63,40.7,25222.0
2016-09-28 14:00:00,40.72,40.75,40.47,40.68,47256.0,40.72,40.75,40.47,40.68,47256.0
2016-09-28 14:30:00,40.68,40.69,40.47,40.51,22460.0,40.68,40.69,40.47,40.51,22460.0
2016-09-28 15:00:00,40.51,40.54,40.39,40.44,35955.0,40.51,40.54,40.39,40.44,35955.0
2016-09-28 15:30:00,40.43,40.56,40.42,40.51,88623.0,40.43,40.56,40.42,40.51,88623.0
2016-09-29 09:30:00,40.74,40.74,40.21,40.41,44789.0,40.74,40.74,40.21,40.41,44789.0
2016-09-29 10:00:00,40.41,40.53,40.3,40.34,52890.0,40.41,40.53,40.3,40.34,52890.0
2016-09-29 10:30:00,40.34,40.34,40.15,40.27,27261.0,40.34,40.34,40.15,40.27,27261.0
2016-09-29 11:00:00,40.28,40.45,40.23,40.45,21749.0,40.28,40.45,40.23,40.45,21749.0
2016-09-29 11:30:00,40.44,40.48,40.36,40.43,27364.0,40.44,40.48,40.36,40.43,27364.0
2016-09-29 12:00:00,40.46,40.46,40.32,40.33,32176.0,40.46,40.46,40.32,40.33,32176.0
2016-09-29 12:30:00,40.34,40.39,39.9,40.09,81497.0,40.34,40.39,39.9,40.09,81497.0
2016-09-29 13:00:00,40.08,40.19,40.0,40.12,51500.0,40.08,40.19,40.0,40.12,51500.0
2016-09-29 13:30:00,40.11,40.14,39.75,39.78,57048.0,40.11,40.14,39.75,39.78,57048.0
2016-09-29 14:00:00,39.78,40.04,39.78,40.04,39487.0,39.78,40.04,39.78,40.04,39487.0
2016-09-29 14:30:00,40.02,40.1,39.82,39.82,32391.0,40.02,40.1,39.82,39.82,32391.0
2016-09-29 15:00:00,39.82,39.83,39.45,39.51,90095.0,39.82,39.83,39.45,39.51,90095.0
2016-09-29 15:30:00,39.52,39.71,39.42,39.44,220028.0,39.52,39.71,39.42,39.44,220028.0
2016-09-30 09:30:00,39.73,39.92,39.4,39.68,113747.0,39.73,39.92,39.4,39.68,113747.0
2016-09-30 10:00:00,39.68,39.86,39.16,39.4,53652.0,39.68,39.86,39.16,39.4,53652.0
2016-09-30 10:30:00,39.41,39.45,39.19,39.29,42753.0,39.41,39.45,39.19,39.29,42753.0
2016-09-30 11:00:00,39.26,39.4,39.11,39.26,56878.0,39.26,39.4,39.11,39.26,56878.0
2016-09-30 11:30:00,39.29,39.47,39.17,39.47,58438.0,39.29,39.47,39.17,39.47,58438.0
2016-09-30 12:00:00,39.44,39.7,39.36,39.57,68538.0,39.44,39.7,39.36,39.57,68538.0
2016-09-30 12:30:00,39.58,39.61,39.45,39.45,43955.0,39.58,39.61,39.45,39.45,43955.0
2016-09-30 13:00:00,39.47,39.58,39.43,39.57,49534.0,39.47,39.58,39.43,39.57,49534.0
2016-09-30 13:30:00,39.57,39.6,39.49,39.54,49352.0,39.57,39.6,39.49,39.54,49352.0
2016-09-30 14:00:00,39.55,39.61,39.5,39.6,53722.0,39.55,39.61,39.5,39.6,53722.0
2016-09-30 14:30:00,39.6,39.66,39.43,39.45,55700.0,39.6,39.66,39.43,39.45,55700.0
2016-09-30 15:00:00,39.42,39.51,39.42,39.51,60685.0,39.42,39.51,39.42,39.51,60685.0
2016-09-30 15:30:00,39.51,39.52,39.34,39.36,217210.0,39.51,39.52,39.34,39.36,217210.0
2016-10-03 09:30:00,39.07,39.3,38.2,38.36,157792.0,39.07,39.3,38.2,38.36,157792.0
2016-10-03 10:00:00,38.36,38.48,38.1,38.25,102615.0,38.36,38.48,38.1,38.25,102615.0
2016-10-03 10:30:00,38.24,38.47,38.24,38.25,107553.0,38.24,38.47,38.24,38.25,107553.0
2016-10-03 11:00:00,38.27,38.48,38.24,38.39,94804.0,38.27,38.48,38.24,38.39,94804.0
2016-10-03 11:30:00,38.39,38.49,38.22,38.25,49226.0,38.39,38.49,38.22,38.25,49226.0
2016-10-03 12:00:00,38.3,38.47,38.3,38.45,65787.0,38.3,38.47,38.3,38.45,65787.0
2016-10-03 12:30:00,38.45,38.72,38.41,38.68,64130.0,38.45,38.72,38.41,38.68,64130.0
2016-10-03 13:00:00,38.68,38.69,38.35,38.48,50603.0,38.68,38.69,38.35,38.48,50603.0
2016-10-03 13:30:00,38.5,38.61,38.41,38.56,38002.0,38.5,38.61,38.41,38.56,38002.0
2016-10-03 14:00:00,38.58,38.82,38.56,38.7,32134.0,38.58,38.82,38.56,38.7,32134.0
2016-10-03 14:30:00,38.7,38.76,38.5,38.54,53450.0,38.7,38.76,38.5,38.54,53450.0
2016-10-03 15:00:00,38.53,38.53,38.39,38.41,58903.0,38.53,38.53,38.39,38.41,58903.0
2016-10-03 15:30:00,38.41,38.48,38.39,38.43,187718.0,38.41,38.48,38.39,38.43,187718.0
2016-10-04 09:30:00,38.8,39.76,38.8,39.74,143148.0,38.8,39.76,38.8,39.74,143148.0
2016-10-04 10:00:00,39.77,39.79,39.47,39.5,89034.0,39.77,39.79,39.47,39.5,89034.0
2016-10-04 10:30:00,39.49,39.5,39.23,39.34,67653.0,39.49,39.5,39.23,39.34,67653.0
2016-10-04 11:00:00,39.34,39.39,38.94,38.95,37594.0,39.34,39.39,38.94,38.95,37594.0
2016-10-04 11:30:00,38.93,39.19,38.91,39.03,51426.0,38.93,39.19,38.91,39.03,51426.0
2016-10-04 12:00:00,39.02,39.1,38.85,39.02,62455.0,39.02,39.1,38.85,39.02,62455.0
2016-10-04 12:30:00,39.01,39.12,38.67,38.75,74759.0,39.01,39.12,38.67,38.75,74759.0
2016-10-04 13:00:00,38.75,39.02,38.74,38.74,38925.0,38.75,39.02,38.74,38.74,38925.0
2016-10-04 13:30:00,38.71,38.73,38.5,38.56,49971.0,38.71,38.73,38.5,38.56,49971.0
2016-10-04 14:00:00,38.58,38.76,38.57,38.62,49379.0,38.58,38.76,38.57,38.62,49379.0
2016-10-04 14:30:00,38.62,38.66,38.31,38.34,46999.0,38.62,38.66,38.31,38.34,46999.0
2016-10-04 15:00:00,38.34,38.46,38.11,38.45,119784.0,38.34,38.46,38.11,38.45,119784.0
2016-10-04 15:30:00,38.45,38.56,38.32,38.52,281711.0,38.45,38.56,38.32,38.52,281711.0
2016-10-05 09:30:00,38.48,38.78,38.05,38.26,73683.0,38.48,38.78,38.05,38.26,73683.0
2016-10-05 10:00:00,38.23,38.6,38.23,38.6,21133.0,38.23,38.6,38.23,38.6,21133.0
2016-10-05 10:30:00,38.61,38.77,38.6,38.68,26639.0,38.61,38.77,38.6,38.68,26639.0
2016-10-05 11:00:00,38.67,39.19,38.66,38.89,55431.0,38.67,39.19,38.66,38.89,55431.0
2016-10-05 11:30:00,38.9,39.09,38.9,39.09,10800.0,38.9,39.09,38.9,39.09,10800.0
2016-10-05 12:00:00,39.07,39.4,39.01,39.4,68125.0,39.07,39.4,39.01,39.4,68125.0
2016-10-05 12:30:00,39.41,39.41,39.18,39.22,28925.0,39.41,39.41,39.18,39.22,28925.0
2016-10-05 13:00:00,39.21,39.29,39.14,39.2,25363.0,39.21,39.29,39.14,39.2,25363.0
2016-10-05 13:30:00,39.21,39.27,39.19,39.21,23932.0,39.21,39.27,39.19,39.21,23932.0
2016-10-05 14:00:00,39.2,39.25,39.19,39.19,18689.0,39.2,39.25,39.19,39.19,18689.0
2016-10-05 14:30:00,39.19,39.19,39.12,39.18,23489.0,39.19,39.19,39.12,39.18,23489.0
2016-10-05 15:00:00,39.19,39.2,38.97,39.03,46052.0,39.19,39.2,38.97,39.03,46052.0
2016-10-05 15:30:00,39.03,39.16,39.02,39.16,82793.0,39.03,39.16,39.02,39.16,82793.0
2016-10-06 09:30:00,39.23,39.27,38.76,39.1,76699.0,39.23,39.27,38.76,39.1,76699.0
2016-10-06 10:00:00,39.04,39.06,38.78,39.06,36226.0,39.04,39.06,38.78,39.06,36226.0
2016-10-06 10:30:00,39.06,39.1,38.94,39.01,33625.0,39.06,39.1,38.94,39.01,33625.0
2016-10-06 11:00:00,39.0,39.06,38.86,38.96,87332.0,39.0,39.06,38.86,38.96,87332.0
2016-10-06 11:30:00,38.96,39.63,38.93,39.59,98677.0,38.96,39.63,38.93,39.59,98677.0
2016-10-06 12:00:00,39.59,39.59,39.32,39.37,33404.0,39.59,39.59,39.32,39.37,33404.0
2016-10-06 12:30:00,39.38,39.44,39.3,39.4,65374.0,39.38,39.44,39.3,39.4,65374.0
2016-10-06 13:00:00,39.4,39.43,39.2,39.36,15453.0,39.4,39.43,39.2,39.36,15453.0
2016-10-06 13:30:00,39.37,39.5,39.34,39.48,26438.0,39.37,39.5,39.34,39.48,26438.0
2016-10-06 14:00:00,39.45,39.71,39.44,39.66,26503.0,39.45,39.71,39.44,39.66,26503.0
2016-10-06 14:30:00,39.65,39.65,39.41,39.44,22714.0,39.65,39.65,39.41,39.44,22714.0
2016-10-06 15:00:00,39.44,39.46,39.17,39.2,29614.0,39.44,39.46,39.17,39.2,29614.0
2016-10-06 15:30:00,39.22,39.24,39.06,39.09,92197.0,39.22,39.24,39.06,39.09,92197.0
2016-10-07 09:30:00,39.32,39.52,38.94,39.05,61949.0,39.32,39.52,38.94,39.05,61949.0
2016-10-07 10:00:00,39.04,39.08,38.96,38.98,18897.0,39.04,39.08,38.96,38.98,18897.0
2016-10-07 10:30:00,38.98,38.98,38.71,38.76,14314.0,38.98,38.98,38.71,38.76,14314.0
2016-10-07 11:00:00,38.75,38.89,38.74,38.79,18715.0,38.75,38.89,38.74,38.79,18715.0
2016-10-07 11:30:00,38.79,38.79,38.21,38.28,51909.0,38.79,38.79,38.21,38.28,51909.0
2016-10-07 12:00:00,38.28,38.31,37.69,37.81,100074.0,38.28,38.31,37.69,37.81,100074.0
2016-10-07 12:30:00,37.79,37.89,37.72,37.89,46754.0,37.79,37.89,37.72,37.89,46754.0
2016-10-07 13:00:00,37.89,37.89,37.73,37.82,26316.0,37.89,37.89,37.73,37.82,26316.0
2016-10-07 13:30:00,37.83,37.99,37.73,37.88,38306.0,37.83,37.99,37.73,37.88,38306.0
2016-10-07 14:00:00,37.88,37.88,37.76,37.84,50391.0,37.88,37.88,37.76,37.84,50391.0
2016-10-07 14:30:00,37.82,37.89,37.79,37.84,30730.0,37.82,37.89,37.79,37.84,30730.0
2016-10-07 15:00:00,37.85,37.87,37.78,37.85,44488.0,37.85,37.87,37.78,37.85,44488.0
2016-10-07 15:30:00,37.86,38.01,37.83,37.98,170539.0,37.86,38.01,37.83,37.98,170539.0
2016-10-10 09:30:00,38.39,38.69,38.25,38.28,39149.0,38.39,38.69,38.25,38.28,39149.0
2016-10-10 10:00:00,38.26,38.27,37.83,37.92,31876.0,38.26,38.27,37.83,37.92,31876.0
2016-10-10 10:30:00,37.94,38.03,37.56,37.98,69907.0,37.94,38.03,37.56,37.98,69907.0
2016-10-10 11:00:00,38.0,38.12,37.96,38.05,176406.0,38.0,38.12,37.96,38.05,176406.0
2016-10-10 11:30:00,38.0,38.08,37.63,37.68,51263.0,38.0,38.08,37.63,37.68,51263.0
2016-10-10 12:00:00,37.71,37.79,37.55,37.67,20840.0,37.71,37.79,37.55,37.67,20840.0
2016-10-10 12:30:00,37.67,37.84,37.67,37.8,17590.0,37.67,37.84,37.67,37.8,17590.0
2016-10-10 13:00:00,37.81,37.96,37.7,37.7,34672.0,37.81,37.96,37.7,37.7,34672.0
2016-10-10 13:30:00,37.7,37.77,37.65,37.73,15313.0,37.7,37.77,37.65,37.73,15313.0
2016-10-10 14:00:00,37.73,37.73,37.58,37.59,23095.0,37.73,37.73,37.58,37.59,23095.0
2016-10-10 14:30:00,37.63,37.75,37.62,37.65,22703.0,37.63,37.75,37.62,37.65,22703.0
2016-10-10 15:00:00,37.66,37.69,37.58,37.6,24009.0,37.66,37.69,37.58,37.6,24009.0
2016-10-10 15:30:00,37.6,37.6,37.37,37.43,97373.0,37.6,37.6,37.37,37.43,97373.0
2016-10-11 09:30:00,37.27,37.57,37.23,37.42,41784.0,37.27,37.57,37.23,37.42,41784.0
2016-10-11 10:00:00,37.39,37.53,36.93,37.05,75453.0,37.39,37.53,36.93,37.05,75453.0
2016-10-11 10:30:00,37.06,37.23,36.83,36.84,67516.0,37.06,37.23,36.83,36.84,67516.0
2016-10-11 11:00:00,36.84,36.97,36.7,36.7,64851.0,36.84,36.97,36.7,36.7,64851.0
2016-10-11 11:30:00,36.71,36.71,36.44,36.47,83281.0,36.71,36.71,36.44,36.47,83281.0
2016-10-11 12:00:00,36.48,36.52,36.31,36.48,68878.0,36.48,36.52,36.31,36.48,68878.0
2016-10-11 12:30:00,36.49,36.62,36.41,36.43,60156.0,36.49,36.62,36.41,36.43,60156.0
2016-10-11 13:00:00,36.41,36.41,36.2,36.27,81524.0,36.41,36.41,36.2,36.27,81524.0
2016-10-11 13:30:00,36.29,36.4,36.1,36.1,64354.0,36.29,36.4,36.1,36.1,64354.0
2016-10-11 14:00:00,36.12,36.18,36.0,36.17,86047.0,36.12,36.18,36.0,36.17,86047.0
2016-10-11 14:30:00,36.18,36.2,36.12,36.13,82541.0,36.18,36.2,36.12,36.13,82541.0
2016-10-11 15:00:00,36.12,36.14,36.01,36.06,79881.0,36.12,36.14,36.01,36.06,79881.0
2016-10-11 15:30:00,36.07,36.33,36.03,36.19,298078.0,36.07,36.33,36.03,36.19,298078.0
2016-10-12 09:30:00,36.3,36.98,36.12,36.88,98774.0,36.3,36.98,36.12,36.88,98774.0
2016-10-12 10:00:00,36.87,37.12,36.67,36.98,48630.0,36.87,37.12,36.67,36.98,48630.0
2016-10-12 10:30:00,36.99,37.04,36.68,36.71,39356.0,36.99,37.04,36.68,36.71,39356.0
2016-10-12 11:00:00,36.72,36.8,36.6,36.8,55693.0,36.72,36.8,36.6,36.8,55693.0
2016-10-12 11:30:00,36.79,36.97,36.78,36.93,25752.0,36.79,36.97,36.78,36.93,25752.0
2016-10-12 12:00:00,36.93,37.02,36.89,36.93,21209.0,36.93,37.02,36.89,36.93,21209.0
2016-10-12 12:30:00,36.93,36.98,36.8,36.83,22706.0,36.93,36.98,36.8,36.83,22706.0
2016-10-12 13:00:00,36.84,36.97,36.84,36.92,16000.0,36.84,36.97,36.84,36.92,16000.0
2016-10-12 13:30:00,36.93,36.96,36.85,36.93,55180.0,36.93,36.96,36.85,36.93,55180.0
2016-10-12 14:00:00,36.92,36.95,36.6,36.63,38468.0,36.92,36.95,36.6,36.63,38468.0
2016-10-12 14:30:00,36.61,36.75,36.58,36.73,23985.0,36.61,36.75,36.58,36.73,23985.0
2016-10-12 15:00:00,36.73,36.75,36.65,36.65,33812.0,36.73,36.75,36.65,36.65,33812.0
2016-10-12 15:30:00,36.65,36.69,36.52,36.59,86969.0,36.65,36.69,36.52,36.59,86969.0
2016-10-13 09:30:00,36.33,36.33,35.56,35.63,104717.0,36.33,36.33,35.56,35.63,104717.0
2016-10-13 10:00:00,35.64,36.0,35.6,35.83,90763.0,35.64,36.0,35.6,35.83,90763.0
2016-10-13 10:30:00,35.82,35.99,35.55,35.7,120174.0,35.82,35.99,35.55,35.7,120174.0
2016-10-13 11:00:00,35.69,35.85,35.56,35.75,128665.0,35.69,35.85,35.56,35.75,128665.0
2016-10-13 11:30:00,35.75,35.85,35.55,35.68,140252.0,35.75,35.85,35.55,35.68,140252.0
2016-10-13 12:00:00,35.7,35.85,35.62,35.7,70117.0,35.7,35.85,35.62,35.7,70117.0
2016-10-13 12:30:00,35.7,36.02,35.57,35.6,146993.0,35.7,36.02,35.57,35.6,146993.0
2016-10-13 13:00:00,35.62,35.78,35.59,35.69,293649.0,35.62,35.78,35.59,35.69,293649.0
2016-10-13 13:30:00,35.69,36.25,35.59,36.25,64768.0,35.69,36.25,35.59,36.25,64768.0
2016-10-13 14:00:00,36.24,36.47,36.08,36.29,41530.0,36.24,36.47,36.08,36.29,41530.0
2016-10-13 14:30:00,36.28,36.81,36.28,36.64,78472.0,36.28,36.81,36.28,36.64,78472.0
2016-10-13 15:00:00,36.65,36.65,36.46,36.46,53417.0,36.65,36.65,36.46,36.46,53417.0
2016-10-13 15:30:00,36.46,36.63,36.43,36.48,121433.0,36.46,36.63,36.43,36.48,121433.0
2016-10-14 09:30:00,36.49,36.56,35.75,36.1,129818.0,36.49,36.56,35.75,36.1,129818.0
2016-10-14 10:00:00,36.08,36.13,35.72,35.72,113061.0,36.08,36.13,35.72,35.72,113061.0
2016-10-14 10:30:00,35.74,35.95,35.5,35.75,78902.0,35.74,35.95,35.5,35.75,78902.0
2016-10-14 11:00:00,35.75,35.89,35.55,35.79,45398.0,35.75,35.89,35.55,35.79,45398.0
2016-10-14 11:30:00,35.79,35.9,35.65,35.83,41756.0,35.79,35.9,35.65,35.83,41756.0
2016-10-14 12:00:00,35.82,35.97,35.72,35.79,31374.0,35.82,35.97,35.72,35.79,31374.0
2016-10-14 12:30:00,35.79,35.85,35.64,35.64,19296.0,35.79,35.85,35.64,35.64,19296.0
2016-10-14 13:00:00,35.63,35.75,35.53,35.65,64295.0,35.63,35.75,35.53,35.65,64295.0
2016-10-14 13:30:00,35.65,35.97,35.65,35.94,33971.0,35.65,35.97,35.65,35.94,33971.0
2016-10-14 14:00:00,35.9,36.05,35.77,35.87,42559.0,35.9,36.05,35.77,35.87,42559.0
2016-10-14 14:30:00,35.88,35.9,35.66,35.68,124855.0,35.88,35.9,35.66,35.68,124855.0
2016-10-14 15:00:00,35.71,35.8,35.66,35.67,64937.0,35.71,35.8,35.66,35.67,64937.0
2016-10-14 15:30:00,35.67,35.77,35.32,35.42,456883.0,35.67,35.77,35.32,35.42,456883.0
2016-10-17 09:30:00,35.34,35.45,34.83,34.92,110064.0,35.34,35.45,34.83,34.92,110064.0
2016-10-17 10:00:00,34.92,35.59,34.84,35.57,47271.0,34.92,35.59,34.84,35.57,47271.0
2016-10-17 10:30:00,35.49,35.57,35.35,35.5,114326.0,35.49,35.57,35.35,35.5,114326.0
2016-10-17 11:00:00,35.48,35.48,35.24,35.25,14700.0,35.48,35.48,35.24,35.25,14700.0
2016-10-17 11:30:00,35.27,35.43,35.26,35.35,38369.0,35.27,35.43,35.26,35.35,38369.0
2016-10-17 12:00:00,35.36,35.65,35.36,35.6,38606.0,35.36,35.65,35.36,35.6,38606.0
2016-10-17 12:30:00,35.61,35.69,35.54,35.61,16197.0,35.61,35.69,35.54,35.61,16197.0
2016-10-17 13:00:00,35.63,35.67,35.54,35.58,26600.0,35.63,35.67,35.54,35.58,26600.0
2016-10-17 13:30:00,35.58,35.59,35.37,35.5,27081.0,35.58,35.59,35.37,35.5,27081.0
2016-10-17 14:00:00,35.51,35.71,35.51,35.7,21900.0,35.51,35.71,35.51,35.7,21900.0
2016-10-17 14:30:00,35.7,35.71,35.57,35.64,73638.0,35.7,35.71,35.57,35.64,73638.0
2016-10-17 15:00:00,35.65,35.78,35.6,35.72,57836.0,35.65,35.78,35.6,35.72,57836.0
2016-10-17 15:30:00,35.71,35.87,35.68,35.76,223720.0,35.71,35.87,35.68,35.76,223720.0
2016-10-18 09:30:00,36.34,36.46,35.66,35.69,74968.0,36.34,36.46,35.66,35.69,74968.0
2016-10-18 10:00:00,35.7,35.89,35.57,35.62,45126.0,35.7,35.89,35.57,35.62,45126.0
2016-10-18 10:30:00,35.6,35.64,35.44,35.59,29826.0,35.6,35.64,35.44,35.59,29826.0
2016-10-18 11:00:00,35.58,35.71,35.56,35.71,31234.0,35.58,35.71,35.56,35.71,31234.0
2016-10-18 11:30:00,35.73,35.94,35.7,35.81,36756.0,35.73,35.94,35.7,35.81,36756.0
2016-10-18 12:00:00,35.82,36.26,35.72,36.25,60988.0,35.82,36.26,35.72,36.25,60988.0
2016-10-18 12:30:00,36.24,36.3,36.04,36.12,40452.0,36.24,36.3,36.04,36.12,40452.0
2016-10-18 13:00:00,36.14,36.41,36.12,36.25,74492.0,36.14,36.41,36.12,36.25,74492.0
2016-10-18 13:30:00,36.24,36.26,36.1,36.26,41338.0,36.24,36.26,36.1,36.26,41338.0
2016-10-18 14:00:00,36.23,36.35,36.23,36.33,31190.0,36.23,36.35,36.23,36.33,31190.0
2016-10-18 14:30:00,36.32,36.36,36.29,36.31,33502.0,36.32,36.36,36.29,36.31,33502.0
2016-10-18 15:00:00,36.32,36.54,36.29,36.45,78156.0,36.32,36.54,36.29,36.45,78156.0
2016-10-18 15:30:00,36.45,36.55,36.38,36.42,235660.0,36.45,36.55,36.38,36.42,235660.0
2016-10-19 09:30:00,36.36,36.43,35.99,36.37,45759.0,36.36,36.43,35.99,36.37,45759.0
2016-10-19 10:00:00,36.34,36.48,36.34,36.4,14802.0,36.34,36.48,36.34,36.4,14802.0
2016-10-19 10:30:00,36.42,36.54,36.4,36.48,12358.0,36.42,36.54,36.4,36.48,12358.0
2016-10-19 11:00:00,36.49,36.58,36.44,36.58,17650.0,36.49,36.58,36.44,36.58,17650.0
2016-10-19 11:30:00,36.61,36.69,36.49,36.5,45864.0,36.61,36.69,36.49,36.5,45864.0
2016-10-19 12:00:00,36.51,36.56,36.36,36.48,56495.0,36.51,36.56,36.36,36.48,56495.0
2016-10-19 12:30:00,36.48,36.57,36.43,36.51,44412.0,36.48,36.57,36.43,36.51,44412.0
2016-10-19 13:00:00,36.51,36.55,36.46,36.51,18499.0,36.51,36.55,36.46,36.51,18499.0
2016-10-19 13:30:00,36.5,36.61,36.48,36.6,27478.0,36.5,36.61,36.48,36.6,27478.0
2016-10-19 14:00:00,36.62,36.71,36.61,36.7,24635.0,36.62,36.71,36.61,36.7,24635.0
2016-10-19 14:30:00,36.7,36.71,36.57,36.61,57197.0,36.7,36.71,36.57,36.61,57197.0
2016-10-19 15:00:00,36.61,36.73,36.56,36.7,32380.0,36.61,36.73,36.56,36.7,32380.0
2016-10-19 15:30:00,36.7,36.74,36.62,36.74,138994.0,36.7,36.74,36.62,36.74,138994.0
2016-10-20 09:30:00,36.59,36.61,36.11,36.32,235095.0,36.59,36.61,36.11,36.32,235095.0
2016-10-20 10:00:00,36.35,36.77,36.35,36.53,85536.0,36.35,36.77,36.35,36.53,85536.0
2016-10-20 10:30:00,36.53,36.56,36.36,36.56,68730.0,36.53,36.56,36.36,36.56,68730.0
2016-10-20 11:00:00,36.57,36.59,36.37,36.51,33055.0,36.57,36.59,36.37,36.51,33055.0
2016-10-20 11:30:00,36.5,36.59,36.49,36.59,25250.0,36.5,36.59,36.49,36.59,25250.0
2016-10-20 12:00:00,36.6,36.63,36.55,36.57,47597.0,36.6,36.63,36.55,36.57,47597.0
2016-10-20 12:30:00,36.57,36.93,36.57,36.9,43990.0,36.57,36.93,36.57,36.9,43990.0
2016-10-20 13:00:00,36.87,36.87,36.72,36.83,29673.0,36.87,36.87,36.72,36.83,29673.0
2016-10-20 13:30:00,36.86,36.86,36.55,36.57,34979.0,36.86,36.86,36.55,36.57,34979.0
2016-10-20 14:00:00,36.57,36.63,36.5,36.63,43535.0,36.57,36.63,36.5,36.63,43535.0
2016-10-20 14:30:00,36.64,36.64,36.48,36.5,55243.0,36.64,36.64,36.48,36.5,55243.0
2016-10-20 15:00:00,36.5,36.53,36.17,36.32,87160.0,36.5,36.53,36.17,36.32,87160.0
2016-10-20 15:30:00,36.28,36.28,36.12,36.25,176575.0,36.28,36.28,36.12,36.25,176575.0
2016-10-21 09:30:00,35.85,36.57,35.77,36.45,69537.0,35.85,36.57,35.77,36.45,69537.0
2016-10-21 10:00:00,36.48,36.69,36.41,36.62,51953.0,36.48,36.69,36.41,36.62,51953.0
2016-10-21 10:30:00,36.68,36.78,36.52,36.53,24425.0,36.68,36.78,36.52,36.53,24425.0
2016-10-21 11:00:00,36.53,36.53,36.24,36.27,70880.0,36.53,36.53,36.24,36.27,70880.0
2016-10-21 11:30:00,36.29,36.33,36.19,36.27,37022.0,36.29,36.33,36.19,36.27,37022.0
2016-10-21 12:00:00,36.26,36.33,36.1,36.13,59856.0,36.26,36.33,36.1,36.13,59856.0
2016-10-21 12:30:00,36.11,36.13,35.86,35.95,64276.0,36.11,36.13,35.86,35.95,64276.0
2016-10-21 13:00:00,35.97,36.39,35.95,36.22,114795.0,35.97,36.39,35.95,36.22,114795.0
2016-10-21 13:30:00,36.22,36.81,36.15,36.44,51238.0,36.22,36.81,36.15,36.44,51238.0
2016-10-21 14:00:00,36.44,36.6,36.33,36.37,45756.0,36.44,36.6,36.33,36.37,45756.0
2016-10-21 14:30:00,36.34,36.57,36.22,36.42,45954.0,36.34,36.57,36.22,36.42,45954.0
2016-10-21 15:00:00,36.43,36.43,36.17,36.26,97677.0,36.43,36.43,36.17,36.26,97677.0
2016-10-21 15:30:00,36.26,36.34,36.17,36.27,299207.0,36.26,36.34,36.17,36.27,299207.0
2016-10-24 09:30:00,36.69,36.74,36.34,36.38,61857.0,36.69,36.74,36.34,36.38,61857.0
2016-10-24 10:00:00,36.4,36.58,36.4,36.47,32091.0,36.4,36.58,36.4,36.47,32091.0
2016-10-24 10:30:00,36.47,36.54,36.45,36.51,32800.0,36.47,36.54,36.45,36.51,32800.0
2016-10-24 11:00:00,36.5,36.67,36.5,36.6,25704.0,36.5,36.67,36.5,36.6,25704.0
2016-10-24 11:30:00,36.59,36.63,36.49,36.55,33275.0,36.59,36.63,36.49,36.55,33275.0
2016-10-24 12:00:00,36.53,36.58,36.42,36.48,32947.0,36.53,36.58,36.42,36.48,32947.0
2016-10-24 12:30:00,36.49,36.58,36.42,36.48,47120.0,36.49,36.58,36.42,36.48,47120.0
2016-10-24 13:00:00,36.5,36.53,36.45,36.5,29024.0,36.5,36.53,36.45,36.5,29024.0
2016-10-24 13:30:00,36.5,36.54,36.46,36.49,78122.0,36.5,36.54,36.46,36.49,78122.0
2016-10-24 14:00:00,36.5,36.53,36.47,36.5,36993.0,36.5,36.53,36.47,36.5,36993.0
2016-10-24 14:30:00,36.49,36.5,36.41,36.49,81657.0,36.49,36.5,36.41,36.49,81657.0
2016-10-24 15:00:00,36.48,36.63,36.48,36.57,81380.0,36.48,36.63,36.48,36.57,81380.0
2016-10-24 15:30:00,36.58,36.59,36.43,36.56,300409.0,36.58,36.59,36.43,36.56,300409.0
2016-10-25 09:30:00,36.58,36.62,36.09,36.12,83051.0,36.58,36.62,36.09,36.12,83051.0
2016-10-25 10:00:00,36.11,36.24,36.0,36.02,122764.0,36.11,36.24,36.0,36.02,122764.0
2016-10-25 10:30:00,36.02,36.04,35.86,35.9,52369.0,36.02,36.04,35.86,35.9,52369.0
2016-10-25 11:00:00,35.92,36.3,35.91,36.27,129278.0,35.92,36.3,35.91,36.27,129278.0
2016-10-25 11:30:00,36.25,36.27,35.55,35.7,291871.0,36.25,36.27,35.55,35.7,291871.0
2016-10-25 12:00:00,35.7,35.93,35.66,35.88,125245.0,35.7,35.93,35.66,35.88,125245.0
2016-10-25 12:30:00,35.88,35.89,35.69,35.69,48807.0,35.88,35.89,35.69,35.69,48807.0
2016-10-25 13:00:00,35.68,35.69,35.13,35.19,77334.0,35.68,35.69,35.13,35.19,77334.0
2016-10-25 13:30:00,35.19,35.28,34.98,35.28,168271.0,35.19,35.28,34.98,35.28,168271.0
2016-10-25 14:00:00,35.27,35.5,35.19,35.45,119568.0,35.27,35.5,35.19,35.45,119568.0
2016-10-25 14:30:00,35.44,35.58,35.37,35.54,61327.0,35.44,35.58,35.37,35.54,61327.0
2016-10-25 15:00:00,35.56,35.56,35.38,35.38,64534.0,35.56,35.56,35.38,35.38,64534.0
2016-10-25 15:30:00,35.39,35.39,35.09,35.24,294686.0,35.39,35.39,35.09,35.24,294686.0
2016-10-26 09:30:00,34.91,34.99,34.54,34.62,80741.0,34.91,34.99,34.54,34.62,80741.0
2016-10-26 10:00:00,34.62,34.72,34.24,34.25,101024.0,34.62,34.72,34.24,34.25,101024.0
2016-10-26 10:30:00,34.27,34.56,34.27,34.51,123662.0,34.27,34.56,34.27,34.51,123662.0
2016-10-26 11:00:00,34.5,34.73,34.43,34.69,101699.0,34.5,34.73,34.43,34.69,101699.0
2016-10-26 11:30:00,34.69,35.13,34.68,34.89,65463.0,34.69,35.13,34.68,34.89,65463.0
2016-10-26 12:00:00,34.93,35.02,34.89,34.89,37150.0,34.93,35.02,34.89,34.89,37150.0
2016-10-26 12:30:00,34.9,35.01,34.88,34.95,37400.0,34.9,35.01,34.88,34.95,37400.0
2016-10-26 13:00:00,34.93,34.96,34.76,34.81,56961.0,34.93,34.96,34.76,34.81,56961.0
2016-10-26 13:30:00,34.81,34.83,34.51,34.57,95065.0,34.81,34.83,34.51,34.57,95065.0
2016-10-26 14:00:00,34.57,34.67,34.44,34.65,74921.0,34.57,34.67,34.44,34.65,74921.0
2016-10-26 14:30:00,34.63,34.63,34.38,34.49,55253.0,34.63,34.63,34.38,34.49,55253.0
2016-10-26 15:00:00,34.47,34.5,34.39,34.4,85566.0,34.47,34.5,34.39,34.4,85566.0
2016-10-26 15:30:00,34.39,34.61,34.37,34.52,275704.0,34.39,34.61,34.37,34.52,275704.0
2016-10-27 09:30:00,34.81,35.03,34.4,35.03,33379.0,34.81,35.03,34.4,35.03,33379.0
2016-10-27 10:00:00,34.96,35.01,34.37,34.53,59515.0,34.96,35.01,34.37,34.53,59515.0
2016-10-27 10:30:00,34.55,34.57,34.01,34.18,96563.0,34.55,34.57,34.01,34.18,96563.0
2016-10-27 11:00:00,34.2,34.63,34.11,34.51,54553.0,34.2,34.63,34.11,34.51,54553.0
2016-10-27 11:30:00,34.53,34.68,34.41,34.57,54060.0,34.53,34.68,34.41,34.57,54060.0
2016-10-27 12:00:00,34.57,34.61,34.45,34.48,38666.0,34.57,34.61,34.45,34.48,38666.0
2016-10-27 12:30:00,34.47,34.5,34.24,34.29,52638.0,34.47,34.5,34.24,34.29,52638.0
2016-10-27 13:00:00,34.28,34.38,34.21,34.21,38831.0,34.28,34.38,34.21,34.21,38831.0
2016-10-27 13:30:00,34.21,34.28,34.05,34.22,87995.0,34.21,34.28,34.05,34.22,87995.0
2016-10-27 14:00:00,34.23,34.33,33.99,34.0,50420.0,34.23,34.33,33.99,34.0,50420.0
2016-10-27 14:30:00,33.97,34.04,33.75,33.75,83540.0,33.97,34.04,33.75,33.75,83540.0
2016-10-27 15:00:00,33.75,33.79,33.52,33.62,129775.0,33.75,33.79,33.52,33.62,129775.0
2016-10-27 15:30:00,33.62,34.15,33.57,34.1,234563.0,33.62,34.15,33.57,34.1,234563.0
2016-10-28 09:30:00,34.15,34.2,33.41,33.62,122653.0,34.15,34.2,33.41,33.62,122653.0
2016-10-28 10:00:00,33.66,33.7,33.36,33.61,104296.0,33.66,33.7,33.36,33.61,104296.0
2016-10-28 10:30:00,33.63,34.16,33.6,34.15,124446.0,33.63,34.16,33.6,34.15,124446.0
2016-10-28 11:00:00,34.14,34.16,33.74,33.87,105474.0,34.14,34.16,33.74,33.87,105474.0
2016-10-28 11:30:00,33.89,34.03,33.89,33.95,82996.0,33.89,34.03,33.89,33.95,82996.0
2016-10-28 12:00:00,33.95,33.97,33.78,33.96,89175.0,33.95,33.97,33.78,33.96,89175.0
2016-10-28 12:30:00,33.97,34.17,33.93,34.02,113036.0,33.97,34.17,33.93,34.02,113036.0
2016-10-28 13:00:00,34.01,34.07,33.79,33.91,48831.0,34.01,34.07,33.79,33.91,48831.0
2016-10-28 13:30:00,33.89,33.94,33.73,33.73,30708.0,33.89,33.94,33.73,33.73,30708.0
2016-10-28 14:00:00,33.71,33.74,33.33,33.35,79240.0,33.71,33.74,33.33,33.35,79240.0
2016-10-28 14:30:00,33.35,33.61,33.31,33.6,82080.0,33.35,33.61,33.31,33.6,82080.0
2016-10-28 15:00:00,33.6,33.6,33.16,33.35,94981.0,33.6,33.6,33.16,33.35,94981.0
2016-10-28 15:30:00,33.34,33.43,33.29,33.37,225845.0,33.34,33.43,33.29,33.37,225845.0
2016-10-31 09:30:00,33.3,33.33,32.97,32.97,28236.0,33.3,33.33,32.97,32.97,28236.0
2016-10-31 10:00:00,33.0,33.21,32.93,33.2,19736.0,33.0,33.21,32.93,33.2,19736.0
2016-10-31 10:30:00,33.19,33.57,33.19,33.51,33066.0,33.19,33.57,33.19,33.51,33066.0
2016-10-31 11:00:00,33.51,33.58,33.43,33.54,17123.0,33.51,33.58,33.43,33.54,17123.0
2016-10-31 11:30:00,33.56,33.78,33.55,33.64,51974.0,33.56,33.78,33.55,33.64,51974.0
2016-10-31 12:00:00,33.62,33.64,33.49,33.59,57453.0,33.62,33.64,33.49,33.59,57453.0
2016-10-31 12:30:00,33.58,33.62,33.41,33.43,24218.0,33.58,33.62,33.41,33.43,24218.0
2016-10-31 13:00:00,33.42,33.54,33.39,33.42,19461.0,33.42,33.54,33.39,33.42,19461.0
2016-10-31 13:30:00,33.42,33.54,33.4,33.41,22542.0,33.42,33.54,33.4,33.41,22542.0
2016-10-31 14:00:00,33.39,33.39,33.27,33.27,34258.0,33.39,33.39,33.27,33.27,34258.0
2016-10-31 14:30:00,33.29,33.3,33.1,33.12,27511.0,33.29,33.3,33.1,33.12,27511.0
2016-10-31 15:00:00,33.1,33.26,33.1,33.26,40031.0,33.1,33.26,33.1,33.26,40031.0
2016-10-31 15:30:00,33.27,33.39,33.25,33.34,119029.0,33.27,33.39,33.25,33.34,119029.0
2016-11-01 09:30:00,33.2,33.4,33.03,33.11,25772.0,33.2,33.4,33.03,33.11,25772.0
2016-11-01 10:00:00,33.08,33.15,32.8,32.8,51975.0,33.08,33.15,32.8,32.8,51975.0
2016-11-01 10:30:00,32.8,32.91,32.63,32.9,62403.0,32.8,32.91,32.63,32.9,62403.0
2016-11-01 11:00:00,32.91,32.98,32.84,32.95,27438.0,32.91,32.98,32.84,32.95,27438.0
2016-11-01 11:30:00,32.91,33.11,32.84,33.03,29583.0,32.91,33.11,32.84,33.03,29583.0
2016-11-01 12:00:00,33.05,33.13,32.91,32.97,21620.0,33.05,33.13,32.91,32.97,21620.0
2016-11-01 12:30:00,32.96,33.01,32.79,32.83,43356.0,32.96,33.01,32.79,32.83,43356.0
2016-11-01 13:00:00,32.81,32.82,32.61,32.75,27192.0,32.81,32.82,32.61,32.75,27192.0
2016-11-01 13:30:00,32.73,32.75,32.47,32.5,41463.0,32.73,32.75,32.47,32.5,41463.0
2016-11-01 14:00:00,32.53,32.53,32.28,32.37,62892.0,32.53,32.53,32.28,32.37,62892.0
2016-11-01 14:30:00,32.37,32.49,32.34,32.45,40346.0,32.37,32.49,32.34,32.45,40346.0
2016-11-01 15:00:00,32.45,32.46,32.29,32.41,60983.0,32.45,32.46,32.29,32.41,60983.0
2016-11-01 15:30:00,32.42,32.44,32.21,32.28,182273.0,32.42,32.44,32.21,32.28,182273.0
2016-11-02 09:30:00,32.17,32.33,32.0,32.17,89989.0,32.17,32.33,32.0,32.17,89989.0
2016-11-02 10:00:00,32.17,32.23,32.07,32.12,52285.0,32.17,32.23,32.07,32.12,52285.0
2016-11-02 10:30:00,32.09,32.22,31.88,31.94,55764.0,32.09,32.22,31.88,31.94,55764.0
2016-11-02 11:00:00,31.93,32.28,31.9,32.18,37430.0,31.93,32.28,31.9,32.18,37430.0
2016-11-02 11:30:00,32.18,32.23,31.98,32.06,29143.0,32.18,32.23,31.98,32.06,29143.0
2016-11-02 12:00:00,32.05,32.07,31.81,31.98,37589.0,32.05,32.07,31.81,31.98,37589.0
2016-11-02 12:30:00,31.99,32.01,31.89,31.99,35983.0,31.99,32.01,31.89,31.99,35983.0
2016-11-02 13:00:00,32.0,32.01,31.69,31.74,42175.0,32.0,32.01,31.69,31.74,42175.0
2016-11-02 13:30:00,31.73,31.8,31.55,31.68,53243.0,31.73,31.8,31.55,31.68,53243.0
2016-11-02 14:00:00,31.67,31.97,31.53,31.92,47227.0,31.67,31.97,31.53,31.92,47227.0
2016-11-02 14:30:00,31.9,32.02,31.85,31.92,39098.0,31.9,32.02,31.85,31.92,39098.0
2016-11-02 15:00:00,31.89,32.22,31.88,32.18,70589.0,31.89,32.22,31.88,32.18,70589.0
2016-11-02 15:30:00,32.17,32.17,31.91,31.99,153980.0,32.17,32.17,31.91,31.99,153980.0
2016-11-03 09:30:00,31.97,32.61,31.87,32.37,88263.0,31.97,32.61,31.87,32.37,88263.0
2016-11-03 10:00:00,32.37,32.54,32.14,32.32,68681.0,32.37,32.54,32.14,32.32,68681.0
2016-11-03 10:30:00,32.32,32.34,32.12,32.2,55563.0,32.32,32.34,32.12,32.2,55563.0
2016-11-03 11:00:00,32.22,32.41,32.12,32.36,31021.0,32.22,32.41,32.12,32.36,31021.0
2016-11-03 11:30:00,32.36,32.47,32.31,32.32,34662.0,32.36,32.47,32.31,32.32,34662.0
2016-11-03 12:00:00,32.31,32.31,32.11,32.2,55948.0,32.31,32.31,32.11,32.2,55948.0
2016-11-03 12:30:00,32.19,32.27,32.12,32.19,47029.0,32.19,32.27,32.12,32.19,47029.0
2016-11-03 13:00:00,32.18,32.39,32.15,32.37,41667.0,32.18,32.39,32.15,32.37,41667.0
2016-11-03 13:30:00,32.36,32.38,32.21,32.28,43013.0,32.36,32.38,32.21,32.28,43013.0
2016-11-03 14:00:00,32.27,32.36,32.25,32.34,46567.0,32.27,32.36,32.25,32.34,46567.0
2016-11-03 14:30:00,32.34,32.5,32.32,32.5,39034.0,32.34,32.5,32.32,32.5,39034.0
2016-11-03 15:00:00,32.49,32.71,32.47,32.62,119259.0,32.49,32.71,32.47,32.62,119259.0
2016-11-03 15:30:00,32.62,32.62,32.25,32.29,230443.0,32.62,32.62,32.25,32.29,230443.0
2016-11-04 09:30:00,32.02,32.52,31.58,31.92,356324.0,32.02,32.52,31.58,31.92,356324.0
2016-11-04 10:00:00,31.94,32.1,31.55,31.92,205697.0,31.94,32.1,31.55,31.92,205697.0
2016-11-04 10:30:00,31.9,32.31,31.9,31.9,67454.0,31.9,32.31,31.9,31.9,67454.0
2016-11-04 11:00:00,31.93,32.06,31.87,32.0,120216.0,31.93,32.06,31.87,32.0,120216.0
2016-11-04 11:30:00,32.0,32.61,31.92,32.6,119124.0,32.0,32.61,31.92,32.6,119124.0
2016-11-04 12:00:00,32.6,32.72,32.4,32.57,167729.0,32.6,32.72,32.4,32.57,167729.0
2016-11-04 12:30:00,32.59,32.73,32.53,32.61,102348.0,32.59,32.73,32.53,32.61,102348.0
2016-11-04 13:00:00,32.6,32.61,32.44,32.52,82536.0,32.6,32.61,32.44,32.52,82536.0
2016-11-04 13:30:00,32.53,32.8,32.52,32.79,92574.0,32.53,32.8,32.52,32.79,92574.0
2016-11-04 14:00:00,32.79,33.0,32.54,32.57,188834.0,32.79,33.0,32.54,32.57,188834.0
2016-11-04 14:30:00,32.57,32.69,32.49,32.68,119585.0,32.57,32.69,32.49,32.68,119585.0
2016-11-04 15:00:00,32.68,32.72,32.53,32.62,168867.0,32.68,32.72,32.53,32.62,168867.0
2016-11-04 15:30:00,32.61,32.64,32.48,32.52,382196.0,32.61,32.64,32.48,32.52,382196.0
2016-11-07 09:30:00,33.02,33.77,32.63,33.15,377027.0,33.02,33.77,32.63,33.15,377027.0
2016-11-07 10:00:00,33.15,33.45,33.15,33.42,105593.0,33.15,33.45,33.15,33.42,105593.0
2016-11-07 10:30:00,33.39,33.59,33.27,33.3,112127.0,33.39,33.59,33.27,33.3,112127.0
2016-11-07 11:00:00,33.3,33.41,32.94,32.95,140198.0,33.3,33.41,32.94,32.95,140198.0
2016-11-07 11:30:00,32.95,33.61,32.79,33.54,215701.0,32.95,33.61,32.79,33.54,215701.0
2016-11-07 12:00:00,33.55,33.57,33.46,33.52,127217.0,33.55,33.57,33.46,33.52,127217.0
2016-11-07 12:30:00,33.51,33.55,33.18,33.32,192323.0,33.51,33.55,33.18,33.32,192323.0
2016-11-07 13:00:00,33.32,33.64,33.28,33.61,144764.0,33.32,33.64,33.28,33.61,144764.0
2016-11-07 13:30:00,33.62,33.71,33.45,33.67,191768.0,33.62,33.71,33.45,33.67,191768.0
2016-11-07 14:00:00,33.68,33.79,33.64,33.79,123118.0,33.68,33.79,33.64,33.79,123118.0
2016-11-07 14:30:00,33.78,33.97,33.77,33.94,249703.0,33.78,33.97,33.77,33.94,249703.0
2016-11-07 15:00:00,33.95,34.11,33.83,33.97,424140.0,33.95,34.11,33.83,33.97,424140.0
2016-11-07 15:30:00,33.98,34.01,33.64,33.65,657491.0,33.98,34.01,33.64,33.65,657491.0
2016-11-08 09:30:00,29.3,29.34,27.6,28.78,2267001.0,29.3,29.34,27.6,28.78,2267001.0
2016-11-08 10:00:00,28.68,30.0,28.36,29.06,829671.0,28.68,30.0,28.36,29.06,829671.0
2016-11-08 10:30:00,29.05,30.68,29.0,29.98,887542.0,29.05,30.68,29.0,29.98,887542.0
2016-11-08 11:00:00,30.0,30.37,29.55,29.56,393141.0,30.0,30.37,29.55,29.56,393141.0
2016-11-08 11:30:00,29.55,30.98,29.17,30.59,272558.0,29.55,30.98,29.17,30.59,272558.0
2016-11-08 12:00:00,30.6,31.48,30.42,31.16,462742.0,30.6,31.48,30.42,31.16,462742.0
2016-11-08 12:30:00,31.15,31.15,29.66,30.27,382594.0,31.15,31.15,29.66,30.27,382594.0
2016-11-08 13:00:00,30.29,30.45,29.93,30.03,194347.0,30.29,30.45,29.93,30.03,194347.0
2016-11-08 13:30:00,30.01,30.41,29.8,29.8,311213.0,30.01,30.41,29.8,29.8,311213.0
2016-11-08 14:00:00,29.78,30.15,29.55,30.12,353465.0,29.78,30.15,29.55,30.12,353465.0
2016-11-08 14:30:00,30.11,31.16,30.11,30.96,386969.0,30.11,31.16,30.11,30.96,386969.0
2016-11-08 15:00:00,30.96,32.19,30.94,31.95,582525.0,30.96,32.19,30.94,31.95,582525.0
2016-11-08 15:30:00,32.02,32.95,31.8,32.28,1326644.0,32.02,32.95,31.8,32.28,1326644.0
2016-11-09 09:30:00,31.72,33.19,31.38,32.74,343165.0,31.72,33.19,31.38,32.74,343165.0
2016-11-09 10:00:00,32.83,34.23,32.83,33.31,342192.0,32.83,34.23,32.83,33.31,342192.0
2016-11-09 10:30:00,33.31,34.15,33.29,33.38,226780.0,33.31,34.15,33.29,33.38,226780.0
2016-11-09 11:00:00,33.37,33.74,33.13,33.48,226984.0,33.37,33.74,33.13,33.48,226984.0
2016-11-09 11:30:00,33.49,33.89,33.24,33.32,205014.0,33.49,33.89,33.24,33.32,205014.0
2016-11-09 12:00:00,33.35,33.42,32.99,33.22,168798.0,33.35,33.42,32.99,33.22,168798.0
2016-11-09 12:30:00,33.22,33.24,32.79,32.94,136325.0,33.22,33.24,32.79,32.94,136325.0
2016-11-09 13:00:00,32.94,32.97,32.61,32.68,100327.0,32.94,32.97,32.61,32.68,100327.0
2016-11-09 13:30:00,32.69,32.8,32.45,32.47,110281.0,32.69,32.8,32.45,32.47,110281.0
2016-11-09 14:00:00,32.48,32.93,32.29,32.88,190627.0,32.48,32.93,32.29,32.88,190627.0
2016-11-09 14:30:00,32.89,33.12,32.86,33.06,135716.0,32.89,33.12,32.86,33.06,135716.0
2016-11-09 15:00:00,33.06,33.52,32.81,33.38,246316.0,33.06,33.52,32.81,33.38,246316.0
2016-11-09 15:30:00,33.37,34.01,33.36,34.0,613068.0,33.37,34.01,33.36,34.0,613068.0
2016-11-10 09:30:00,34.22,36.31,34.01,36.1,238849.0,34.22,36.31,34.01,36.1,238849.0
2016-11-10 10:00:00,36.1,36.7,35.6,35.67,242196.0,36.1,36.7,35.6,35.67,242196.0
2016-11-10 10:30:00,35.64,35.97,35.06,35.18,120877.0,35.64,35.97,35.06,35.18,120877.0
2016-11-10 11:00:00,35.18,35.6,35.04,35.51,160313.0,35.18,35.6,35.04,35.51,160313.0
2016-11-10 11:30:00,35.51,35.72,35.14,35.41,100048.0,35.51,35.72,35.14,35.41,100048.0
2016-11-10 12:00:00,35.4,35.75,35.37,35.55,135274.0,35.4,35.75,35.37,35.55,135274.0
2016-11-10 12:30:00,35.57,35.9,35.42,35.9,72089.0,35.57,35.9,35.42,35.9,72089.0
2016-11-10 13:00:00,35.89,36.52,35.78,36.5,74173.0,35.89,36.52,35.78,36.5,74173.0
2016-11-10 13:30:00,36.45,36.78,36.38,36.41,131543.0,36.45,36.78,36.38,36.41,131543.0
2016-11-10 14:00:00,36.41,36.44,35.51,35.63,191340.0,36.41,36.44,35.51,35.63,191340.0
2016-11-10 14:30:00,35.66,36.08,35.34,35.51,112529.0,35.66,36.08,35.34,35.51,112529.0
2016-11-10 15:00:00,35.53,35.53,35.37,35.44,172121.0,35.53,35.53,35.37,35.44,172121.0
2016-11-10 15:30:00,35.44,35.62,35.29,35.51,315251.0,35.44,35.62,35.29,35.51,315251.0
2016-11-11 09:30:00,35.26,35.26,34.54,34.56,114572.0,35.26,35.26,34.54,34.56,114572.0
2016-11-11 10:00:00,34.61,35.13,34.57,34.88,71554.0,34.61,35.13,34.57,34.88,71554.0
2016-11-11 10:30:00,34.89,35.44,34.76,35.38,93064.0,34.89,35.44,34.76,35.38,93064.0
2016-11-11 11:00:00,35.38,35.47,34.99,35.08,37285.0,35.38,35.47,34.99,35.08,37285.0
2016-11-11 11:30:00,35.06,35.19,34.9,35.12,50515.0,35.06,35.19,34.9,35.12,50515.0
2016-11-11 12:00:00,35.13,35.47,35.11,35.33,52577.0,35.13,35.47,35.11,35.33,52577.0
2016-11-11 12:30:00,35.32,35.5,35.1,35.14,36323.0,35.32,35.5,35.1,35.14,36323.0
2016-11-11 13:00:00,35.1,35.49,35.1,35.42,37046.0,35.1,35.49,35.1,35.42,37046.0
2016-11-11 13:30:00,35.43,35.53,35.29,35.49,63813.0,35.43,35.53,35.29,35.49,63813.0
2016-11-11 14:00:00,35.47,35.7,35.43,35.53,40183.0,35.47,35.7,35.43,35.53,40183.0
2016-11-11 14:30:00,35.55,35.57,35.33,35.42,25065.0,35.55,35.57,35.33,35.42,25065.0
2016-11-11 15:00:00,35.44,35.56,35.42,35.55,38495.0,35.44,35.56,35.42,35.55,38495.0
2016-11-11 15:30:00,35.57,35.78,35.56,35.71,242293.0,35.57,35.78,35.56,35.71,242293.0
2016-11-14 09:30:00,35.83,36.95,35.5,36.81,131974.0,35.83,36.95,35.5,36.81,131974.0
2016-11-14 10:00:00,36.77,36.82,36.14,36.21,83159.0,36.77,36.82,36.14,36.21,83159.0
2016-11-14 10:30:00,36.18,36.22,35.9,35.96,69298.0,36.18,36.22,35.9,35.96,69298.0
2016-11-14 11:00:00,35.94,36.2,35.78,35.91,69818.0,35.94,36.2,35.78,35.91,69818.0
2016-11-14 11:30:00,35.89,36.12,35.76,36.02,56978.0,35.89,36.12,35.76,36.02,56978.0
2016-11-14 12:00:00,36.02,36.06,35.72,35.72,28763.0,36.02,36.06,35.72,35.72,28763.0
2016-11-14 12:30:00,35.71,35.94,35.61,35.94,49527.0,35.71,35.94,35.61,35.94,49527.0
2016-11-14 13:00:00,35.9,36.16,35.89,36.04,32761.0,35.9,36.16,35.89,36.04,32761.0
2016-11-14 13:30:00,36.06,36.39,36.05,36.1,46313.0,36.06,36.39,36.05,36.1,46313.0
2016-11-14 14:00:00,36.11,36.22,36.01,36.06,75843.0,36.11,36.22,36.01,36.06,75843.0
2016-11-14 14:30:00,36.08,36.22,36.02,36.11,71964.0,36.08,36.22,36.02,36.11,71964.0
2016-11-14 15:00:00,36.1,36.17,36.02,36.06,102780.0,36.1,36.17,36.02,36.06,102780.0
2016-11-14 15:30:00,36.06,36.15,36.02,36.1,285396.0,36.06,36.15,36.02,36.1,285396.0
2016-11-15 09:30:00,36.0,36.97,36.0,36.93,159235.0,36.0,36.97,36.0,36.93,159235.0
2016-11-15 10:00:00,36.96,37.73,36.92,37.72,273456.0,36.96,37.73,36.92,37.72,273456.0
2016-11-15 10:30:00,37.74,38.16,36.72,36.81,215750.0,37.74,38.16,36.72,36.81,215750.0
2016-11-15 11:00:00,36.82,36.92,36.7,36.79,140683.0,36.82,36.92,36.7,36.79,140683.0
2016-11-15 11:30:00,36.79,36.92,36.58,36.66,42069.0,36.79,36.92,36.58,36.66,42069.0
2016-11-15 12:00:00,36.66,36.76,36.61,36.61,31736.0,36.66,36.76,36.61,36.61,31736.0
2016-11-15 12:30:00,36.6,36.64,36.53,36.63,31597.0,36.6,36.64,36.53,36.63,31597.0
2016-11-15 13:00:00,36.63,37.1,36.58,36.96,23731.0,36.63,37.1,36.58,36.96,23731.0
2016-11-15 13:30:00,36.93,37.03,36.87,36.87,18502.0,36.93,37.03,36.87,36.87,18502.0
2016-11-15 14:00:00,36.91,37.03,36.89,36.94,29303.0,36.91,37.03,36.89,36.94,29303.0
2016-11-15 14:30:00,36.94,37.06,36.87,37.0,32732.0,36.94,37.06,36.87,37.0,32732.0
2016-11-15 15:00:00,37.0,37.04,36.74,36.84,38246.0,37.0,37.04,36.74,36.84,38246.0
2016-11-15 15:30:00,36.83,36.9,36.78,36.82,173058.0,36.83,36.9,36.78,36.82,173058.0
2016-11-16 09:30:00,36.81,36.98,36.55,36.66,35998.0,36.81,36.98,36.55,36.66,35998.0
2016-11-16 10:00:00,36.68,37.22,36.63,37.12,31139.0,36.68,37.22,36.63,37.12,31139.0
2016-11-16 10:30:00,37.08,37.38,36.84,36.88,41260.0,37.08,37.38,36.84,36.88,41260.0
2016-11-16 11:00:00,36.88,37.09,36.83,37.09,20766.0,36.88,37.09,36.83,37.09,20766.0
2016-11-16 11:30:00,37.11,37.18,36.86,36.94,28665.0,37.11,37.18,36.86,36.94,28665.0
2016-11-16 12:00:00,36.95,36.97,36.85,36.9,71307.0,36.95,36.97,36.85,36.9,71307.0
2016-11-16 12:30:00,36.9,36.94,36.8,36.88,22433.0,36.9,36.94,36.8,36.88,22433.0
2016-11-16 13:00:00,36.88,36.92,36.63,36.66,119466.0,36.88,36.92,36.63,36.66,119466.0
2016-11-16 13:30:00,36.64,36.71,36.56,36.66,19524.0,36.64,36.71,36.56,36.66,19524.0
2016-11-16 14:00:00,36.64,36.8,36.64,36.64,21535.0,36.64,36.8,36.64,36.64,21535.0
2016-11-16 14:30:00,36.64,36.76,36.58,36.75,16795.0,36.64,36.76,36.58,36.75,16795.0
2016-11-16 15:00:00,36.76,36.86,36.67,36.67,24774.0,36.76,36.86,36.67,36.67,24774.0
2016-11-16 15:30:00,36.7,36.79,36.61,36.68,110393.0,36.7,36.79,36.61,36.68,110393.0
2016-11-17 09:30:00,36.42,36.79,36.27,36.73,100775.0,36.42,36.79,36.27,36.73,100775.0
2016-11-17 10:00:00,36.64,36.67,35.68,35.76,58634.0,36.64,36.67,35.68,35.76,58634.0
2016-11-17 10:30:00,35.72,35.85,35.45,35.46,75291.0,35.72,35.85,35.45,35.46,75291.0
2016-11-17 11:00:00,35.49,35.75,35.47,35.57,52509.0,35.49,35.75,35.47,35.57,52509.0
2016-11-17 11:30:00,35.57,35.68,35.52,35.61,23019.0,35.57,35.68,35.52,35.61,23019.0
2016-11-17 12:00:00,35.61,35.79,35.53,35.77,38459.0,35.61,35.79,35.53,35.77,38459.0
2016-11-17 12:30:00,35.76,35.85,35.65,35.65,65401.0,35.76,35.85,35.65,35.65,65401.0
2016-11-17 13:00:00,35.66,35.7,35.53,35.55,54133.0,35.66,35.7,35.53,35.55,54133.0
2016-11-17 13:30:00,35.55,35.61,35.35,35.35,48735.0,35.55,35.61,35.35,35.35,48735.0
2016-11-17 14:00:00,35.37,35.56,35.37,35.39,47437.0,35.37,35.56,35.37,35.39,47437.0
2016-11-17 14:30:00,35.4,35.5,35.39,35.48,36409.0,35.4,35.5,35.39,35.48,36409.0
2016-11-17 15:00:00,35.5,35.65,35.5,35.61,48071.0,35.5,35.65,35.5,35.61,48071.0
2016-11-17 15:30:00,35.6,35.7,35.38,35.51,204903.0,35.6,35.7,35.38,35.51,204903.0
2016-11-18 09:30:00,35.15,35.16,34.51,34.71,214564.0,35.15,35.16,34.51,34.71,214564.0
2016-11-18 10:00:00,34.66,34.96,34.4,34.43,106643.0,34.66,34.96,34.4,34.43,106643.0
2016-11-18 10:30:00,34.42,34.43,33.86,34.13,160011.0,34.42,34.43,33.86,34.13,160011.0
2016-11-18 11:00:00,34.13,34.27,33.88,34.04,86761.0,34.13,34.27,33.88,34.04,86761.0
2016-11-18 11:30:00,34.04,34.07,33.94,34.02,57355.0,34.04,34.07,33.94,34.02,57355.0
2016-11-18 12:00:00,34.02,34.1,33.97,33.99,104886.0,34.02,34.1,33.97,33.99,104886.0
2016-11-18 12:30:00,34.0,34.05,33.83,33.86,102508.0,34.0,34.05,33.83,33.86,102508.0
2016-11-18 13:00:00,33.88,34.02,33.82,33.87,51786.0,33.88,34.02,33.82,33.87,51786.0
2016-11-18 13:30:00,33.86,34.05,33.77,33.82,56448.0,33.86,34.05,33.77,33.82,56448.0
2016-11-18 14:00:00,33.75,33.83,33.64,33.8,79086.0,33.75,33.83,33.64,33.8,79086.0
2016-11-18 14:30:00,33.82,34.02,33.56,33.88,111901.0,33.82,34.02,33.56,33.88,111901.0
2016-11-18 15:00:00,33.88,33.93,33.68,33.7,93350.0,33.88,33.93,33.68,33.7,93350.0
2016-11-18 15:30:00,33.69,33.75,33.25,33.32,491832.0,33.69,33.75,33.25,33.32,491832.0
2016-11-21 09:30:00,33.49,33.92,33.22,33.72,249930.0,33.49,33.92,33.22,33.72,249930.0
2016-11-21 10:00:00,33.75,33.76,33.23,33.29,73099.0,33.75,33.76,33.23,33.29,73099.0
2016-11-21 10:30:00,33.29,33.31,32.97,33.1,123961.0,33.29,33.31,32.97,33.1,123961.0
2016-11-21 11:00:00,33.1,33.4,32.99,33.32,68516.0,33.1,33.4,32.99,33.32,68516.0
2016-11-21 11:30:00,33.32,33.33,33.12,33.32,66493.0,33.32,33.33,33.12,33.32,66493.0
2016-11-21 12:00:00,33.34,33.4,33.25,33.36,48387.0,33.34,33.4,33.25,33.36,48387.0
2016-11-21 12:30:00,33.37,33.41,33.08,33.08,44314.0,33.37,33.41,33.08,33.08,44314.0
2016-11-21 13:00:00,33.09,33.22,33.09,33.21,28541.0,33.09,33.22,33.09,33.21,28541.0
2016-11-21 13:30:00,33.19,33.27,33.16,33.18,26448.0,33.19,33.27,33.16,33.18,26448.0
2016-11-21 14:00:00,33.16,33.17,33.01,33.02,33566.0,33.16,33.17,33.01,33.02,33566.0
2016-11-21 14:30:00,33.03,33.15,32.98,33.05,99783.0,33.03,33.15,32.98,33.05,99783.0
2016-11-21 15:00:00,33.06,33.43,33.03,33.4,63799.0,33.06,33.43,33.03,33.4,63799.0
2016-11-21 15:30:00,33.4,33.68,33.38,33.61,305374.0,33.4,33.68,33.38,33.61,305374.0
2016-11-22 09:30:00,33.27,33.32,32.6,33.22,112974.0,33.27,33.32,32.6,33.22,112974.0
2016-11-22 10:00:00,33.22,33.7,33.19,33.62,66381.0,33.22,33.7,33.19,33.62,66381.0
2016-11-22 10:30:00,33.58,33.77,33.51,33.61,49962.0,33.58,33.77,33.51,33.61,49962.0
2016-11-22 11:00:00,33.67,33.76,33.55,33.56,27069.0,33.67,33.76,33.55,33.56,27069.0
2016-11-22 11:30:00,33.54,33.77,33.54,33.74,35399.0,33.54,33.77,33.54,33.74,35399.0
2016-11-22 12:00:00,33.74,34.43,33.73,34.38,86945.0,33.74,34.43,33.73,34.38,86945.0
2016-11-22 12:30:00,34.36,34.76,34.35,34.74,74778.0,34.36,34.76,34.35,34.74,74778.0
2016-11-22 13:00:00,34.73,34.78,34.31,34.44,164301.0,34.73,34.78,34.31,34.44,164301.0
2016-11-22 13:30:00,34.44,34.74,34.42,34.43,76145.0,34.44,34.74,34.42,34.43,76145.0
2016-11-22 14:00:00,34.44,34.81,34.4,34.79,61005.0,34.44,34.81,34.4,34.79,61005.0
2016-11-22 14:30:00,34.79,34.88,34.68,34.8,87913.0,34.79,34.88,34.68,34.8,87913.0
2016-11-22 15:00:00,34.8,34.92,34.77,34.87,93298.0,34.8,34.92,34.77,34.87,93298.0
2016-11-22 15:30:00,34.86,35.0,34.81,34.91,207664.0,34.86,35.0,34.81,34.91,207664.0
2016-11-23 09:30:00,35.18,35.24,34.25,34.28,89769.0,35.18,35.24,34.25,34.28,89769.0
2016-11-23 10:00:00,34.33,34.4,34.02,34.03,63646.0,34.33,34.4,34.02,34.03,63646.0
2016-11-23 10:30:00,34.03,34.7,33.93,34.58,59639.0,34.03,34.7,33.93,34.58,59639.0
2016-11-23 11:00:00,34.59,34.79,34.59,34.72,44974.0,34.59,34.79,34.59,34.72,44974.0
2016-11-23 11:30:00,34.73,34.83,34.48,34.6,36904.0,34.73,34.83,34.48,34.6,36904.0
2016-11-23 12:00:00,34.63,34.78,34.56,34.76,40091.0,34.63,34.78,34.56,34.76,40091.0
2016-11-23 12:30:00,34.79,34.95,34.7,34.77,36817.0,34.79,34.95,34.7,34.77,36817.0
2016-11-23 13:00:00,34.78,34.79,34.6,34.67,18011.0,34.78,34.79,34.6,34.67,18011.0
2016-11-23 13:30:00,34.67,34.75,34.6,34.72,24406.0,34.67,34.75,34.6,34.72,24406.0
2016-11-23 14:00:00,34.71,34.84,34.63,34.83,18595.0,34.71,34.84,34.63,34.83,18595.0
2016-11-23 14:30:00,34.81,34.84,34.73,34.83,27663.0,34.81,34.84,34.73,34.83,27663.0
2016-11-23 15:00:00,34.83,34.89,34.79,34.82,22013.0,34.83,34.89,34.79,34.82,22013.0
2016-11-23 15:30:00,34.82,35.1,34.81,35.02,124933.0,34.82,35.1,34.81,35.02,124933.0
2016-11-25 09:30:00,35.25,35.28,34.78,35.04,28099.0,35.25,35.28,34.78,35.04,28099.0
2016-11-25 10:00:00,35.04,35.12,34.8,35.08,51409.0,35.04,35.12,34.8,35.08,51409.0
2016-11-25 10:30:00,35.1,35.11,34.62,34.84,53983.0,35.1,35.11,34.62,34.84,53983.0
2016-11-25 11:00:00,34.81,35.12,34.81,34.91,11362.0,34.81,35.12,34.81,34.91,11362.0
2016-11-25 11:30:00,34.91,35.12,34.9,35.11,29419.0,34.91,35.12,34.9,35.11,29419.0
2016-11-25 12:00:00,35.11,35.14,34.91,34.99,25351.0,35.11,35.14,34.91,34.99,25351.0
2016-11-25 12:30:00,35.01,35.04,34.91,35.01,52044.0,35.01,35.04,34.91,35.01,52044.0
2016-11-28 09:30:00,34.8,34.9,34.25,34.33,74868.0,34.8,34.9,34.25,34.33,74868.0
2016-11-28 10:00:00,34.29,34.29,33.84,33.98,53467.0,34.29,34.29,33.84,33.98,53467.0
2016-11-28 10:30:00,33.92,34.35,33.87,34.26,112080.0,33.92,34.35,33.87,34.26,112080.0
2016-11-28 11:00:00,34.25,34.28,33.7,33.7,85723.0,34.25,34.28,33.7,33.7,85723.0
2016-11-28 11:30:00,33.69,34.51,33.6,34.0,119919.0,33.69,34.51,33.6,34.0,119919.0
2016-11-28 12:00:00,33.98,34.26,33.72,33.72,73820.0,33.98,34.26,33.72,33.72,73820.0
2016-11-28 12:30:00,33.75,34.35,33.75,34.14,219448.0,33.75,34.35,33.75,34.14,219448.0
2016-11-28 13:00:00,34.12,34.28,34.06,34.11,28864.0,34.12,34.28,34.06,34.11,28864.0
2016-11-28 13:30:00,34.11,34.27,34.02,34.23,66986.0,34.11,34.27,34.02,34.23,66986.0
2016-11-28 14:00:00,34.24,34.28,33.86,34.05,65032.0,34.24,34.28,33.86,34.05,65032.0
2016-11-28 14:30:00,34.0,34.08,33.94,33.99,18840.0,34.0,34.08,33.94,33.99,18840.0
2016-11-28 15:00:00,34.01,34.05,33.86,33.88,50124.0,34.01,34.05,33.86,33.88,50124.0
2016-11-28 15:30:00,33.88,34.15,33.88,34.03,219305.0,33.88,34.15,33.88,34.03,219305.0
2016-11-29 09:30:00,34.16,34.43,34.03,34.15,24020.0,34.16,34.43,34.03,34.15,24020.0
2016-11-29 10:00:00,34.14,34.97,34.12,34.73,81235.0,34.14,34.97,34.12,34.73,81235.0
2016-11-29 10:30:00,34.74,35.03,34.7,34.76,129460.0,34.74,35.03,34.7,34.76,129460.0
2016-11-29 11:00:00,34.75,34.75,34.54,34.59,60933.0,34.75,34.75,34.54,34.59,60933.0
2016-11-29 11:30:00,34.62,34.77,34.58,34.64,55663.0,34.62,34.77,34.58,34.64,55663.0
2016-11-29 12:00:00,34.65,34.65,34.3,34.36,43723.0,34.65,34.65,34.3,34.36,43723.0
2016-11-29 12:30:00,34.32,34.37,34.22,34.28,80513.0,34.32,34.37,34.22,34.28,80513.0
2016-11-29 13:00:00,34.32,34.35,34.17,34.24,104142.0,34.32,34.35,34.17,34.24,104142.0
2016-11-29 13:30:00,34.27,34.33,34.18,34.25,87973.0,34.27,34.33,34.18,34.25,87973.0
2016-11-29 14:00:00,34.25,34.38,34.17,34.17,198330.0,34.25,34.38,34.17,34.17,198330.0
2016-11-29 14:30:00,34.19,34.56,34.19,34.46,37130.0,34.19,34.56,34.19,34.46,37130.0
2016-11-29 15:00:00,34.5,34.94,34.43,34.92,60619.0,34.5,34.94,34.43,34.92,60619.0
2016-11-29 15:30:00,34.91,34.93,34.66,34.75,190871.0,34.91,34.93,34.66,34.75,190871.0
2016-11-30 09:30:00,34.72,36.8,34.17,36.04,270052.0,34.72,36.8,34.17,36.04,270052.0
2016-11-30 10:00:00,36.02,36.37,35.75,35.85,150661.0,36.02,36.37,35.75,35.85,150661.0
2016-11-30 10:30:00,35.83,35.9,35.38,35.48,85232.0,35.83,35.9,35.38,35.48,85232.0
2016-11-30 11:00:00,35.49,36.0,35.49,35.99,56595.0,35.49,36.0,35.49,35.99,56595.0
2016-11-30 11:30:00,35.98,35.99,35.83,35.94,76672.0,35.98,35.99,35.83,35.94,76672.0
2016-11-30 12:00:00,35.95,36.17,35.84,36.12,72624.0,35.95,36.17,35.84,36.12,72624.0
2016-11-30 12:30:00,36.13,36.59,36.11,36.55,132961.0,36.13,36.59,36.11,36.55,132961.0
2016-11-30 13:00:00,36.53,36.67,36.39,36.66,80829.0,36.53,36.67,36.39,36.66,80829.0
2016-11-30 13:30:00,36.66,36.66,36.26,36.52,75064.0,36.66,36.66,36.26,36.52,75064.0
2016-11-30 14:00:00,36.52,36.52,36.22,36.27,41024.0,36.52,36.52,36.22,36.27,41024.0
2016-11-30 14:30:00,36.24,36.48,36.24,36.44,76121.0,36.24,36.48,36.24,36.44,76121.0
2016-11-30 15:00:00,36.45,36.71,36.43,36.56,142337.0,36.45,36.71,36.43,36.56,142337.0
2016-11-30 15:30:00,36.57,36.57,36.25,36.44,373897.0,36.57,36.57,36.25,36.44,373897.0
2016-12-01 09:30:00,36.29,37.22,35.91,36.95,107839.0,36.29,37.22,35.91,36.95,107839.0
2016-12-01 10:00:00,36.99,37.29,36.95,37.01,100346.0,36.99,37.29,36.95,37.01,100346.0
2016-12-01 10:30:00,36.98,37.14,36.6,36.74,84854.0,36.98,37.14,36.6,36.74,84854.0
2016-12-01 11:00:00,36.74,37.16,36.74,36.98,54773.0,36.74,37.16,36.74,36.98,54773.0
2016-12-01 11:30:00,36.99,37.01,36.61,36.78,58571.0,36.99,37.01,36.61,36.78,58571.0
2016-12-01 12:00:00,36.8,36.94,36.73,36.88,27705.0,36.8,36.94,36.73,36.88,27705.0
2016-12-01 12:30:00,36.86,36.93,36.7,36.7,29104.0,36.86,36.93,36.7,36.7,29104.0
2016-12-01 13:00:00,36.68,36.71,36.56,36.65,47321.0,36.68,36.71,36.56,36.65,47321.0
2016-12-01 13:30:00,36.66,36.75,36.46,36.46,28780.0,36.66,36.75,36.46,36.46,28780.0
2016-12-01 14:00:00,36.48,36.69,36.43,36.53,48926.0,36.48,36.69,36.43,36.53,48926.0
2016-12-01 14:30:00,36.53,36.61,36.43,36.49,31450.0,36.53,36.61,36.43,36.49,31450.0
2016-12-01 15:00:00,36.49,36.52,36.28,36.34,57325.0,36.49,36.52,36.28,36.34,57325.0
2016-12-01 15:30:00,36.34,36.42,36.11,36.41,310336.0,36.34,36.42,36.11,36.41,310336.0
2016-12-02 09:30:00,36.58,37.15,36.45,37.04,110525.0,36.58,37.15,36.45,37.04,110525.0
2016-12-02 10:00:00,37.0,37.06,36.6,36.8,79650.0,37.0,37.06,36.6,36.8,79650.0
2016-12-02 10:30:00,36.77,37.36,36.77,37.29,110832.0,36.77,37.36,36.77,37.29,110832.0
2016-12-02 11:00:00,37.26,37.28,37.02,37.06,53512.0,37.26,37.28,37.02,37.06,53512.0
2016-12-02 11:30:00,37.09,37.14,36.9,37.13,49338.0,37.09,37.14,36.9,37.13,49338.0
2016-12-02 12:00:00,37.14,37.23,36.93,37.01,30231.0,37.14,37.23,36.93,37.01,30231.0
2016-12-02 12:30:00,37.01,37.21,36.99,37.16,46930.0,37.01,37.21,36.99,37.16,46930.0
2016-12-02 13:00:00,37.18,37.2,37.0,37.03,37368.0,37.18,37.2,37.0,37.03,37368.0
2016-12-02 13:30:00,37.01,37.02,36.88,36.95,20800.0,37.01,37.02,36.88,36.95,20800.0
2016-12-02 14:00:00,36.94,36.99,36.84,36.99,21859.0,36.94,36.99,36.84,36.99,21859.0
2016-12-02 14:30:00,36.97,37.07,36.96,37.03,25035.0,36.97,37.07,36.96,37.03,25035.0
2016-12-02 15:00:00,37.03,37.17,36.99,37.15,49672.0,37.03,37.17,36.99,37.15,49672.0
2016-12-02 15:30:00,37.15,37.18,36.99,37.11,123265.0,37.15,37.18,36.99,37.11,123265.0
2016-12-05 09:30:00,37.07,37.21,36.71,37.08,82940.0,37.07,37.21,36.71,37.08,82940.0
2016-12-05 10:00:00,37.1,37.21,36.86,36.94,108709.0,37.1,37.21,36.86,36.94,108709.0
2016-12-05 10:30:00,36.93,37.21,36.88,37.07,152720.0,36.93,37.21,36.88,37.07,152720.0
2016-12-05 11:00:00,37.07,37.3,36.91,37.19,57613.0,37.07,37.3,36.91,37.19,57613.0
2016-12-05 11:30:00,37.2,37.21,36.92,36.98,51212.0,37.2,37.21,36.92,36.98,51212.0
2016-12-05 12:00:00,37.0,37.0,36.71,36.71,76678.0,37.0,37.0,36.71,36.71,76678.0
2016-12-05 12:30:00,36.72,36.89,36.72,36.81,66789.0,36.72,36.89,36.72,36.81,66789.0
2016-12-05 13:00:00,36.8,37.09,36.74,37.03,105065.0,36.8,37.09,36.74,37.03,105065.0
2016-12-05 13:30:00,37.01,37.11,36.89,36.98,47760.0,37.01,37.11,36.89,36.98,47760.0
2016-12-05 14:00:00,36.99,37.04,36.89,37.0,47188.0,36.99,37.04,36.89,37.0,47188.0
2016-12-05 14:30:00,37.02,37.12,36.89,36.92,67508.0,37.02,37.12,36.89,36.92,67508.0
2016-12-05 15:00:00,36.93,36.94,36.63,36.65,88898.0,36.93,36.94,36.63,36.65,88898.0
2016-12-05 15:30:00,36.66,36.8,36.62,36.7,147261.0,36.66,36.8,36.62,36.7,147261.0
2016-12-06 09:30:00,36.78,36.94,36.23,36.42,55485.0,36.78,36.94,36.23,36.42,55485.0
2016-12-06 10:00:00,36.41,36.45,36.0,36.01,34541.0,36.41,36.45,36.0,36.01,34541.0
2016-12-06 10:30:00,36.05,36.4,36.01,36.4,38899.0,36.05,36.4,36.01,36.4,38899.0
2016-12-06 11:00:00,36.4,36.44,36.24,36.36,28575.0,36.4,36.44,36.24,36.36,28575.0
2016-12-06 11:30:00,36.34,36.44,36.3,36.37,63250.0,36.34,36.44,36.3,36.37,63250.0
2016-12-06 12:00:00,36.39,36.59,36.34,36.59,45460.0,36.39,36.59,36.34,36.59,45460.0
2016-12-06 12:30:00,36.6,36.87,36.6,36.68,40506.0,36.6,36.87,36.6,36.68,40506.0
2016-12-06 13:00:00,36.66,36.8,36.66,36.72,66685.0,36.66,36.8,36.66,36.72,66685.0
2016-12-06 13:30:00,36.72,37.48,36.7,37.42,75158.0,36.72,37.48,36.7,37.42,75158.0
2016-12-06 14:00:00,37.43,37.5,37.03,37.06,138813.0,37.43,37.5,37.03,37.06,138813.0
2016-12-06 14:30:00,37.08,37.7,36.99,37.32,134255.0,37.08,37.7,36.99,37.32,134255.0
2016-12-06 15:00:00,37.31,37.31,36.99,37.04,288474.0,37.31,37.31,36.99,37.04,288474.0
2016-12-06 15:30:00,37.04,37.12,36.75,36.94,638914.0,37.04,37.12,36.75,36.94,638914.0
2016-12-07 09:30:00,37.07,37.34,36.83,36.91,21609.0,37.07,37.34,36.83,36.91,21609.0
2016-12-07 10:00:00,36.9,37.34,36.88,37.18,22448.0,36.9,37.34,36.88,37.18,22448.0
2016-12-07 10:30:00,37.18,37.33,36.75,37.1,207468.0,37.18,37.33,36.75,37.1,207468.0
2016-12-07 11:00:00,37.11,37.14,37.02,37.1,42918.0,37.11,37.14,37.02,37.1,42918.0
2016-12-07 11:30:00,37.09,37.15,37.09,37.12,48348.0,37.09,37.15,37.09,37.12,48348.0
2016-12-07 12:00:00,37.12,37.13,36.97,37.02,41384.0,37.12,37.13,36.97,37.02,41384.0
2016-12-07 12:30:00,37.01,37.06,37.0,37.02,55771.0,37.01,37.06,37.0,37.02,55771.0
2016-12-07 13:00:00,37.03,37.03,36.92,36.97,42943.0,37.03,37.03,36.92,36.97,42943.0
2016-12-07 13:30:00,36.98,37.06,36.97,37.01,33070.0,36.98,37.06,36.97,37.01,33070.0
2016-12-07 14:00:00,37.01,37.07,36.99,37.01,52370.0,37.01,37.07,36.99,37.01,52370.0
2016-12-07 14:30:00,37.02,37.07,36.99,37.02,49120.0,37.02,37.07,36.99,37.02,49120.0
2016-12-07 15:00:00,37.02,37.44,36.99,37.41,68850.0,37.02,37.44,36.99,37.41,68850.0
2016-12-07 15:30:00,37.41,37.48,37.19,37.23,122694.0,37.41,37.48,37.19,37.23,122694.0
2016-12-08 09:30:00,37.47,37.66,37.0,37.49,39221.0,37.47,37.66,37.0,37.49,39221.0
2016-12-08 10:00:00,37.43,37.96,37.38,37.95,63757.0,37.43,37.96,37.38,37.95,63757.0
2016-12-08 10:30:00,37.96,38.42,37.73,38.42,129069.0,37.96,38.42,37.73,38.42,129069.0
2016-12-08 11:00:00,38.42,38.58,38.36,38.49,55881.0,38.42,38.58,38.36,38.49,55881.0
2016-12-08 11:30:00,38.47,38.54,38.35,38.5,30722.0,38.47,38.54,38.35,38.5,30722.0
2016-12-08 12:00:00,38.49,38.67,38.49,38.53,32588.0,38.49,38.67,38.49,38.53,32588.0
2016-12-08 12:30:00,38.51,38.64,38.46,38.6,39618.0,38.51,38.64,38.46,38.6,39618.0
2016-12-08 13:00:00,38.59,38.7,38.59,38.59,41852.0,38.59,38.7,38.59,38.59,41852.0
2016-12-08 13:30:00,38.62,38.76,38.44,38.45,50235.0,38.62,38.76,38.44,38.45,50235.0
2016-12-08 14:00:00,38.46,38.59,38.2,38.31,63917.0,38.46,38.59,38.2,38.31,63917.0
2016-12-08 14:30:00,38.3,38.43,38.28,38.43,39254.0,38.3,38.43,38.28,38.43,39254.0
2016-12-08 15:00:00,38.45,38.5,38.37,38.42,37645.0,38.45,38.5,38.37,38.42,37645.0
2016-12-08 15:30:00,38.39,38.64,38.39,38.59,134709.0,38.39,38.64,38.39,38.59,134709.0
2016-12-09 09:30:00,38.31,38.69,37.45,37.95,90832.0,38.31,38.69,37.45,37.95,90832.0
2016-12-09 10:00:00,37.95,38.34,37.91,38.28,91634.0,37.95,38.34,37.91,38.28,91634.0
2016-12-09 10:30:00,38.19,38.3,37.62,37.73,50067.0,38.19,38.3,37.62,37.73,50067.0
2016-12-09 11:00:00,37.75,38.03,37.71,37.76,56271.0,37.75,38.03,37.71,37.76,56271.0
2016-12-09 11:30:00,37.76,38.04,37.76,37.96,56179.0,37.76,38.04,37.76,37.96,56179.0
2016-12-09 12:00:00,37.94,37.98,37.74,37.98,26550.0,37.94,37.98,37.74,37.98,26550.0
2016-12-09 12:30:00,37.96,38.11,37.88,38.02,80529.0,37.96,38.11,37.88,38.02,80529.0
2016-12-09 13:00:00,38.0,38.06,37.93,38.04,44960.0,38.0,38.06,37.93,38.04,44960.0
2016-12-09 13:30:00,38.09,38.16,37.99,38.04,24755.0,38.09,38.16,37.99,38.04,24755.0
2016-12-09 14:00:00,38.01,38.08,37.98,38.03,35633.0,38.01,38.08,37.98,38.03,35633.0
2016-12-09 14:30:00,38.04,38.09,37.75,37.87,54895.0,38.04,38.09,37.75,37.87,54895.0
2016-12-09 15:00:00,37.86,37.91,37.58,37.82,64924.0,37.86,37.91,37.58,37.82,64924.0
2016-12-09 15:30:00,37.82,37.96,37.82,37.95,115757.0,37.82,37.96,37.82,37.95,115757.0
2016-12-12 09:30:00,37.99,37.99,37.27,37.7,62951.0,37.99,37.99,37.27,37.7,62951.0
2016-12-12 10:00:00,37.71,37.83,37.55,37.73,19313.0,37.71,37.83,37.55,37.73,19313.0
2016-12-12 10:30:00,37.7,37.88,37.61,37.83,14135.0,37.7,37.88,37.61,37.83,14135.0
2016-12-12 11:00:00,37.82,38.08,37.71,38.04,15655.0,37.82,38.08,37.71,38.04,15655.0
2016-12-12 11:30:00,37.98,38.13,37.92,37.99,36103.0,37.98,38.13,37.92,37.99,36103.0
2016-12-12 12:00:00,37.94,37.97,37.75,37.84,15395.0,37.94,37.97,37.75,37.84,15395.0
2016-12-12 12:30:00,37.87,37.99,37.76,37.99,29503.0,37.87,37.99,37.76,37.99,29503.0
2016-12-12 13:00:00,38.04,38.25,37.98,38.09,52307.0,38.04,38.25,37.98,38.09,52307.0
2016-12-12 13:30:00,38.1,38.49,38.07,38.44,35893.0,38.1,38.49,38.07,38.44,35893.0
2016-12-12 14:00:00,38.4,38.42,38.21,38.24,32362.0,38.4,38.42,38.21,38.24,32362.0
2016-12-12 14:30:00,38.25,38.43,38.11,38.11,43957.0,38.25,38.43,38.11,38.11,43957.0
2016-12-12 15:00:00,38.13,38.31,38.12,38.25,30521.0,38.13,38.31,38.12,38.25,30521.0
2016-12-12 15:30:00,38.23,38.46,38.09,38.14,197525.0,38.23,38.46,38.09,38.14,197525.0
2016-12-13 09:30:00,38.25,38.51,37.97,38.4,111648.0,38.25,38.51,37.97,38.4,111648.0
2016-12-13 10:00:00,38.43,38.83,38.23,38.56,52780.0,38.43,38.83,38.23,38.56,52780.0
2016-12-13 10:30:00,38.55,38.55,38.29,38.49,9455.0,38.55,38.55,38.29,38.49,9455.0
2016-12-13 11:00:00,38.52,38.86,38.48,38.72,40177.0,38.52,38.86,38.48,38.72,40177.0
2016-12-13 11:30:00,38.73,38.94,38.71,38.88,20782.0,38.73,38.94,38.71,38.88,20782.0
2016-12-13 12:00:00,38.89,38.9,38.67,38.7,8100.0,38.89,38.9,38.67,38.7,8100.0
2016-12-13 12:30:00,38.69,38.76,38.59,38.64,9592.0,38.69,38.76,38.59,38.64,9592.0
2016-12-13 13:00:00,38.6,38.74,38.48,38.5,15531.0,38.6,38.74,38.48,38.5,15531.0
2016-12-13 13:30:00,38.51,38.7,38.49,38.64,10552.0,38.51,38.7,38.49,38.64,10552.0
2016-12-13 14:00:00,38.61,38.72,38.55,38.69,16115.0,38.61,38.72,38.55,38.69,16115.0
2016-12-13 14:30:00,38.67,38.74,38.65,38.69,11843.0,38.67,38.74,38.65,38.69,11843.0
2016-12-13 15:00:00,38.68,38.69,38.57,38.65,12679.0,38.68,38.69,38.57,38.65,12679.0
2016-12-13 15:30:00,38.69,38.73,38.47,38.53,45727.0,38.69,38.73,38.47,38.53,45727.0
2016-12-14 09:30:00,38.6,38.6,38.07,38.23,56630.0,38.6,38.6,38.07,38.23,56630.0
2016-12-14 10:00:00,38.23,38.56,38.11,38.55,19018.0,38.23,38.56,38.11,38.55,19018.0
2016-12-14 10:30:00,38.58,38.67,38.44,38.49,20474.0,38.58,38.67,38.44,38.49,20474.0
2016-12-14 11:00:00,38.59,38.65,38.25,38.45,22342.0,38.59,38.65,38.25,38.45,22342.0
2016-12-14 11:30:00,38.43,38.6,38.37,38.5,11247.0,38.43,38.6,38.37,38.5,11247.0
2016-12-14 12:00:00,38.49,38.49,38.32,38.32,6100.0,38.49,38.49,38.32,38.32,6100.0
2016-12-14 12:30:00,38.34,38.52,38.33,38.52,11618.0,38.34,38.52,38.33,38.52,11618.0
2016-12-14 13:00:00,38.6,38.6,38.35,38.35,7733.0,38.6,38.6,38.35,38.35,7733.0
2016-12-14 13:30:00,38.38,38.47,38.32,38.45,8310.0,38.38,38.47,38.32,38.45,8310.0
2016-12-14 14:00:00,38.44,38.5,38.18,38.2,18278.0,38.44,38.5,38.18,38.2,18278.0
2016-12-14 14:30:00,38.23,38.5,38.23,38.41,16481.0,38.23,38.5,38.23,38.41,16481.0
2016-12-14 15:00:00,38.39,38.45,38.22,38.35,13788.0,38.39,38.45,38.22,38.35,13788.0
2016-12-14 15:30:00,38.39,38.59,38.17,38.27,75860.0,38.39,38.59,38.17,38.27,75860.0
2016-12-15 09:30:00,37.84,38.34,37.36,38.27,67272.0,37.84,38.34,37.36,38.27,67272.0
2016-12-15 10:00:00,38.28,38.35,38.11,38.2,13520.0,38.28,38.35,38.11,38.2,13520.0
2016-12-15 10:30:00,38.23,38.37,38.14,38.33,19992.0,38.23,38.37,38.14,38.33,19992.0
2016-12-15 11:00:00,38.29,38.61,38.28,38.39,46341.0,38.29,38.61,38.28,38.39,46341.0
2016-12-15 11:30:00,38.39,38.6,38.35,38.42,24026.0,38.39,38.6,38.35,38.42,24026.0
2016-12-15 12:00:00,38.44,38.65,38.41,38.63,29075.0,38.44,38.65,38.41,38.63,29075.0
2016-12-15 12:30:00,38.62,38.74,38.61,38.74,18698.0,38.62,38.74,38.61,38.74,18698.0
2016-12-15 13:00:00,38.75,38.84,38.69,38.76,17620.0,38.75,38.84,38.69,38.76,17620.0
2016-12-15 13:30:00,38.78,38.79,38.52,38.53,15507.0,38.78,38.79,38.52,38.53,15507.0
2016-12-15 14:00:00,38.5,38.57,38.44,38.46,7680.0,38.5,38.57,38.44,38.46,7680.0
2016-12-15 14:30:00,38.51,38.65,38.33,38.36,13834.0,38.51,38.65,38.33,38.36,13834.0
2016-12-15 15:00:00,38.33,38.39,38.28,38.28,14193.0,38.33,38.39,38.28,38.28,14193.0
2016-12-15 15:30:00,38.29,38.44,38.28,38.31,90098.0,38.29,38.44,38.28,38.31,90098.0
2016-12-16 09:30:00,38.59,38.91,38.58,38.74,109561.0,38.59,38.91,38.58,38.74,109561.0
2016-12-16 10:00:00,38.76,38.88,38.55,38.75,55710.0,38.76,38.88,38.55,38.75,55710.0
2016-12-16 10:30:00,38.78,38.87,38.6,38.69,69187.0,38.78,38.87,38.6,38.69,69187.0
2016-12-16 11:00:00,38.66,38.86,38.5,38.65,47137.0,38.66,38.86,38.5,38.65,47137.0
2016-12-16 11:30:00,38.63,39.32,38.6,38.95,270479.0,38.63,39.32,38.6,38.95,270479.0
2016-12-16 12:00:00,38.89,38.93,38.51,38.69,91268.0,38.89,38.93,38.51,38.69,91268.0
2016-12-16 12:30:00,38.68,38.77,38.16,38.22,56048.0,38.68,38.77,38.16,38.22,56048.0
2016-12-16 13:00:00,38.24,38.33,38.08,38.33,81719.0,38.24,38.33,38.08,38.33,81719.0
2016-12-16 13:30:00,38.33,38.36,38.02,38.13,37147.0,38.33,38.36,38.02,38.13,37147.0
2016-12-16 14:00:00,38.13,38.21,37.9,38.19,141824.0,38.13,38.21,37.9,38.19,141824.0
2016-12-16 14:30:00,38.21,38.24,37.69,37.91,66510.0,38.21,38.24,37.69,37.91,66510.0
2016-12-16 15:00:00,37.93,38.04,37.91,37.94,37773.0,37.93,38.04,37.91,37.94,37773.0
2016-12-16 15:30:00,37.94,37.96,37.41,37.47,285818.0,37.94,37.96,37.41,37.47,285818.0
2016-12-19 09:30:00,37.47,38.2,37.47,38.13,40779.0,37.47,38.2,37.47,38.13,40779.0
2016-12-19 10:00:00,38.03,38.19,37.99,38.0,30913.0,38.03,38.19,37.99,38.0,30913.0
2016-12-19 10:30:00,38.06,38.41,38.06,38.18,40183.0,38.06,38.41,38.06,38.18,40183.0
2016-12-19 11:00:00,38.15,38.21,37.91,37.91,16150.0,38.15,38.21,37.91,37.91,16150.0
2016-12-19 11:30:00,37.92,38.11,37.91,38.07,17221.0,37.92,38.11,37.91,38.07,17221.0
2016-12-19 12:00:00,38.06,38.12,37.99,38.1,23381.0,38.06,38.12,37.99,38.1,23381.0
2016-12-19 12:30:00,38.1,38.14,38.03,38.07,47852.0,38.1,38.14,38.03,38.07,47852.0
2016-12-19 13:00:00,38.08,38.19,38.07,38.19,36743.0,38.08,38.19,38.07,38.19,36743.0
2016-12-19 13:30:00,38.21,38.22,38.09,38.17,16778.0,38.21,38.22,38.09,38.17,16778.0
2016-12-19 14:00:00,38.16,38.25,38.16,38.19,23042.0,38.16,38.25,38.16,38.19,23042.0
2016-12-19 14:30:00,38.19,38.46,38.17,38.42,52998.0,38.19,38.46,38.17,38.42,52998.0
2016-12-19 15:00:00,38.4,38.44,38.06,38.12,33784.0,38.4,38.44,38.06,38.12,33784.0
2016-12-19 15:30:00,38.12,38.15,37.99,37.99,193941.0,38.12,38.15,37.99,37.99,193941.0
2016-12-20 09:30:00,38.1,38.25,37.79,37.79,40885.0,38.1,38.25,37.79,37.79,40885.0
2016-12-20 10:00:00,37.86,38.35,37.84,38.24,126891.0,37.86,38.35,37.84,38.24,126891.0
2016-12-20 10:30:00,38.22,38.3,38.1,38.13,43986.0,38.22,38.3,38.1,38.13,43986.0
2016-12-20 11:00:00,38.14,38.22,37.39,37.58,199706.0,38.14,38.22,37.39,37.58,199706.0
2016-12-20 11:30:00,37.56,37.94,37.56,37.85,63201.0,37.56,37.94,37.56,37.85,63201.0
2016-12-20 12:00:00,37.92,37.99,37.46,37.71,173768.0,37.92,37.99,37.46,37.71,173768.0
2016-12-20 12:30:00,37.76,37.78,37.54,37.61,147908.0,37.76,37.78,37.54,37.61,147908.0
2016-12-20 13:00:00,37.62,37.75,37.55,37.69,65260.0,37.62,37.75,37.55,37.69,65260.0
2016-12-20 13:30:00,37.69,37.69,37.46,37.5,102020.0,37.69,37.69,37.46,37.5,102020.0
2016-12-20 14:00:00,37.51,37.74,37.47,37.53,56295.0,37.51,37.74,37.47,37.53,56295.0
2016-12-20 14:30:00,37.53,37.53,37.32,37.45,23523.0,37.53,37.53,37.32,37.45,23523.0
2016-12-20 15:00:00,37.47,37.81,37.4,37.8,35571.0,37.47,37.81,37.4,37.8,35571.0
2016-12-20 15:30:00,37.8,37.86,37.5,37.64,116107.0,37.8,37.86,37.5,37.64,116107.0
2016-12-21 09:30:00,37.64,38.14,37.62,37.82,78166.0,37.64,38.14,37.62,37.82,78166.0
2016-12-21 10:00:00,37.89,38.0,37.6,37.65,166380.0,37.89,38.0,37.6,37.65,166380.0
2016-12-21 10:30:00,37.68,37.68,37.22,37.27,81676.0,37.68,37.68,37.22,37.27,81676.0
2016-12-21 11:00:00,37.26,37.64,37.21,37.63,29332.0,37.26,37.64,37.21,37.63,29332.0
2016-12-21 11:30:00,37.66,37.72,37.3,37.43,64755.0,37.66,37.72,37.3,37.43,64755.0
2016-12-21 12:00:00,37.43,37.6,37.41,37.47,20518.0,37.43,37.6,37.41,37.47,20518.0
2016-12-21 12:30:00,37.45,37.57,37.33,37.53,30630.0,37.45,37.57,37.33,37.53,30630.0
2016-12-21 13:00:00,37.48,37.59,37.37,37.56,29089.0,37.48,37.59,37.37,37.56,29089.0
2016-12-21 13:30:00,37.54,37.71,37.37,37.4,43513.0,37.54,37.71,37.37,37.4,43513.0
2016-12-21 14:00:00,37.41,37.81,37.31,37.51,96915.0,37.41,37.81,37.31,37.51,96915.0
2016-12-21 14:30:00,37.51,37.54,37.27,37.3,44206.0,37.51,37.54,37.27,37.3,44206.0
2016-12-21 15:00:00,37.31,37.48,37.27,37.47,40902.0,37.31,37.48,37.27,37.47,40902.0
2016-12-21 15:30:00,37.48,37.49,37.09,37.19,168985.0,37.48,37.49,37.09,37.19,168985.0
2016-12-22 09:30:00,37.68,38.38,37.41,38.07,219399.0,37.68,38.38,37.41,38.07,219399.0
2016-12-22 10:00:00,38.06,38.07,37.57,37.57,60581.0,38.06,38.07,37.57,37.57,60581.0
2016-12-22 10:30:00,37.57,37.81,37.19,37.44,125642.0,37.57,37.81,37.19,37.44,125642.0
2016-12-22 11:00:00,37.48,37.64,37.16,37.43,175311.0,37.48,37.64,37.16,37.43,175311.0
2016-12-22 11:30:00,37.45,37.45,36.77,36.77,131450.0,37.45,37.45,36.77,36.77,131450.0
2016-12-22 12:00:00,36.82,36.93,36.36,36.79,55134.0,36.82,36.93,36.36,36.79,55134.0
2016-12-22 12:30:00,36.78,37.01,36.73,37.01,44586.0,36.78,37.01,36.73,37.01,44586.0
2016-12-22 13:00:00,37.08,37.31,36.98,37.05,85367.0,37.08,37.31,36.98,37.05,85367.0
2016-12-22 13:30:00,37.05,37.27,36.82,36.88,102095.0,37.05,37.27,36.82,36.88,102095.0
2016-12-22 14:00:00,36.87,36.92,36.68,36.84,87534.0,36.87,36.92,36.68,36.84,87534.0
2016-12-22 14:30:00,36.87,36.9,36.57,36.61,57616.0,36.87,36.9,36.57,36.61,57616.0
2016-12-22 15:00:00,36.59,36.63,36.18,36.21,80624.0,36.59,36.63,36.18,36.21,80624.0
2016-12-22 15:30:00,36.22,36.61,36.19,36.41,188763.0,36.22,36.61,36.19,36.41,188763.0
2016-12-23 09:30:00,36.39,36.86,36.27,36.59,43022.0,36.39,36.86,36.27,36.59,43022.0
2016-12-23 10:00:00,36.6,36.84,36.49,36.5,46583.0,36.6,36.84,36.49,36.5,46583.0
2016-12-23 10:30:00,36.51,36.63,35.85,36.01,95035.0,36.51,36.63,35.85,36.01,95035.0
2016-12-23 11:00:00,36.05,36.12,35.36,35.36,96823.0,36.05,36.12,35.36,35.36,96823.0
2016-12-23 11:30:00,35.39,35.65,35.39,35.52,50310.0,35.39,35.65,35.39,35.52,50310.0
2016-12-23 12:00:00,35.53,35.66,35.49,35.59,24712.0,35.53,35.66,35.49,35.59,24712.0
2016-12-23 12:30:00,35.56,35.73,35.52,35.7,42354.0,35.56,35.73,35.52,35.7,42354.0
2016-12-23 13:00:00,35.65,35.82,35.62,35.65,46806.0,35.65,35.82,35.62,35.65,46806.0
2016-12-23 13:30:00,35.68,35.69,35.32,35.42,46747.0,35.68,35.69,35.32,35.42,46747.0
2016-12-23 14:00:00,35.42,35.44,35.18,35.32,82546.0,35.42,35.44,35.18,35.32,82546.0
2016-12-23 14:30:00,35.32,35.34,34.96,34.99,77722.0,35.32,35.34,34.96,34.99,77722.0
2016-12-23 15:00:00,34.98,35.41,34.82,35.41,116309.0,34.98,35.41,34.82,35.41,116309.0
2016-12-23 15:30:00,35.41,35.45,35.24,35.25,327123.0,35.41,35.45,35.24,35.25,327123.0
2016-12-27 09:30:00,35.29,36.11,35.29,36.08,33907.0,35.29,36.11,35.29,36.08,33907.0
2016-12-27 10:00:00,36.07,36.31,35.92,35.92,65552.0,36.07,36.31,35.92,35.92,65552.0
2016-12-27 10:30:00,35.95,36.06,35.87,36.01,71263.0,35.95,36.06,35.87,36.01,71263.0
2016-12-27 11:00:00,36.01,36.42,36.0,36.32,33823.0,36.01,36.42,36.0,36.32,33823.0
2016-12-27 11:30:00,36.36,36.49,36.07,36.19,18724.0,36.36,36.49,36.07,36.19,18724.0
2016-12-27 12:00:00,36.2,36.2,36.0,36.08,55335.0,36.2,36.2,36.0,36.08,55335.0
2016-12-27 12:30:00,36.05,36.08,36.0,36.06,13722.0,36.05,36.08,36.0,36.06,13722.0
2016-12-27 13:00:00,36.05,36.14,36.01,36.14,9709.0,36.05,36.14,36.01,36.14,9709.0
2016-12-27 13:30:00,36.11,36.16,36.02,36.09,10465.0,36.11,36.16,36.02,36.09,10465.0
2016-12-27 14:00:00,36.07,36.4,35.96,36.4,38455.0,36.07,36.4,35.96,36.4,38455.0
2016-12-27 14:30:00,36.39,36.45,36.29,36.29,29376.0,36.39,36.45,36.29,36.29,29376.0
2016-12-27 15:00:00,36.26,36.3,36.08,36.28,53021.0,36.26,36.3,36.08,36.28,53021.0
2016-12-27 15:30:00,36.27,36.39,36.21,36.25,77040.0,36.27,36.39,36.21,36.25,77040.0
2016-12-28 09:30:00,36.02,36.43,36.02,36.22,52771.0,36.02,36.43,36.02,36.22,52771.0
2016-12-28 10:00:00,36.22,36.22,35.47,35.61,64793.0,36.22,36.22,35.47,35.61,64793.0
2016-12-28 10:30:00,35.61,35.8,35.52,35.72,75339.0,35.61,35.8,35.52,35.72,75339.0
2016-12-28 11:00:00,35.74,35.94,35.74,35.87,13645.0,35.74,35.94,35.74,35.87,13645.0
2016-12-28 11:30:00,35.84,35.88,35.75,35.76,10764.0,35.84,35.88,35.75,35.76,10764.0
2016-12-28 12:00:00,35.76,36.12,35.66,36.12,21382.0,35.76,36.12,35.66,36.12,21382.0
2016-12-28 12:30:00,36.06,36.1,35.92,36.02,44885.0,36.06,36.1,35.92,36.02,44885.0
2016-12-28 13:00:00,36.03,36.1,36.0,36.0,8800.0,36.03,36.1,36.0,36.0,8800.0
2016-12-28 13:30:00,36.0,36.07,35.98,36.01,13323.0,36.0,36.07,35.98,36.01,13323.0
2016-12-28 14:00:00,36.0,36.04,35.94,35.98,10630.0,36.0,36.04,35.94,35.98,10630.0
2016-12-28 14:30:00,36.0,36.04,35.94,35.94,13256.0,36.0,36.04,35.94,35.94,13256.0
2016-12-28 15:00:00,35.94,36.02,35.94,36.0,38650.0,35.94,36.02,35.94,36.0,38650.0
2016-12-28 15:30:00,35.99,36.02,35.9,35.96,90326.0,35.99,36.02,35.9,35.96,90326.0
2016-12-29 09:30:00,35.65,36.17,35.65,36.06,40586.0,35.65,36.17,35.65,36.06,40586.0
2016-12-29 10:00:00,36.08,36.38,36.07,36.38,12758.0,36.08,36.38,36.07,36.38,12758.0
2016-12-29 10:30:00,36.38,36.4,35.67,35.9,74514.0,36.38,36.4,35.67,35.9,74514.0
2016-12-29 11:00:00,35.91,35.91,35.48,35.72,34905.0,35.91,35.91,35.48,35.72,34905.0
2016-12-29 11:30:00,35.7,35.72,35.09,35.33,31259.0,35.7,35.72,35.09,35.33,31259.0
2016-12-29 12:00:00,35.35,35.47,35.22,35.26,97654.0,35.35,35.47,35.22,35.26,97654.0
2016-12-29 12:30:00,35.29,35.32,35.18,35.22,31303.0,35.29,35.32,35.18,35.22,31303.0
2016-12-29 13:00:00,35.24,35.44,35.17,35.44,31679.0,35.24,35.44,35.17,35.44,31679.0
2016-12-29 13:30:00,35.39,35.39,35.18,35.23,10624.0,35.39,35.39,35.18,35.23,10624.0
2016-12-29 14:00:00,35.24,35.38,35.21,35.3,31995.0,35.24,35.38,35.21,35.3,31995.0
2016-12-29 14:30:00,35.3,35.43,35.29,35.41,28680.0,35.3,35.43,35.29,35.41,28680.0
2016-12-29 15:00:00,35.4,35.51,35.34,35.5,36333.0,35.4,35.51,35.34,35.5,36333.0
2016-12-29 15:30:00,35.51,35.53,35.42,35.47,94978.0,35.51,35.53,35.42,35.47,94978.0
2016-12-30 09:30:00,35.51,35.71,34.63,34.7,63286.0,35.51,35.71,34.63,34.7,63286.0
2016-12-30 10:00:00,34.75,35.08,34.68,34.77,41346.0,34.75,35.08,34.68,34.77,41346.0
2016-12-30 10:30:00,34.78,34.94,34.76,34.87,61239.0,34.78,34.94,34.76,34.87,61239.0
2016-12-30 11:00:00,34.93,35.35,34.77,35.23,35657.0,34.93,35.35,34.77,35.23,35657.0
2016-12-30 11:30:00,35.21,35.21,34.87,35.02,73731.0,35.21,35.21,34.87,35.02,73731.0
2016-12-30 12:00:00,35.08,35.19,34.94,35.0,67209.0,35.08,35.19,34.94,35.0,67209.0
2016-12-30 12:30:00,34.96,35.09,34.96,35.07,43598.0,34.96,35.09,34.96,35.07,43598.0
2016-12-30 13:00:00,35.05,35.11,35.0,35.06,34152.0,35.05,35.11,35.0,35.06,34152.0
2016-12-30 13:30:00,35.04,35.12,35.0,35.06,22004.0,35.04,35.12,35.0,35.06,22004.0
2016-12-30 14:00:00,35.05,35.08,34.93,34.97,21508.0,35.05,35.08,34.93,34.97,21508.0
2016-12-30 14:30:00,34.95,35.02,34.9,34.94,16828.0,34.95,35.02,34.9,34.94,16828.0
2016-12-30 15:00:00,34.96,35.13,34.93,35.13,51794.0,34.96,35.13,34.93,35.13,51794.0
2016-12-30 15:30:00,35.11,35.13,34.94,35.04,126596.0,35.11,35.13,34.94,35.04,126596.0
2017-01-03 09:30:00,34.55,35.43,34.3,35.17,191124.0,34.55,35.43,34.3,35.17,191124.0
2017-01-03 10:00:00,35.24,35.78,35.24,35.65,119440.0,35.24,35.78,35.24,35.65,119440.0
2017-01-03 10:30:00,35.67,35.67,34.74,34.85,59991.0,35.67,35.67,34.74,34.85,59991.0
2017-01-03 11:00:00,34.8,34.98,34.48,34.55,47931.0,34.8,34.98,34.48,34.55,47931.0
2017-01-03 11:30:00,34.55,34.8,34.47,34.8,46706.0,34.55,34.8,34.47,34.8,46706.0
2017-01-03 12:00:00,34.84,34.86,34.69,34.8,33073.0,34.84,34.86,34.69,34.8,33073.0
2017-01-03 12:30:00,34.78,35.11,34.78,35.02,71443.0,34.78,35.11,34.78,35.02,71443.0
2017-01-03 13:00:00,35.02,35.02,34.78,34.79,23535.0,35.02,35.02,34.78,34.79,23535.0
2017-01-03 13:30:00,34.78,35.02,34.77,34.91,19094.0,34.78,35.02,34.77,34.91,19094.0
2017-01-03 14:00:00,34.91,34.94,34.65,34.72,36647.0,34.91,34.94,34.65,34.72,36647.0
2017-01-03 14:30:00,34.72,34.97,34.69,34.97,36662.0,34.72,34.97,34.69,34.97,36662.0
2017-01-03 15:00:00,34.98,35.13,34.86,35.1,58351.0,34.98,35.13,34.86,35.1,58351.0
2017-01-03 15:30:00,35.11,35.22,34.96,35.18,168269.0,35.11,35.22,34.96,35.18,168269.0
2017-01-04 09:30:00,35.16,35.71,35.11,35.44,48570.0,35.16,35.71,35.11,35.44,48570.0
2017-01-04 10:00:00,35.45,35.92,35.44,35.6,120814.0,35.45,35.92,35.44,35.6,120814.0
2017-01-04 10:30:00,35.63,35.96,35.48,35.68,54908.0,35.63,35.96,35.48,35.68,54908.0
2017-01-04 11:00:00,35.68,35.95,35.68,35.93,59416.0,35.68,35.95,35.68,35.93,59416.0
2017-01-04 11:30:00,35.92,36.27,35.9,36.14,68566.0,35.92,36.27,35.9,36.14,68566.0
2017-01-04 12:00:00,36.15,36.95,36.11,36.51,158746.0,36.15,36.95,36.11,36.51,158746.0
2017-01-04 12:30:00,36.51,36.9,36.51,36.83,91240.0,36.51,36.9,36.51,36.83,91240.0
2017-01-04 13:00:00,36.8,36.83,36.44,36.5,36775.0,36.8,36.83,36.44,36.5,36775.0
2017-01-04 13:30:00,36.53,36.64,36.49,36.5,18590.0,36.53,36.64,36.49,36.5,18590.0
2017-01-04 14:00:00,36.5,36.67,36.44,36.55,58881.0,36.5,36.67,36.44,36.55,58881.0
2017-01-04 14:30:00,36.56,36.65,36.48,36.58,47872.0,36.56,36.65,36.48,36.58,47872.0
2017-01-04 15:00:00,36.55,36.58,36.32,36.45,58097.0,36.55,36.58,36.32,36.45,58097.0
2017-01-04 15:30:00,36.46,36.62,36.4,36.47,144772.0,36.46,36.62,36.4,36.47,144772.0
2017-01-05 09:30:00,36.41,36.93,36.38,36.89,58437.0,36.41,36.93,36.38,36.89,58437.0
2017-01-05 10:00:00,36.89,37.15,36.75,36.76,46595.0,36.89,37.15,36.75,36.76,46595.0
2017-01-05 10:30:00,36.76,36.77,36.35,36.56,43922.0,36.76,36.77,36.35,36.56,43922.0
2017-01-05 11:00:00,36.57,36.57,36.18,36.24,115944.0,36.57,36.57,36.18,36.24,115944.0
2017-01-05 11:30:00,36.23,36.5,36.0,36.49,102935.0,36.23,36.5,36.0,36.49,102935.0
2017-01-05 12:00:00,36.48,36.5,36.21,36.45,48375.0,36.48,36.5,36.21,36.45,48375.0
2017-01-05 12:30:00,36.46,36.79,36.41,36.78,22895.0,36.46,36.79,36.41,36.78,22895.0
2017-01-05 13:00:00,36.78,37.0,36.66,36.9,52812.0,36.78,37.0,36.66,36.9,52812.0
2017-01-05 13:30:00,36.9,36.97,36.83,36.9,34150.0,36.9,36.97,36.83,36.9,34150.0
2017-01-05 14:00:00,36.9,37.06,36.85,36.98,83252.0,36.9,37.06,36.85,36.98,83252.0
2017-01-05 14:30:00,36.99,37.1,36.86,37.0,128749.0,36.99,37.1,36.86,37.0,128749.0
2017-01-05 15:00:00,37.02,37.21,37.02,37.09,90255.0,37.02,37.21,37.02,37.09,90255.0
2017-01-05 15:30:00,37.09,37.29,37.05,37.16,206921.0,37.09,37.29,37.05,37.16,206921.0
2017-01-06 09:30:00,37.2,37.26,36.75,37.05,79786.0,37.2,37.26,36.75,37.05,79786.0
2017-01-06 10:00:00,37.07,37.14,36.84,37.0,63771.0,37.07,37.14,36.84,37.0,63771.0
2017-01-06 10:30:00,37.01,37.19,36.98,37.07,81693.0,37.01,37.19,36.98,37.07,81693.0
2017-01-06 11:00:00,37.09,37.16,36.99,37.03,53403.0,37.09,37.16,36.99,37.03,53403.0
2017-01-06 11:30:00,37.03,37.5,37.03,37.34,59849.0,37.03,37.5,37.03,37.34,59849.0
2017-01-06 12:00:00,37.34,37.46,37.21,37.34,41252.0,37.34,37.46,37.21,37.34,41252.0
2017-01-06 12:30:00,37.34,37.55,37.3,37.36,71674.0,37.34,37.55,37.3,37.36,71674.0
2017-01-06 13:00:00,37.35,37.45,37.25,37.27,95353.0,37.35,37.45,37.25,37.27,95353.0
2017-01-06 13:30:00,37.25,37.47,37.16,37.29,44410.0,37.25,37.47,37.16,37.29,44410.0
2017-01-06 14:00:00,37.27,37.37,37.24,37.27,150244.0,37.27,37.37,37.24,37.27,150244.0
2017-01-06 14:30:00,37.27,37.49,37.25,37.41,54389.0,37.27,37.49,37.25,37.41,54389.0
2017-01-06 15:00:00,37.4,37.5,37.24,37.25,60562.0,37.4,37.5,37.24,37.25,60562.0
2017-01-06 15:30:00,37.25,37.36,37.16,37.35,284297.0,37.25,37.36,37.16,37.35,284297.0
2017-01-09 09:30:00,37.39,37.5,36.76,37.2,34461.0,37.39,37.5,36.76,37.2,34461.0
2017-01-09 10:00:00,37.21,37.71,36.91,37.68,63459.0,37.21,37.71,36.91,37.68,63459.0
2017-01-09 10:30:00,37.71,37.87,37.6,37.74,38330.0,37.71,37.87,37.6,37.74,38330.0
2017-01-09 11:00:00,37.73,38.05,37.73,38.02,60570.0,37.73,38.05,37.73,38.02,60570.0
2017-01-09 11:30:00,38.02,38.1,37.95,38.06,42699.0,38.02,38.1,37.95,38.06,42699.0
2017-01-09 12:00:00,38.06,38.14,38.01,38.1,21034.0,38.06,38.14,38.01,38.1,21034.0
2017-01-09 12:30:00,38.08,38.11,37.98,38.0,21047.0,38.08,38.11,37.98,38.0,21047.0
2017-01-09 13:00:00,38.0,38.02,37.77,37.77,15891.0,38.0,38.02,37.77,37.77,15891.0
2017-01-09 13:30:00,37.77,37.93,37.75,37.84,26725.0,37.77,37.93,37.75,37.84,26725.0
2017-01-09 14:00:00,37.84,38.0,37.75,37.91,33025.0,37.84,38.0,37.75,37.91,33025.0
2017-01-09 14:30:00,37.91,38.04,37.88,38.01,37607.0,37.91,38.04,37.88,38.01,37607.0
2017-01-09 15:00:00,38.02,38.17,37.99,38.14,50438.0,38.02,38.17,37.99,38.14,50438.0
2017-01-09 15:30:00,38.12,38.18,38.02,38.06,137261.0,38.12,38.18,38.02,38.06,137261.0
2017-01-10 09:30:00,38.35,41.62,37.95,40.9,831941.0,38.35,41.62,37.95,40.9,831941.0
2017-01-10 10:00:00,40.85,41.32,40.44,41.1,216541.0,40.85,41.32,40.44,41.1,216541.0
2017-01-10 10:30:00,41.16,41.24,40.64,40.92,178835.0,41.16,41.24,40.64,40.92,178835.0
2017-01-10 11:00:00,40.92,41.2,40.62,41.08,191690.0,40.92,41.2,40.62,41.08,191690.0
2017-01-10 11:30:00,41.1,41.12,40.67,40.83,152731.0,41.1,41.12,40.67,40.83,152731.0
2017-01-10 12:00:00,40.83,40.99,40.68,40.86,124269.0,40.83,40.99,40.68,40.86,124269.0
2017-01-10 12:30:00,40.86,41.69,40.86,41.52,170119.0,40.86,41.69,40.86,41.52,170119.0
2017-01-10 13:00:00,41.5,41.78,41.31,41.69,102462.0,41.5,41.78,41.31,41.69,102462.0
2017-01-10 13:30:00,41.65,41.98,41.65,41.73,103354.0,41.65,41.98,41.65,41.73,103354.0
2017-01-10 14:00:00,41.7,41.93,41.62,41.75,66142.0,41.7,41.93,41.62,41.75,66142.0
2017-01-10 14:30:00,41.75,41.75,41.55,41.59,71220.0,41.75,41.75,41.55,41.59,71220.0
2017-01-10 15:00:00,41.61,41.71,41.1,41.26,126387.0,41.61,41.71,41.1,41.26,126387.0
2017-01-10 15:30:00,41.26,41.37,40.89,41.03,465194.0,41.26,41.37,40.89,41.03,465194.0
2017-01-11 09:30:00,40.63,41.01,40.36,40.86,112835.0,40.63,41.01,40.36,40.86,112835.0
2017-01-11 10:00:00,40.89,41.03,40.63,40.96,130438.0,40.89,41.03,40.63,40.96,130438.0
2017-01-11 10:30:00,40.91,41.01,40.64,40.69,60386.0,40.91,41.01,40.64,40.69,60386.0
2017-01-11 11:00:00,40.66,40.84,40.59,40.62,31286.0,40.66,40.84,40.59,40.62,31286.0
2017-01-11 11:30:00,40.58,40.97,40.27,40.97,80991.0,40.58,40.97,40.27,40.97,80991.0
2017-01-11 12:00:00,40.96,40.99,40.24,40.65,69943.0,40.96,40.99,40.24,40.65,69943.0
2017-01-11 12:30:00,40.58,40.75,40.45,40.7,54340.0,40.58,40.75,40.45,40.7,54340.0
2017-01-11 13:00:00,40.67,40.7,40.56,40.62,23332.0,40.67,40.7,40.56,40.62,23332.0
2017-01-11 13:30:00,40.62,40.63,40.26,40.59,76918.0,40.62,40.63,40.26,40.59,76918.0
2017-01-11 14:00:00,40.58,40.95,40.48,40.93,34590.0,40.58,40.95,40.48,40.93,34590.0
2017-01-11 14:30:00,40.92,41.0,40.89,40.95,18346.0,40.92,41.0,40.89,40.95,18346.0
2017-01-11 15:00:00,40.94,40.96,40.7,40.72,43067.0,40.94,40.96,40.7,40.72,43067.0
2017-01-11 15:30:00,40.71,40.93,40.67,40.88,140678.0,40.71,40.93,40.67,40.88,140678.0
2017-01-12 09:30:00,40.5,40.85,39.52,39.68,178476.0,40.5,40.85,39.52,39.68,178476.0
2017-01-12 10:00:00,39.67,39.79,39.24,39.29,119593.0,39.67,39.79,39.24,39.29,119593.0
2017-01-12 10:30:00,39.28,39.53,38.93,39.53,111084.0,39.28,39.53,38.93,39.53,111084.0
2017-01-12 11:00:00,39.44,39.97,39.38,39.96,55144.0,39.44,39.97,39.38,39.96,55144.0
2017-01-12 11:30:00,39.98,40.15,39.87,39.97,50284.0,39.98,40.15,39.87,39.97,50284.0
2017-01-12 12:00:00,39.97,40.16,39.91,40.13,41406.0,39.97,40.16,39.91,40.13,41406.0
2017-01-12 12:30:00,40.14,40.3,40.14,40.24,26972.0,40.14,40.3,40.14,40.24,26972.0
2017-01-12 13:00:00,40.27,40.39,40.16,40.16,33122.0,40.27,40.39,40.16,40.16,33122.0
2017-01-12 13:30:00,40.17,40.32,40.12,40.32,20767.0,40.17,40.32,40.12,40.32,20767.0
2017-01-12 14:00:00,40.33,40.49,40.23,40.49,23464.0,40.33,40.49,40.23,40.49,23464.0
2017-01-12 14:30:00,40.47,40.66,40.47,40.54,29908.0,40.47,40.66,40.47,40.54,29908.0
2017-01-12 15:00:00,40.54,40.54,40.24,40.31,45602.0,40.54,40.54,40.24,40.31,45602.0
2017-01-12 15:30:00,40.3,40.44,40.29,40.38,135164.0,40.3,40.44,40.29,40.38,135164.0
2017-01-13 09:30:00,40.52,40.52,40.0,40.01,41124.0,40.52,40.52,40.0,40.01,41124.0
2017-01-13 10:00:00,40.01,40.17,39.79,39.83,47644.0,40.01,40.17,39.79,39.83,47644.0
2017-01-13 10:30:00,39.85,39.98,39.8,39.85,32186.0,39.85,39.98,39.8,39.85,32186.0
2017-01-13 11:00:00,39.88,39.95,39.58,39.92,72940.0,39.88,39.95,39.58,39.92,72940.0
2017-01-13 11:30:00,39.91,40.07,39.81,40.01,62373.0,39.91,40.07,39.81,40.01,62373.0
2017-01-13 12:00:00,40.0,40.06,39.8,39.84,58384.0,40.0,40.06,39.8,39.84,58384.0
2017-01-13 12:30:00,39.83,39.86,39.8,39.81,38317.0,39.83,39.86,39.8,39.81,38317.0
2017-01-13 13:00:00,39.81,39.82,39.7,39.7,30106.0,39.81,39.82,39.7,39.7,30106.0
2017-01-13 13:30:00,39.72,39.72,39.59,39.6,31625.0,39.72,39.72,39.59,39.6,31625.0
2017-01-13 14:00:00,39.59,39.59,39.1,39.13,79821.0,39.59,39.59,39.1,39.13,79821.0
2017-01-13 14:30:00,39.11,39.79,39.1,39.62,144551.0,39.11,39.79,39.1,39.62,144551.0
2017-01-13 15:00:00,39.63,39.65,39.29,39.61,65098.0,39.63,39.65,39.29,39.61,65098.0
2017-01-13 15:30:00,39.61,39.7,39.5,39.67,166146.0,39.61,39.7,39.5,39.67,166146.0
2017-01-17 09:30:00,39.24,40.29,39.15,39.95,205584.0,39.24,40.29,39.15,39.95,205584.0
2017-01-17 10:00:00,39.9,40.5,39.71,40.3,61855.0,39.9,40.5,39.71,40.3,61855.0
2017-01-17 10:30:00,40.26,40.52,40.2,40.48,121384.0,40.26,40.52,40.2,40.48,121384.0
2017-01-17 11:00:00,40.45,40.51,40.44,40.49,70666.0,40.45,40.51,40.44,40.49,70666.0
2017-01-17 11:30:00,40.47,40.51,40.45,40.48,49908.0,40.47,40.51,40.45,40.48,49908.0
2017-01-17 12:00:00,40.47,40.74,40.4,40.52,132569.0,40.47,40.74,40.4,40.52,132569.0
2017-01-17 12:30:00,40.49,40.74,40.44,40.72,89187.0,40.49,40.74,40.44,40.72,89187.0
2017-01-17 13:00:00,40.7,40.73,40.6,40.62,31043.0,40.7,40.73,40.6,40.62,31043.0
2017-01-17 13:30:00,40.6,40.83,40.58,40.79,87262.0,40.6,40.83,40.58,40.79,87262.0
2017-01-17 14:00:00,40.77,40.92,40.77,40.92,92014.0,40.77,40.92,40.77,40.92,92014.0
2017-01-17 14:30:00,40.9,40.91,40.73,40.78,92874.0,40.9,40.91,40.73,40.78,92874.0
2017-01-17 15:00:00,40.75,40.85,40.73,40.75,86650.0,40.75,40.85,40.73,40.75,86650.0
2017-01-17 15:30:00,40.75,40.79,40.52,40.55,198797.0,40.75,40.79,40.52,40.55,198797.0
2017-01-18 09:30:00,40.55,40.55,39.79,40.17,126323.0,40.55,40.55,39.79,40.17,126323.0
2017-01-18 10:00:00,40.14,40.22,39.97,40.03,49967.0,40.14,40.22,39.97,40.03,49967.0
2017-01-18 10:30:00,40.01,40.12,39.97,40.09,15110.0,40.01,40.12,39.97,40.09,15110.0
2017-01-18 11:00:00,40.13,40.16,40.04,40.14,15333.0,40.13,40.16,40.04,40.14,15333.0
2017-01-18 11:30:00,40.13,40.33,40.04,40.04,12648.0,40.13,40.33,40.04,40.04,12648.0
2017-01-18 12:00:00,40.06,40.13,39.98,40.03,25445.0,40.06,40.13,39.98,40.03,25445.0
2017-01-18 12:30:00,40.05,40.05,39.99,40.01,22193.0,40.05,40.05,39.99,40.01,22193.0
2017-01-18 13:00:00,40.04,40.12,39.91,40.07,44164.0,40.04,40.12,39.91,40.07,44164.0
2017-01-18 13:30:00,40.04,40.17,40.0,40.03,45580.0,40.04,40.17,40.0,40.03,45580.0
2017-01-18 14:00:00,40.03,40.25,40.03,40.23,32761.0,40.03,40.25,40.03,40.23,32761.0
2017-01-18 14:30:00,40.21,40.28,40.2,40.25,8093.0,40.21,40.28,40.2,40.25,8093.0
2017-01-18 15:00:00,40.25,40.27,40.18,40.22,18407.0,40.25,40.27,40.18,40.22,18407.0
2017-01-18 15:30:00,40.22,40.29,40.17,40.22,105007.0,40.22,40.29,40.17,40.22,105007.0
2017-01-19 09:30:00,40.44,40.44,40.16,40.35,31517.0,40.44,40.44,40.16,40.35,31517.0
2017-01-19 10:00:00,40.33,40.35,40.13,40.21,37074.0,40.33,40.35,40.13,40.21,37074.0
2017-01-19 10:30:00,40.25,40.4,40.19,40.4,20569.0,40.25,40.4,40.19,40.4,20569.0
2017-01-19 11:00:00,40.36,40.39,40.16,40.2,27622.0,40.36,40.39,40.16,40.2,27622.0
2017-01-19 11:30:00,40.21,40.25,40.17,40.24,16772.0,40.21,40.25,40.17,40.24,16772.0
2017-01-19 12:00:00,40.24,40.38,40.21,40.34,31098.0,40.24,40.38,40.21,40.34,31098.0
2017-01-19 12:30:00,40.35,40.39,40.24,40.24,22360.0,40.35,40.39,40.24,40.24,22360.0
2017-01-19 13:00:00,40.24,40.35,40.2,40.22,22128.0,40.24,40.35,40.2,40.22,22128.0
2017-01-19 13:30:00,40.23,40.42,40.22,40.24,126405.0,40.23,40.42,40.22,40.24,126405.0
2017-01-19 14:00:00,40.22,40.29,40.06,40.23,50736.0,40.22,40.29,40.06,40.23,50736.0
2017-01-19 14:30:00,40.2,40.3,40.15,40.17,47579.0,40.2,40.3,40.15,40.17,47579.0
2017-01-19 15:00:00,40.15,40.3,40.12,40.27,34028.0,40.15,40.3,40.12,40.27,34028.0
2017-01-19 15:30:00,40.27,40.31,40.12,40.12,96322.0,40.27,40.31,40.12,40.12,96322.0
2017-01-20 09:30:00,40.23,40.86,40.15,40.31,20632.0,40.23,40.86,40.15,40.31,20632.0
2017-01-20 10:00:00,40.34,40.4,40.19,40.33,10679.0,40.34,40.4,40.19,40.33,10679.0
2017-01-20 10:30:00,40.36,40.43,40.24,40.24,15279.0,40.36,40.43,40.24,40.24,15279.0
2017-01-20 11:00:00,40.28,40.32,40.05,40.1,62656.0,40.28,40.32,40.05,40.1,62656.0
2017-01-20 11:30:00,40.15,40.34,40.12,40.34,20912.0,40.15,40.34,40.12,40.34,20912.0
2017-01-20 12:00:00,40.34,40.4,40.21,40.34,24686.0,40.34,40.4,40.21,40.34,24686.0
2017-01-20 12:30:00,40.28,40.32,40.06,40.12,48682.0,40.28,40.32,40.06,40.12,48682.0
2017-01-20 13:00:00,40.12,40.26,40.12,40.22,11381.0,40.12,40.26,40.12,40.22,11381.0
2017-01-20 13:30:00,40.19,40.2,40.04,40.11,16768.0,40.19,40.2,40.04,40.11,16768.0
2017-01-20 14:00:00,40.11,40.13,40.05,40.07,13760.0,40.11,40.13,40.05,40.07,13760.0
2017-01-20 14:30:00,40.1,40.18,40.08,40.13,21978.0,40.1,40.18,40.08,40.13,21978.0
2017-01-20 15:00:00,40.12,40.15,40.0,40.08,28645.0,40.12,40.15,40.0,40.08,28645.0
2017-01-20 15:30:00,40.08,40.17,40.06,40.17,81473.0,40.08,40.17,40.06,40.17,81473.0
2017-01-23 09:30:00,39.86,40.34,39.75,40.26,58350.0,39.86,40.34,39.75,40.26,58350.0
2017-01-23 10:00:00,40.27,40.38,40.08,40.08,28017.0,40.27,40.38,40.08,40.08,28017.0
2017-01-23 10:30:00,40.07,40.14,39.97,40.04,31294.0,40.07,40.14,39.97,40.04,31294.0
2017-01-23 11:00:00,40.04,40.27,40.04,40.19,21363.0,40.04,40.27,40.04,40.19,21363.0
2017-01-23 11:30:00,40.21,40.39,40.09,40.33,79841.0,40.21,40.39,40.09,40.33,79841.0
2017-01-23 12:00:00,40.36,40.38,40.23,40.25,13869.0,40.36,40.38,40.23,40.25,13869.0
2017-01-23 12:30:00,40.24,40.36,40.24,40.35,11536.0,40.24,40.36,40.24,40.35,11536.0
2017-01-23 13:00:00,40.34,40.43,40.32,40.38,11450.0,40.34,40.43,40.32,40.38,11450.0
2017-01-23 13:30:00,40.38,40.54,40.33,40.33,31612.0,40.38,40.54,40.33,40.33,31612.0
2017-01-23 14:00:00,40.33,40.35,40.16,40.16,53470.0,40.33,40.35,40.16,40.16,53470.0
2017-01-23 14:30:00,40.18,40.31,40.14,40.21,32069.0,40.18,40.31,40.14,40.21,32069.0
2017-01-23 15:00:00,40.22,40.24,39.78,39.94,83526.0,40.22,40.24,39.78,39.94,83526.0
2017-01-23 15:30:00,39.96,40.02,39.86,39.88,167672.0,39.96,40.02,39.86,39.88,167672.0
2017-01-24 09:30:00,40.14,40.46,39.9,40.32,32631.0,40.14,40.46,39.9,40.32,32631.0
2017-01-24 10:00:00,40.31,40.82,40.25,40.54,59920.0,40.31,40.82,40.25,40.54,59920.0
2017-01-24 10:30:00,40.53,41.0,40.49,40.71,77543.0,40.53,41.0,40.49,40.71,77543.0
2017-01-24 11:00:00,40.71,40.83,40.58,40.82,61153.0,40.71,40.83,40.58,40.82,61153.0
2017-01-24 11:30:00,40.72,40.87,40.49,40.51,15602.0,40.72,40.87,40.49,40.51,15602.0
2017-01-24 12:00:00,40.5,40.64,40.37,40.55,60349.0,40.5,40.64,40.37,40.55,60349.0
2017-01-24 12:30:00,40.55,40.78,40.55,40.77,22071.0,40.55,40.78,40.55,40.77,22071.0
2017-01-24 13:00:00,40.77,40.87,40.67,40.86,27312.0,40.77,40.87,40.67,40.86,27312.0
2017-01-24 13:30:00,40.86,41.0,40.84,40.9,19988.0,40.86,41.0,40.84,40.9,19988.0
2017-01-24 14:00:00,40.9,41.0,40.69,40.7,21820.0,40.9,41.0,40.69,40.7,21820.0
2017-01-24 14:30:00,40.67,40.82,40.61,40.72,69089.0,40.67,40.82,40.61,40.72,69089.0
2017-01-24 15:00:00,40.73,41.04,40.73,40.9,87053.0,40.73,41.04,40.73,40.9,87053.0
2017-01-24 15:30:00,40.88,41.12,40.88,41.06,130362.0,40.88,41.12,40.88,41.06,130362.0
2017-01-25 09:30:00,41.14,41.59,41.14,41.34,35702.0,41.14,41.59,41.14,41.34,35702.0
2017-01-25 10:00:00,41.28,41.37,40.99,41.34,77811.0,41.28,41.37,40.99,41.34,77811.0
2017-01-25 10:30:00,41.35,41.5,41.09,41.18,46558.0,41.35,41.5,41.09,41.18,46558.0
2017-01-25 11:00:00,41.19,41.4,41.07,41.23,54796.0,41.19,41.4,41.07,41.23,54796.0
2017-01-25 11:30:00,41.24,41.53,41.11,41.37,85267.0,41.24,41.53,41.11,41.37,85267.0
2017-01-25 12:00:00,41.35,41.41,41.17,41.41,29426.0,41.35,41.41,41.17,41.41,29426.0
2017-01-25 12:30:00,41.43,41.51,41.34,41.45,29326.0,41.43,41.51,41.34,41.45,29326.0
2017-01-25 13:00:00,41.47,41.56,41.36,41.41,25309.0,41.47,41.56,41.36,41.41,25309.0
2017-01-25 13:30:00,41.4,41.65,41.4,41.65,17994.0,41.4,41.65,41.4,41.65,17994.0
2017-01-25 14:00:00,41.63,41.66,41.24,41.27,28860.0,41.63,41.66,41.24,41.27,28860.0
2017-01-25 14:30:00,41.25,41.36,41.15,41.35,38337.0,41.25,41.36,41.15,41.35,38337.0
2017-01-25 15:00:00,41.36,41.37,41.09,41.28,58784.0,41.36,41.37,41.09,41.28,58784.0
2017-01-25 15:30:00,41.28,41.66,41.23,41.56,154274.0,41.28,41.66,41.23,41.56,154274.0
2017-01-26 09:30:00,41.56,41.73,41.06,41.28,61783.0,41.56,41.73,41.06,41.28,61783.0
2017-01-26 10:00:00,41.28,41.72,41.22,41.22,52281.0,41.28,41.72,41.22,41.22,52281.0
2017-01-26 10:30:00,41.3,41.53,41.28,41.28,41467.0,41.3,41.53,41.28,41.28,41467.0
2017-01-26 11:00:00,41.29,41.56,41.28,41.55,33280.0,41.29,41.56,41.28,41.55,33280.0
2017-01-26 11:30:00,41.57,41.94,41.57,41.84,36511.0,41.57,41.94,41.57,41.84,36511.0
2017-01-26 12:00:00,41.82,41.91,41.82,41.9,27385.0,41.82,41.91,41.82,41.9,27385.0
2017-01-26 12:30:00,41.91,42.01,41.85,42.0,22268.0,41.91,42.01,41.85,42.0,22268.0
2017-01-26 13:00:00,41.99,42.07,41.75,41.93,36176.0,41.99,42.07,41.75,41.93,36176.0
2017-01-26 13:30:00,41.92,42.09,41.89,42.08,17691.0,41.92,42.09,41.89,42.08,17691.0
2017-01-26 14:00:00,42.09,42.26,42.04,42.2,52446.0,42.09,42.26,42.04,42.2,52446.0
2017-01-26 14:30:00,42.17,42.27,42.08,42.26,114089.0,42.17,42.27,42.08,42.26,114089.0
2017-01-26 15:00:00,42.26,42.45,42.1,42.38,109973.0,42.26,42.45,42.1,42.38,109973.0
2017-01-26 15:30:00,42.39,42.53,42.2,42.25,285940.0,42.39,42.53,42.2,42.25,285940.0
2017-01-27 09:30:00,42.39,42.57,41.95,42.35,78956.0,42.39,42.57,41.95,42.35,78956.0
2017-01-27 10:00:00,42.4,42.5,41.83,42.18,68594.0,42.4,42.5,41.83,42.18,68594.0
2017-01-27 10:30:00,42.2,42.55,42.16,42.35,107481.0,42.2,42.55,42.16,42.35,107481.0
2017-01-27 11:00:00,42.33,42.48,41.94,42.39,79625.0,42.33,42.48,41.94,42.39,79625.0
2017-01-27 11:30:00,42.34,42.59,42.34,42.42,27416.0,42.34,42.59,42.34,42.42,27416.0
2017-01-27 12:00:00,42.42,42.7,42.42,42.57,31825.0,42.42,42.7,42.42,42.57,31825.0
2017-01-27 12:30:00,42.55,42.55,42.28,42.28,21679.0,42.55,42.55,42.28,42.28,21679.0
2017-01-27 13:00:00,42.17,42.55,42.11,42.45,67361.0,42.17,42.55,42.11,42.45,67361.0
2017-01-27 13:30:00,42.46,42.59,42.42,42.44,14784.0,42.46,42.59,42.42,42.44,14784.0
2017-01-27 14:00:00,42.44,42.51,42.25,42.39,28754.0,42.44,42.51,42.25,42.39,28754.0
2017-01-27 14:30:00,42.32,42.55,42.31,42.42,38017.0,42.32,42.55,42.31,42.42,38017.0
2017-01-27 15:00:00,42.43,42.47,42.25,42.46,53118.0,42.43,42.47,42.25,42.46,53118.0
2017-01-27 15:30:00,42.45,42.51,42.25,42.31,226732.0,42.45,42.51,42.25,42.31,226732.0
2017-01-30 09:30:00,41.99,41.99,41.03,41.14,222047.0,41.99,41.99,41.03,41.14,222047.0
2017-01-30 10:00:00,41.11,41.49,40.96,41.47,215037.0,41.11,41.49,40.96,41.47,215037.0
2017-01-30 10:30:00,41.45,41.55,41.19,41.19,75977.0,41.45,41.55,41.19,41.19,75977.0
2017-01-30 11:00:00,41.19,41.38,40.99,41.32,123142.0,41.19,41.38,40.99,41.32,123142.0
2017-01-30 11:30:00,41.32,42.13,41.29,42.12,53139.0,41.32,42.13,41.29,42.12,53139.0
2017-01-30 12:00:00,42.11,42.23,41.94,42.11,27428.0,42.11,42.23,41.94,42.11,27428.0
2017-01-30 12:30:00,42.11,42.53,42.09,42.27,43659.0,42.11,42.53,42.09,42.27,43659.0
2017-01-30 13:00:00,42.26,42.4,41.9,42.0,77000.0,42.26,42.4,41.9,42.0,77000.0
2017-01-30 13:30:00,42.0,42.12,41.95,42.05,86059.0,42.0,42.12,41.95,42.05,86059.0
2017-01-30 14:00:00,42.1,42.33,41.98,42.01,74121.0,42.1,42.33,41.98,42.01,74121.0
2017-01-30 14:30:00,42.02,42.03,41.61,41.65,87275.0,42.02,42.03,41.61,41.65,87275.0
2017-01-30 15:00:00,41.65,42.02,41.6,41.82,109021.0,41.65,42.02,41.6,41.82,109021.0
2017-01-30 15:30:00,41.83,41.84,41.57,41.73,180842.0,41.83,41.84,41.57,41.73,180842.0
2017-01-31 09:30:00,41.56,41.56,40.67,41.1,94339.0,41.56,41.56,40.67,41.1,94339.0
2017-01-31 10:00:00,41.1,41.36,40.87,41.2,62652.0,41.1,41.36,40.87,41.2,62652.0
2017-01-31 10:30:00,41.23,41.36,40.95,41.26,38088.0,41.23,41.36,40.95,41.26,38088.0
2017-01-31 11:00:00,41.23,41.23,40.84,40.89,44653.0,41.23,41.23,40.84,40.89,44653.0
2017-01-31 11:30:00,40.84,41.12,40.75,41.11,38174.0,40.84,41.12,40.75,41.11,38174.0
2017-01-31 12:00:00,41.07,41.08,40.91,41.01,22515.0,41.07,41.08,40.91,41.01,22515.0
2017-01-31 12:30:00,40.97,41.13,40.86,40.95,91614.0,40.97,41.13,40.86,40.95,91614.0
2017-01-31 13:00:00,40.93,41.13,40.81,40.92,57665.0,40.93,41.13,40.81,40.92,57665.0
2017-01-31 13:30:00,40.91,41.05,40.85,41.05,30872.0,40.91,41.05,40.85,41.05,30872.0
2017-01-31 14:00:00,41.01,41.17,41.01,41.16,41863.0,41.01,41.17,41.01,41.16,41863.0
2017-01-31 14:30:00,41.15,41.46,41.14,41.46,31970.0,41.15,41.46,41.14,41.46,31970.0
2017-01-31 15:00:00,41.47,41.85,41.4,41.8,55059.0,41.47,41.85,41.4,41.8,55059.0
2017-01-31 15:30:00,41.84,41.88,41.53,41.56,155277.0,41.84,41.88,41.53,41.56,155277.0
2017-02-01 09:30:00,41.48,41.65,41.13,41.26,47994.0,41.48,41.65,41.13,41.26,47994.0
2017-02-01 10:00:00,41.17,41.43,41.03,41.36,55077.0,41.17,41.43,41.03,41.36,55077.0
2017-02-01 10:30:00,41.35,41.46,41.24,41.35,56391.0,41.35,41.46,41.24,41.35,56391.0
2017-02-01 11:00:00,41.36,41.4,41.22,41.27,63969.0,41.36,41.4,41.22,41.27,63969.0
2017-02-01 11:30:00,41.26,41.31,41.06,41.22,37743.0,41.26,41.31,41.06,41.22,37743.0
2017-02-01 12:00:00,41.21,41.47,41.21,41.38,26847.0,41.21,41.47,41.21,41.38,26847.0
2017-02-01 12:30:00,41.39,41.85,41.34,41.85,30689.0,41.39,41.85,41.34,41.85,30689.0
2017-02-01 13:00:00,41.86,41.86,41.47,41.47,49130.0,41.86,41.86,41.47,41.47,49130.0
2017-02-01 13:30:00,41.54,41.64,41.37,41.62,22560.0,41.54,41.64,41.37,41.62,22560.0
2017-02-01 14:00:00,41.56,41.81,41.41,41.57,49313.0,41.56,41.81,41.41,41.57,49313.0
2017-02-01 14:30:00,41.59,41.59,41.45,41.52,25257.0,41.59,41.59,41.45,41.52,25257.0
2017-02-01 15:00:00,41.51,41.53,41.36,41.48,45117.0,41.51,41.53,41.36,41.48,45117.0
2017-02-01 15:30:00,41.47,41.66,41.43,41.57,145111.0,41.47,41.66,41.43,41.57,145111.0
2017-02-02 09:30:00,41.49,42.09,41.24,42.02,38016.0,41.49,42.09,41.24,42.02,38016.0
2017-02-02 10:00:00,41.98,42.11,41.67,41.8,31143.0,41.98,42.11,41.67,41.8,31143.0
2017-02-02 10:30:00,41.8,42.38,41.77,42.36,42960.0,41.8,42.38,41.77,42.36,42960.0
2017-02-02 11:00:00,42.36,42.41,42.03,42.03,32609.0,42.36,42.41,42.03,42.03,32609.0
2017-02-02 11:30:00,42.06,42.12,41.96,41.99,40272.0,42.06,42.12,41.96,41.99,40272.0
2017-02-02 12:00:00,41.98,42.23,41.96,42.23,19818.0,41.98,42.23,41.96,42.23,19818.0
2017-02-02 12:30:00,42.25,42.33,42.01,42.1,18547.0,42.25,42.33,42.01,42.1,18547.0
2017-02-02 13:00:00,42.09,42.17,42.03,42.05,15312.0,42.09,42.17,42.03,42.05,15312.0
2017-02-02 13:30:00,42.05,42.15,42.04,42.04,16759.0,42.05,42.15,42.04,42.04,16759.0
2017-02-02 14:00:00,42.02,42.17,42.02,42.1,13074.0,42.02,42.17,42.02,42.1,13074.0
2017-02-02 14:30:00,42.11,42.15,42.03,42.05,18044.0,42.11,42.15,42.03,42.05,18044.0
2017-02-02 15:00:00,42.07,42.18,42.02,42.07,21521.0,42.07,42.18,42.02,42.07,21521.0
2017-02-02 15:30:00,42.07,42.07,41.79,41.82,58265.0,42.07,42.07,41.79,41.82,58265.0
2017-02-03 09:30:00,42.25,42.28,41.66,41.66,30391.0,42.25,42.28,41.66,41.66,30391.0
2017-02-03 10:00:00,41.69,42.15,41.69,41.87,95360.0,41.69,42.15,41.69,41.87,95360.0
2017-02-03 10:30:00,41.88,42.08,41.82,42.03,40850.0,41.88,42.08,41.82,42.03,40850.0
2017-02-03 11:00:00,42.04,42.2,42.01,42.07,23211.0,42.04,42.2,42.01,42.07,23211.0
2017-02-03 11:30:00,42.09,42.11,41.69,41.88,49525.0,42.09,42.11,41.69,41.88,49525.0
2017-02-03 12:00:00,41.92,42.07,41.79,41.96,217239.0,41.92,42.07,41.79,41.96,217239.0
2017-02-03 12:30:00,41.98,42.12,41.88,42.06,55323.0,41.98,42.12,41.88,42.06,55323.0
2017-02-03 13:00:00,42.04,42.13,41.97,42.04,33141.0,42.04,42.13,41.97,42.04,33141.0
2017-02-03 13:30:00,42.06,42.14,41.98,42.01,21576.0,42.06,42.14,41.98,42.01,21576.0
2017-02-03 14:00:00,42.01,42.03,41.97,41.99,20031.0,42.01,42.03,41.97,41.99,20031.0
2017-02-03 14:30:00,41.99,42.1,41.92,42.01,77041.0,41.99,42.1,41.92,42.01,77041.0
2017-02-03 15:00:00,41.99,42.06,41.96,42.0,52303.0,41.99,42.06,41.96,42.0,52303.0
2017-02-03 15:30:00,42.0,42.2,41.99,42.18,91056.0,42.0,42.2,41.99,42.18,91056.0
2017-02-06 09:30:00,42.0,42.62,41.7,41.93,143908.0,42.0,42.62,41.7,41.93,143908.0
2017-02-06 10:00:00,42.01,42.67,41.93,42.6,43221.0,42.01,42.67,41.93,42.6,43221.0
2017-02-06 10:30:00,42.59,42.71,42.23,42.36,46173.0,42.59,42.71,42.23,42.36,46173.0
2017-02-06 11:00:00,42.39,42.69,42.3,42.65,41276.0,42.39,42.69,42.3,42.65,41276.0
2017-02-06 11:30:00,42.61,42.72,42.5,42.69,18028.0,42.61,42.72,42.5,42.69,18028.0
2017-02-06 12:00:00,42.7,42.7,42.49,42.52,27967.0,42.7,42.7,42.49,42.52,27967.0
2017-02-06 12:30:00,42.53,42.57,42.43,42.43,23386.0,42.53,42.57,42.43,42.43,23386.0
2017-02-06 13:00:00,42.43,42.56,42.37,42.5,30782.0,42.43,42.56,42.37,42.5,30782.0
2017-02-06 13:30:00,42.5,42.6,42.46,42.59,20933.0,42.5,42.6,42.46,42.59,20933.0
2017-02-06 14:00:00,42.59,42.69,42.52,42.62,23783.0,42.59,42.69,42.52,42.62,23783.0
2017-02-06 14:30:00,42.62,42.62,42.43,42.49,43320.0,42.62,42.62,42.43,42.49,43320.0
2017-02-06 15:00:00,42.48,42.6,42.45,42.6,37404.0,42.48,42.6,42.45,42.6,37404.0
2017-02-06 15:30:00,42.59,42.62,42.54,42.6,88298.0,42.59,42.62,42.54,42.6,88298.0
2017-02-07 09:30:00,42.76,43.34,42.23,43.34,62123.0,42.76,43.34,42.23,43.34,62123.0
2017-02-07 10:00:00,43.36,43.5,43.17,43.23,53767.0,43.36,43.5,43.17,43.23,53767.0
2017-02-07 10:30:00,43.18,43.4,43.04,43.16,290434.0,43.18,43.4,43.04,43.16,290434.0
2017-02-07 11:00:00,43.14,43.3,43.01,43.01,87283.0,43.14,43.3,43.01,43.01,87283.0
2017-02-07 11:30:00,42.99,43.01,42.69,42.69,36765.0,42.99,43.01,42.69,42.69,36765.0
2017-02-07 12:00:00,42.7,42.7,42.32,42.45,213627.0,42.7,42.7,42.32,42.45,213627.0
2017-02-07 12:30:00,42.42,42.71,42.42,42.54,35469.0,42.42,42.71,42.42,42.54,35469.0
2017-02-07 13:00:00,42.57,42.67,42.36,42.66,62635.0,42.57,42.67,42.36,42.66,62635.0
2017-02-07 13:30:00,42.64,42.72,42.57,42.72,20227.0,42.64,42.72,42.57,42.72,20227.0
2017-02-07 14:00:00,42.72,42.88,42.71,42.78,55494.0,42.72,42.88,42.71,42.78,55494.0
2017-02-07 14:30:00,42.76,42.96,42.69,42.88,31693.0,42.76,42.96,42.69,42.88,31693.0
2017-02-07 15:00:00,42.88,42.94,42.78,42.89,34973.0,42.88,42.94,42.78,42.89,34973.0
2017-02-07 15:30:00,42.89,42.89,42.49,42.59,145405.0,42.89,42.89,42.49,42.59,145405.0
2017-02-08 09:30:00,42.79,42.79,41.86,41.86,61532.0,42.79,42.79,41.86,41.86,61532.0
2017-02-08 10:00:00,41.85,42.21,41.84,41.93,41447.0,41.85,42.21,41.84,41.93,41447.0
2017-02-08 10:30:00,41.92,41.97,41.05,41.49,212772.0,41.92,41.97,41.05,41.49,212772.0
2017-02-08 11:00:00,41.49,41.87,41.29,41.77,117996.0,41.49,41.87,41.29,41.77,117996.0
2017-02-08 11:30:00,41.77,41.9,41.41,41.53,78692.0,41.77,41.9,41.41,41.53,78692.0
2017-02-08 12:00:00,41.53,41.59,41.37,41.47,37019.0,41.53,41.59,41.37,41.47,37019.0
2017-02-08 12:30:00,41.47,41.72,41.43,41.72,24456.0,41.47,41.72,41.43,41.72,24456.0
2017-02-08 13:00:00,41.73,42.1,41.72,42.1,31803.0,41.73,42.1,41.72,42.1,31803.0
2017-02-08 13:30:00,42.1,42.53,42.06,42.37,98144.0,42.1,42.53,42.06,42.37,98144.0
2017-02-08 14:00:00,42.41,42.48,42.21,42.23,28900.0,42.41,42.48,42.21,42.23,28900.0
2017-02-08 14:30:00,42.25,42.5,42.22,42.4,38298.0,42.25,42.5,42.22,42.4,38298.0
2017-02-08 15:00:00,42.4,42.42,42.22,42.3,48754.0,42.4,42.42,42.22,42.3,48754.0
2017-02-08 15:30:00,42.32,42.4,42.16,42.25,120231.0,42.32,42.4,42.16,42.25,120231.0
2017-02-09 09:30:00,42.48,42.56,42.1,42.33,61387.0,42.48,42.56,42.1,42.33,61387.0
2017-02-09 10:00:00,42.39,42.5,42.2,42.48,33005.0,42.39,42.5,42.2,42.48,33005.0
2017-02-09 10:30:00,42.43,42.49,42.36,42.45,18573.0,42.43,42.49,42.36,42.45,18573.0
2017-02-09 11:00:00,42.46,42.5,42.38,42.47,24524.0,42.46,42.5,42.38,42.47,24524.0
2017-02-09 11:30:00,42.48,42.96,42.41,42.63,24172.0,42.48,42.96,42.41,42.63,24172.0
2017-02-09 12:00:00,42.63,43.08,42.59,43.0,168219.0,42.63,43.08,42.59,43.0,168219.0
2017-02-09 12:30:00,42.94,42.95,42.61,42.72,34262.0,42.94,42.95,42.61,42.72,34262.0
2017-02-09 13:00:00,42.72,42.95,42.68,42.84,61387.0,42.72,42.95,42.68,42.84,61387.0
2017-02-09 13:30:00,42.83,42.84,42.48,42.56,38264.0,42.83,42.84,42.48,42.56,38264.0
2017-02-09 14:00:00,42.53,42.56,42.34,42.38,54031.0,42.53,42.56,42.34,42.38,54031.0
2017-02-09 14:30:00,42.39,42.6,42.32,42.37,43542.0,42.39,42.6,42.32,42.37,43542.0
2017-02-09 15:00:00,42.38,42.4,42.26,42.31,37139.0,42.38,42.4,42.26,42.31,37139.0
2017-02-09 15:30:00,42.3,42.33,42.21,42.27,73032.0,42.3,42.33,42.21,42.27,73032.0
2017-02-10 09:30:00,42.54,43.0,42.41,42.62,33483.0,42.54,43.0,42.41,42.62,33483.0
2017-02-10 10:00:00,42.58,42.97,42.57,42.97,21492.0,42.58,42.97,42.57,42.97,21492.0
2017-02-10 10:30:00,42.94,42.97,42.45,42.6,36703.0,42.94,42.97,42.45,42.6,36703.0
2017-02-10 11:00:00,42.58,42.92,42.56,42.77,18015.0,42.58,42.92,42.56,42.77,18015.0
2017-02-10 11:30:00,42.77,42.94,42.77,42.9,30810.0,42.77,42.94,42.77,42.9,30810.0
2017-02-10 12:00:00,42.95,42.95,42.74,42.79,12819.0,42.95,42.95,42.74,42.79,12819.0
2017-02-10 12:30:00,42.74,42.89,42.73,42.75,16413.0,42.74,42.89,42.73,42.75,16413.0
2017-02-10 13:00:00,42.78,42.84,42.73,42.81,9456.0,42.78,42.84,42.73,42.81,9456.0
2017-02-10 13:30:00,42.81,42.84,42.73,42.75,14923.0,42.81,42.84,42.73,42.75,14923.0
2017-02-10 14:00:00,42.75,42.82,42.73,42.77,25421.0,42.75,42.82,42.73,42.77,25421.0
2017-02-10 14:30:00,42.77,42.81,42.67,42.77,14498.0,42.77,42.81,42.67,42.77,14498.0
2017-02-10 15:00:00,42.77,42.83,42.72,42.73,18031.0,42.77,42.83,42.72,42.73,18031.0
2017-02-10 15:30:00,42.73,42.81,42.71,42.79,71890.0,42.73,42.81,42.71,42.79,71890.0
2017-02-13 09:30:00,42.87,42.94,41.71,41.93,56903.0,42.87,42.94,41.71,41.93,56903.0
2017-02-13 10:00:00,41.98,42.24,41.68,41.76,55051.0,41.98,42.24,41.68,41.76,55051.0
2017-02-13 10:30:00,41.77,42.17,41.69,42.07,27040.0,41.77,42.17,41.69,42.07,27040.0
2017-02-13 11:00:00,42.09,42.35,41.94,42.35,29062.0,42.09,42.35,41.94,42.35,29062.0
2017-02-13 11:30:00,42.3,42.39,42.22,42.36,12065.0,42.3,42.39,42.22,42.36,12065.0
2017-02-13 12:00:00,42.42,42.46,42.37,42.42,18168.0,42.42,42.46,42.37,42.42,18168.0
2017-02-13 12:30:00,42.41,42.42,42.27,42.31,24892.0,42.41,42.42,42.27,42.31,24892.0
2017-02-13 13:00:00,42.28,42.34,42.25,42.27,17276.0,42.28,42.34,42.25,42.27,17276.0
2017-02-13 13:30:00,42.27,42.29,42.01,42.12,67476.0,42.27,42.29,42.01,42.12,67476.0
2017-02-13 14:00:00,42.12,42.14,41.98,41.98,38168.0,42.12,42.14,41.98,41.98,38168.0
2017-02-13 14:30:00,41.98,42.04,41.93,42.0,34878.0,41.98,42.04,41.93,42.0,34878.0
2017-02-13 15:00:00,41.99,41.99,41.78,41.82,48817.0,41.99,41.99,41.78,41.82,48817.0
2017-02-13 15:30:00,41.83,41.98,41.81,41.89,86161.0,41.83,41.98,41.81,41.89,86161.0
2017-02-14 09:30:00,42.01,42.05,41.77,41.82,32419.0,42.01,42.05,41.77,41.82,32419.0
2017-02-14 10:00:00,41.81,41.99,41.75,41.85,90776.0,41.81,41.99,41.75,41.85,90776.0
2017-02-14 10:30:00,41.85,41.88,41.57,41.58,56836.0,41.85,41.88,41.57,41.58,56836.0
2017-02-14 11:00:00,41.57,41.66,41.46,41.51,60221.0,41.57,41.66,41.46,41.51,60221.0
2017-02-14 11:30:00,41.48,41.83,41.42,41.77,28485.0,41.48,41.83,41.42,41.77,28485.0
2017-02-14 12:00:00,41.78,41.86,41.67,41.67,28362.0,41.78,41.86,41.67,41.67,28362.0
2017-02-14 12:30:00,41.69,41.79,41.64,41.64,19123.0,41.69,41.79,41.64,41.64,19123.0
2017-02-14 13:00:00,41.63,41.69,41.54,41.61,55497.0,41.63,41.69,41.54,41.61,55497.0
2017-02-14 13:30:00,41.62,41.71,41.59,41.63,23653.0,41.62,41.71,41.59,41.63,23653.0
2017-02-14 14:00:00,41.61,41.68,41.42,41.47,34473.0,41.61,41.68,41.42,41.47,34473.0
2017-02-14 14:30:00,41.48,41.48,40.89,41.05,79004.0,41.48,41.48,40.89,41.05,79004.0
2017-02-14 15:00:00,41.05,41.28,41.03,41.22,24303.0,41.05,41.28,41.03,41.22,24303.0
2017-02-14 15:30:00,41.23,41.26,41.16,41.21,99527.0,41.23,41.26,41.16,41.21,99527.0
2017-02-15 09:30:00,41.2,41.83,40.66,41.45,79899.0,41.2,41.83,40.66,41.45,79899.0
2017-02-15 10:00:00,41.48,41.6,41.13,41.4,71529.0,41.48,41.6,41.13,41.4,71529.0
2017-02-15 10:30:00,41.45,41.59,41.42,41.48,47621.0,41.45,41.59,41.42,41.48,47621.0
2017-02-15 11:00:00,41.5,41.59,41.18,41.57,61733.0,41.5,41.59,41.18,41.57,61733.0
2017-02-15 11:30:00,41.6,41.72,41.37,41.45,51868.0,41.6,41.72,41.37,41.45,51868.0
2017-02-15 12:00:00,41.45,41.53,41.36,41.46,107451.0,41.45,41.53,41.36,41.46,107451.0
2017-02-15 12:30:00,41.46,41.59,41.38,41.45,64722.0,41.46,41.59,41.38,41.45,64722.0
2017-02-15 13:00:00,41.45,41.52,41.08,41.22,68073.0,41.45,41.52,41.08,41.22,68073.0
2017-02-15 13:30:00,41.22,41.44,41.19,41.31,58612.0,41.22,41.44,41.19,41.31,58612.0
2017-02-15 14:00:00,41.32,41.35,41.06,41.35,92929.0,41.32,41.35,41.06,41.35,92929.0
2017-02-15 14:30:00,41.36,41.54,41.31,41.5,56326.0,41.36,41.54,41.31,41.5,56326.0
2017-02-15 15:00:00,41.51,41.51,41.4,41.43,45321.0,41.51,41.51,41.4,41.43,45321.0
2017-02-15 15:30:00,41.41,41.54,41.4,41.49,160936.0,41.41,41.54,41.4,41.49,160936.0
2017-02-16 09:30:00,41.35,41.85,40.66,41.0,62306.0,41.35,41.85,40.66,41.0,62306.0
2017-02-16 10:00:00,41.07,41.34,40.73,41.3,44820.0,41.07,41.34,40.73,41.3,44820.0
2017-02-16 10:30:00,41.3,41.33,41.15,41.24,28895.0,41.3,41.33,41.15,41.24,28895.0
2017-02-16 11:00:00,41.24,41.27,40.88,41.08,50330.0,41.24,41.27,40.88,41.08,50330.0
2017-02-16 11:30:00,41.09,41.24,40.73,40.73,85147.0,41.09,41.24,40.73,40.73,85147.0
2017-02-16 12:00:00,40.74,41.02,40.63,40.98,28051.0,40.74,41.02,40.63,40.98,28051.0
2017-02-16 12:30:00,40.98,41.04,40.82,40.97,30805.0,40.98,41.04,40.82,40.97,30805.0
2017-02-16 13:00:00,40.97,41.0,40.8,40.88,22069.0,40.97,41.0,40.8,40.88,22069.0
2017-02-16 13:30:00,40.89,41.01,40.68,40.83,38594.0,40.89,41.01,40.68,40.83,38594.0
2017-02-16 14:00:00,40.84,40.84,40.58,40.69,36671.0,40.84,40.84,40.58,40.69,36671.0
2017-02-16 14:30:00,40.68,40.72,40.5,40.6,46761.0,40.68,40.72,40.5,40.6,46761.0
2017-02-16 15:00:00,40.61,40.62,40.39,40.39,72144.0,40.61,40.62,40.39,40.39,72144.0
2017-02-16 15:30:00,40.37,40.4,40.01,40.17,299454.0,40.37,40.4,40.01,40.17,299454.0
2017-02-17 09:30:00,40.17,40.39,39.74,39.89,37553.0,40.17,40.39,39.74,39.89,37553.0
2017-02-17 10:00:00,39.9,40.07,39.52,39.71,53716.0,39.9,40.07,39.52,39.71,53716.0
2017-02-17 10:30:00,39.74,39.85,39.55,39.66,68452.0,39.74,39.85,39.55,39.66,68452.0
2017-02-17 11:00:00,39.66,40.32,39.66,40.25,31971.0,39.66,40.32,39.66,40.25,31971.0
2017-02-17 11:30:00,40.25,40.66,40.17,40.45,24971.0,40.25,40.66,40.17,40.45,24971.0
2017-02-17 12:00:00,40.47,40.49,40.3,40.34,13850.0,40.47,40.49,40.3,40.34,13850.0
2017-02-17 12:30:00,40.32,40.42,40.22,40.39,18080.0,40.32,40.42,40.22,40.39,18080.0
2017-02-17 13:00:00,40.38,40.39,40.26,40.32,30615.0,40.38,40.39,40.26,40.32,30615.0
2017-02-17 13:30:00,40.33,40.34,40.21,40.23,22585.0,40.33,40.34,40.21,40.23,22585.0
2017-02-17 14:00:00,40.23,40.24,39.9,39.97,98784.0,40.23,40.24,39.9,39.97,98784.0
2017-02-17 14:30:00,39.96,40.08,39.93,39.97,144669.0,39.96,40.08,39.93,39.97,144669.0
2017-02-17 15:00:00,39.98,40.16,39.98,40.14,69287.0,39.98,40.16,39.98,40.14,69287.0
2017-02-17 15:30:00,40.14,40.19,40.03,40.14,130860.0,40.14,40.19,40.03,40.14,130860.0
2017-02-21 09:30:00,40.09,40.63,39.9,40.22,80438.0,40.09,40.63,39.9,40.22,80438.0
2017-02-21 10:00:00,40.23,40.36,40.08,40.2,72040.0,40.23,40.36,40.08,40.2,72040.0
2017-02-21 10:30:00,40.22,40.29,40.01,40.25,121826.0,40.22,40.29,40.01,40.25,121826.0
2017-02-21 11:00:00,40.24,40.3,40.15,40.26,83000.0,40.24,40.3,40.15,40.26,83000.0
2017-02-21 11:30:00,40.26,40.62,40.25,40.6,113403.0,40.26,40.62,40.25,40.6,113403.0
2017-02-21 12:00:00,40.61,40.61,40.47,40.59,77751.0,40.61,40.61,40.47,40.59,77751.0
2017-02-21 12:30:00,40.58,40.61,40.52,40.53,26675.0,40.58,40.61,40.52,40.53,26675.0
2017-02-21 13:00:00,40.53,40.53,40.34,40.38,60643.0,40.53,40.53,40.34,40.38,60643.0
2017-02-21 13:30:00,40.38,40.53,40.31,40.51,46487.0,40.38,40.53,40.31,40.51,46487.0
2017-02-21 14:00:00,40.49,40.56,40.36,40.42,33546.0,40.49,40.56,40.36,40.42,33546.0
2017-02-21 14:30:00,40.42,40.52,40.3,40.36,54202.0,40.42,40.52,40.3,40.36,54202.0
2017-02-21 15:00:00,40.34,40.49,40.24,40.24,64581.0,40.34,40.49,40.24,40.24,64581.0
2017-02-21 15:30:00,40.25,40.4,40.2,40.21,211032.0,40.25,40.4,40.2,40.21,211032.0
2017-02-22 09:30:00,40.27,40.57,40.18,40.23,31007.0,40.27,40.57,40.18,40.23,31007.0
2017-02-22 10:00:00,40.28,40.47,40.03,40.29,80071.0,40.28,40.47,40.03,40.29,80071.0
2017-02-22 10:30:00,40.29,40.51,40.02,40.24,51884.0,40.29,40.51,40.02,40.24,51884.0
2017-02-22 11:00:00,40.26,40.43,40.18,40.28,92251.0,40.26,40.43,40.18,40.28,92251.0
2017-02-22 11:30:00,40.27,40.55,40.23,40.23,136231.0,40.27,40.55,40.23,40.23,136231.0
2017-02-22 12:00:00,40.22,40.37,40.2,40.31,67154.0,40.22,40.37,40.2,40.31,67154.0
2017-02-22 12:30:00,40.31,40.91,40.27,40.74,85413.0,40.31,40.91,40.27,40.74,85413.0
2017-02-22 13:00:00,40.77,40.77,40.65,40.68,44255.0,40.77,40.77,40.65,40.68,44255.0
2017-02-22 13:30:00,40.69,41.07,40.67,41.04,96986.0,40.69,41.07,40.67,41.04,96986.0
2017-02-22 14:00:00,41.09,41.29,40.94,41.08,90598.0,41.09,41.29,40.94,41.08,90598.0
2017-02-22 14:30:00,41.08,41.15,40.89,40.98,145503.0,41.08,41.15,40.89,40.98,145503.0
2017-02-22 15:00:00,40.96,41.12,40.89,41.05,90608.0,40.96,41.12,40.89,41.05,90608.0
2017-02-22 15:30:00,41.04,41.32,40.95,41.26,337116.0,41.04,41.32,40.95,41.26,337116.0
2017-02-23 09:30:00,37.95,39.23,37.0,38.99,1410970.0,37.95,39.23,37.0,38.99,1410970.0
2017-02-23 10:00:00,38.99,39.22,37.65,38.15,629476.0,38.99,39.22,37.65,38.15,629476.0
2017-02-23 10:30:00,38.17,38.75,37.75,38.68,479158.0,38.17,38.75,37.75,38.68,479158.0
2017-02-23 11:00:00,38.69,39.09,38.22,39.05,324191.0,38.69,39.09,38.22,39.05,324191.0
2017-02-23 11:30:00,39.05,39.62,38.45,39.55,386433.0,39.05,39.62,38.45,39.55,386433.0
2017-02-23 12:00:00,39.55,39.92,39.38,39.91,250324.0,39.55,39.92,39.38,39.91,250324.0
2017-02-23 12:30:00,39.91,40.67,39.03,39.2,273711.0,39.91,40.67,39.03,39.2,273711.0
2017-02-23 13:00:00,39.21,39.43,38.68,39.42,174987.0,39.21,39.43,38.68,39.42,174987.0
2017-02-23 13:30:00,39.36,39.87,39.05,39.3,188097.0,39.36,39.87,39.05,39.3,188097.0
2017-02-23 14:00:00,39.3,40.04,39.21,39.52,164004.0,39.3,40.04,39.21,39.52,164004.0
2017-02-23 14:30:00,39.52,39.71,39.03,39.14,123994.0,39.52,39.71,39.03,39.14,123994.0
2017-02-23 15:00:00,39.11,39.28,38.5,38.79,743187.0,39.11,39.28,38.5,38.79,743187.0
2017-02-23 15:30:00,38.78,38.78,38.09,38.58,832373.0,38.78,38.78,38.09,38.58,832373.0
2017-02-24 09:30:00,38.0,38.39,37.45,38.09,329576.0,38.0,38.39,37.45,38.09,329576.0
2017-02-24 10:00:00,38.08,38.63,38.05,38.59,221933.0,38.08,38.63,38.05,38.59,221933.0
2017-02-24 10:30:00,38.59,39.72,38.52,38.9,210927.0,38.59,39.72,38.52,38.9,210927.0
2017-02-24 11:00:00,38.88,39.38,38.75,39.3,181717.0,38.88,39.38,38.75,39.3,181717.0
2017-02-24 11:30:00,39.29,39.37,39.21,39.3,184338.0,39.29,39.37,39.21,39.3,184338.0
2017-02-24 12:00:00,39.32,39.7,39.32,39.44,177051.0,39.32,39.7,39.32,39.44,177051.0
2017-02-24 12:30:00,39.43,39.98,39.4,39.82,171772.0,39.43,39.98,39.4,39.82,171772.0
2017-02-24 13:00:00,39.83,39.87,39.25,39.33,276691.0,39.83,39.87,39.25,39.33,276691.0
2017-02-24 13:30:00,39.32,39.61,39.27,39.53,101289.0,39.32,39.61,39.27,39.53,101289.0
2017-02-24 14:00:00,39.54,39.62,39.41,39.42,137649.0,39.54,39.62,39.41,39.42,137649.0
2017-02-24 14:30:00,39.41,39.52,39.25,39.29,170475.0,39.41,39.52,39.25,39.29,170475.0
2017-02-24 15:00:00,39.29,39.33,38.75,39.15,304885.0,39.29,39.33,38.75,39.15,304885.0
2017-02-24 15:30:00,39.14,39.36,38.78,39.3,360938.0,39.14,39.36,38.78,39.3,360938.0
2017-02-27 09:30:00,39.35,39.82,39.28,39.55,98964.0,39.35,39.82,39.28,39.55,98964.0
2017-02-27 10:00:00,39.58,39.6,39.0,39.41,103965.0,39.58,39.6,39.0,39.41,103965.0
2017-02-27 10:30:00,39.39,39.42,39.13,39.16,49516.0,39.39,39.42,39.13,39.16,49516.0
2017-02-27 11:00:00,39.12,39.34,39.02,39.22,57886.0,39.12,39.34,39.02,39.22,57886.0
2017-02-27 11:30:00,39.21,39.3,39.09,39.09,51990.0,39.21,39.3,39.09,39.09,51990.0
2017-02-27 12:00:00,39.08,39.25,39.05,39.17,42434.0,39.08,39.25,39.05,39.17,42434.0
2017-02-27 12:30:00,39.18,39.27,39.16,39.21,34633.0,39.18,39.27,39.16,39.21,34633.0
2017-02-27 13:00:00,39.23,39.28,39.21,39.25,33903.0,39.23,39.28,39.21,39.25,33903.0
2017-02-27 13:30:00,39.25,39.32,39.22,39.31,69996.0,39.25,39.32,39.22,39.31,69996.0
2017-02-27 14:00:00,39.31,39.35,39.26,39.35,69296.0,39.31,39.35,39.26,39.35,69296.0
2017-02-27 14:30:00,39.34,39.37,39.28,39.3,59706.0,39.34,39.37,39.28,39.3,59706.0
2017-02-27 15:00:00,39.31,39.32,39.1,39.2,56025.0,39.31,39.32,39.1,39.2,56025.0
2017-02-27 15:30:00,39.21,39.22,39.09,39.13,224205.0,39.21,39.22,39.09,39.13,224205.0
2017-02-28 09:30:00,38.14,38.74,38.1,38.17,176549.0,38.14,38.74,38.1,38.17,176549.0
2017-02-28 10:00:00,38.18,38.45,38.0,38.44,145397.0,38.18,38.45,38.0,38.44,145397.0
2017-02-28 10:30:00,38.44,39.0,38.38,38.86,210047.0,38.44,39.0,38.38,38.86,210047.0
2017-02-28 11:00:00,38.88,38.88,38.47,38.64,48973.0,38.88,38.88,38.47,38.64,48973.0
2017-02-28 11:30:00,38.65,38.65,38.31,38.5,70311.0,38.65,38.65,38.31,38.5,70311.0
2017-02-28 12:00:00,38.49,38.53,37.87,37.88,60907.0,38.49,38.53,37.87,37.88,60907.0
2017-02-28 12:30:00,37.88,37.99,37.59,37.63,95639.0,37.88,37.99,37.59,37.63,95639.0
2017-02-28 13:00:00,37.68,38.07,37.67,38.07,43102.0,37.68,38.07,37.67,38.07,43102.0
2017-02-28 13:30:00,38.05,38.1,37.97,38.02,42168.0,38.05,38.1,37.97,38.02,42168.0
2017-02-28 14:00:00,38.02,38.06,37.91,37.95,169415.0,38.02,38.06,37.91,37.95,169415.0
2017-02-28 14:30:00,37.95,38.03,37.89,37.95,56712.0,37.95,38.03,37.89,37.95,56712.0
2017-02-28 15:00:00,37.95,37.96,37.88,37.9,42404.0,37.95,37.96,37.88,37.9,42404.0
2017-02-28 15:30:00,37.9,37.92,37.8,37.81,154405.0,37.9,37.92,37.8,37.81,154405.0
2017-03-01 09:30:00,38.27,38.33,38.0,38.19,45078.0,38.27,38.33,38.0,38.19,45078.0
2017-03-01 10:00:00,38.14,38.19,37.86,37.93,26382.0,38.14,38.19,37.86,37.93,26382.0
2017-03-01 10:30:00,37.86,37.92,37.47,37.65,29602.0,37.86,37.92,37.47,37.65,29602.0
2017-03-01 11:00:00,37.65,37.69,37.26,37.44,55182.0,37.65,37.69,37.26,37.44,55182.0
2017-03-01 11:30:00,37.45,37.64,37.38,37.61,26999.0,37.45,37.64,37.38,37.61,26999.0
2017-03-01 12:00:00,37.6,37.66,37.49,37.49,23228.0,37.6,37.66,37.49,37.49,23228.0
2017-03-01 12:30:00,37.5,37.83,37.49,37.83,26466.0,37.5,37.83,37.49,37.83,26466.0
2017-03-01 13:00:00,37.86,37.86,37.65,37.65,31102.0,37.86,37.86,37.65,37.65,31102.0
2017-03-01 13:30:00,37.66,37.85,37.64,37.77,23348.0,37.66,37.85,37.64,37.77,23348.0
2017-03-01 14:00:00,37.8,37.81,37.63,37.66,81562.0,37.8,37.81,37.63,37.66,81562.0
2017-03-01 14:30:00,37.65,37.75,37.64,37.75,46322.0,37.65,37.75,37.64,37.75,46322.0
2017-03-01 15:00:00,37.74,37.81,37.68,37.79,42736.0,37.74,37.81,37.68,37.79,42736.0
2017-03-01 15:30:00,37.79,37.96,37.79,37.86,120807.0,37.79,37.96,37.79,37.86,120807.0
2017-03-02 09:30:00,37.96,38.15,37.8,37.96,46584.0,37.96,38.15,37.8,37.96,46584.0
2017-03-02 10:00:00,37.92,38.1,37.79,37.99,37395.0,37.92,38.1,37.79,37.99,37395.0
2017-03-02 10:30:00,37.99,38.08,37.91,37.97,260420.0,37.99,38.08,37.91,37.97,260420.0
2017-03-02 11:00:00,37.96,38.03,37.8,37.87,44068.0,37.96,38.03,37.8,37.87,44068.0
2017-03-02 11:30:00,37.85,38.06,37.81,37.95,103349.0,37.85,38.06,37.81,37.95,103349.0
2017-03-02 12:00:00,37.95,37.96,37.69,37.69,13391.0,37.95,37.96,37.69,37.69,13391.0
2017-03-02 12:30:00,37.71,37.8,37.67,37.78,10692.0,37.71,37.8,37.67,37.78,10692.0
2017-03-02 13:00:00,37.77,37.77,37.5,37.58,44063.0,37.77,37.77,37.5,37.58,44063.0
2017-03-02 13:30:00,37.54,37.75,37.51,37.7,79152.0,37.54,37.75,37.51,37.7,79152.0
2017-03-02 14:00:00,37.7,37.75,37.61,37.64,41994.0,37.7,37.75,37.61,37.64,41994.0
2017-03-02 14:30:00,37.65,37.65,37.5,37.53,83526.0,37.65,37.65,37.5,37.53,83526.0
2017-03-02 15:00:00,37.53,37.66,37.22,37.38,341201.0,37.53,37.66,37.22,37.38,341201.0
2017-03-02 15:30:00,37.38,37.47,37.11,37.22,184108.0,37.38,37.47,37.11,37.22,184108.0
2017-03-03 09:30:00,37.96,37.96,36.79,36.92,164553.0,37.96,37.96,36.79,36.92,164553.0
2017-03-03 10:00:00,36.96,37.02,36.57,36.66,46669.0,36.96,37.02,36.57,36.66,46669.0
2017-03-03 10:30:00,36.64,36.65,36.36,36.36,63677.0,36.64,36.65,36.36,36.36,63677.0
2017-03-03 11:00:00,36.35,36.77,36.33,36.51,103804.0,36.35,36.77,36.33,36.51,103804.0
2017-03-03 11:30:00,36.55,36.63,36.34,36.49,47345.0,36.55,36.63,36.34,36.49,47345.0
2017-03-03 12:00:00,36.5,36.69,36.4,36.68,56660.0,36.5,36.69,36.4,36.68,56660.0
2017-03-03 12:30:00,36.67,36.71,36.52,36.53,67711.0,36.67,36.71,36.52,36.53,67711.0
2017-03-03 13:00:00,36.52,36.54,36.31,36.34,36301.0,36.52,36.54,36.31,36.34,36301.0
2017-03-03 13:30:00,36.34,36.65,36.3,36.57,53898.0,36.34,36.65,36.3,36.57,53898.0
2017-03-03 14:00:00,36.56,36.75,36.54,36.67,60552.0,36.56,36.75,36.54,36.67,60552.0
2017-03-03 14:30:00,36.67,36.83,36.66,36.77,119948.0,36.67,36.83,36.66,36.77,119948.0
2017-03-03 15:00:00,36.78,36.8,36.5,36.73,145138.0,36.78,36.8,36.5,36.73,145138.0
2017-03-03 15:30:00,36.73,36.75,36.34,36.35,454689.0,36.73,36.75,36.34,36.35,454689.0
2017-03-06 09:30:00,35.96,36.16,35.41,35.88,114617.0,35.96,36.16,35.41,35.88,114617.0
2017-03-06 10:00:00,35.88,36.23,35.63,36.22,155911.0,35.88,36.23,35.63,36.22,155911.0
2017-03-06 10:30:00,36.18,36.19,35.8,35.9,77918.0,36.18,36.19,35.8,35.9,77918.0
2017-03-06 11:00:00,35.88,36.0,35.86,35.9,76639.0,35.88,36.0,35.86,35.9,76639.0
2017-03-06 11:30:00,35.89,35.92,35.62,35.62,55878.0,35.89,35.92,35.62,35.62,55878.0
2017-03-06 12:00:00,35.63,35.72,35.5,35.7,73499.0,35.63,35.72,35.5,35.7,73499.0
2017-03-06 12:30:00,35.71,35.71,35.58,35.58,39917.0,35.71,35.71,35.58,35.58,39917.0
2017-03-06 13:00:00,35.59,35.79,35.56,35.73,48448.0,35.59,35.79,35.56,35.73,48448.0
2017-03-06 13:30:00,35.72,35.74,35.6,35.66,40680.0,35.72,35.74,35.6,35.66,40680.0
2017-03-06 14:00:00,35.66,35.75,35.62,35.7,61122.0,35.66,35.75,35.62,35.7,61122.0
2017-03-06 14:30:00,35.7,35.75,35.49,35.52,63426.0,35.7,35.75,35.49,35.52,63426.0
2017-03-06 15:00:00,35.52,35.74,35.4,35.72,75985.0,35.52,35.74,35.4,35.72,75985.0
2017-03-06 15:30:00,35.72,35.91,35.57,35.8,204648.0,35.72,35.91,35.57,35.8,204648.0
2017-03-07 09:30:00,35.48,35.99,35.36,35.63,30874.0,35.48,35.99,35.36,35.63,30874.0
2017-03-07 10:00:00,35.68,35.68,35.42,35.59,66047.0,35.68,35.68,35.42,35.59,66047.0
2017-03-07 10:30:00,35.59,35.82,35.58,35.59,48810.0,35.59,35.82,35.58,35.59,48810.0
2017-03-07 11:00:00,35.58,35.6,35.52,35.59,32107.0,35.58,35.6,35.52,35.59,32107.0
2017-03-07 11:30:00,35.55,35.58,35.43,35.54,46825.0,35.55,35.58,35.43,35.54,46825.0
2017-03-07 12:00:00,35.54,35.59,35.46,35.51,43511.0,35.54,35.59,35.46,35.51,43511.0
2017-03-07 12:30:00,35.5,35.56,35.49,35.5,35056.0,35.5,35.56,35.49,35.5,35056.0
2017-03-07 13:00:00,35.5,35.51,35.46,35.47,37824.0,35.5,35.51,35.46,35.47,37824.0
2017-03-07 13:30:00,35.48,35.53,35.45,35.51,34889.0,35.48,35.53,35.45,35.51,34889.0
2017-03-07 14:00:00,35.51,35.76,35.51,35.74,51308.0,35.51,35.76,35.51,35.74,51308.0
2017-03-07 14:30:00,35.74,35.78,35.65,35.67,36582.0,35.74,35.78,35.65,35.67,36582.0
2017-03-07 15:00:00,35.66,35.87,35.66,35.81,69891.0,35.66,35.87,35.66,35.81,69891.0
2017-03-07 15:30:00,35.82,35.91,35.7,35.78,182278.0,35.82,35.91,35.7,35.78,182278.0
2017-03-08 09:30:00,35.87,36.23,35.81,36.2,33715.0,35.87,36.23,35.81,36.2,33715.0
2017-03-08 10:00:00,36.12,36.38,36.11,36.36,36856.0,36.12,36.38,36.11,36.36,36856.0
2017-03-08 10:30:00,36.35,36.46,36.3,36.36,53152.0,36.35,36.46,36.3,36.36,53152.0
2017-03-08 11:00:00,36.35,36.39,36.13,36.13,53853.0,36.35,36.39,36.13,36.13,53853.0
2017-03-08 11:30:00,36.1,36.21,35.97,35.98,82529.0,36.1,36.21,35.97,35.98,82529.0
2017-03-08 12:00:00,36.0,36.0,35.73,35.79,49409.0,36.0,36.0,35.73,35.79,49409.0
2017-03-08 12:30:00,35.79,36.0,35.7,36.0,49428.0,35.79,36.0,35.7,36.0,49428.0
2017-03-08 13:00:00,35.98,36.01,35.87,35.94,51900.0,35.98,36.01,35.87,35.94,51900.0
2017-03-08 13:30:00,35.94,36.02,35.94,36.0,63067.0,35.94,36.02,35.94,36.0,63067.0
2017-03-08 14:00:00,35.99,35.99,35.9,35.96,29726.0,35.99,35.99,35.9,35.96,29726.0
2017-03-08 14:30:00,35.97,36.01,35.93,36.0,52092.0,35.97,36.01,35.93,36.0,52092.0
2017-03-08 15:00:00,36.0,36.07,35.99,36.0,80677.0,36.0,36.07,35.99,36.0,80677.0
2017-03-08 15:30:00,35.99,36.0,35.87,35.92,157945.0,35.99,36.0,35.87,35.92,157945.0
2017-03-09 09:30:00,35.9,35.96,35.76,35.87,34682.0,35.9,35.96,35.76,35.87,34682.0
2017-03-09 10:00:00,35.84,35.87,35.77,35.81,23103.0,35.84,35.87,35.77,35.81,23103.0
2017-03-09 10:30:00,35.82,35.87,35.45,35.57,60402.0,35.82,35.87,35.45,35.57,60402.0
2017-03-09 11:00:00,35.54,35.77,35.54,35.68,37409.0,35.54,35.77,35.54,35.68,37409.0
2017-03-09 11:30:00,35.68,35.9,35.66,35.84,34591.0,35.68,35.9,35.66,35.84,34591.0
2017-03-09 12:00:00,35.84,35.9,35.78,35.82,41537.0,35.84,35.9,35.78,35.82,41537.0
2017-03-09 12:30:00,35.8,35.91,35.8,35.84,29306.0,35.8,35.91,35.8,35.84,29306.0
2017-03-09 13:00:00,35.83,35.86,35.78,35.85,19035.0,35.83,35.86,35.78,35.85,19035.0
2017-03-09 13:30:00,35.85,35.89,35.79,35.84,33261.0,35.85,35.89,35.79,35.84,33261.0
2017-03-09 14:00:00,35.84,35.89,35.81,35.87,58817.0,35.84,35.89,35.81,35.87,58817.0
2017-03-09 14:30:00,35.87,35.93,35.82,35.93,66309.0,35.87,35.93,35.82,35.93,66309.0
2017-03-09 15:00:00,35.93,36.03,35.91,36.0,72770.0,35.93,36.03,35.91,36.0,72770.0
2017-03-09 15:30:00,36.0,36.2,36.0,36.16,188457.0,36.0,36.2,36.0,36.16,188457.0
2017-03-10 09:30:00,36.27,36.84,36.25,36.84,53807.0,36.27,36.84,36.25,36.84,53807.0
2017-03-10 10:00:00,36.84,37.0,36.71,36.71,53526.0,36.84,37.0,36.71,36.71,53526.0
2017-03-10 10:30:00,36.71,36.92,36.63,36.77,59779.0,36.71,36.92,36.63,36.77,59779.0
2017-03-10 11:00:00,36.75,36.9,36.56,36.65,69334.0,36.75,36.9,36.56,36.65,69334.0
2017-03-10 11:30:00,36.66,36.84,36.64,36.66,50984.0,36.66,36.84,36.64,36.66,50984.0
2017-03-10 12:00:00,36.66,36.83,36.59,36.75,59417.0,36.66,36.83,36.59,36.75,59417.0
2017-03-10 12:30:00,36.77,36.77,36.44,36.56,64032.0,36.77,36.77,36.44,36.56,64032.0
2017-03-10 13:00:00,36.56,36.66,36.5,36.56,40589.0,36.56,36.66,36.5,36.56,40589.0
2017-03-10 13:30:00,36.57,36.57,36.29,36.39,29407.0,36.57,36.57,36.29,36.39,29407.0
2017-03-10 14:00:00,36.4,36.55,36.38,36.51,16641.0,36.4,36.55,36.38,36.51,16641.0
2017-03-10 14:30:00,36.53,36.55,36.38,36.4,21063.0,36.53,36.55,36.38,36.4,21063.0
2017-03-10 15:00:00,36.4,36.44,36.33,36.38,24198.0,36.4,36.44,36.33,36.38,24198.0
2017-03-10 15:30:00,36.37,36.4,36.04,36.11,137030.0,36.37,36.4,36.04,36.11,137030.0
2017-03-13 09:30:00,36.39,36.64,36.3,36.48,78395.0,36.39,36.64,36.3,36.48,78395.0
2017-03-13 10:00:00,36.48,37.06,36.4,36.86,108973.0,36.48,37.06,36.4,36.86,108973.0
2017-03-13 10:30:00,36.87,37.05,36.85,37.03,85656.0,36.87,37.05,36.85,37.03,85656.0
2017-03-13 11:00:00,37.02,37.02,36.63,36.81,53438.0,37.02,37.02,36.63,36.81,53438.0
2017-03-13 11:30:00,36.82,37.04,36.72,37.02,46400.0,36.82,37.04,36.72,37.02,46400.0
2017-03-13 12:00:00,37.02,37.05,36.92,37.0,53977.0,37.02,37.05,36.92,37.0,53977.0
2017-03-13 12:30:00,37.01,37.1,36.88,37.09,45769.0,37.01,37.1,36.88,37.09,45769.0
2017-03-13 13:00:00,37.07,37.21,37.02,37.21,42113.0,37.07,37.21,37.02,37.21,42113.0
2017-03-13 13:30:00,37.2,37.2,37.1,37.14,43888.0,37.2,37.2,37.1,37.14,43888.0
2017-03-13 14:00:00,37.14,37.31,37.14,37.25,58487.0,37.14,37.31,37.14,37.25,58487.0
2017-03-13 14:30:00,37.25,37.38,37.24,37.36,49924.0,37.25,37.38,37.24,37.36,49924.0
2017-03-13 15:00:00,37.36,37.42,37.33,37.41,54488.0,37.36,37.42,37.33,37.41,54488.0
2017-03-13 15:30:00,37.41,37.51,37.16,37.26,223556.0,37.41,37.51,37.16,37.26,223556.0
2017-03-14 09:30:00,37.75,37.78,37.07,37.09,51361.0,37.75,37.78,37.07,37.09,51361.0
2017-03-14 10:00:00,37.1,37.1,36.59,36.7,24320.0,37.1,37.1,36.59,36.7,24320.0
2017-03-14 10:30:00,36.67,36.83,36.59,36.76,44245.0,36.67,36.83,36.59,36.76,44245.0
2017-03-14 11:00:00,36.74,36.96,36.71,36.94,25403.0,36.74,36.96,36.71,36.94,25403.0
2017-03-14 11:30:00,36.94,36.96,36.82,36.83,18298.0,36.94,36.96,36.82,36.83,18298.0
2017-03-14 12:00:00,36.83,36.88,36.71,36.81,23263.0,36.83,36.88,36.71,36.81,23263.0
2017-03-14 12:30:00,36.82,36.93,36.75,36.81,31724.0,36.82,36.93,36.75,36.81,31724.0
2017-03-14 13:00:00,36.81,37.0,36.81,36.99,21687.0,36.81,37.0,36.81,36.99,21687.0
2017-03-14 13:30:00,36.99,37.04,36.94,37.02,25241.0,36.99,37.04,36.94,37.02,25241.0
2017-03-14 14:00:00,37.01,37.06,36.98,37.05,20237.0,37.01,37.06,36.98,37.05,20237.0
2017-03-14 14:30:00,37.04,37.04,36.94,36.96,30059.0,37.04,37.04,36.94,36.96,30059.0
2017-03-14 15:00:00,36.97,37.14,36.95,37.09,32746.0,36.97,37.14,36.95,37.09,32746.0
2017-03-14 15:30:00,37.09,37.13,37.0,37.02,74618.0,37.09,37.13,37.0,37.02,74618.0
2017-03-15 09:30:00,37.35,37.35,36.05,36.74,113404.0,37.35,37.35,36.05,36.74,113404.0
2017-03-15 10:00:00,36.7,36.9,36.65,36.84,36476.0,36.7,36.9,36.65,36.84,36476.0
2017-03-15 10:30:00,36.89,36.92,36.47,36.72,38541.0,36.89,36.92,36.47,36.72,38541.0
2017-03-15 11:00:00,36.75,36.93,36.71,36.82,37987.0,36.75,36.93,36.71,36.82,37987.0
2017-03-15 11:30:00,36.83,36.95,36.78,36.9,30278.0,36.83,36.95,36.78,36.9,30278.0
2017-03-15 12:00:00,36.9,37.03,36.88,37.0,16910.0,36.9,37.03,36.88,37.0,16910.0
2017-03-15 12:30:00,37.02,37.12,36.96,37.05,87800.0,37.02,37.12,36.96,37.05,87800.0
2017-03-15 13:00:00,37.12,37.44,37.12,37.42,28360.0,37.12,37.44,37.12,37.42,28360.0
2017-03-15 13:30:00,37.42,37.53,37.3,37.36,37240.0,37.42,37.53,37.3,37.36,37240.0
2017-03-15 14:00:00,37.38,37.75,37.38,37.63,51343.0,37.38,37.75,37.38,37.63,51343.0
2017-03-15 14:30:00,37.62,37.8,37.44,37.76,53529.0,37.62,37.8,37.44,37.76,53529.0
2017-03-15 15:00:00,37.74,37.89,37.72,37.75,69586.0,37.74,37.89,37.72,37.75,69586.0
2017-03-15 15:30:00,37.75,37.92,37.7,37.75,178341.0,37.75,37.92,37.7,37.75,178341.0
2017-03-16 09:30:00,37.85,38.47,37.76,38.23,47437.0,37.85,38.47,37.76,38.23,47437.0
2017-03-16 10:00:00,38.17,38.58,38.17,38.42,48561.0,38.17,38.58,38.17,38.42,48561.0
2017-03-16 10:30:00,38.42,38.45,38.29,38.32,29328.0,38.42,38.45,38.29,38.32,29328.0
2017-03-16 11:00:00,38.32,38.5,38.13,38.5,79102.0,38.32,38.5,38.13,38.5,79102.0
2017-03-16 11:30:00,38.5,38.68,38.38,38.66,55903.0,38.5,38.68,38.38,38.66,55903.0
2017-03-16 12:00:00,38.68,38.81,38.63,38.79,45171.0,38.68,38.81,38.63,38.79,45171.0
2017-03-16 12:30:00,38.81,38.85,38.46,38.51,50779.0,38.81,38.85,38.46,38.51,50779.0
2017-03-16 13:00:00,38.51,38.73,38.49,38.71,29104.0,38.51,38.73,38.49,38.71,29104.0
2017-03-16 13:30:00,38.69,38.73,38.67,38.71,18125.0,38.69,38.73,38.67,38.71,18125.0
2017-03-16 14:00:00,38.71,38.83,38.69,38.83,32239.0,38.71,38.83,38.69,38.83,32239.0
2017-03-16 14:30:00,38.82,38.83,38.63,38.69,84869.0,38.82,38.83,38.63,38.69,84869.0
2017-03-16 15:00:00,38.69,38.74,38.48,38.73,81307.0,38.69,38.74,38.48,38.73,81307.0
2017-03-16 15:30:00,38.73,38.8,38.6,38.74,102393.0,38.73,38.8,38.6,38.74,102393.0
2017-03-17 09:30:00,38.85,38.85,38.36,38.43,81734.0,38.85,38.85,38.36,38.43,81734.0
2017-03-17 10:00:00,38.33,38.9,38.11,38.85,52478.0,38.33,38.9,38.11,38.85,52478.0
2017-03-17 10:30:00,38.8,38.85,38.68,38.72,33305.0,38.8,38.85,38.68,38.72,33305.0
2017-03-17 11:00:00,38.7,38.95,38.63,38.91,54936.0,38.7,38.95,38.63,38.91,54936.0
2017-03-17 11:30:00,38.91,38.91,38.73,38.76,44793.0,38.91,38.91,38.73,38.76,44793.0
2017-03-17 12:00:00,38.78,38.87,38.76,38.76,40339.0,38.78,38.87,38.76,38.76,40339.0
2017-03-17 12:30:00,38.79,38.96,38.77,38.91,23770.0,38.79,38.96,38.77,38.91,23770.0
2017-03-17 13:00:00,38.94,38.97,38.84,38.86,22189.0,38.94,38.97,38.84,38.86,22189.0
2017-03-17 13:30:00,38.86,38.9,38.68,38.7,47938.0,38.86,38.9,38.68,38.7,47938.0
2017-03-17 14:00:00,38.7,38.71,38.55,38.62,31642.0,38.7,38.71,38.55,38.62,31642.0
2017-03-17 14:30:00,38.61,38.64,38.47,38.5,32559.0,38.61,38.64,38.47,38.5,32559.0
2017-03-17 15:00:00,38.51,38.82,38.5,38.78,38484.0,38.51,38.82,38.5,38.78,38484.0
2017-03-17 15:30:00,38.78,38.88,38.67,38.81,137039.0,38.78,38.88,38.67,38.81,137039.0
2017-03-20 09:30:00,38.99,39.54,38.97,39.21,147628.0,38.99,39.54,38.97,39.21,147628.0
2017-03-20 10:00:00,39.21,39.33,38.99,39.28,47899.0,39.21,39.33,38.99,39.28,47899.0
2017-03-20 10:30:00,39.26,39.33,39.24,39.27,32605.0,39.26,39.33,39.24,39.27,32605.0
2017-03-20 11:00:00,39.26,39.33,39.15,39.24,46994.0,39.26,39.33,39.15,39.24,46994.0
2017-03-20 11:30:00,39.24,39.39,39.23,39.39,41567.0,39.24,39.39,39.23,39.39,41567.0
2017-03-20 12:00:00,39.42,39.64,39.41,39.54,78736.0,39.42,39.64,39.41,39.54,78736.0
2017-03-20 12:30:00,39.55,39.61,39.31,39.43,58489.0,39.55,39.61,39.31,39.43,58489.0
2017-03-20 13:00:00,39.45,39.62,39.25,39.59,42238.0,39.45,39.62,39.25,39.59,42238.0
2017-03-20 13:30:00,39.61,39.68,39.47,39.68,41543.0,39.61,39.68,39.47,39.68,41543.0
2017-03-20 14:00:00,39.68,39.75,39.61,39.75,79338.0,39.68,39.75,39.61,39.75,79338.0
2017-03-20 14:30:00,39.75,39.75,39.66,39.74,69251.0,39.75,39.75,39.66,39.74,69251.0
2017-03-20 15:00:00,39.71,39.85,39.56,39.77,79050.0,39.71,39.85,39.56,39.77,79050.0
2017-03-20 15:30:00,39.77,39.82,39.63,39.68,153706.0,39.77,39.82,39.63,39.68,153706.0
2017-03-21 09:30:00,39.22,39.38,38.95,39.1,61030.0,39.22,39.38,38.95,39.1,61030.0
2017-03-21 10:00:00,39.11,39.22,38.72,38.83,38283.0,39.11,39.22,38.72,38.83,38283.0
2017-03-21 10:30:00,38.73,38.86,38.57,38.61,45655.0,38.73,38.86,38.57,38.61,45655.0
2017-03-21 11:00:00,38.64,38.73,38.25,38.3,53018.0,38.64,38.73,38.25,38.3,53018.0
2017-03-21 11:30:00,38.31,38.61,38.08,38.56,63699.0,38.31,38.61,38.08,38.56,63699.0
2017-03-21 12:00:00,38.57,38.59,38.39,38.51,19753.0,38.57,38.59,38.39,38.51,19753.0
2017-03-21 12:30:00,38.53,38.6,38.43,38.5,19494.0,38.53,38.6,38.43,38.5,19494.0
2017-03-21 13:00:00,38.47,38.5,38.39,38.49,24438.0,38.47,38.5,38.39,38.49,24438.0
2017-03-21 13:30:00,38.51,38.54,38.29,38.31,18132.0,38.51,38.54,38.29,38.31,18132.0
2017-03-21 14:00:00,38.3,38.39,38.24,38.24,14100.0,38.3,38.39,38.24,38.24,14100.0
2017-03-21 14:30:00,38.24,38.58,38.24,38.54,40943.0,38.24,38.58,38.24,38.54,40943.0
2017-03-21 15:00:00,38.54,38.76,38.5,38.72,50716.0,38.54,38.76,38.5,38.72,50716.0
2017-03-21 15:30:00,38.71,38.85,38.55,38.58,105207.0,38.71,38.85,38.55,38.58,105207.0
2017-03-22 09:30:00,38.38,39.07,38.19,38.29,59109.0,38.38,39.07,38.19,38.29,59109.0
2017-03-22 10:00:00,38.28,38.36,37.9,38.11,50605.0,38.28,38.36,37.9,38.11,50605.0
2017-03-22 10:30:00,38.08,38.42,38.05,38.24,25702.0,38.08,38.42,38.05,38.24,25702.0
2017-03-22 11:00:00,38.23,38.37,38.08,38.31,32758.0,38.23,38.37,38.08,38.31,32758.0
2017-03-22 11:30:00,38.3,38.66,38.29,38.32,34368.0,38.3,38.66,38.29,38.32,34368.0
2017-03-22 12:00:00,38.32,38.45,38.2,38.21,17592.0,38.32,38.45,38.2,38.21,17592.0
2017-03-22 12:30:00,38.23,38.54,38.18,38.5,33021.0,38.23,38.54,38.18,38.5,33021.0
2017-03-22 13:00:00,38.49,38.59,38.31,38.48,28148.0,38.49,38.59,38.31,38.48,28148.0
2017-03-22 13:30:00,38.46,38.63,38.44,38.44,23456.0,38.46,38.63,38.44,38.44,23456.0
2017-03-22 14:00:00,38.43,38.59,38.2,38.36,65170.0,38.43,38.59,38.2,38.36,65170.0
2017-03-22 14:30:00,38.36,38.5,38.26,38.49,51973.0,38.36,38.5,38.26,38.49,51973.0
2017-03-22 15:00:00,38.48,38.59,38.44,38.56,39380.0,38.48,38.59,38.44,38.56,39380.0
2017-03-22 15:30:00,38.54,38.78,38.5,38.74,117823.0,38.54,38.78,38.5,38.74,117823.0
2017-03-23 09:30:00,38.84,39.17,38.44,38.66,27761.0,38.84,39.17,38.44,38.66,27761.0
2017-03-23 10:00:00,38.65,38.68,38.4,38.45,19818.0,38.65,38.68,38.4,38.45,19818.0
2017-03-23 10:30:00,38.4,38.6,38.4,38.56,28000.0,38.4,38.6,38.4,38.56,28000.0
2017-03-23 11:00:00,38.53,38.57,38.36,38.57,40377.0,38.53,38.57,38.36,38.57,40377.0
2017-03-23 11:30:00,38.56,38.67,38.53,38.56,20871.0,38.56,38.67,38.53,38.56,20871.0
2017-03-23 12:00:00,38.56,38.8,38.56,38.79,14182.0,38.56,38.8,38.56,38.79,14182.0
2017-03-23 12:30:00,38.77,38.78,38.67,38.77,7921.0,38.77,38.78,38.67,38.77,7921.0
2017-03-23 13:00:00,38.75,38.76,38.55,38.69,14123.0,38.75,38.76,38.55,38.69,14123.0
2017-03-23 13:30:00,38.68,38.88,38.67,38.74,11434.0,38.68,38.88,38.67,38.74,11434.0
2017-03-23 14:00:00,38.74,38.94,38.72,38.91,20549.0,38.74,38.94,38.72,38.91,20549.0
2017-03-23 14:30:00,38.9,38.9,38.65,38.67,20507.0,38.9,38.9,38.65,38.67,20507.0
2017-03-23 15:00:00,38.66,38.67,38.41,38.41,36082.0,38.66,38.67,38.41,38.41,36082.0
2017-03-23 15:30:00,38.42,38.44,38.24,38.31,93963.0,38.42,38.44,38.24,38.31,93963.0
2017-03-24 09:30:00,38.54,38.77,38.3,38.57,9134.0,38.54,38.77,38.3,38.57,9134.0
2017-03-24 10:00:00,38.6,38.62,38.09,38.12,54134.0,38.6,38.62,38.09,38.12,54134.0
2017-03-24 10:30:00,38.13,38.31,38.0,38.29,65998.0,38.13,38.31,38.0,38.29,65998.0
2017-03-24 11:00:00,38.28,38.36,38.16,38.26,52732.0,38.28,38.36,38.16,38.26,52732.0
2017-03-24 11:30:00,38.3,38.5,38.29,38.5,18760.0,38.3,38.5,38.29,38.5,18760.0
2017-03-24 12:00:00,38.5,38.59,38.34,38.44,15369.0,38.5,38.59,38.34,38.44,15369.0
2017-03-24 12:30:00,38.46,38.5,38.38,38.42,18099.0,38.46,38.5,38.38,38.42,18099.0
2017-03-24 13:00:00,38.37,38.46,38.22,38.46,16498.0,38.37,38.46,38.22,38.46,16498.0
2017-03-24 13:30:00,38.44,38.5,38.36,38.37,16662.0,38.44,38.5,38.36,38.37,16662.0
2017-03-24 14:00:00,38.39,38.44,38.34,38.34,14167.0,38.39,38.44,38.34,38.34,14167.0
2017-03-24 14:30:00,38.33,38.4,38.21,38.24,14937.0,38.33,38.4,38.21,38.24,14937.0
2017-03-24 15:00:00,38.28,38.36,38.1,38.32,25810.0,38.28,38.36,38.1,38.32,25810.0
2017-03-24 15:30:00,38.33,38.57,38.25,38.38,80605.0,38.33,38.57,38.25,38.38,80605.0
2017-03-27 09:30:00,37.93,37.93,36.93,37.89,173082.0,37.93,37.93,36.93,37.89,173082.0
2017-03-27 10:00:00,37.93,38.07,37.51,37.82,41698.0,37.93,38.07,37.51,37.82,41698.0
2017-03-27 10:30:00,37.85,38.09,37.76,37.97,36919.0,37.85,38.09,37.76,37.97,36919.0
2017-03-27 11:00:00,37.98,38.21,37.96,38.21,45007.0,37.98,38.21,37.96,38.21,45007.0
2017-03-27 11:30:00,38.18,38.32,38.04,38.13,27531.0,38.18,38.32,38.04,38.13,27531.0
2017-03-27 12:00:00,38.12,38.32,38.09,38.22,22736.0,38.12,38.32,38.09,38.22,22736.0
2017-03-27 12:30:00,38.24,38.4,38.19,38.33,14561.0,38.24,38.4,38.19,38.33,14561.0
2017-03-27 13:00:00,38.35,38.4,38.26,38.39,23384.0,38.35,38.4,38.26,38.39,23384.0
2017-03-27 13:30:00,38.4,38.4,38.29,38.32,25439.0,38.4,38.4,38.29,38.32,25439.0
2017-03-27 14:00:00,38.32,38.53,38.28,38.52,35606.0,38.32,38.53,38.28,38.52,35606.0
2017-03-27 14:30:00,38.55,38.93,38.51,38.91,47418.0,38.55,38.93,38.51,38.91,47418.0
2017-03-27 15:00:00,38.91,39.29,38.86,39.17,111941.0,38.91,39.29,38.86,39.17,111941.0
2017-03-27 15:30:00,39.16,39.45,39.09,39.37,232358.0,39.16,39.45,39.09,39.37,232358.0
2017-03-28 09:30:00,39.25,39.54,38.87,39.44,19212.0,39.25,39.54,38.87,39.44,19212.0
2017-03-28 10:00:00,39.46,39.67,39.32,39.43,34179.0,39.46,39.67,39.32,39.43,34179.0
2017-03-28 10:30:00,39.48,39.56,39.26,39.35,62832.0,39.48,39.56,39.26,39.35,62832.0
2017-03-28 11:00:00,39.34,39.46,39.15,39.15,24104.0,39.34,39.46,39.15,39.15,24104.0
2017-03-28 11:30:00,39.12,39.34,39.11,39.27,26663.0,39.12,39.34,39.11,39.27,26663.0
2017-03-28 12:00:00,39.25,39.37,39.17,39.24,22991.0,39.25,39.37,39.17,39.24,22991.0
2017-03-28 12:30:00,39.24,39.25,39.08,39.24,14510.0,39.24,39.25,39.08,39.24,14510.0
2017-03-28 13:00:00,39.22,39.26,39.15,39.19,23853.0,39.22,39.26,39.15,39.19,23853.0
2017-03-28 13:30:00,39.16,39.16,38.94,38.98,36719.0,39.16,39.16,38.94,38.98,36719.0
2017-03-28 14:00:00,38.99,39.03,38.87,38.89,47239.0,38.99,39.03,38.87,38.89,47239.0
2017-03-28 14:30:00,38.86,39.0,38.86,38.87,98733.0,38.86,39.0,38.86,38.87,98733.0
2017-03-28 15:00:00,38.87,38.89,38.61,38.8,103180.0,38.87,38.89,38.61,38.8,103180.0
2017-03-28 15:30:00,38.79,39.06,38.79,39.01,197493.0,38.79,39.06,38.79,39.01,197493.0
2017-03-29 09:30:00,39.47,40.08,39.3,39.96,206673.0,39.47,40.08,39.3,39.96,206673.0
2017-03-29 10:00:00,40.0,40.21,39.82,39.93,91386.0,40.0,40.21,39.82,39.93,91386.0
2017-03-29 10:30:00,39.91,40.25,39.9,39.97,125995.0,39.91,40.25,39.9,39.97,125995.0
2017-03-29 11:00:00,40.01,40.06,39.8,40.0,48344.0,40.01,40.06,39.8,40.0,48344.0
2017-03-29 11:30:00,40.01,40.11,39.96,39.99,54923.0,40.01,40.11,39.96,39.99,54923.0
2017-03-29 12:00:00,39.99,40.15,39.99,40.08,46109.0,39.99,40.15,39.99,40.08,46109.0
2017-03-29 12:30:00,40.08,40.09,39.88,39.91,22949.0,40.08,40.09,39.88,39.91,22949.0
2017-03-29 13:00:00,39.93,40.05,39.88,40.04,59867.0,39.93,40.05,39.88,40.04,59867.0
2017-03-29 13:30:00,40.06,40.06,39.93,39.99,27931.0,40.06,40.06,39.93,39.99,27931.0
2017-03-29 14:00:00,39.99,40.0,39.67,39.88,49224.0,39.99,40.0,39.67,39.88,49224.0
2017-03-29 14:30:00,39.9,39.91,39.75,39.76,42232.0,39.9,39.91,39.75,39.76,42232.0
2017-03-29 15:00:00,39.74,39.78,39.65,39.76,105951.0,39.74,39.78,39.65,39.76,105951.0
2017-03-29 15:30:00,39.76,40.3,39.75,40.26,271593.0,39.76,40.3,39.75,40.26,271593.0
2017-03-30 09:30:00,40.33,40.48,39.97,40.22,30708.0,40.33,40.48,39.97,40.22,30708.0
2017-03-30 10:00:00,40.19,40.32,40.06,40.18,28871.0,40.19,40.32,40.06,40.18,28871.0
2017-03-30 10:30:00,40.2,40.45,40.1,40.45,30284.0,40.2,40.45,40.1,40.45,30284.0
2017-03-30 11:00:00,40.43,40.53,40.28,40.3,26948.0,40.43,40.53,40.28,40.3,26948.0
2017-03-30 11:30:00,40.29,40.36,40.2,40.25,22910.0,40.29,40.36,40.2,40.25,22910.0
2017-03-30 12:00:00,40.28,40.34,40.16,40.28,24300.0,40.28,40.34,40.16,40.28,24300.0
2017-03-30 12:30:00,40.28,40.32,40.2,40.27,14100.0,40.28,40.32,40.2,40.27,14100.0
2017-03-30 13:00:00,40.28,40.32,40.19,40.29,22313.0,40.28,40.32,40.19,40.29,22313.0
2017-03-30 13:30:00,40.3,40.38,40.27,40.28,34338.0,40.3,40.38,40.27,40.28,34338.0
2017-03-30 14:00:00,40.28,40.38,40.2,40.34,31814.0,40.28,40.38,40.2,40.34,31814.0
2017-03-30 14:30:00,40.35,40.35,40.04,40.09,28723.0,40.35,40.35,40.04,40.09,28723.0
2017-03-30 15:00:00,40.13,40.16,39.94,39.97,35527.0,40.13,40.16,39.94,39.97,35527.0
2017-03-30 15:30:00,39.98,40.0,39.88,39.91,99294.0,39.98,40.0,39.88,39.91,99294.0
2017-03-31 09:30:00,40.31,40.36,40.03,40.26,22938.0,40.31,40.36,40.03,40.26,22938.0
2017-03-31 10:00:00,40.27,40.35,39.8,39.93,29027.0,40.27,40.35,39.8,39.93,29027.0
2017-03-31 10:30:00,39.95,40.24,39.94,40.22,22212.0,39.95,40.24,39.94,40.22,22212.0
2017-03-31 11:00:00,40.21,40.34,40.17,40.33,19998.0,40.21,40.34,40.17,40.33,19998.0
2017-03-31 11:30:00,40.31,40.34,40.25,40.28,18374.0,40.31,40.34,40.25,40.28,18374.0
2017-03-31 12:00:00,40.28,40.49,40.28,40.42,15424.0,40.28,40.49,40.28,40.42,15424.0
2017-03-31 12:30:00,40.4,40.51,40.36,40.51,20944.0,40.4,40.51,40.36,40.51,20944.0
2017-03-31 13:00:00,40.51,40.54,40.36,40.37,36847.0,40.51,40.54,40.36,40.37,36847.0
2017-03-31 13:30:00,40.37,40.42,40.23,40.27,21550.0,40.37,40.42,40.23,40.27,21550.0
2017-03-31 14:00:00,40.26,40.42,40.25,40.4,26551.0,40.26,40.42,40.25,40.4,26551.0
2017-03-31 14:30:00,40.39,40.41,40.31,40.34,34906.0,40.39,40.41,40.31,40.34,34906.0
2017-03-31 15:00:00,40.34,40.42,40.31,40.4,61342.0,40.34,40.42,40.31,40.4,61342.0
2017-03-31 15:30:00,40.4,40.72,40.4,40.49,231706.0,40.4,40.72,40.4,40.49,231706.0
2017-04-03 09:30:00,40.38,40.74,39.96,40.28,85333.0,40.38,40.74,39.96,40.28,85333.0
2017-04-03 10:00:00,40.29,40.51,39.97,40.5,82241.0,40.29,40.51,39.97,40.5,82241.0
2017-04-03 10:30:00,40.51,40.59,40.39,40.57,51728.0,40.51,40.59,40.39,40.57,51728.0
2017-04-03 11:00:00,40.58,40.69,40.4,40.57,46428.0,40.58,40.69,40.4,40.57,46428.0
2017-04-03 11:30:00,40.58,40.68,40.57,40.63,25593.0,40.58,40.68,40.57,40.63,25593.0
2017-04-03 12:00:00,40.61,40.65,40.46,40.65,33007.0,40.61,40.65,40.46,40.65,33007.0
2017-04-03 12:30:00,40.64,40.71,40.6,40.69,39174.0,40.64,40.71,40.6,40.69,39174.0
2017-04-03 13:00:00,40.69,40.85,40.68,40.85,32696.0,40.69,40.85,40.68,40.85,32696.0
2017-04-03 13:30:00,40.86,40.9,40.69,40.88,31003.0,40.86,40.9,40.69,40.88,31003.0
2017-04-03 14:00:00,40.87,41.07,40.85,41.06,37846.0,40.87,41.07,40.85,41.06,37846.0
2017-04-03 14:30:00,41.07,41.25,41.0,41.03,47536.0,41.07,41.25,41.0,41.03,47536.0
2017-04-03 15:00:00,41.04,41.4,41.03,41.4,63773.0,41.04,41.4,41.03,41.4,63773.0
2017-04-03 15:30:00,41.4,41.53,41.29,41.36,194390.0,41.4,41.53,41.29,41.36,194390.0
2017-04-04 09:30:00,41.27,41.48,41.01,41.28,24243.0,41.27,41.48,41.01,41.28,24243.0
2017-04-04 10:00:00,41.32,41.39,41.15,41.24,15456.0,41.32,41.39,41.15,41.24,15456.0
2017-04-04 10:30:00,41.2,41.49,41.19,41.43,19598.0,41.2,41.49,41.19,41.43,19598.0
2017-04-04 11:00:00,41.42,41.46,41.33,41.37,24663.0,41.42,41.46,41.33,41.37,24663.0
2017-04-04 11:30:00,41.38,41.39,41.18,41.27,30679.0,41.38,41.39,41.18,41.27,30679.0
2017-04-04 12:00:00,41.19,41.33,41.13,41.2,11893.0,41.19,41.33,41.13,41.2,11893.0
2017-04-04 12:30:00,41.22,41.34,40.97,41.02,15236.0,41.22,41.34,40.97,41.02,15236.0
2017-04-04 13:00:00,41.03,41.25,41.01,41.18,10937.0,41.03,41.25,41.01,41.18,10937.0
2017-04-04 13:30:00,41.16,41.33,41.11,41.24,10856.0,41.16,41.33,41.11,41.24,10856.0
2017-04-04 14:00:00,41.25,41.34,41.2,41.26,21806.0,41.25,41.34,41.2,41.26,21806.0
2017-04-04 14:30:00,41.24,41.37,41.19,41.33,20343.0,41.24,41.37,41.19,41.33,20343.0
2017-04-04 15:00:00,41.33,41.43,41.28,41.31,22423.0,41.33,41.43,41.28,41.31,22423.0
2017-04-04 15:30:00,41.31,41.38,41.21,41.3,95617.0,41.31,41.38,41.21,41.3,95617.0
2017-04-05 09:30:00,41.23,41.52,40.99,41.43,25593.0,41.23,41.52,40.99,41.43,25593.0
2017-04-05 10:00:00,41.4,41.46,41.19,41.21,27142.0,41.4,41.46,41.19,41.21,27142.0
2017-04-05 10:30:00,41.21,41.3,41.14,41.27,28463.0,41.21,41.3,41.14,41.27,28463.0
2017-04-05 11:00:00,41.29,41.32,41.09,41.09,26818.0,41.29,41.32,41.09,41.09,26818.0
2017-04-05 11:30:00,41.06,41.26,41.06,41.23,33837.0,41.06,41.26,41.06,41.23,33837.0
2017-04-05 12:00:00,41.23,41.27,41.14,41.24,38262.0,41.23,41.27,41.14,41.24,38262.0
2017-04-05 12:30:00,41.24,41.3,41.23,41.29,13737.0,41.24,41.3,41.23,41.29,13737.0
2017-04-05 13:00:00,41.29,41.3,41.21,41.22,20416.0,41.29,41.3,41.21,41.22,20416.0
2017-04-05 13:30:00,41.21,41.25,41.2,41.21,15424.0,41.21,41.25,41.2,41.21,15424.0
2017-04-05 14:00:00,41.2,41.21,40.96,40.98,28069.0,41.2,41.21,40.96,40.98,28069.0
2017-04-05 14:30:00,40.98,41.0,40.73,40.81,51496.0,40.98,41.0,40.73,40.81,51496.0
2017-04-05 15:00:00,40.8,40.88,40.44,40.66,65978.0,40.8,40.88,40.44,40.66,65978.0
2017-04-05 15:30:00,40.65,40.65,40.18,40.19,126671.0,40.65,40.65,40.18,40.19,126671.0
2017-04-06 09:30:00,40.23,40.52,40.12,40.27,28977.0,40.23,40.52,40.12,40.27,28977.0
2017-04-06 10:00:00,40.29,40.73,40.26,40.67,48195.0,40.29,40.73,40.26,40.67,48195.0
2017-04-06 10:30:00,40.71,41.03,40.59,40.9,45097.0,40.71,41.03,40.59,40.9,45097.0
2017-04-06 11:00:00,40.9,41.07,40.85,40.93,25231.0,40.9,41.07,40.85,40.93,25231.0
2017-04-06 11:30:00,40.95,41.02,40.84,40.94,21968.0,40.95,41.02,40.84,40.94,21968.0
2017-04-06 12:00:00,40.99,41.04,40.69,40.76,21839.0,40.99,41.04,40.69,40.76,21839.0
2017-04-06 12:30:00,40.76,40.8,40.65,40.65,18694.0,40.76,40.8,40.65,40.65,18694.0
2017-04-06 13:00:00,40.64,40.92,40.63,40.92,15079.0,40.64,40.92,40.63,40.92,15079.0
2017-04-06 13:30:00,40.92,40.97,40.85,40.97,54521.0,40.92,40.97,40.85,40.97,54521.0
2017-04-06 14:00:00,40.99,41.3,40.99,41.19,43954.0,40.99,41.3,40.99,41.19,43954.0
2017-04-06 14:30:00,41.23,41.3,41.13,41.2,55193.0,41.23,41.3,41.13,41.2,55193.0
2017-04-06 15:00:00,41.23,41.47,41.15,41.44,90003.0,41.23,41.47,41.15,41.44,90003.0
2017-04-06 15:30:00,41.44,41.59,41.39,41.59,162435.0,41.44,41.59,41.39,41.59,162435.0
2017-04-07 09:30:00,41.68,42.07,41.68,41.84,88369.0,41.68,42.07,41.68,41.84,88369.0
2017-04-07 10:00:00,41.84,42.42,41.59,42.42,148915.0,41.84,42.42,41.59,42.42,148915.0
2017-04-07 10:30:00,42.41,42.76,42.3,42.46,160339.0,42.41,42.76,42.3,42.46,160339.0
2017-04-07 11:00:00,42.5,42.61,42.24,42.33,55169.0,42.5,42.61,42.24,42.33,55169.0
2017-04-07 11:30:00,42.34,42.37,42.13,42.2,97127.0,42.34,42.37,42.13,42.2,97127.0
2017-04-07 12:00:00,42.21,42.43,42.21,42.43,69031.0,42.21,42.43,42.21,42.43,69031.0
2017-04-07 12:30:00,42.42,42.67,42.34,42.57,171474.0,42.42,42.67,42.34,42.57,171474.0
2017-04-07 13:00:00,42.6,42.82,42.58,42.73,78065.0,42.6,42.82,42.58,42.73,78065.0
2017-04-07 13:30:00,42.7,42.8,42.59,42.8,53828.0,42.7,42.8,42.59,42.8,53828.0
2017-04-07 14:00:00,42.8,42.9,42.58,42.69,59149.0,42.8,42.9,42.58,42.69,59149.0
2017-04-07 14:30:00,42.65,42.93,42.57,42.75,113262.0,42.65,42.93,42.57,42.75,113262.0
2017-04-07 15:00:00,42.79,42.9,42.7,42.73,51034.0,42.79,42.9,42.7,42.73,51034.0
2017-04-07 15:30:00,42.73,42.76,42.61,42.65,202637.0,42.73,42.76,42.61,42.65,202637.0
2017-04-10 09:30:00,42.94,43.94,42.68,43.83,220574.0,42.94,43.94,42.68,43.83,220574.0
2017-04-10 10:00:00,43.89,43.9,43.56,43.74,159330.0,43.89,43.9,43.56,43.74,159330.0
2017-04-10 10:30:00,43.74,43.88,43.53,43.67,108500.0,43.74,43.88,43.53,43.67,108500.0
2017-04-10 11:00:00,43.62,43.94,43.62,43.9,64076.0,43.62,43.94,43.62,43.9,64076.0
2017-04-10 11:30:00,43.92,43.99,43.73,43.96,46621.0,43.92,43.99,43.73,43.96,46621.0
2017-04-10 12:00:00,43.98,44.06,43.7,43.86,61261.0,43.98,44.06,43.7,43.86,61261.0
2017-04-10 12:30:00,43.82,44.05,43.76,43.88,33280.0,43.82,44.05,43.76,43.88,33280.0
2017-04-10 13:00:00,43.87,43.9,43.77,43.83,27062.0,43.87,43.9,43.77,43.83,27062.0
2017-04-10 13:30:00,43.82,43.93,43.75,43.92,26833.0,43.82,43.93,43.75,43.92,26833.0
2017-04-10 14:00:00,43.92,44.15,43.91,43.95,64331.0,43.92,44.15,43.91,43.95,64331.0
2017-04-10 14:30:00,43.94,44.35,43.94,44.34,61085.0,43.94,44.35,43.94,44.34,61085.0
2017-04-10 15:00:00,44.32,44.6,44.09,44.18,168185.0,44.32,44.6,44.09,44.18,168185.0
2017-04-10 15:30:00,44.18,44.2,43.96,44.05,184259.0,44.18,44.2,43.96,44.05,184259.0
2017-04-11 09:30:00,44.0,44.0,43.17,43.74,82471.0,44.0,44.0,43.17,43.74,82471.0
2017-04-11 10:00:00,43.75,44.23,43.71,44.01,74670.0,43.75,44.23,43.71,44.01,74670.0
2017-04-11 10:30:00,44.0,44.05,43.83,43.91,61858.0,44.0,44.05,43.83,43.91,61858.0
2017-04-11 11:00:00,43.94,44.2,43.89,44.14,46413.0,43.94,44.2,43.89,44.14,46413.0
2017-04-11 11:30:00,44.13,44.24,43.96,44.2,34169.0,44.13,44.24,43.96,44.2,34169.0
2017-04-11 12:00:00,44.22,44.64,43.96,44.0,96981.0,44.22,44.64,43.96,44.0,96981.0
2017-04-11 12:30:00,44.02,44.54,44.02,44.36,41985.0,44.02,44.54,44.02,44.36,41985.0
2017-04-11 13:00:00,44.35,44.41,44.12,44.21,41171.0,44.35,44.41,44.12,44.21,41171.0
2017-04-11 13:30:00,44.22,44.33,44.08,44.27,21156.0,44.22,44.33,44.08,44.27,21156.0
2017-04-11 14:00:00,44.26,44.44,44.11,44.29,35501.0,44.26,44.44,44.11,44.29,35501.0
2017-04-11 14:30:00,44.29,44.47,44.0,44.07,60825.0,44.29,44.47,44.0,44.07,60825.0
2017-04-11 15:00:00,44.1,44.21,43.92,44.0,67606.0,44.1,44.21,43.92,44.0,67606.0
2017-04-11 15:30:00,44.0,44.07,43.96,44.0,163842.0,44.0,44.07,43.96,44.0,163842.0
2017-04-12 09:30:00,44.15,44.38,43.8,44.22,54938.0,44.15,44.38,43.8,44.22,54938.0
2017-04-12 10:00:00,44.26,44.4,44.04,44.07,29963.0,44.26,44.4,44.04,44.07,29963.0
2017-04-12 10:30:00,44.09,44.14,43.92,43.99,24916.0,44.09,44.14,43.92,43.99,24916.0
2017-04-12 11:00:00,43.98,44.0,43.53,43.73,43922.0,43.98,44.0,43.53,43.73,43922.0
2017-04-12 11:30:00,43.73,43.93,43.66,43.81,30709.0,43.73,43.93,43.66,43.81,30709.0
2017-04-12 12:00:00,43.84,43.96,43.77,43.85,23698.0,43.84,43.96,43.77,43.85,23698.0
2017-04-12 12:30:00,43.89,43.9,43.76,43.8,40171.0,43.89,43.9,43.76,43.8,40171.0
2017-04-12 13:00:00,43.81,43.88,43.71,43.8,41998.0,43.81,43.88,43.71,43.8,41998.0
2017-04-12 13:30:00,43.79,43.97,43.77,43.94,11691.0,43.79,43.97,43.77,43.94,11691.0
2017-04-12 14:00:00,43.95,43.97,43.85,43.92,47294.0,43.95,43.97,43.85,43.92,47294.0
2017-04-12 14:30:00,43.92,44.63,43.92,44.63,57763.0,43.92,44.63,43.92,44.63,57763.0
2017-04-12 15:00:00,44.63,44.73,44.34,44.44,37085.0,44.63,44.73,44.34,44.44,37085.0
2017-04-12 15:30:00,44.43,44.73,44.41,44.64,134994.0,44.43,44.73,44.41,44.64,134994.0
2017-04-13 09:30:00,44.68,44.97,44.5,44.93,46122.0,44.68,44.97,44.5,44.93,46122.0
2017-04-13 10:00:00,44.93,44.98,44.33,44.33,59808.0,44.93,44.98,44.33,44.33,59808.0
2017-04-13 10:30:00,44.38,44.39,44.1,44.11,36616.0,44.38,44.39,44.1,44.11,36616.0
2017-04-13 11:00:00,44.09,44.15,43.97,43.98,31354.0,44.09,44.15,43.97,43.98,31354.0
2017-04-13 11:30:00,43.95,44.17,43.86,44.1,25157.0,43.95,44.17,43.86,44.1,25157.0
2017-04-13 12:00:00,44.11,44.11,43.78,44.06,30343.0,44.11,44.11,43.78,44.06,30343.0
2017-04-13 12:30:00,44.07,44.25,44.02,44.25,16069.0,44.07,44.25,44.02,44.25,16069.0
2017-04-13 13:00:00,44.21,44.22,43.83,43.85,45023.0,44.21,44.22,43.83,43.85,45023.0
2017-04-13 13:30:00,43.84,43.93,43.74,43.78,46189.0,43.84,43.93,43.74,43.78,46189.0
2017-04-13 14:00:00,43.79,43.83,43.73,43.76,36060.0,43.79,43.83,43.73,43.76,36060.0
2017-04-13 14:30:00,43.76,43.85,43.73,43.84,53550.0,43.76,43.85,43.73,43.84,53550.0
2017-04-13 15:00:00,43.86,44.0,43.6,43.6,49543.0,43.86,44.0,43.6,43.6,49543.0
2017-04-13 15:30:00,43.59,43.65,43.47,43.52,132486.0,43.59,43.65,43.47,43.52,132486.0
2017-04-17 09:30:00,43.17,43.83,42.16,43.63,117801.0,43.17,43.83,42.16,43.63,117801.0
2017-04-17 10:00:00,43.65,44.0,43.58,43.93,68943.0,43.65,44.0,43.58,43.93,68943.0
2017-04-17 10:30:00,43.97,44.06,43.7,43.96,54239.0,43.97,44.06,43.7,43.96,54239.0
2017-04-17 11:00:00,43.97,44.15,43.97,44.12,32270.0,43.97,44.15,43.97,44.12,32270.0
2017-04-17 11:30:00,44.13,44.2,43.9,43.93,32755.0,44.13,44.2,43.9,43.93,32755.0
2017-04-17 12:00:00,43.92,43.98,43.86,43.95,24700.0,43.92,43.98,43.86,43.95,24700.0
2017-04-17 12:30:00,43.98,44.04,43.86,44.01,27900.0,43.98,44.04,43.86,44.01,27900.0
2017-04-17 13:00:00,43.99,44.0,43.81,43.95,28239.0,43.99,44.0,43.81,43.95,28239.0
2017-04-17 13:30:00,43.95,44.05,43.93,44.01,17380.0,43.95,44.05,43.93,44.01,17380.0
2017-04-17 14:00:00,43.99,44.19,43.98,44.12,21333.0,43.99,44.19,43.98,44.12,21333.0
2017-04-17 14:30:00,44.09,44.13,43.74,43.82,68196.0,44.09,44.13,43.74,43.82,68196.0
2017-04-17 15:00:00,43.81,43.9,43.73,43.83,55276.0,43.81,43.9,43.73,43.83,55276.0
2017-04-17 15:30:00,43.82,43.87,43.74,43.84,124457.0,43.82,43.87,43.74,43.84,124457.0
2017-04-18 09:30:00,43.77,43.77,43.55,43.65,9028.0,43.77,43.77,43.55,43.65,9028.0
2017-04-18 10:00:00,43.68,43.81,43.65,43.76,16289.0,43.68,43.81,43.65,43.76,16289.0
2017-04-18 10:30:00,43.73,43.9,43.64,43.71,11400.0,43.73,43.9,43.64,43.71,11400.0
2017-04-18 11:00:00,43.72,43.97,43.61,43.97,26545.0,43.72,43.97,43.61,43.97,26545.0
2017-04-18 11:30:00,43.96,44.01,43.8,43.9,12581.0,43.96,44.01,43.8,43.9,12581.0
2017-04-18 12:00:00,43.88,43.9,43.76,43.83,33488.0,43.88,43.9,43.76,43.83,33488.0
2017-04-18 12:30:00,43.82,43.87,43.78,43.8,15966.0,43.82,43.87,43.78,43.8,15966.0
2017-04-18 13:00:00,43.79,44.0,43.76,43.97,7966.0,43.79,44.0,43.76,43.97,7966.0
2017-04-18 13:30:00,43.97,44.09,43.97,44.07,13539.0,43.97,44.09,43.97,44.07,13539.0
2017-04-18 14:00:00,44.08,44.17,43.87,43.9,15868.0,44.08,44.17,43.87,43.9,15868.0
2017-04-18 14:30:00,43.9,43.94,43.78,43.8,17815.0,43.9,43.94,43.78,43.8,17815.0
2017-04-18 15:00:00,43.81,43.89,43.74,43.8,39378.0,43.81,43.89,43.74,43.8,39378.0
2017-04-18 15:30:00,43.79,43.93,43.78,43.9,56163.0,43.79,43.93,43.78,43.9,56163.0
2017-04-19 09:30:00,44.24,44.83,43.94,44.19,111890.0,44.24,44.83,43.94,44.19,111890.0
2017-04-19 10:00:00,44.21,44.5,43.85,44.46,44526.0,44.21,44.5,43.85,44.46,44526.0
2017-04-19 10:30:00,44.5,44.81,44.36,44.7,42776.0,44.5,44.81,44.36,44.7,42776.0
2017-04-19 11:00:00,44.7,45.05,44.7,45.05,102619.0,44.7,45.05,44.7,45.05,102619.0
2017-04-19 11:30:00,45.07,45.86,45.06,45.44,152383.0,45.07,45.86,45.06,45.44,152383.0
2017-04-19 12:00:00,45.47,45.6,45.0,45.13,84430.0,45.47,45.6,45.0,45.13,84430.0
2017-04-19 12:30:00,45.17,45.48,45.16,45.38,72141.0,45.17,45.48,45.16,45.38,72141.0
2017-04-19 13:00:00,45.38,45.6,45.3,45.52,43019.0,45.38,45.6,45.3,45.52,43019.0
2017-04-19 13:30:00,45.54,45.58,45.4,45.47,53712.0,45.54,45.58,45.4,45.47,53712.0
2017-04-19 14:00:00,45.48,45.51,45.21,45.42,46106.0,45.48,45.51,45.21,45.42,46106.0
2017-04-19 14:30:00,45.45,45.5,45.27,45.38,40599.0,45.45,45.5,45.27,45.38,40599.0
2017-04-19 15:00:00,45.36,45.55,45.33,45.35,63368.0,45.36,45.55,45.33,45.35,63368.0
2017-04-19 15:30:00,45.35,45.71,45.32,45.7,261259.0,45.35,45.71,45.32,45.7,261259.0
2017-04-20 09:30:00,45.73,45.96,45.45,45.47,47917.0,45.73,45.96,45.45,45.47,47917.0
2017-04-20 10:00:00,45.52,45.96,44.45,44.54,331826.0,45.52,45.96,44.45,44.54,331826.0
2017-04-20 10:30:00,44.53,45.17,44.35,44.71,253352.0,44.53,45.17,44.35,44.71,253352.0
2017-04-20 11:00:00,44.72,45.11,44.54,45.05,75680.0,44.72,45.11,44.54,45.05,75680.0
2017-04-20 11:30:00,45.05,45.31,45.05,45.21,67452.0,45.05,45.31,45.05,45.21,67452.0
2017-04-20 12:00:00,45.23,45.42,45.17,45.23,33632.0,45.23,45.42,45.17,45.23,33632.0
2017-04-20 12:30:00,45.32,46.07,45.23,46.0,86355.0,45.32,46.07,45.23,46.0,86355.0
2017-04-20 13:00:00,45.96,46.2,45.9,46.01,55355.0,45.96,46.2,45.9,46.01,55355.0
2017-04-20 13:30:00,46.01,46.05,45.88,46.01,51192.0,46.01,46.05,45.88,46.01,51192.0
2017-04-20 14:00:00,46.02,46.13,45.97,45.97,29600.0,46.02,46.13,45.97,45.97,29600.0
2017-04-20 14:30:00,45.97,45.98,45.64,45.72,46740.0,45.97,45.98,45.64,45.72,46740.0
2017-04-20 15:00:00,45.72,45.74,45.53,45.66,46998.0,45.72,45.74,45.53,45.66,46998.0
2017-04-20 15:30:00,45.67,45.7,45.56,45.64,161521.0,45.67,45.7,45.56,45.64,161521.0
2017-04-21 09:30:00,45.76,45.76,45.27,45.27,67429.0,45.76,45.76,45.27,45.27,67429.0
2017-04-21 10:00:00,45.21,45.77,45.01,45.74,41705.0,45.21,45.77,45.01,45.74,41705.0
2017-04-21 10:30:00,45.75,45.86,45.45,45.5,35942.0,45.75,45.86,45.45,45.5,35942.0
2017-04-21 11:00:00,45.48,45.67,45.48,45.54,36071.0,45.48,45.67,45.48,45.54,36071.0
2017-04-21 11:30:00,45.55,45.56,45.4,45.49,19864.0,45.55,45.56,45.4,45.49,19864.0
2017-04-21 12:00:00,45.48,45.58,45.36,45.49,16356.0,45.48,45.58,45.36,45.49,16356.0
2017-04-21 12:30:00,45.47,45.8,45.39,45.74,15110.0,45.47,45.8,45.39,45.74,15110.0
2017-04-21 13:00:00,45.74,45.86,45.66,45.83,16982.0,45.74,45.86,45.66,45.83,16982.0
2017-04-21 13:30:00,45.83,46.14,45.8,46.07,23725.0,45.83,46.14,45.8,46.07,23725.0
2017-04-21 14:00:00,46.08,46.19,45.88,45.88,39444.0,46.08,46.19,45.88,45.88,39444.0
2017-04-21 14:30:00,45.89,45.9,45.76,45.8,14090.0,45.89,45.9,45.76,45.8,14090.0
2017-04-21 15:00:00,45.76,46.0,45.73,45.99,22289.0,45.76,46.0,45.73,45.99,22289.0
2017-04-21 15:30:00,45.97,46.02,45.88,45.97,67590.0,45.97,46.02,45.88,45.97,67590.0
2017-04-24 09:30:00,46.45,46.62,46.28,46.53,80208.0,46.45,46.62,46.28,46.53,80208.0
2017-04-24 10:00:00,46.53,46.6,46.2,46.3,73141.0,46.53,46.6,46.2,46.3,73141.0
2017-04-24 10:30:00,46.28,46.45,46.26,46.43,31202.0,46.28,46.45,46.26,46.43,31202.0
2017-04-24 11:00:00,46.44,46.75,46.41,46.67,54247.0,46.44,46.75,46.41,46.67,54247.0
2017-04-24 11:30:00,46.69,46.94,46.6,46.93,45238.0,46.69,46.94,46.6,46.93,45238.0
2017-04-24 12:00:00,46.95,46.96,46.64,46.7,80292.0,46.95,46.96,46.64,46.7,80292.0
2017-04-24 12:30:00,46.7,46.77,45.2,45.28,518016.0,46.7,46.77,45.2,45.28,518016.0
2017-04-24 13:00:00,45.28,45.37,44.1,44.42,777145.0,45.28,45.37,44.1,44.42,777145.0
2017-04-24 13:30:00,44.42,44.58,43.67,44.27,577825.0,44.42,44.58,43.67,44.27,577825.0
2017-04-24 14:00:00,44.25,44.25,43.27,43.64,299561.0,44.25,44.25,43.27,43.64,299561.0
2017-04-24 14:30:00,43.67,44.0,43.1,43.79,221302.0,43.67,44.0,43.1,43.79,221302.0
2017-04-24 15:00:00,43.77,43.8,43.31,43.39,169469.0,43.77,43.8,43.31,43.39,169469.0
2017-04-24 15:30:00,43.41,43.6,43.38,43.5,253319.0,43.41,43.6,43.38,43.5,253319.0
2017-04-25 09:30:00,43.69,43.95,42.78,42.87,181189.0,43.69,43.95,42.78,42.87,181189.0
2017-04-25 10:00:00,42.83,43.2,42.76,42.94,93178.0,42.83,43.2,42.76,42.94,93178.0
2017-04-25 10:30:00,42.95,43.02,42.7,42.71,94772.0,42.95,43.02,42.7,42.71,94772.0
2017-04-25 11:00:00,42.73,43.63,42.73,43.62,122309.0,42.73,43.63,42.73,43.62,122309.0
2017-04-25 11:30:00,43.64,43.64,43.31,43.39,45919.0,43.64,43.64,43.31,43.39,45919.0
2017-04-25 12:00:00,43.49,43.68,43.44,43.46,33373.0,43.49,43.68,43.44,43.46,33373.0
2017-04-25 12:30:00,43.46,43.68,43.46,43.63,18562.0,43.46,43.68,43.46,43.63,18562.0
2017-04-25 13:00:00,43.61,43.71,43.29,43.33,34271.0,43.61,43.71,43.29,43.33,34271.0
2017-04-25 13:30:00,43.32,43.77,43.32,43.76,88608.0,43.32,43.77,43.32,43.76,88608.0
2017-04-25 14:00:00,43.76,44.08,43.75,44.03,46706.0,43.76,44.08,43.75,44.03,46706.0
2017-04-25 14:30:00,44.03,44.65,43.99,44.5,106081.0,44.03,44.65,43.99,44.5,106081.0
2017-04-25 15:00:00,44.48,44.48,44.09,44.11,50801.0,44.48,44.48,44.09,44.11,50801.0
2017-04-25 15:30:00,44.11,44.25,44.04,44.22,161402.0,44.11,44.25,44.04,44.22,161402.0
2017-04-26 09:30:00,44.28,44.43,43.74,44.12,42560.0,44.28,44.43,43.74,44.12,42560.0
2017-04-26 10:00:00,44.1,44.15,43.99,44.13,11713.0,44.1,44.15,43.99,44.13,11713.0
2017-04-26 10:30:00,44.14,44.28,44.06,44.24,14759.0,44.14,44.28,44.06,44.24,14759.0
2017-04-26 11:00:00,44.24,44.53,44.14,44.46,15469.0,44.24,44.53,44.14,44.46,15469.0
2017-04-26 11:30:00,44.43,44.46,44.12,44.19,13738.0,44.43,44.46,44.12,44.19,13738.0
2017-04-26 12:00:00,44.15,44.21,43.95,44.04,14450.0,44.15,44.21,43.95,44.04,14450.0
2017-04-26 12:30:00,44.01,44.2,43.95,44.2,53133.0,44.01,44.2,43.95,44.2,53133.0
2017-04-26 13:00:00,44.17,44.34,44.16,44.19,17110.0,44.17,44.34,44.16,44.19,17110.0
2017-04-26 13:30:00,44.19,44.43,44.18,44.41,11340.0,44.19,44.43,44.18,44.41,11340.0
2017-04-26 14:00:00,44.37,44.52,44.27,44.31,16167.0,44.37,44.52,44.27,44.31,16167.0
2017-04-26 14:30:00,44.3,44.4,44.29,44.34,17092.0,44.3,44.4,44.29,44.34,17092.0
2017-04-26 15:00:00,44.34,44.44,44.24,44.26,25046.0,44.34,44.44,44.24,44.26,25046.0
2017-04-26 15:30:00,44.27,44.28,44.03,44.07,69835.0,44.27,44.28,44.03,44.07,69835.0
2017-04-27 09:30:00,44.28,45.09,44.15,44.75,86646.0,44.28,45.09,44.15,44.75,86646.0
2017-04-27 10:00:00,44.75,45.34,44.74,45.2,70171.0,44.75,45.34,44.74,45.2,70171.0
2017-04-27 10:30:00,45.21,45.3,45.03,45.27,62400.0,45.21,45.3,45.03,45.27,62400.0
2017-04-27 11:00:00,45.26,45.45,45.23,45.28,45267.0,45.26,45.45,45.23,45.28,45267.0
2017-04-27 11:30:00,45.26,45.7,45.19,45.64,55158.0,45.26,45.7,45.19,45.64,55158.0
2017-04-27 12:00:00,45.6,45.7,45.35,45.46,24928.0,45.6,45.7,45.35,45.46,24928.0
2017-04-27 12:30:00,45.47,45.64,45.46,45.56,58878.0,45.47,45.64,45.46,45.56,58878.0
2017-04-27 13:00:00,45.55,45.59,45.27,45.36,40305.0,45.55,45.59,45.27,45.36,40305.0
2017-04-27 13:30:00,45.37,45.58,45.26,45.45,81287.0,45.37,45.58,45.26,45.45,81287.0
2017-04-27 14:00:00,45.45,45.45,45.16,45.21,24780.0,45.45,45.45,45.16,45.21,24780.0
2017-04-27 14:30:00,45.22,45.46,45.21,45.46,31198.0,45.22,45.46,45.21,45.46,31198.0
2017-04-27 15:00:00,45.43,45.57,45.32,45.33,55152.0,45.43,45.57,45.32,45.33,55152.0
2017-04-27 15:30:00,45.34,45.41,45.3,45.31,102192.0,45.34,45.41,45.3,45.31,102192.0
2017-04-28 09:30:00,45.4,45.87,45.22,45.59,100657.0,45.4,45.87,45.22,45.59,100657.0
2017-04-28 10:00:00,45.55,45.69,45.2,45.37,48044.0,45.55,45.69,45.2,45.37,48044.0
2017-04-28 10:30:00,45.28,45.7,45.19,45.64,56380.0,45.28,45.7,45.19,45.64,56380.0
2017-04-28 11:00:00,45.65,45.86,45.62,45.84,40210.0,45.65,45.86,45.62,45.84,40210.0
2017-04-28 11:30:00,45.82,45.82,45.64,45.65,50262.0,45.82,45.82,45.64,45.65,50262.0
2017-04-28 12:00:00,45.67,45.88,45.66,45.76,24332.0,45.67,45.88,45.66,45.76,24332.0
2017-04-28 12:30:00,45.76,45.88,45.63,45.68,25746.0,45.76,45.88,45.63,45.68,25746.0
2017-04-28 13:00:00,45.68,45.74,45.29,45.39,57912.0,45.68,45.74,45.29,45.39,57912.0
2017-04-28 13:30:00,45.43,45.43,45.28,45.38,48713.0,45.43,45.43,45.28,45.38,48713.0
2017-04-28 14:00:00,45.39,45.4,45.13,45.28,22523.0,45.39,45.4,45.13,45.28,22523.0
2017-04-28 14:30:00,45.29,45.41,45.24,45.41,20620.0,45.29,45.41,45.24,45.41,20620.0
2017-04-28 15:00:00,45.42,45.81,45.4,45.79,48053.0,45.42,45.81,45.4,45.79,48053.0
2017-04-28 15:30:00,45.79,45.87,45.63,45.71,168671.0,45.79,45.87,45.63,45.71,168671.0
2017-05-01 09:30:00,45.5,46.35,45.27,46.31,78755.0,45.5,46.35,45.27,46.31,78755.0
2017-05-01 10:00:00,46.35,47.24,46.26,46.8,84096.0,46.35,47.24,46.26,46.8,84096.0
2017-05-01 10:30:00,46.8,47.51,46.59,47.46,117265.0,46.8,47.51,46.59,47.46,117265.0
2017-05-01 11:00:00,47.38,48.82,47.36,47.91,378519.0,47.38,48.82,47.36,47.91,378519.0
2017-05-01 11:30:00,47.83,48.06,47.03,47.08,297847.0,47.83,48.06,47.03,47.08,297847.0
2017-05-01 12:00:00,47.12,47.4,47.0,47.15,150133.0,47.12,47.4,47.0,47.15,150133.0
2017-05-01 12:30:00,47.11,47.4,47.05,47.29,140721.0,47.11,47.4,47.05,47.29,140721.0
2017-05-01 13:00:00,47.3,47.32,46.63,46.78,71658.0,47.3,47.32,46.63,46.78,71658.0
2017-05-01 13:30:00,46.78,47.32,46.75,47.11,62453.0,46.78,47.32,46.75,47.11,62453.0
2017-05-01 14:00:00,47.07,47.1,46.91,47.08,45884.0,47.07,47.1,46.91,47.08,45884.0
2017-05-01 14:30:00,47.07,47.19,46.98,47.1,94269.0,47.07,47.19,46.98,47.1,94269.0
2017-05-01 15:00:00,47.09,47.43,46.95,47.11,79807.0,47.09,47.43,46.95,47.11,79807.0
2017-05-01 15:30:00,47.12,47.24,46.98,47.03,111010.0,47.12,47.24,46.98,47.03,111010.0
2017-05-02 09:30:00,47.21,48.4,47.1,48.13,330533.0,47.21,48.4,47.1,48.13,330533.0
2017-05-02 10:00:00,48.15,48.43,48.06,48.3,198604.0,48.15,48.43,48.06,48.3,198604.0
2017-05-02 10:30:00,48.29,49.12,48.25,48.61,293909.0,48.29,49.12,48.25,48.61,293909.0
2017-05-02 11:00:00,48.62,48.77,48.52,48.55,175039.0,48.62,48.77,48.52,48.55,175039.0
2017-05-02 11:30:00,48.56,48.83,48.51,48.82,85204.0,48.56,48.83,48.51,48.82,85204.0
2017-05-02 12:00:00,48.8,49.11,48.76,49.08,216699.0,48.8,49.11,48.76,49.08,216699.0
2017-05-02 12:30:00,49.04,49.55,48.92,49.08,178522.0,49.04,49.55,48.92,49.08,178522.0
2017-05-02 13:00:00,49.09,49.4,48.97,49.36,75243.0,49.09,49.4,48.97,49.36,75243.0
2017-05-02 13:30:00,49.36,49.54,49.24,49.43,95439.0,49.36,49.54,49.24,49.43,95439.0
2017-05-02 14:00:00,49.43,49.68,49.38,49.38,153246.0,49.43,49.68,49.38,49.38,153246.0
2017-05-02 14:30:00,49.39,49.75,49.38,49.7,192422.0,49.39,49.75,49.38,49.7,192422.0
2017-05-02 15:00:00,49.7,49.73,48.98,49.07,215957.0,49.7,49.73,48.98,49.07,215957.0
2017-05-02 15:30:00,49.07,49.24,48.67,49.0,433750.0,49.07,49.24,48.67,49.0,433750.0
2017-05-03 09:30:00,48.47,49.1,48.2,48.71,95395.0,48.47,49.1,48.2,48.71,95395.0
2017-05-03 10:00:00,48.76,49.05,48.45,48.79,102846.0,48.76,49.05,48.45,48.79,102846.0
2017-05-03 10:30:00,48.75,48.86,48.54,48.61,23181.0,48.75,48.86,48.54,48.61,23181.0
2017-05-03 11:00:00,48.63,48.83,48.63,48.69,30814.0,48.63,48.83,48.63,48.69,30814.0
2017-05-03 11:30:00,48.69,48.74,48.53,48.73,32580.0,48.69,48.74,48.53,48.73,32580.0
2017-05-03 12:00:00,48.75,48.91,48.53,48.53,35872.0,48.75,48.91,48.53,48.53,35872.0
2017-05-03 12:30:00,48.52,48.62,48.37,48.46,22974.0,48.52,48.62,48.37,48.46,22974.0
2017-05-03 13:00:00,48.43,48.45,48.13,48.19,27197.0,48.43,48.45,48.13,48.19,27197.0
2017-05-03 13:30:00,48.2,48.38,48.2,48.32,23599.0,48.2,48.38,48.2,48.32,23599.0
2017-05-03 14:00:00,48.34,48.52,48.17,48.22,37714.0,48.34,48.52,48.17,48.22,37714.0
2017-05-03 14:30:00,48.19,48.21,47.85,47.95,81612.0,48.19,48.21,47.85,47.95,81612.0
2017-05-03 15:00:00,47.95,48.31,47.93,48.2,64838.0,47.95,48.31,47.93,48.2,64838.0
2017-05-03 15:30:00,48.2,48.54,48.16,48.4,179974.0,48.2,48.54,48.16,48.4,179974.0
2017-05-04 09:30:00,48.44,48.44,47.74,47.87,73158.0,48.44,48.44,47.74,47.87,73158.0
2017-05-04 10:00:00,47.86,47.98,47.75,47.92,22735.0,47.86,47.98,47.75,47.92,22735.0
2017-05-04 10:30:00,47.95,48.39,47.95,48.12,70683.0,47.95,48.39,47.95,48.12,70683.0
2017-05-04 11:00:00,48.14,48.34,48.06,48.28,29967.0,48.14,48.34,48.06,48.28,29967.0
2017-05-04 11:30:00,48.29,48.93,48.29,48.71,50685.0,48.29,48.93,48.29,48.71,50685.0
2017-05-04 12:00:00,48.74,48.83,48.42,48.54,23879.0,48.74,48.83,48.42,48.54,23879.0
2017-05-04 12:30:00,48.52,48.75,48.43,48.71,17342.0,48.52,48.75,48.43,48.71,17342.0
2017-05-04 13:00:00,48.72,48.86,48.55,48.55,22116.0,48.72,48.86,48.55,48.55,22116.0
2017-05-04 13:30:00,48.59,48.64,48.44,48.53,41459.0,48.59,48.64,48.44,48.53,41459.0
2017-05-04 14:00:00,48.53,48.7,48.52,48.56,17149.0,48.53,48.7,48.52,48.56,17149.0
2017-05-04 14:30:00,48.61,48.73,48.61,48.66,28294.0,48.61,48.73,48.61,48.66,28294.0
2017-05-04 15:00:00,48.7,48.7,48.39,48.4,45341.0,48.7,48.7,48.39,48.4,45341.0
2017-05-04 15:30:00,48.41,48.49,48.35,48.45,95560.0,48.41,48.49,48.35,48.45,95560.0
2017-05-05 09:30:00,48.73,48.97,48.38,48.46,43948.0,48.73,48.97,48.38,48.46,43948.0
2017-05-05 10:00:00,48.51,48.84,48.42,48.44,38121.0,48.51,48.84,48.42,48.44,38121.0
2017-05-05 10:30:00,48.44,48.54,47.68,47.79,88702.0,48.44,48.54,47.68,47.79,88702.0
2017-05-05 11:00:00,47.82,48.2,47.8,47.97,74026.0,47.82,48.2,47.8,47.97,74026.0
2017-05-05 11:30:00,47.97,48.04,47.96,48.0,58781.0,47.97,48.04,47.96,48.0,58781.0
2017-05-05 12:00:00,47.99,48.05,47.81,47.81,44641.0,47.99,48.05,47.81,47.81,44641.0
2017-05-05 12:30:00,47.79,47.99,47.79,47.89,53200.0,47.79,47.99,47.79,47.89,53200.0
2017-05-05 13:00:00,47.93,47.98,47.79,47.88,51388.0,47.93,47.98,47.79,47.88,51388.0
2017-05-05 13:30:00,47.88,48.33,47.88,48.13,100548.0,47.88,48.33,47.88,48.13,100548.0
2017-05-05 14:00:00,48.11,48.2,47.99,48.18,114365.0,48.11,48.2,47.99,48.18,114365.0
2017-05-05 14:30:00,48.18,48.62,48.16,48.62,69094.0,48.18,48.62,48.16,48.62,69094.0
2017-05-05 15:00:00,48.59,48.75,48.35,48.5,98425.0,48.59,48.75,48.35,48.5,98425.0
2017-05-05 15:30:00,48.5,48.54,48.46,48.53,153135.0,48.5,48.54,48.46,48.53,153135.0
2017-05-08 09:30:00,48.86,48.89,48.01,48.49,158986.0,48.86,48.89,48.01,48.49,158986.0
2017-05-08 10:00:00,48.45,48.77,48.41,48.69,173883.0,48.45,48.77,48.41,48.69,173883.0
2017-05-08 10:30:00,48.66,49.1,48.55,49.05,276355.0,48.66,49.1,48.55,49.05,276355.0
2017-05-08 11:00:00,49.06,49.49,48.95,49.35,218682.0,49.06,49.49,48.95,49.35,218682.0
2017-05-08 11:30:00,49.36,49.69,49.36,49.6,268895.0,49.36,49.69,49.36,49.6,268895.0
2017-05-08 12:00:00,49.61,49.73,49.35,49.59,191323.0,49.61,49.73,49.35,49.59,191323.0
2017-05-08 12:30:00,49.58,49.7,49.54,49.66,78301.0,49.58,49.7,49.54,49.66,78301.0
2017-05-08 13:00:00,49.63,50.0,49.63,49.95,108923.0,49.63,50.0,49.63,49.95,108923.0
2017-05-08 13:30:00,49.96,50.0,49.76,49.99,124049.0,49.96,50.0,49.76,49.99,124049.0
2017-05-08 14:00:00,49.98,50.35,49.95,50.01,257883.0,49.98,50.35,49.95,50.01,257883.0
2017-05-08 14:30:00,50.01,50.28,49.72,50.2,383788.0,50.01,50.28,49.72,50.2,383788.0
2017-05-08 15:00:00,50.23,50.43,50.12,50.28,162185.0,50.23,50.43,50.12,50.28,162185.0
2017-05-08 15:30:00,50.28,51.14,50.24,51.11,765465.0,50.28,51.14,50.24,51.11,765465.0
2017-05-09 09:30:00,57.36,62.5,56.75,59.72,2949708.0,57.36,62.5,56.75,59.72,2949708.0
2017-05-09 10:00:00,59.72,61.66,59.11,59.97,1313563.0,59.72,61.66,59.11,59.97,1313563.0
2017-05-09 10:30:00,60.05,62.65,59.82,61.86,678283.0,60.05,62.65,59.82,61.86,678283.0
2017-05-09 11:00:00,61.77,63.25,61.28,61.61,809969.0,61.77,63.25,61.28,61.61,809969.0
2017-05-09 11:30:00,61.61,62.84,61.03,62.57,346041.0,61.61,62.84,61.03,62.57,346041.0
2017-05-09 12:00:00,62.58,63.75,62.57,63.46,432432.0,62.58,63.75,62.57,63.46,432432.0
2017-05-09 12:30:00,63.46,63.92,62.28,62.65,386295.0,63.46,63.92,62.28,62.65,386295.0
2017-05-09 13:00:00,62.59,63.57,62.54,63.0,194622.0,62.59,63.57,62.54,63.0,194622.0
2017-05-09 13:30:00,63.0,64.0,62.95,63.45,689110.0,63.0,64.0,62.95,63.45,689110.0
2017-05-09 14:00:00,63.42,64.0,63.39,63.67,786468.0,63.42,64.0,63.39,63.67,786468.0
2017-05-09 14:30:00,63.74,64.48,62.35,62.61,762452.0,63.74,64.48,62.35,62.61,762452.0
2017-05-09 15:00:00,62.67,62.91,61.91,62.78,425035.0,62.67,62.91,61.91,62.78,425035.0
2017-05-09 15:30:00,62.79,62.99,61.22,61.72,1010109.0,62.79,62.99,61.22,61.72,1010109.0
2017-05-10 09:30:00,61.69,62.44,60.73,61.83,497332.0,61.69,62.44,60.73,61.83,497332.0
2017-05-10 10:00:00,61.88,62.74,61.52,61.53,261049.0,61.88,62.74,61.52,61.53,261049.0
2017-05-10 10:30:00,61.58,62.96,61.39,62.52,452850.0,61.58,62.96,61.39,62.52,452850.0
2017-05-10 11:00:00,62.46,63.13,62.45,62.98,218115.0,62.46,63.13,62.45,62.98,218115.0
2017-05-10 11:30:00,62.93,63.05,61.98,62.62,333177.0,62.93,63.05,61.98,62.62,333177.0
2017-05-10 12:00:00,62.6,62.86,62.45,62.76,127659.0,62.6,62.86,62.45,62.76,127659.0
2017-05-10 12:30:00,62.76,63.82,62.71,62.82,627462.0,62.76,63.82,62.71,62.82,627462.0
2017-05-10 13:00:00,62.85,63.74,62.84,63.65,195858.0,62.85,63.74,62.84,63.65,195858.0
2017-05-10 13:30:00,63.66,64.03,63.56,63.99,153206.0,63.66,64.03,63.56,63.99,153206.0
2017-05-10 14:00:00,63.99,64.17,63.68,63.77,134039.0,63.99,64.17,63.68,63.77,134039.0
2017-05-10 14:30:00,63.77,64.4,63.6,64.12,144428.0,63.77,64.4,63.6,64.12,144428.0
2017-05-10 15:00:00,64.12,64.13,63.61,63.73,117673.0,64.12,64.13,63.61,63.73,117673.0
2017-05-10 15:30:00,63.73,64.23,63.64,64.17,397819.0,63.73,64.23,63.64,64.17,397819.0
2017-05-11 09:30:00,61.8,62.99,61.2,62.68,707952.0,61.8,62.99,61.2,62.68,707952.0
2017-05-11 10:00:00,62.71,62.81,62.37,62.67,206992.0,62.71,62.81,62.37,62.67,206992.0
2017-05-11 10:30:00,62.68,63.39,62.31,63.36,152371.0,62.68,63.39,62.31,63.36,152371.0
2017-05-11 11:00:00,63.36,64.0,62.81,63.85,206126.0,63.36,64.0,62.81,63.85,206126.0
2017-05-11 11:30:00,63.89,64.25,63.78,63.91,194047.0,63.89,64.25,63.78,63.91,194047.0
2017-05-11 12:00:00,63.95,64.8,63.83,64.26,328222.0,63.95,64.8,63.83,64.26,328222.0
2017-05-11 12:30:00,64.26,64.98,64.09,64.5,627239.0,64.26,64.98,64.09,64.5,627239.0
2017-05-11 13:00:00,64.5,64.9,64.4,64.85,164803.0,64.5,64.9,64.4,64.85,164803.0
2017-05-11 13:30:00,64.84,65.21,64.82,65.14,262950.0,64.84,65.21,64.82,65.14,262950.0
2017-05-11 14:00:00,65.13,65.8,64.28,64.9,319414.0,65.13,65.8,64.28,64.9,319414.0
2017-05-11 14:30:00,64.89,64.9,64.64,64.67,132561.0,64.89,64.9,64.64,64.67,132561.0
2017-05-11 15:00:00,64.7,64.75,64.12,64.35,176152.0,64.7,64.75,64.12,64.35,176152.0
2017-05-11 15:30:00,64.35,64.66,64.26,64.55,535616.0,64.35,64.66,64.26,64.55,535616.0
2017-05-12 09:30:00,61.14,62.8,60.44,61.91,930319.0,61.14,62.8,60.44,61.91,930319.0
2017-05-12 10:00:00,61.93,62.27,60.84,60.95,346624.0,61.93,62.27,60.84,60.95,346624.0
2017-05-12 10:30:00,60.89,61.37,60.31,60.88,387669.0,60.89,61.37,60.31,60.88,387669.0
2017-05-12 11:00:00,60.85,61.14,60.8,60.91,187523.0,60.85,61.14,60.8,60.91,187523.0
2017-05-12 11:30:00,60.91,61.0,60.72,60.9,238142.0,60.91,61.0,60.72,60.9,238142.0
2017-05-12 12:00:00,60.91,61.67,60.79,60.82,172888.0,60.91,61.67,60.79,60.82,172888.0
2017-05-12 12:30:00,60.83,60.83,60.3,60.43,111199.0,60.83,60.83,60.3,60.43,111199.0
2017-05-12 13:00:00,60.45,60.54,60.02,60.11,224906.0,60.45,60.54,60.02,60.11,224906.0
2017-05-12 13:30:00,60.14,60.9,60.02,60.82,194513.0,60.14,60.9,60.02,60.82,194513.0
2017-05-12 14:00:00,60.75,61.0,60.28,60.31,216957.0,60.75,61.0,60.28,60.31,216957.0
2017-05-12 14:30:00,60.31,61.05,60.3,60.89,175899.0,60.31,61.05,60.3,60.89,175899.0
2017-05-12 15:00:00,61.0,61.19,60.56,60.69,324338.0,61.0,61.19,60.56,60.69,324338.0
2017-05-12 15:30:00,60.7,61.0,60.64,60.68,500042.0,60.7,61.0,60.64,60.68,500042.0
2017-05-15 09:30:00,61.18,61.92,60.26,60.72,241525.0,61.18,61.92,60.26,60.72,241525.0
2017-05-15 10:00:00,60.83,61.36,60.43,60.5,167131.0,60.83,61.36,60.43,60.5,167131.0
2017-05-15 10:30:00,60.51,61.8,60.51,61.57,135444.0,60.51,61.8,60.51,61.57,135444.0
2017-05-15 11:00:00,61.69,62.38,61.48,61.66,185508.0,61.69,62.38,61.48,61.66,185508.0
2017-05-15 11:30:00,61.62,61.84,61.37,61.58,86691.0,61.62,61.84,61.37,61.58,86691.0
2017-05-15 12:00:00,61.62,61.78,61.46,61.63,107373.0,61.62,61.78,61.46,61.63,107373.0
2017-05-15 12:30:00,61.63,61.69,61.3,61.49,66255.0,61.63,61.69,61.3,61.49,66255.0
2017-05-15 13:00:00,61.51,61.53,61.34,61.34,75158.0,61.51,61.53,61.34,61.34,75158.0
2017-05-15 13:30:00,61.36,61.41,61.28,61.35,60925.0,61.36,61.41,61.28,61.35,60925.0
2017-05-15 14:00:00,61.36,61.69,61.18,61.43,85057.0,61.36,61.69,61.18,61.43,85057.0
2017-05-15 14:30:00,61.43,61.52,61.35,61.49,87705.0,61.43,61.52,61.35,61.49,87705.0
2017-05-15 15:00:00,61.47,61.52,61.05,61.07,147590.0,61.47,61.52,61.05,61.07,147590.0
2017-05-15 15:30:00,61.05,61.08,60.91,61.07,362243.0,61.05,61.08,60.91,61.07,362243.0
2017-05-16 09:30:00,61.31,61.52,60.52,61.37,77061.0,61.31,61.52,60.52,61.37,77061.0
2017-05-16 10:00:00,61.4,61.44,60.34,60.62,77990.0,61.4,61.44,60.34,60.62,77990.0
2017-05-16 10:30:00,60.64,60.73,60.06,60.27,75262.0,60.64,60.73,60.06,60.27,75262.0
2017-05-16 11:00:00,60.25,60.73,60.15,60.47,92372.0,60.25,60.73,60.15,60.47,92372.0
2017-05-16 11:30:00,60.5,60.59,60.33,60.5,80611.0,60.5,60.59,60.33,60.5,80611.0
2017-05-16 12:00:00,60.54,61.14,60.34,61.03,101207.0,60.54,61.14,60.34,61.03,101207.0
2017-05-16 12:30:00,61.03,61.66,60.89,61.2,148352.0,61.03,61.66,60.89,61.2,148352.0
2017-05-16 13:00:00,61.23,61.33,61.01,61.17,56262.0,61.23,61.33,61.01,61.17,56262.0
2017-05-16 13:30:00,61.1,61.17,60.9,61.08,42181.0,61.1,61.17,60.9,61.08,42181.0
2017-05-16 14:00:00,61.11,61.38,61.03,61.3,61381.0,61.11,61.38,61.03,61.3,61381.0
2017-05-16 14:30:00,61.29,61.33,61.11,61.15,58508.0,61.29,61.33,61.11,61.15,58508.0
2017-05-16 15:00:00,61.15,61.18,60.97,61.13,73299.0,61.15,61.18,60.97,61.13,73299.0
2017-05-16 15:30:00,61.12,61.3,61.1,61.27,211011.0,61.12,61.3,61.1,61.27,211011.0
2017-05-17 09:30:00,60.72,61.64,60.33,60.93,147197.0,60.72,61.64,60.33,60.93,147197.0
2017-05-17 10:00:00,61.03,61.66,60.81,61.15,98161.0,61.03,61.66,60.81,61.15,98161.0
2017-05-17 10:30:00,61.16,61.22,60.86,60.91,61559.0,61.16,61.22,60.86,60.91,61559.0
2017-05-17 11:00:00,60.95,61.25,60.57,61.22,64517.0,60.95,61.25,60.57,61.22,64517.0
2017-05-17 11:30:00,61.23,61.43,61.06,61.37,94870.0,61.23,61.43,61.06,61.37,94870.0
2017-05-17 12:00:00,61.39,61.5,61.17,61.46,83809.0,61.39,61.5,61.17,61.46,83809.0
2017-05-17 12:30:00,61.46,61.74,61.44,61.53,127020.0,61.46,61.74,61.44,61.53,127020.0
2017-05-17 13:00:00,61.52,61.63,61.48,61.52,88916.0,61.52,61.63,61.48,61.52,88916.0
2017-05-17 13:30:00,61.51,61.6,61.42,61.54,65425.0,61.51,61.6,61.42,61.54,65425.0
2017-05-17 14:00:00,61.52,61.7,61.34,61.5,166076.0,61.52,61.7,61.34,61.5,166076.0
2017-05-17 14:30:00,61.5,62.13,61.39,62.03,109066.0,61.5,62.13,61.39,62.03,109066.0
2017-05-17 15:00:00,62.0,62.15,61.65,62.02,130105.0,62.0,62.15,61.65,62.02,130105.0
2017-05-17 15:30:00,62.01,62.14,61.6,61.74,285315.0,62.01,62.14,61.6,61.74,285315.0
2017-05-18 09:30:00,60.84,62.28,60.4,61.98,161437.0,60.84,62.28,60.4,61.98,161437.0
2017-05-18 10:00:00,61.89,62.75,61.88,62.46,177556.0,61.89,62.75,61.88,62.46,177556.0
2017-05-18 10:30:00,62.44,62.87,62.15,62.61,170085.0,62.44,62.87,62.15,62.61,170085.0
2017-05-18 11:00:00,62.62,63.44,62.54,63.3,150565.0,62.62,63.44,62.54,63.3,150565.0
2017-05-18 11:30:00,63.3,63.35,62.76,62.99,107369.0,63.3,63.35,62.76,62.99,107369.0
2017-05-18 12:00:00,63.0,63.14,62.72,62.93,114909.0,63.0,63.14,62.72,62.93,114909.0
2017-05-18 12:30:00,62.93,63.49,62.83,63.44,64399.0,62.93,63.49,62.83,63.44,64399.0
2017-05-18 13:00:00,63.45,63.8,63.32,63.69,67517.0,63.45,63.8,63.32,63.69,67517.0
2017-05-18 13:30:00,63.69,64.4,63.65,64.03,117751.0,63.69,64.4,63.65,64.03,117751.0
2017-05-18 14:00:00,64.0,64.24,63.94,63.94,85421.0,64.0,64.24,63.94,63.94,85421.0
2017-05-18 14:30:00,63.95,64.13,63.77,64.03,120281.0,63.95,64.13,63.77,64.03,120281.0
2017-05-18 15:00:00,64.03,64.23,63.66,63.84,107938.0,64.03,64.23,63.66,63.84,107938.0
2017-05-18 15:30:00,63.85,64.12,63.55,63.62,235415.0,63.85,64.12,63.55,63.62,235415.0
2017-05-19 09:30:00,63.07,64.16,62.7,63.04,114176.0,63.07,64.16,62.7,63.04,114176.0
2017-05-19 10:00:00,63.21,63.4,62.71,62.94,69885.0,63.21,63.4,62.71,62.94,69885.0
2017-05-19 10:30:00,62.95,63.11,62.8,63.09,92901.0,62.95,63.11,62.8,63.09,92901.0
2017-05-19 11:00:00,63.11,63.13,62.67,62.75,56969.0,63.11,63.13,62.67,62.75,56969.0
2017-05-19 11:30:00,62.69,62.71,62.29,62.52,77421.0,62.69,62.71,62.29,62.52,77421.0
2017-05-19 12:00:00,62.48,62.75,62.44,62.57,54125.0,62.48,62.75,62.44,62.57,54125.0
2017-05-19 12:30:00,62.53,62.81,62.5,62.66,54460.0,62.53,62.81,62.5,62.66,54460.0
2017-05-19 13:00:00,62.61,62.77,62.5,62.66,81102.0,62.61,62.77,62.5,62.66,81102.0
2017-05-19 13:30:00,62.72,62.75,62.48,62.55,116068.0,62.72,62.75,62.48,62.55,116068.0
2017-05-19 14:00:00,62.53,62.64,62.45,62.45,59158.0,62.53,62.64,62.45,62.45,59158.0
2017-05-19 14:30:00,62.42,62.49,61.99,62.31,120516.0,62.42,62.49,61.99,62.31,120516.0
2017-05-19 15:00:00,62.32,62.5,61.98,62.3,145346.0,62.32,62.5,61.98,62.3,145346.0
2017-05-19 15:30:00,62.3,62.34,61.91,61.93,273919.0,62.3,62.34,61.91,61.93,273919.0
2017-05-22 09:30:00,62.19,62.96,61.83,62.78,94486.0,62.19,62.96,61.83,62.78,94486.0
2017-05-22 10:00:00,62.83,62.83,62.16,62.62,57919.0,62.83,62.83,62.16,62.62,57919.0
2017-05-22 10:30:00,62.6,62.88,62.39,62.59,53713.0,62.6,62.88,62.39,62.59,53713.0
2017-05-22 11:00:00,62.63,63.11,62.61,62.61,55839.0,62.63,63.11,62.61,62.61,55839.0
2017-05-22 11:30:00,62.7,62.77,62.32,62.43,43749.0,62.7,62.77,62.32,62.43,43749.0
2017-05-22 12:00:00,62.44,62.54,62.27,62.54,25619.0,62.44,62.54,62.27,62.54,25619.0
2017-05-22 12:30:00,62.55,62.74,62.44,62.73,55905.0,62.55,62.74,62.44,62.73,55905.0
2017-05-22 13:00:00,62.74,62.86,62.6,62.73,67236.0,62.74,62.86,62.6,62.73,67236.0
2017-05-22 13:30:00,62.69,63.13,62.66,62.99,48422.0,62.69,63.13,62.66,62.99,48422.0
2017-05-22 14:00:00,63.02,63.56,62.87,63.53,58349.0,63.02,63.56,62.87,63.53,58349.0
2017-05-22 14:30:00,63.52,63.74,63.32,63.67,65813.0,63.52,63.74,63.32,63.67,65813.0
2017-05-22 15:00:00,63.68,63.95,63.57,63.78,74696.0,63.68,63.95,63.57,63.78,74696.0
2017-05-22 15:30:00,63.77,64.05,63.73,63.83,195537.0,63.77,64.05,63.73,63.83,195537.0
2017-05-23 09:30:00,64.0,64.0,63.25,63.75,81409.0,64.0,64.0,63.25,63.75,81409.0
2017-05-23 10:00:00,63.74,64.0,62.93,63.51,117969.0,63.74,64.0,62.93,63.51,117969.0
2017-05-23 10:30:00,63.55,64.0,63.52,63.91,51240.0,63.55,64.0,63.52,63.91,51240.0
2017-05-23 11:00:00,63.92,64.0,63.72,63.98,88774.0,63.92,64.0,63.72,63.98,88774.0
2017-05-23 11:30:00,63.99,64.23,63.83,64.22,124447.0,63.99,64.23,63.83,64.22,124447.0
2017-05-23 12:00:00,64.19,64.23,63.28,63.3,71287.0,64.19,64.23,63.28,63.3,71287.0
2017-05-23 12:30:00,63.25,63.47,63.03,63.26,64486.0,63.25,63.47,63.03,63.26,64486.0
2017-05-23 13:00:00,63.26,63.67,63.22,63.67,31225.0,63.26,63.67,63.22,63.67,31225.0
2017-05-23 13:30:00,63.67,63.77,63.38,63.44,52668.0,63.67,63.77,63.38,63.44,52668.0
2017-05-23 14:00:00,63.48,63.76,63.45,63.67,37559.0,63.48,63.76,63.45,63.67,37559.0
2017-05-23 14:30:00,63.75,63.77,63.49,63.61,40373.0,63.75,63.77,63.49,63.61,40373.0
2017-05-23 15:00:00,63.65,63.75,63.39,63.54,50980.0,63.65,63.75,63.39,63.54,50980.0
2017-05-23 15:30:00,63.54,63.8,63.51,63.71,107859.0,63.54,63.8,63.51,63.71,107859.0
2017-05-24 09:30:00,63.85,63.85,62.84,63.06,144364.0,63.85,63.85,62.84,63.06,144364.0
2017-05-24 10:00:00,63.03,63.67,62.92,63.5,83065.0,63.03,63.67,62.92,63.5,83065.0
2017-05-24 10:30:00,63.52,63.88,63.4,63.62,58194.0,63.52,63.88,63.4,63.62,58194.0
2017-05-24 11:00:00,63.62,63.63,63.11,63.54,57149.0,63.62,63.63,63.11,63.54,57149.0
2017-05-24 11:30:00,63.56,64.0,63.48,63.87,87737.0,63.56,64.0,63.48,63.87,87737.0
2017-05-24 12:00:00,63.87,64.22,63.83,63.91,46069.0,63.87,64.22,63.83,63.91,46069.0
2017-05-24 12:30:00,63.91,64.11,63.84,63.95,63569.0,63.91,64.11,63.84,63.95,63569.0
2017-05-24 13:00:00,63.99,64.15,63.77,63.94,67195.0,63.99,64.15,63.77,63.94,67195.0
2017-05-24 13:30:00,63.93,64.24,63.91,64.21,90468.0,63.93,64.24,63.91,64.21,90468.0
2017-05-24 14:00:00,64.21,64.92,64.17,64.46,113592.0,64.21,64.92,64.17,64.46,113592.0
2017-05-24 14:30:00,64.46,64.82,64.42,64.63,91099.0,64.46,64.82,64.42,64.63,91099.0
2017-05-24 15:00:00,64.64,64.75,64.53,64.75,72176.0,64.64,64.75,64.53,64.75,72176.0
2017-05-24 15:30:00,64.75,64.87,64.7,64.76,159812.0,64.75,64.87,64.7,64.76,159812.0
2017-05-25 09:30:00,64.85,64.85,64.21,64.26,82703.0,64.85,64.85,64.21,64.26,82703.0
2017-05-25 10:00:00,64.34,64.58,64.09,64.45,104696.0,64.34,64.58,64.09,64.45,104696.0
2017-05-25 10:30:00,64.45,64.69,64.33,64.59,68883.0,64.45,64.69,64.33,64.59,68883.0
2017-05-25 11:00:00,64.64,64.74,64.48,64.57,83308.0,64.64,64.74,64.48,64.57,83308.0
2017-05-25 11:30:00,64.55,64.56,64.0,64.02,92975.0,64.55,64.56,64.0,64.02,92975.0
2017-05-25 12:00:00,64.02,64.12,63.87,63.9,37707.0,64.02,64.12,63.87,63.9,37707.0
2017-05-25 12:30:00,63.89,63.95,63.63,63.78,59286.0,63.89,63.95,63.63,63.78,59286.0
2017-05-25 13:00:00,63.8,64.05,63.78,63.83,71103.0,63.8,64.05,63.78,63.83,71103.0
2017-05-25 13:30:00,63.83,63.88,63.34,63.53,107335.0,63.83,63.88,63.34,63.53,107335.0
2017-05-25 14:00:00,63.54,63.74,63.49,63.67,61608.0,63.54,63.74,63.49,63.67,61608.0
2017-05-25 14:30:00,63.68,63.86,63.49,63.52,181080.0,63.68,63.86,63.49,63.52,181080.0
2017-05-25 15:00:00,63.51,63.6,63.27,63.44,87415.0,63.51,63.6,63.27,63.44,87415.0
2017-05-25 15:30:00,63.45,63.71,63.43,63.5,215945.0,63.45,63.71,63.43,63.5,215945.0
2017-05-26 09:30:00,63.89,64.2,63.26,63.62,54972.0,63.89,64.2,63.26,63.62,54972.0
2017-05-26 10:00:00,63.76,64.1,63.74,64.1,37590.0,63.76,64.1,63.74,64.1,37590.0
2017-05-26 10:30:00,64.14,64.2,63.86,63.92,45042.0,64.14,64.2,63.86,63.92,45042.0
2017-05-26 11:00:00,63.86,64.25,63.85,64.25,26894.0,63.86,64.25,63.85,64.25,26894.0
2017-05-26 11:30:00,64.25,64.45,64.06,64.12,26970.0,64.25,64.45,64.06,64.12,26970.0
2017-05-26 12:00:00,64.12,64.43,64.06,64.37,33170.0,64.12,64.43,64.06,64.37,33170.0
2017-05-26 12:30:00,64.34,64.43,64.22,64.25,23135.0,64.34,64.43,64.22,64.25,23135.0
2017-05-26 13:00:00,64.27,64.45,64.16,64.39,21207.0,64.27,64.45,64.16,64.39,21207.0
2017-05-26 13:30:00,64.37,64.51,64.36,64.41,22750.0,64.37,64.51,64.36,64.41,22750.0
2017-05-26 14:00:00,64.42,64.59,64.35,64.59,30134.0,64.42,64.59,64.35,64.59,30134.0
2017-05-26 14:30:00,64.59,64.75,64.57,64.72,31956.0,64.59,64.75,64.57,64.72,31956.0
2017-05-26 15:00:00,64.74,64.8,64.64,64.74,42940.0,64.74,64.8,64.64,64.74,42940.0
2017-05-26 15:30:00,64.74,65.15,64.72,64.98,220140.0,64.74,65.15,64.72,64.98,220140.0
2017-05-30 09:30:00,64.47,65.24,63.84,63.99,175589.0,64.47,65.24,63.84,63.99,175589.0
2017-05-30 10:00:00,64.0,64.46,63.62,63.68,81426.0,64.0,64.46,63.62,63.68,81426.0
2017-05-30 10:30:00,63.72,64.18,63.58,63.68,76223.0,63.72,64.18,63.58,63.68,76223.0
2017-05-30 11:00:00,63.67,63.9,63.49,63.57,96264.0,63.67,63.9,63.49,63.57,96264.0
2017-05-30 11:30:00,63.57,64.03,63.57,63.88,69944.0,63.57,64.03,63.57,63.88,69944.0
2017-05-30 12:00:00,63.89,64.02,63.62,63.62,98509.0,63.89,64.02,63.62,63.62,98509.0
2017-05-30 12:30:00,63.67,63.77,63.25,63.58,74427.0,63.67,63.77,63.25,63.58,74427.0
2017-05-30 13:00:00,63.6,63.74,63.41,63.45,51459.0,63.6,63.74,63.41,63.45,51459.0
2017-05-30 13:30:00,63.44,63.46,62.69,63.37,99022.0,63.44,63.46,62.69,63.37,99022.0
2017-05-30 14:00:00,63.4,63.63,63.3,63.62,59687.0,63.4,63.63,63.3,63.62,59687.0
2017-05-30 14:30:00,63.64,63.96,63.64,63.74,76407.0,63.64,63.96,63.64,63.74,76407.0
2017-05-30 15:00:00,63.77,64.11,63.77,64.11,43341.0,63.77,64.11,63.77,64.11,43341.0
2017-05-30 15:30:00,64.11,64.28,64.01,64.09,151232.0,64.11,64.28,64.01,64.09,151232.0
2017-05-31 09:30:00,63.29,63.77,62.7,62.79,107674.0,63.29,63.77,62.7,62.79,107674.0
2017-05-31 10:00:00,62.95,63.24,62.62,63.13,119805.0,62.95,63.24,62.62,63.13,119805.0
2017-05-31 10:30:00,63.15,63.42,63.09,63.36,127811.0,63.15,63.42,63.09,63.36,127811.0
2017-05-31 11:00:00,63.38,63.5,62.96,63.33,71129.0,63.38,63.5,62.96,63.33,71129.0
2017-05-31 11:30:00,63.31,63.34,63.01,63.22,84954.0,63.31,63.34,63.01,63.22,84954.0
2017-05-31 12:00:00,63.22,63.35,63.04,63.04,50886.0,63.22,63.35,63.04,63.04,50886.0
2017-05-31 12:30:00,63.04,63.17,62.86,62.86,33661.0,63.04,63.17,62.86,62.86,33661.0
2017-05-31 13:00:00,62.91,63.31,62.84,62.93,90689.0,62.91,63.31,62.84,62.93,90689.0
2017-05-31 13:30:00,62.92,63.06,62.86,63.06,39779.0,62.92,63.06,62.86,63.06,39779.0
2017-05-31 14:00:00,63.09,63.32,62.71,62.89,70897.0,63.09,63.32,62.71,62.89,70897.0
2017-05-31 14:30:00,62.95,63.0,62.7,62.97,54394.0,62.95,63.0,62.7,62.97,54394.0
2017-05-31 15:00:00,62.97,63.25,62.95,63.11,94865.0,62.97,63.25,62.95,63.11,94865.0
2017-05-31 15:30:00,63.14,63.26,62.9,62.94,308242.0,63.14,63.26,62.9,62.94,308242.0
2017-06-01 09:30:00,63.18,64.14,62.97,63.92,80899.0,63.18,64.14,62.97,63.92,80899.0
2017-06-01 10:00:00,63.93,64.31,63.73,64.3,69109.0,63.93,64.31,63.73,64.3,69109.0
2017-06-01 10:30:00,64.31,64.42,64.14,64.3,64852.0,64.31,64.42,64.14,64.3,64852.0
2017-06-01 11:00:00,64.31,64.95,64.28,64.9,89739.0,64.31,64.95,64.28,64.9,89739.0
2017-06-01 11:30:00,64.9,64.95,64.61,64.8,58837.0,64.9,64.95,64.61,64.8,58837.0
2017-06-01 12:00:00,64.82,65.45,64.8,65.4,85020.0,64.82,65.45,64.8,65.4,85020.0
2017-06-01 12:30:00,65.41,66.03,65.41,65.62,139736.0,65.41,66.03,65.41,65.62,139736.0
2017-06-01 13:00:00,65.68,66.19,65.65,66.19,128841.0,65.68,66.19,65.65,66.19,128841.0
2017-06-01 13:30:00,66.19,66.82,65.94,66.38,169212.0,66.19,66.82,65.94,66.38,169212.0
2017-06-01 14:00:00,66.35,67.03,66.21,66.84,139478.0,66.35,67.03,66.21,66.84,139478.0
2017-06-01 14:30:00,66.87,66.96,66.19,66.39,137881.0,66.87,66.96,66.19,66.39,137881.0
2017-06-01 15:00:00,66.45,66.65,66.36,66.57,67666.0,66.45,66.65,66.36,66.57,67666.0
2017-06-01 15:30:00,66.58,66.63,66.2,66.46,238890.0,66.58,66.63,66.2,66.46,238890.0
2017-06-02 09:30:00,68.1,68.22,66.68,67.22,276311.0,68.1,68.22,66.68,67.22,276311.0
2017-06-02 10:00:00,67.25,67.93,67.24,67.8,164869.0,67.25,67.93,67.24,67.8,164869.0
2017-06-02 10:30:00,67.8,68.32,67.45,67.66,119001.0,67.8,68.32,67.45,67.66,119001.0
2017-06-02 11:00:00,67.68,67.99,67.55,67.73,105290.0,67.68,67.99,67.55,67.73,105290.0
2017-06-02 11:30:00,67.79,68.56,67.73,68.48,113740.0,67.79,68.56,67.73,68.48,113740.0
2017-06-02 12:00:00,68.48,68.52,67.99,68.06,85801.0,68.48,68.52,67.99,68.06,85801.0
2017-06-02 12:30:00,68.06,68.26,67.56,67.58,112160.0,68.06,68.26,67.56,67.58,112160.0
2017-06-02 13:00:00,67.58,67.78,67.46,67.66,87859.0,67.58,67.78,67.46,67.66,87859.0
2017-06-02 13:30:00,67.64,67.72,67.52,67.69,26678.0,67.64,67.72,67.52,67.69,26678.0
2017-06-02 14:00:00,67.71,67.83,67.52,67.72,55260.0,67.71,67.83,67.52,67.72,55260.0
2017-06-02 14:30:00,67.76,68.16,67.61,68.07,46836.0,67.76,68.16,67.61,68.07,46836.0
2017-06-02 15:00:00,68.09,68.51,68.09,68.27,62696.0,68.09,68.51,68.09,68.27,62696.0
2017-06-02 15:30:00,68.27,68.4,67.93,68.14,333658.0,68.27,68.4,67.93,68.14,333658.0
2017-06-05 09:30:00,68.44,68.44,66.68,67.0,155206.0,68.44,68.44,66.68,67.0,155206.0
2017-06-05 10:00:00,67.1,68.0,66.88,67.82,86511.0,67.1,68.0,66.88,67.82,86511.0
2017-06-05 10:30:00,67.94,67.95,67.36,67.64,45752.0,67.94,67.95,67.36,67.64,45752.0
2017-06-05 11:00:00,67.67,68.0,67.52,67.78,46948.0,67.67,68.0,67.52,67.78,46948.0
2017-06-05 11:30:00,67.79,67.93,67.47,67.93,62465.0,67.79,67.93,67.47,67.93,62465.0
2017-06-05 12:00:00,67.93,68.05,67.72,67.84,38348.0,67.93,68.05,67.72,67.84,38348.0
2017-06-05 12:30:00,67.8,68.1,67.68,68.08,25016.0,67.8,68.1,67.68,68.08,25016.0
2017-06-05 13:00:00,68.09,68.24,67.83,68.15,50191.0,68.09,68.24,67.83,68.15,50191.0
2017-06-05 13:30:00,68.14,68.46,68.1,68.46,33870.0,68.14,68.46,68.1,68.46,33870.0
2017-06-05 14:00:00,68.44,68.68,68.35,68.65,44006.0,68.44,68.68,68.35,68.65,44006.0
2017-06-05 14:30:00,68.66,68.72,68.49,68.62,52027.0,68.66,68.72,68.49,68.62,52027.0
2017-06-05 15:00:00,68.64,68.85,68.61,68.85,67102.0,68.64,68.85,68.61,68.85,67102.0
2017-06-05 15:30:00,68.87,68.91,68.52,68.6,138928.0,68.87,68.91,68.52,68.6,138928.0
2017-06-06 09:30:00,68.6,69.59,68.43,69.3,91011.0,68.6,69.59,68.43,69.3,91011.0
2017-06-06 10:00:00,69.24,69.79,69.23,69.72,115438.0,69.24,69.79,69.23,69.72,115438.0
2017-06-06 10:30:00,69.69,69.86,69.25,69.53,140004.0,69.69,69.86,69.25,69.53,140004.0
2017-06-06 11:00:00,69.54,69.56,69.35,69.48,39315.0,69.54,69.56,69.35,69.48,39315.0
2017-06-06 11:30:00,69.47,69.71,69.42,69.61,66764.0,69.47,69.71,69.42,69.61,66764.0
2017-06-06 12:00:00,69.64,69.85,69.58,69.74,49677.0,69.64,69.85,69.58,69.74,49677.0
2017-06-06 12:30:00,69.78,69.79,69.71,69.72,30833.0,69.78,69.79,69.71,69.72,30833.0
2017-06-06 13:00:00,69.75,69.85,69.72,69.85,59141.0,69.75,69.85,69.72,69.85,59141.0
2017-06-06 13:30:00,69.87,69.94,69.75,69.91,76473.0,69.87,69.94,69.75,69.91,76473.0
2017-06-06 14:00:00,69.93,70.36,69.9,70.12,123186.0,69.93,70.36,69.9,70.12,123186.0
2017-06-06 14:30:00,70.12,70.24,69.87,69.92,54969.0,70.12,70.24,69.87,69.92,54969.0
2017-06-06 15:00:00,69.92,70.11,69.84,69.84,124883.0,69.92,70.11,69.84,69.84,124883.0
2017-06-06 15:30:00,69.82,69.86,69.34,69.52,366284.0,69.82,69.86,69.34,69.52,366284.0
2017-06-07 09:30:00,69.53,70.28,68.6,68.93,65082.0,69.53,70.28,68.6,68.93,65082.0
2017-06-07 10:00:00,68.93,69.7,68.93,69.47,46037.0,68.93,69.7,68.93,69.47,46037.0
2017-06-07 10:30:00,69.41,69.55,68.86,69.17,43147.0,69.41,69.55,68.86,69.17,43147.0
2017-06-07 11:00:00,69.25,69.5,69.11,69.37,66325.0,69.25,69.5,69.11,69.37,66325.0
2017-06-07 11:30:00,69.42,70.25,69.42,70.18,44105.0,69.42,70.25,69.42,70.18,44105.0
2017-06-07 12:00:00,70.14,70.29,69.9,70.26,20445.0,70.14,70.29,69.9,70.26,20445.0
2017-06-07 12:30:00,70.23,70.3,69.59,69.79,34924.0,70.23,70.3,69.59,69.79,34924.0
2017-06-07 13:00:00,69.79,70.12,69.62,69.78,26801.0,69.79,70.12,69.62,69.78,26801.0
2017-06-07 13:30:00,69.82,69.84,68.18,68.26,232529.0,69.82,69.84,68.18,68.26,232529.0
2017-06-07 14:00:00,68.27,68.76,67.75,67.93,247948.0,68.27,68.76,67.75,67.93,247948.0
2017-06-07 14:30:00,67.98,68.55,67.98,68.09,66951.0,67.98,68.55,67.98,68.09,66951.0
2017-06-07 15:00:00,68.16,68.41,68.03,68.35,74869.0,68.16,68.41,68.03,68.35,74869.0
2017-06-07 15:30:00,68.32,68.97,68.25,68.9,187010.0,68.32,68.97,68.25,68.9,187010.0
2017-06-08 09:30:00,69.66,70.39,69.01,70.27,69401.0,69.66,70.39,69.01,70.27,69401.0
2017-06-08 10:00:00,70.27,70.55,70.02,70.27,47084.0,70.27,70.55,70.02,70.27,47084.0
2017-06-08 10:30:00,70.27,71.02,70.14,71.02,116275.0,70.27,71.02,70.14,71.02,116275.0
2017-06-08 11:00:00,70.99,71.86,70.94,71.22,148443.0,70.99,71.86,70.94,71.22,148443.0
2017-06-08 11:30:00,71.22,72.18,71.15,72.07,119462.0,71.22,72.18,71.15,72.07,119462.0
2017-06-08 12:00:00,72.16,72.74,71.94,72.09,154137.0,72.16,72.74,71.94,72.09,154137.0
2017-06-08 12:30:00,72.05,72.33,71.87,72.04,144563.0,72.05,72.33,71.87,72.04,144563.0
2017-06-08 13:00:00,72.0,72.05,71.75,72.01,63688.0,72.0,72.05,71.75,72.01,63688.0
2017-06-08 13:30:00,71.97,72.95,71.94,72.93,64386.0,71.97,72.95,71.94,72.93,64386.0
2017-06-08 14:00:00,72.92,73.42,72.75,72.95,105445.0,72.92,73.42,72.75,72.95,105445.0
2017-06-08 14:30:00,72.96,73.54,72.85,72.85,162828.0,72.96,73.54,72.85,72.85,162828.0
2017-06-08 15:00:00,72.86,73.42,72.76,73.4,126334.0,72.86,73.42,72.76,73.4,126334.0
2017-06-08 15:30:00,73.4,73.52,73.05,73.17,316609.0,73.4,73.52,73.05,73.17,316609.0
2017-06-09 09:30:00,73.05,73.16,71.23,71.32,274431.0,73.05,73.16,71.23,71.32,274431.0
2017-06-09 10:00:00,71.4,72.51,71.27,71.57,142603.0,71.4,72.51,71.27,71.57,142603.0
2017-06-09 10:30:00,71.53,72.22,71.51,72.11,33535.0,71.53,72.22,71.51,72.11,33535.0
2017-06-09 11:00:00,72.07,72.44,71.94,72.0,36113.0,72.07,72.44,71.94,72.0,36113.0
2017-06-09 11:30:00,72.05,72.4,71.96,72.24,34665.0,72.05,72.4,71.96,72.24,34665.0
2017-06-09 12:00:00,72.18,72.18,71.62,71.88,83073.0,72.18,72.18,71.62,71.88,83073.0
2017-06-09 12:30:00,71.83,72.4,71.83,72.02,157489.0,71.83,72.4,71.83,72.02,157489.0
2017-06-09 13:00:00,72.02,72.06,71.1,71.57,385994.0,72.02,72.06,71.1,71.57,385994.0
2017-06-09 13:30:00,71.52,71.78,71.26,71.34,291588.0,71.52,71.78,71.26,71.34,291588.0
2017-06-09 14:00:00,71.37,71.46,70.32,70.91,321909.0,71.37,71.46,70.32,70.91,321909.0
2017-06-09 14:30:00,70.94,71.37,69.55,70.2,349995.0,70.94,71.37,69.55,70.2,349995.0
2017-06-09 15:00:00,70.1,71.07,70.02,70.48,268916.0,70.1,71.07,70.02,70.48,268916.0
2017-06-09 15:30:00,70.48,70.5,69.61,70.07,483113.0,70.48,70.5,69.61,70.07,483113.0
2017-06-12 09:30:00,69.5,69.5,65.03,67.15,526783.0,69.5,69.5,65.03,67.15,526783.0
2017-06-12 10:00:00,67.12,68.45,66.49,67.69,224831.0,67.12,68.45,66.49,67.69,224831.0
2017-06-12 10:30:00,67.62,69.18,67.44,69.17,163237.0,67.62,69.18,67.44,69.17,163237.0
2017-06-12 11:00:00,69.16,70.13,68.68,69.97,130136.0,69.16,70.13,68.68,69.97,130136.0
2017-06-12 11:30:00,69.97,70.55,69.6,69.82,78252.0,69.97,70.55,69.6,69.82,78252.0
2017-06-12 12:00:00,69.94,70.19,69.32,69.53,91699.0,69.94,70.19,69.32,69.53,91699.0
2017-06-12 12:30:00,69.51,70.14,69.25,69.74,100052.0,69.51,70.14,69.25,69.74,100052.0
2017-06-12 13:00:00,69.76,70.69,69.41,70.62,159929.0,69.76,70.69,69.41,70.62,159929.0
2017-06-12 13:30:00,70.64,70.74,70.12,70.38,98081.0,70.64,70.74,70.12,70.38,98081.0
2017-06-12 14:00:00,70.42,70.92,70.41,70.48,79121.0,70.42,70.92,70.41,70.48,79121.0
2017-06-12 14:30:00,70.44,70.78,70.25,70.57,119942.0,70.44,70.78,70.25,70.57,119942.0
2017-06-12 15:00:00,70.56,71.0,70.52,70.7,101018.0,70.56,71.0,70.52,70.7,101018.0
2017-06-12 15:30:00,70.68,70.85,70.41,70.55,247613.0,70.68,70.85,70.41,70.55,247613.0
2017-06-13 09:30:00,70.79,71.69,70.5,71.06,87142.0,70.79,71.69,70.5,71.06,87142.0
2017-06-13 10:00:00,71.17,71.84,71.03,71.8,46406.0,71.17,71.84,71.03,71.8,46406.0
2017-06-13 10:30:00,71.75,72.0,70.7,70.7,64673.0,71.75,72.0,70.7,70.7,64673.0
2017-06-13 11:00:00,70.65,71.25,70.41,70.81,55404.0,70.65,71.25,70.41,70.81,55404.0
2017-06-13 11:30:00,70.82,70.95,70.5,70.7,32791.0,70.82,70.95,70.5,70.7,32791.0
2017-06-13 12:00:00,70.76,70.97,70.66,70.76,28139.0,70.76,70.97,70.66,70.76,28139.0
2017-06-13 12:30:00,70.8,71.19,70.69,71.0,42754.0,70.8,71.19,70.69,71.0,42754.0
2017-06-13 13:00:00,71.03,71.19,70.96,70.98,23958.0,71.03,71.19,70.96,70.98,23958.0
2017-06-13 13:30:00,70.98,70.98,70.41,70.47,31576.0,70.98,70.98,70.41,70.47,31576.0
2017-06-13 14:00:00,70.51,70.56,70.18,70.18,44506.0,70.51,70.56,70.18,70.18,44506.0
2017-06-13 14:30:00,70.2,70.56,69.99,70.56,56618.0,70.2,70.56,69.99,70.56,56618.0
2017-06-13 15:00:00,70.56,70.68,70.35,70.64,49611.0,70.56,70.68,70.35,70.64,49611.0
2017-06-13 15:30:00,70.7,70.78,70.47,70.5,166860.0,70.7,70.78,70.47,70.5,166860.0
2017-06-14 09:30:00,71.57,72.15,70.24,71.6,66837.0,71.57,72.15,70.24,71.6,66837.0
2017-06-14 10:00:00,71.49,72.14,71.49,72.14,39827.0,71.49,72.14,71.49,72.14,39827.0
2017-06-14 10:30:00,72.0,72.24,71.7,72.24,77202.0,72.0,72.24,71.7,72.24,77202.0
2017-06-14 11:00:00,72.24,72.39,71.92,72.34,60451.0,72.24,72.39,71.92,72.34,60451.0
2017-06-14 11:30:00,72.34,72.46,72.11,72.35,42384.0,72.34,72.46,72.11,72.35,42384.0
2017-06-14 12:00:00,72.33,72.47,71.9,72.14,45602.0,72.33,72.47,71.9,72.14,45602.0
2017-06-14 12:30:00,72.12,72.7,72.05,72.58,34173.0,72.12,72.7,72.05,72.58,34173.0
2017-06-14 13:00:00,72.61,72.74,72.45,72.52,25055.0,72.61,72.74,72.45,72.52,25055.0
2017-06-14 13:30:00,72.45,72.94,72.4,72.41,42657.0,72.45,72.94,72.4,72.41,42657.0
2017-06-14 14:00:00,72.47,72.86,71.69,71.69,46259.0,72.47,72.86,71.69,71.69,46259.0
2017-06-14 14:30:00,71.69,71.72,70.74,71.43,84618.0,71.69,71.72,70.74,71.43,84618.0
2017-06-14 15:00:00,71.51,71.67,70.74,71.55,85465.0,71.51,71.67,70.74,71.55,85465.0
2017-06-14 15:30:00,71.52,71.92,71.47,71.78,170617.0,71.52,71.92,71.47,71.78,170617.0
2017-06-15 09:30:00,70.74,72.62,70.14,72.45,219465.0,70.74,72.62,70.14,72.45,219465.0
2017-06-15 10:00:00,72.51,73.0,71.91,72.3,142848.0,72.51,73.0,71.91,72.3,142848.0
2017-06-15 10:30:00,72.3,72.96,72.19,72.72,82685.0,72.3,72.96,72.19,72.72,82685.0
2017-06-15 11:00:00,72.76,73.74,72.6,73.61,80674.0,72.76,73.74,72.6,73.61,80674.0
2017-06-15 11:30:00,73.58,74.28,73.3,73.96,88748.0,73.58,74.28,73.3,73.96,88748.0
2017-06-15 12:00:00,74.0,74.8,73.63,74.77,135354.0,74.0,74.8,73.63,74.77,135354.0
2017-06-15 12:30:00,74.73,75.0,74.18,74.8,147823.0,74.73,75.0,74.18,74.8,147823.0
2017-06-15 13:00:00,74.81,75.03,73.86,73.88,93447.0,74.81,75.03,73.86,73.88,93447.0
2017-06-15 13:30:00,73.88,74.52,73.62,74.51,85900.0,73.88,74.52,73.62,74.51,85900.0
2017-06-15 14:00:00,74.42,74.44,73.91,74.1,59434.0,74.42,74.44,73.91,74.1,59434.0
2017-06-15 14:30:00,74.12,74.44,74.07,74.41,72169.0,74.12,74.44,74.07,74.41,72169.0
2017-06-15 15:00:00,74.4,74.78,74.29,74.29,89567.0,74.4,74.78,74.29,74.29,89567.0
2017-06-15 15:30:00,74.24,74.37,73.93,74.13,186142.0,74.24,74.37,73.93,74.13,186142.0
2017-06-16 09:30:00,73.77,75.81,73.64,75.8,243743.0,73.77,75.81,73.64,75.8,243743.0
2017-06-16 10:00:00,75.76,76.4,75.35,76.13,307449.0,75.76,76.4,75.35,76.13,307449.0
2017-06-16 10:30:00,76.09,76.32,75.21,75.3,158309.0,76.09,76.32,75.21,75.3,158309.0
2017-06-16 11:00:00,75.26,75.59,74.7,74.76,119719.0,75.26,75.59,74.7,74.76,119719.0
2017-06-16 11:30:00,74.73,74.8,74.05,74.3,80109.0,74.73,74.8,74.05,74.3,80109.0
2017-06-16 12:00:00,74.3,74.32,73.36,74.08,163616.0,74.3,74.32,73.36,74.08,163616.0
2017-06-16 12:30:00,74.19,74.37,73.2,73.46,174636.0,74.19,74.37,73.2,73.46,174636.0
2017-06-16 13:00:00,73.55,75.35,73.5,75.22,204082.0,73.55,75.35,73.5,75.22,204082.0
2017-06-16 13:30:00,75.26,76.3,75.09,76.28,161728.0,75.26,76.3,75.09,76.28,161728.0
2017-06-16 14:00:00,76.19,76.35,75.73,75.9,163275.0,76.19,76.35,75.73,75.9,163275.0
2017-06-16 14:30:00,75.95,76.54,75.74,75.99,137260.0,75.95,76.54,75.74,75.99,137260.0
2017-06-16 15:00:00,75.91,75.97,75.6,75.65,66240.0,75.91,75.97,75.6,75.65,66240.0
2017-06-16 15:30:00,75.67,76.31,75.59,76.18,256103.0,75.67,76.31,75.59,76.18,256103.0
2017-06-19 09:30:00,75.78,76.0,74.12,74.44,251942.0,75.78,76.0,74.12,74.44,251942.0
2017-06-19 10:00:00,74.36,75.31,74.28,75.27,110073.0,74.36,75.31,74.28,75.27,110073.0
2017-06-19 10:30:00,75.27,75.45,74.54,74.6,69402.0,75.27,75.45,74.54,74.6,69402.0
2017-06-19 11:00:00,74.58,74.71,73.77,73.85,100121.0,74.58,74.71,73.77,73.85,100121.0
2017-06-19 11:30:00,73.78,74.58,73.68,74.17,69371.0,73.78,74.58,73.68,74.17,69371.0
2017-06-19 12:00:00,74.18,74.33,74.03,74.31,40239.0,74.18,74.33,74.03,74.31,40239.0
2017-06-19 12:30:00,74.3,74.3,74.0,74.1,89043.0,74.3,74.3,74.0,74.1,89043.0
2017-06-19 13:00:00,74.1,74.1,73.33,73.34,92921.0,74.1,74.1,73.33,73.34,92921.0
2017-06-19 13:30:00,73.29,73.88,73.27,73.65,104012.0,73.29,73.88,73.27,73.65,104012.0
2017-06-19 14:00:00,73.67,73.97,73.48,73.5,80879.0,73.67,73.97,73.48,73.5,80879.0
2017-06-19 14:30:00,73.51,73.55,72.85,72.85,135587.0,73.51,73.55,72.85,72.85,135587.0
2017-06-19 15:00:00,72.84,73.08,72.7,72.89,156544.0,72.84,73.08,72.7,72.89,156544.0
2017-06-19 15:30:00,72.9,73.56,72.89,73.38,299510.0,72.9,73.56,72.89,73.38,299510.0
2017-06-20 09:30:00,73.46,74.64,73.46,74.16,107111.0,73.46,74.64,73.46,74.16,107111.0
2017-06-20 10:00:00,74.11,74.98,74.11,74.85,99704.0,74.11,74.98,74.11,74.85,99704.0
2017-06-20 10:30:00,74.84,75.44,74.7,75.12,73618.0,74.84,75.44,74.7,75.12,73618.0
2017-06-20 11:00:00,75.09,75.15,74.63,74.67,41086.0,75.09,75.15,74.63,74.67,41086.0
2017-06-20 11:30:00,74.67,74.71,74.12,74.2,79282.0,74.67,74.71,74.12,74.2,79282.0
2017-06-20 12:00:00,74.19,74.21,73.83,73.84,57986.0,74.19,74.21,73.83,73.84,57986.0
2017-06-20 12:30:00,73.84,74.63,73.76,74.53,38950.0,73.84,74.63,73.76,74.53,38950.0
2017-06-20 13:00:00,74.56,74.8,74.56,74.73,27987.0,74.56,74.8,74.56,74.73,27987.0
2017-06-20 13:30:00,74.7,74.73,74.42,74.48,62901.0,74.7,74.73,74.42,74.48,62901.0
2017-06-20 14:00:00,74.48,74.77,74.46,74.72,58723.0,74.48,74.77,74.46,74.72,58723.0
2017-06-20 14:30:00,74.74,74.76,74.49,74.64,69943.0,74.74,74.76,74.49,74.64,69943.0
2017-06-20 15:00:00,74.64,74.98,74.6,74.75,83563.0,74.64,74.98,74.6,74.75,83563.0
2017-06-20 15:30:00,74.72,74.76,74.35,74.51,137342.0,74.72,74.76,74.35,74.51,137342.0
2017-06-21 09:30:00,74.37,75.68,74.3,75.37,60745.0,74.37,75.68,74.3,75.37,60745.0
2017-06-21 10:00:00,75.4,76.13,75.4,75.67,66769.0,75.4,76.13,75.4,75.67,66769.0
2017-06-21 10:30:00,75.66,76.2,75.66,75.85,83520.0,75.66,76.2,75.66,75.85,83520.0
2017-06-21 11:00:00,75.92,75.92,75.25,75.44,98891.0,75.92,75.92,75.25,75.44,98891.0
2017-06-21 11:30:00,75.44,75.74,75.37,75.7,44766.0,75.44,75.74,75.37,75.7,44766.0
2017-06-21 12:00:00,75.7,75.73,75.21,75.31,24940.0,75.7,75.73,75.21,75.31,24940.0
2017-06-21 12:30:00,75.36,75.47,74.95,75.04,38138.0,75.36,75.47,74.95,75.04,38138.0
2017-06-21 13:00:00,75.04,75.42,74.94,75.4,18885.0,75.04,75.42,74.94,75.4,18885.0
2017-06-21 13:30:00,75.39,75.5,75.3,75.38,17841.0,75.39,75.5,75.3,75.38,17841.0
2017-06-21 14:00:00,75.35,75.45,75.29,75.45,26277.0,75.35,75.45,75.29,75.45,26277.0
2017-06-21 14:30:00,75.45,75.52,75.27,75.29,29229.0,75.45,75.52,75.27,75.29,29229.0
2017-06-21 15:00:00,75.33,75.5,75.31,75.44,36451.0,75.33,75.5,75.31,75.44,36451.0
2017-06-21 15:30:00,75.45,75.51,75.33,75.41,124071.0,75.45,75.51,75.33,75.41,124071.0
2017-06-22 09:30:00,75.23,75.55,74.59,74.73,38143.0,75.23,75.55,74.59,74.73,38143.0
2017-06-22 10:00:00,74.76,75.34,74.55,75.21,106051.0,74.76,75.34,74.55,75.21,106051.0
2017-06-22 10:30:00,75.32,75.97,75.16,75.77,74100.0,75.32,75.97,75.16,75.77,74100.0
2017-06-22 11:00:00,75.8,76.06,75.75,76.05,22740.0,75.8,76.06,75.75,76.05,22740.0
2017-06-22 11:30:00,76.05,76.05,75.67,75.97,24486.0,76.05,76.05,75.67,75.97,24486.0
2017-06-22 12:00:00,75.98,76.0,75.79,75.92,28055.0,75.98,76.0,75.79,75.92,28055.0
2017-06-22 12:30:00,75.91,76.0,75.86,75.99,27363.0,75.91,76.0,75.86,75.99,27363.0
2017-06-22 13:00:00,75.95,76.2,75.92,76.12,62130.0,75.95,76.2,75.92,76.12,62130.0
2017-06-22 13:30:00,76.09,76.54,76.05,76.41,32062.0,76.09,76.54,76.05,76.41,32062.0
2017-06-22 14:00:00,76.42,76.46,76.29,76.4,16520.0,76.42,76.46,76.29,76.4,16520.0
2017-06-22 14:30:00,76.38,76.45,76.17,76.37,30161.0,76.38,76.45,76.17,76.37,30161.0
2017-06-22 15:00:00,76.35,76.57,76.27,76.49,48391.0,76.35,76.57,76.27,76.49,48391.0
2017-06-22 15:30:00,76.47,76.58,76.27,76.32,125056.0,76.47,76.58,76.27,76.32,125056.0
2017-06-23 09:30:00,76.28,77.0,75.37,76.81,149910.0,76.28,77.0,75.37,76.81,149910.0
2017-06-23 10:00:00,76.83,77.64,76.78,77.33,92407.0,76.83,77.64,76.78,77.33,92407.0
2017-06-23 10:30:00,77.32,78.05,77.31,78.0,108381.0,77.32,78.05,77.31,78.0,108381.0
2017-06-23 11:00:00,77.97,78.21,77.62,77.9,68172.0,77.97,78.21,77.62,77.9,68172.0
2017-06-23 11:30:00,77.88,77.95,77.7,77.89,33185.0,77.88,77.95,77.7,77.89,33185.0
2017-06-23 12:00:00,77.88,77.88,77.69,77.81,20946.0,77.88,77.88,77.69,77.81,20946.0
2017-06-23 12:30:00,77.81,77.84,77.54,77.54,36910.0,77.81,77.84,77.54,77.54,36910.0
2017-06-23 13:00:00,77.54,77.79,77.44,77.67,39827.0,77.54,77.79,77.44,77.67,39827.0
2017-06-23 13:30:00,77.68,77.7,77.4,77.51,75694.0,77.68,77.7,77.4,77.51,75694.0
2017-06-23 14:00:00,77.5,77.59,77.25,77.44,118905.0,77.5,77.59,77.25,77.44,118905.0
2017-06-23 14:30:00,77.43,77.44,76.89,77.17,64648.0,77.43,77.44,76.89,77.17,64648.0
2017-06-23 15:00:00,77.2,77.21,76.84,76.93,60829.0,77.2,77.21,76.84,76.93,60829.0
2017-06-23 15:30:00,76.91,77.58,76.88,77.0,403691.0,76.91,77.58,76.88,77.0,403691.0
2017-06-26 09:30:00,77.51,77.51,75.92,76.26,143650.0,77.51,77.51,75.92,76.26,143650.0
2017-06-26 10:00:00,76.26,77.44,76.02,77.41,109255.0,76.26,77.44,76.02,77.41,109255.0
2017-06-26 10:30:00,77.39,77.44,76.07,76.1,61579.0,77.39,77.44,76.07,76.1,61579.0
2017-06-26 11:00:00,76.07,76.33,75.03,75.38,115132.0,76.07,76.33,75.03,75.38,115132.0
2017-06-26 11:30:00,75.39,76.02,75.23,75.76,74781.0,75.39,76.02,75.23,75.76,74781.0
2017-06-26 12:00:00,75.87,76.42,75.57,75.78,63590.0,75.87,76.42,75.57,75.78,63590.0
2017-06-26 12:30:00,75.72,76.39,75.61,76.01,52601.0,75.72,76.39,75.61,76.01,52601.0
2017-06-26 13:00:00,75.94,75.99,75.58,75.58,41993.0,75.94,75.99,75.58,75.58,41993.0
2017-06-26 13:30:00,75.57,76.13,75.57,75.84,126231.0,75.57,76.13,75.57,75.84,126231.0
2017-06-26 14:00:00,75.84,75.88,75.29,75.44,35092.0,75.84,75.88,75.29,75.44,35092.0
2017-06-26 14:30:00,75.46,75.7,75.24,75.24,38660.0,75.46,75.7,75.24,75.24,38660.0
2017-06-26 15:00:00,75.21,75.83,75.2,75.56,53088.0,75.21,75.83,75.2,75.56,53088.0
2017-06-26 15:30:00,75.61,75.93,75.57,75.81,130357.0,75.61,75.93,75.57,75.81,130357.0
2017-06-27 09:30:00,74.5,76.24,74.32,75.58,88458.0,74.5,76.24,74.32,75.58,88458.0
2017-06-27 10:00:00,75.67,76.44,75.67,76.13,66510.0,75.67,76.44,75.67,76.13,66510.0
2017-06-27 10:30:00,76.2,76.67,76.04,76.55,51482.0,76.2,76.67,76.04,76.55,51482.0
2017-06-27 11:00:00,76.53,76.64,76.21,76.22,25511.0,76.53,76.64,76.21,76.22,25511.0
2017-06-27 11:30:00,76.25,76.3,75.78,75.87,25403.0,76.25,76.3,75.78,75.87,25403.0
2017-06-27 12:00:00,75.78,75.96,75.69,75.91,18597.0,75.78,75.96,75.69,75.91,18597.0
2017-06-27 12:30:00,75.88,75.98,75.33,75.42,43303.0,75.88,75.98,75.33,75.42,43303.0
2017-06-27 13:00:00,75.48,75.5,74.96,75.18,67210.0,75.48,75.5,74.96,75.18,67210.0
2017-06-27 13:30:00,75.14,75.2,74.34,74.68,71284.0,75.14,75.2,74.34,74.68,71284.0
2017-06-27 14:00:00,74.78,74.92,74.4,74.72,37973.0,74.78,74.92,74.4,74.72,37973.0
2017-06-27 14:30:00,74.75,75.27,74.75,75.27,35900.0,74.75,75.27,74.75,75.27,35900.0
2017-06-27 15:00:00,75.27,75.43,75.09,75.14,76700.0,75.27,75.43,75.09,75.14,76700.0
2017-06-27 15:30:00,75.16,75.51,75.07,75.28,130709.0,75.16,75.51,75.07,75.28,130709.0
2017-06-28 09:30:00,75.4,76.23,74.4,74.62,69461.0,75.4,76.23,74.4,74.62,69461.0
2017-06-28 10:00:00,74.54,75.56,74.43,75.09,42828.0,74.54,75.56,74.43,75.09,42828.0
2017-06-28 10:30:00,75.1,75.57,75.0,75.26,47770.0,75.1,75.57,75.0,75.26,47770.0
2017-06-28 11:00:00,75.31,75.57,75.03,75.16,17650.0,75.31,75.57,75.03,75.16,17650.0
2017-06-28 11:30:00,75.1,75.1,74.66,74.94,29770.0,75.1,75.1,74.66,74.94,29770.0
2017-06-28 12:00:00,74.92,74.93,74.55,74.64,30101.0,74.92,74.93,74.55,74.64,30101.0
2017-06-28 12:30:00,74.72,75.34,74.59,75.03,84089.0,74.72,75.34,74.59,75.03,84089.0
2017-06-28 13:00:00,75.05,75.23,74.91,75.11,45744.0,75.05,75.23,74.91,75.11,45744.0
2017-06-28 13:30:00,75.14,76.18,75.12,76.02,80507.0,75.14,76.18,75.12,76.02,80507.0
2017-06-28 14:00:00,76.03,76.39,75.6,75.6,59089.0,76.03,76.39,75.6,75.6,59089.0
2017-06-28 14:30:00,75.64,75.96,75.45,75.54,128186.0,75.64,75.96,75.45,75.54,128186.0
2017-06-28 15:00:00,75.57,75.84,75.51,75.72,55063.0,75.57,75.84,75.51,75.72,55063.0
2017-06-28 15:30:00,75.73,76.18,75.54,76.03,164814.0,75.73,76.18,75.54,76.03,164814.0
2017-06-29 09:30:00,76.1,76.3,74.4,74.77,53380.0,76.1,76.3,74.4,74.77,53380.0
2017-06-29 10:00:00,74.7,75.0,74.4,74.95,45293.0,74.7,75.0,74.4,74.95,45293.0
2017-06-29 10:30:00,75.02,75.44,74.8,74.87,72258.0,75.02,75.44,74.8,74.87,72258.0
2017-06-29 11:00:00,74.93,74.95,73.61,73.8,110456.0,74.93,74.95,73.61,73.8,110456.0
2017-06-29 11:30:00,73.66,74.12,73.15,73.72,82782.0,73.66,74.12,73.15,73.72,82782.0
2017-06-29 12:00:00,73.7,74.26,73.7,73.92,67591.0,73.7,74.26,73.7,73.92,67591.0
2017-06-29 12:30:00,73.9,73.91,73.18,73.23,56047.0,73.9,73.91,73.18,73.23,56047.0
2017-06-29 13:00:00,73.28,73.3,72.47,72.52,71546.0,73.28,73.3,72.47,72.52,71546.0
2017-06-29 13:30:00,72.53,73.5,72.52,73.37,73555.0,72.53,73.5,72.52,73.37,73555.0
2017-06-29 14:00:00,73.31,73.73,73.24,73.73,54525.0,73.31,73.73,73.24,73.73,54525.0
2017-06-29 14:30:00,73.73,73.87,73.62,73.81,67436.0,73.73,73.87,73.62,73.81,67436.0
2017-06-29 15:00:00,73.81,74.16,73.81,73.97,32490.0,73.81,74.16,73.81,73.97,32490.0
2017-06-29 15:30:00,73.98,74.43,73.95,74.02,149492.0,73.98,74.43,73.95,74.02,149492.0
2017-06-30 09:30:00,74.3,75.86,74.18,75.6,90512.0,74.3,75.86,74.18,75.6,90512.0
2017-06-30 10:00:00,75.69,76.02,75.1,75.7,95851.0,75.69,76.02,75.1,75.7,95851.0
2017-06-30 10:30:00,75.7,76.19,75.7,75.91,107451.0,75.7,76.19,75.7,75.91,107451.0
2017-06-30 11:00:00,75.87,76.73,75.87,76.59,72830.0,75.87,76.73,75.87,76.59,72830.0
2017-06-30 11:30:00,76.5,76.6,76.01,76.22,64813.0,76.5,76.6,76.01,76.22,64813.0
2017-06-30 12:00:00,76.16,76.21,75.79,75.9,30949.0,76.16,76.21,75.79,75.9,30949.0
2017-06-30 12:30:00,75.92,76.11,75.72,76.0,27928.0,75.92,76.11,75.72,76.0,27928.0
2017-06-30 13:00:00,76.05,76.28,75.88,76.21,22016.0,76.05,76.28,75.88,76.21,22016.0
2017-06-30 13:30:00,76.21,76.48,76.21,76.34,30104.0,76.21,76.48,76.21,76.34,30104.0
2017-06-30 14:00:00,76.3,76.82,76.3,76.81,39601.0,76.3,76.82,76.3,76.81,39601.0
2017-06-30 14:30:00,76.76,76.98,76.65,76.92,44662.0,76.76,76.98,76.65,76.92,44662.0
2017-06-30 15:00:00,76.93,77.38,76.84,77.3,89591.0,76.93,77.38,76.84,77.3,89591.0
2017-06-30 15:30:00,77.29,77.29,76.85,76.87,195346.0,77.29,77.29,76.85,76.87,195346.0
2017-07-03 09:30:00,76.69,77.08,75.76,76.1,138945.0,76.69,77.08,75.76,76.1,138945.0
2017-07-03 10:00:00,76.18,76.41,74.61,75.13,145742.0,76.18,76.41,74.61,75.13,145742.0
2017-07-03 10:30:00,75.09,75.15,73.64,73.64,91234.0,75.09,75.15,73.64,73.64,91234.0
2017-07-03 11:00:00,73.63,74.6,73.59,74.34,89379.0,73.63,74.6,73.59,74.34,89379.0
2017-07-03 11:30:00,74.43,74.51,73.81,73.81,78402.0,74.43,74.51,73.81,73.81,78402.0
2017-07-03 12:00:00,73.81,74.44,73.57,74.3,78174.0,73.81,74.44,73.57,74.3,78174.0
2017-07-03 12:30:00,74.26,74.63,73.98,74.44,97047.0,74.26,74.63,73.98,74.44,97047.0
2017-07-05 09:30:00,74.57,75.98,74.46,75.68,107981.0,74.57,75.98,74.46,75.68,107981.0
2017-07-05 10:00:00,75.56,75.95,75.26,75.55,55935.0,75.56,75.95,75.26,75.55,55935.0
2017-07-05 10:30:00,75.64,76.42,75.47,75.47,82033.0,75.64,76.42,75.47,75.47,82033.0
2017-07-05 11:00:00,75.52,76.37,75.47,76.03,45750.0,75.52,76.37,75.47,76.03,45750.0
2017-07-05 11:30:00,75.98,76.08,75.39,75.39,28488.0,75.98,76.08,75.39,75.39,28488.0
2017-07-05 12:00:00,75.4,75.83,75.23,75.45,45060.0,75.4,75.83,75.23,75.45,45060.0
2017-07-05 12:30:00,75.46,75.75,75.38,75.58,22488.0,75.46,75.75,75.38,75.58,22488.0
2017-07-05 13:00:00,75.57,75.92,75.55,75.55,27328.0,75.57,75.92,75.55,75.55,27328.0
2017-07-05 13:30:00,75.53,75.91,75.49,75.66,26718.0,75.53,75.91,75.49,75.66,26718.0
2017-07-05 14:00:00,75.67,75.94,75.48,75.51,31804.0,75.67,75.94,75.48,75.51,31804.0
2017-07-05 14:30:00,75.47,75.65,75.07,75.1,38977.0,75.47,75.65,75.07,75.1,38977.0
2017-07-05 15:00:00,75.1,75.71,75.1,75.4,90640.0,75.1,75.71,75.1,75.4,90640.0
2017-07-05 15:30:00,75.4,75.55,75.25,75.48,125262.0,75.4,75.55,75.25,75.48,125262.0
2017-07-06 09:30:00,75.16,75.86,74.25,74.51,57076.0,75.16,75.86,74.25,74.51,57076.0
2017-07-06 10:00:00,74.5,74.51,73.55,74.31,100484.0,74.5,74.51,73.55,74.31,100484.0
2017-07-06 10:30:00,74.3,74.76,74.23,74.32,55668.0,74.3,74.76,74.23,74.32,55668.0
2017-07-06 11:00:00,74.27,74.6,74.17,74.48,25644.0,74.27,74.6,74.17,74.48,25644.0
2017-07-06 11:30:00,74.52,74.68,74.35,74.6,25025.0,74.52,74.68,74.35,74.6,25025.0
2017-07-06 12:00:00,74.63,74.78,74.42,74.42,16729.0,74.63,74.78,74.42,74.42,16729.0
2017-07-06 12:30:00,74.46,74.96,74.46,74.61,27151.0,74.46,74.96,74.46,74.61,27151.0
2017-07-06 13:00:00,74.5,74.62,74.34,74.62,20335.0,74.5,74.62,74.34,74.62,20335.0
2017-07-06 13:30:00,74.61,74.71,74.39,74.62,26695.0,74.61,74.71,74.39,74.62,26695.0
2017-07-06 14:00:00,74.63,74.63,74.2,74.4,28137.0,74.63,74.63,74.2,74.4,28137.0
2017-07-06 14:30:00,74.4,74.51,74.09,74.32,31376.0,74.4,74.51,74.09,74.32,31376.0
2017-07-06 15:00:00,74.27,74.45,74.05,74.2,48915.0,74.27,74.45,74.05,74.2,48915.0
2017-07-06 15:30:00,74.14,74.42,73.9,74.23,111227.0,74.14,74.42,73.9,74.23,111227.0
2017-07-07 09:30:00,74.27,76.01,74.27,75.8,62090.0,74.27,76.01,74.27,75.8,62090.0
2017-07-07 10:00:00,75.76,75.99,74.8,75.12,53844.0,75.76,75.99,74.8,75.12,53844.0
2017-07-07 10:30:00,75.18,75.24,74.39,74.68,61056.0,75.18,75.24,74.39,74.68,61056.0
2017-07-07 11:00:00,74.62,74.83,74.13,74.73,70151.0,74.62,74.83,74.13,74.73,70151.0
2017-07-07 11:30:00,74.73,74.73,74.5,74.54,29795.0,74.73,74.73,74.5,74.54,29795.0
2017-07-07 12:00:00,74.59,74.6,73.98,74.15,47491.0,74.59,74.6,73.98,74.15,47491.0
2017-07-07 12:30:00,74.27,74.46,73.89,73.95,45920.0,74.27,74.46,73.89,73.95,45920.0
2017-07-07 13:00:00,73.98,74.17,73.97,74.15,16530.0,73.98,74.17,73.97,74.15,16530.0
2017-07-07 13:30:00,74.13,74.2,73.96,73.98,20243.0,74.13,74.2,73.96,73.98,20243.0
2017-07-07 14:00:00,73.98,74.09,73.75,73.86,38505.0,73.98,74.09,73.75,73.86,38505.0
2017-07-07 14:30:00,73.82,74.06,73.62,74.05,31860.0,73.82,74.06,73.62,74.05,31860.0
2017-07-07 15:00:00,74.05,74.36,73.85,74.33,23498.0,74.05,74.36,73.85,74.33,23498.0
2017-07-07 15:30:00,74.27,74.35,73.96,74.03,108362.0,74.27,74.35,73.96,74.03,108362.0
2017-07-10 09:30:00,74.08,74.44,72.72,72.83,76031.0,74.08,74.44,72.72,72.83,76031.0
2017-07-10 10:00:00,72.83,73.81,72.66,73.53,51453.0,72.83,73.81,72.66,73.53,51453.0
2017-07-10 10:30:00,73.58,74.1,73.45,73.81,54948.0,73.58,74.1,73.45,73.81,54948.0
2017-07-10 11:00:00,73.77,73.88,73.19,73.37,48057.0,73.77,73.88,73.19,73.37,48057.0
2017-07-10 11:30:00,73.35,73.84,73.29,73.77,44665.0,73.35,73.84,73.29,73.77,44665.0
2017-07-10 12:00:00,73.8,74.1,72.8,73.03,84923.0,73.8,74.1,72.8,73.03,84923.0
2017-07-10 12:30:00,73.07,73.82,72.75,73.76,59324.0,73.07,73.82,72.75,73.76,59324.0
2017-07-10 13:00:00,73.8,74.32,73.8,73.94,49157.0,73.8,74.32,73.8,73.94,49157.0
2017-07-10 13:30:00,73.94,74.43,73.84,74.3,40075.0,73.94,74.43,73.84,74.3,40075.0
2017-07-10 14:00:00,74.22,74.34,73.8,73.85,33055.0,74.22,74.34,73.8,73.85,33055.0
2017-07-10 14:30:00,73.81,74.36,73.65,73.98,41532.0,73.81,74.36,73.65,73.98,41532.0
2017-07-10 15:00:00,73.9,74.21,73.79,74.11,43196.0,73.9,74.21,73.79,74.11,43196.0
2017-07-10 15:30:00,74.06,74.18,73.7,73.77,142560.0,74.06,74.18,73.7,73.77,142560.0
2017-07-11 09:30:00,73.88,74.88,73.5,74.6,47317.0,73.88,74.88,73.5,74.6,47317.0
2017-07-11 10:00:00,74.58,74.84,74.26,74.56,43139.0,74.58,74.84,74.26,74.56,43139.0
2017-07-11 10:30:00,74.58,74.99,74.58,74.72,49454.0,74.58,74.99,74.58,74.72,49454.0
2017-07-11 11:00:00,74.67,75.27,74.34,74.72,48672.0,74.67,75.27,74.34,74.72,48672.0
2017-07-11 11:30:00,74.83,75.18,74.77,74.8,26517.0,74.83,75.18,74.77,74.8,26517.0
2017-07-11 12:00:00,74.84,75.1,74.73,75.1,17746.0,74.84,75.1,74.73,75.1,17746.0
2017-07-11 12:30:00,75.02,75.14,74.64,75.1,25435.0,75.02,75.14,74.64,75.1,25435.0
2017-07-11 13:00:00,75.03,75.19,75.0,75.12,17172.0,75.03,75.19,75.0,75.12,17172.0
2017-07-11 13:30:00,75.04,75.15,74.87,75.01,13421.0,75.04,75.15,74.87,75.01,13421.0
2017-07-11 14:00:00,74.96,75.69,74.96,75.58,58329.0,74.96,75.69,74.96,75.58,58329.0
2017-07-11 14:30:00,75.58,75.59,75.13,75.23,19036.0,75.58,75.59,75.13,75.23,19036.0
2017-07-11 15:00:00,75.26,75.32,75.15,75.24,22010.0,75.26,75.32,75.15,75.24,22010.0
2017-07-11 15:30:00,75.24,75.49,75.21,75.21,82142.0,75.24,75.49,75.21,75.21,82142.0
2017-07-12 09:30:00,75.74,76.36,75.32,75.44,58219.0,75.74,76.36,75.32,75.44,58219.0
2017-07-12 10:00:00,75.44,76.08,75.44,76.01,88746.0,75.44,76.08,75.44,76.01,88746.0
2017-07-12 10:30:00,75.96,76.11,75.49,75.5,34610.0,75.96,76.11,75.49,75.5,34610.0
2017-07-12 11:00:00,75.57,75.8,75.36,75.57,33900.0,75.57,75.8,75.36,75.57,33900.0
2017-07-12 11:30:00,75.58,75.85,75.5,75.5,18735.0,75.58,75.85,75.5,75.5,18735.0
2017-07-12 12:00:00,75.47,75.56,75.15,75.3,21832.0,75.47,75.56,75.15,75.3,21832.0
2017-07-12 12:30:00,75.29,75.61,75.29,75.61,17542.0,75.29,75.61,75.29,75.61,17542.0
2017-07-12 13:00:00,75.65,75.75,75.35,75.37,15481.0,75.65,75.75,75.35,75.37,15481.0
2017-07-12 13:30:00,75.38,75.66,75.31,75.45,25898.0,75.38,75.66,75.31,75.45,25898.0
2017-07-12 14:00:00,75.5,75.52,75.2,75.49,21203.0,75.5,75.52,75.2,75.49,21203.0
2017-07-12 14:30:00,75.4,75.79,75.33,75.59,35859.0,75.4,75.79,75.33,75.59,35859.0
2017-07-12 15:00:00,75.6,75.79,75.48,75.63,40282.0,75.6,75.79,75.48,75.63,40282.0
2017-07-12 15:30:00,75.67,75.78,75.53,75.6,93121.0,75.67,75.78,75.53,75.6,93121.0
2017-07-13 09:30:00,76.19,76.85,76.08,76.8,61334.0,76.19,76.85,76.08,76.8,61334.0
2017-07-13 10:00:00,76.8,77.38,76.64,77.01,76941.0,76.8,77.38,76.64,77.01,76941.0
2017-07-13 10:30:00,77.06,77.43,76.6,77.3,53863.0,77.06,77.43,76.6,77.3,53863.0
2017-07-13 11:00:00,77.32,78.41,77.32,78.16,124144.0,77.32,78.41,77.32,78.16,124144.0
2017-07-13 11:30:00,78.11,78.75,78.09,78.67,75952.0,78.11,78.75,78.09,78.67,75952.0
2017-07-13 12:00:00,78.65,79.33,78.6,79.16,97324.0,78.65,79.33,78.6,79.16,97324.0
2017-07-13 12:30:00,79.23,79.23,78.68,78.79,78347.0,79.23,79.23,78.68,78.79,78347.0
2017-07-13 13:00:00,78.69,78.98,78.59,78.92,57689.0,78.69,78.98,78.59,78.92,57689.0
2017-07-13 13:30:00,78.87,78.9,78.27,78.57,55970.0,78.87,78.9,78.27,78.57,55970.0
2017-07-13 14:00:00,78.55,78.64,78.33,78.48,45173.0,78.55,78.64,78.33,78.48,45173.0
2017-07-13 14:30:00,78.46,78.61,78.43,78.45,60505.0,78.46,78.61,78.43,78.45,60505.0
2017-07-13 15:00:00,78.45,78.59,78.25,78.36,68399.0,78.45,78.59,78.25,78.36,68399.0
2017-07-13 15:30:00,78.38,78.41,77.83,78.17,187796.0,78.38,78.41,77.83,78.17,187796.0
2017-07-14 09:30:00,78.22,78.76,77.32,77.49,35065.0,78.22,78.76,77.32,77.49,35065.0
2017-07-14 10:00:00,77.58,77.59,76.17,76.66,76630.0,77.58,77.59,76.17,76.66,76630.0
2017-07-14 10:30:00,76.67,76.99,76.54,76.65,35703.0,76.67,76.99,76.54,76.65,35703.0
2017-07-14 11:00:00,76.63,76.9,76.57,76.85,29608.0,76.63,76.9,76.57,76.85,29608.0
2017-07-14 11:30:00,76.86,77.33,76.68,77.25,28158.0,76.86,77.33,76.68,77.25,28158.0
2017-07-14 12:00:00,77.3,77.58,77.03,77.54,22115.0,77.3,77.58,77.03,77.54,22115.0
2017-07-14 12:30:00,77.57,77.62,77.12,77.39,26627.0,77.57,77.62,77.12,77.39,26627.0
2017-07-14 13:00:00,77.42,77.45,77.17,77.34,17267.0,77.42,77.45,77.17,77.34,17267.0
2017-07-14 13:30:00,77.37,77.4,76.89,76.94,20300.0,77.37,77.4,76.89,76.94,20300.0
2017-07-14 14:00:00,76.94,77.15,76.9,77.02,20447.0,76.94,77.15,76.9,77.02,20447.0
2017-07-14 14:30:00,77.06,77.1,76.61,76.75,20555.0,77.06,77.1,76.61,76.75,20555.0
2017-07-14 15:00:00,76.76,76.88,76.68,76.69,30535.0,76.76,76.88,76.68,76.69,30535.0
2017-07-14 15:30:00,76.72,76.78,76.64,76.73,85173.0,76.72,76.78,76.64,76.73,85173.0
2017-07-17 09:30:00,76.3,76.98,75.69,76.11,97270.0,76.3,76.98,75.69,76.11,97270.0
2017-07-17 10:00:00,76.09,76.48,75.29,75.5,54737.0,76.09,76.48,75.29,75.5,54737.0
2017-07-17 10:30:00,75.52,75.77,75.05,75.05,43048.0,75.52,75.77,75.05,75.05,43048.0
2017-07-17 11:00:00,75.1,75.5,75.0,75.03,50985.0,75.1,75.5,75.0,75.03,50985.0
2017-07-17 11:30:00,75.04,75.5,75.0,75.25,30453.0,75.04,75.5,75.0,75.25,30453.0
2017-07-17 12:00:00,75.17,75.25,75.06,75.11,22220.0,75.17,75.25,75.06,75.11,22220.0
2017-07-17 12:30:00,75.15,75.21,74.83,74.87,40623.0,75.15,75.21,74.83,74.87,40623.0
2017-07-17 13:00:00,74.85,75.02,74.71,74.76,27169.0,74.85,75.02,74.71,74.76,27169.0
2017-07-17 13:30:00,74.83,75.25,74.73,75.2,30804.0,74.83,75.25,74.73,75.2,30804.0
2017-07-17 14:00:00,75.23,75.23,74.89,74.99,22630.0,75.23,75.23,74.89,74.99,22630.0
2017-07-17 14:30:00,75.02,75.16,74.71,74.71,37793.0,75.02,75.16,74.71,74.71,37793.0
2017-07-17 15:00:00,74.8,75.06,74.6,74.73,48858.0,74.8,75.06,74.6,74.73,48858.0
2017-07-17 15:30:00,74.75,75.17,74.72,75.02,114319.0,74.75,75.17,74.72,75.02,114319.0
2017-07-18 09:30:00,74.49,75.69,74.49,75.45,99350.0,74.49,75.69,74.49,75.45,99350.0
2017-07-18 10:00:00,75.49,76.16,75.14,76.03,49870.0,75.49,76.16,75.14,76.03,49870.0
2017-07-18 10:30:00,76.06,76.36,75.62,76.28,52801.0,76.06,76.36,75.62,76.28,52801.0
2017-07-18 11:00:00,76.34,76.34,75.77,75.88,36280.0,76.34,76.34,75.77,75.88,36280.0
2017-07-18 11:30:00,75.92,76.03,75.59,75.75,21692.0,75.92,76.03,75.59,75.75,21692.0
2017-07-18 12:00:00,75.75,75.8,75.48,75.62,37207.0,75.75,75.8,75.48,75.62,37207.0
2017-07-18 12:30:00,75.55,75.83,75.53,75.59,33391.0,75.55,75.83,75.53,75.59,33391.0
2017-07-18 13:00:00,75.57,75.68,75.45,75.58,23592.0,75.57,75.68,75.45,75.58,23592.0
2017-07-18 13:30:00,75.53,75.75,75.52,75.75,22962.0,75.53,75.75,75.52,75.75,22962.0
2017-07-18 14:00:00,75.79,75.79,75.54,75.71,42611.0,75.79,75.79,75.54,75.71,42611.0
2017-07-18 14:30:00,75.69,75.8,75.57,75.65,30980.0,75.69,75.8,75.57,75.65,30980.0
2017-07-18 15:00:00,75.6,75.9,75.46,75.9,49753.0,75.6,75.9,75.46,75.9,49753.0
2017-07-18 15:30:00,75.9,75.98,75.64,75.71,78523.0,75.9,75.98,75.64,75.71,78523.0
2017-07-19 09:30:00,76.18,76.35,75.23,75.62,54360.0,76.18,76.35,75.23,75.62,54360.0
2017-07-19 10:00:00,75.54,76.01,75.09,75.78,37898.0,75.54,76.01,75.09,75.78,37898.0
2017-07-19 10:30:00,75.86,75.98,75.54,75.82,25457.0,75.86,75.98,75.54,75.82,25457.0
2017-07-19 11:00:00,75.85,75.99,75.7,75.81,20608.0,75.85,75.99,75.7,75.81,20608.0
2017-07-19 11:30:00,75.85,76.0,75.82,75.95,19230.0,75.85,76.0,75.82,75.95,19230.0
2017-07-19 12:00:00,75.96,76.02,75.9,75.97,32568.0,75.96,76.02,75.9,75.97,32568.0
2017-07-19 12:30:00,76.02,76.34,75.97,76.22,40046.0,76.02,76.34,75.97,76.22,40046.0
2017-07-19 13:00:00,76.23,76.38,76.19,76.19,43228.0,76.23,76.38,76.19,76.19,43228.0
2017-07-19 13:30:00,76.2,76.38,76.06,76.12,28145.0,76.2,76.38,76.06,76.12,28145.0
2017-07-19 14:00:00,76.09,76.25,75.97,75.97,25938.0,76.09,76.25,75.97,75.97,25938.0
2017-07-19 14:30:00,75.96,76.16,75.81,76.16,20745.0,75.96,76.16,75.81,76.16,20745.0
2017-07-19 15:00:00,76.18,76.19,75.97,76.11,23598.0,76.18,76.19,75.97,76.11,23598.0
2017-07-19 15:30:00,76.11,76.14,75.72,75.79,69762.0,76.11,76.14,75.72,75.79,69762.0
2017-07-20 09:30:00,75.58,75.93,75.16,75.48,35542.0,75.58,75.93,75.16,75.48,35542.0
2017-07-20 10:00:00,75.55,75.8,75.45,75.57,26710.0,75.55,75.8,75.45,75.57,26710.0
2017-07-20 10:30:00,75.61,75.88,75.41,75.82,34931.0,75.61,75.88,75.41,75.82,34931.0
2017-07-20 11:00:00,75.83,76.47,75.83,76.38,29404.0,75.83,76.47,75.83,76.38,29404.0
2017-07-20 11:30:00,76.38,76.73,76.16,76.69,51698.0,76.38,76.73,76.16,76.69,51698.0
2017-07-20 12:00:00,76.64,77.17,76.62,76.9,35699.0,76.64,77.17,76.62,76.9,35699.0
2017-07-20 12:30:00,76.86,77.11,76.72,77.04,43575.0,76.86,77.11,76.72,77.04,43575.0
2017-07-20 13:00:00,77.02,77.11,76.84,77.02,44833.0,77.02,77.11,76.84,77.02,44833.0
2017-07-20 13:30:00,77.02,77.09,76.83,76.94,26560.0,77.02,77.09,76.83,76.94,26560.0
2017-07-20 14:00:00,76.92,76.97,76.55,76.84,16287.0,76.92,76.97,76.55,76.84,16287.0
2017-07-20 14:30:00,76.81,76.82,76.36,76.64,22405.0,76.81,76.82,76.36,76.64,22405.0
2017-07-20 15:00:00,76.62,76.93,76.5,76.85,29196.0,76.62,76.93,76.5,76.85,29196.0
2017-07-20 15:30:00,76.88,76.94,76.67,76.75,76571.0,76.88,76.94,76.67,76.75,76571.0
2017-07-21 09:30:00,76.44,76.57,75.86,76.38,41765.0,76.44,76.57,75.86,76.38,41765.0
2017-07-21 10:00:00,76.32,76.87,76.15,76.77,84653.0,76.32,76.87,76.15,76.77,84653.0
2017-07-21 10:30:00,76.68,76.68,75.54,75.68,39567.0,76.68,76.68,75.54,75.68,39567.0
2017-07-21 11:00:00,75.69,75.9,75.26,75.49,30177.0,75.69,75.9,75.26,75.49,30177.0
2017-07-21 11:30:00,75.52,76.33,75.43,76.32,48633.0,75.52,76.33,75.43,76.32,48633.0
2017-07-21 12:00:00,76.28,76.3,75.87,75.87,26632.0,76.28,76.3,75.87,75.87,26632.0
2017-07-21 12:30:00,75.86,76.25,75.86,76.16,52322.0,75.86,76.25,75.86,76.16,52322.0
2017-07-21 13:00:00,76.12,76.33,75.83,75.93,40374.0,76.12,76.33,75.83,75.93,40374.0
2017-07-21 13:30:00,75.88,76.23,75.72,76.23,21038.0,75.88,76.23,75.72,76.23,21038.0
2017-07-21 14:00:00,76.21,76.3,76.0,76.14,23165.0,76.21,76.3,76.0,76.14,23165.0
2017-07-21 14:30:00,76.15,76.2,76.08,76.12,23400.0,76.15,76.2,76.08,76.12,23400.0
2017-07-21 15:00:00,76.1,76.18,76.02,76.12,34492.0,76.1,76.18,76.02,76.12,34492.0
2017-07-21 15:30:00,76.13,76.24,75.99,76.08,120011.0,76.13,76.24,75.99,76.08,120011.0
2017-07-24 09:30:00,76.4,76.93,76.04,76.93,34448.0,76.4,76.93,76.04,76.93,34448.0
2017-07-24 10:00:00,76.88,76.89,76.39,76.55,22014.0,76.88,76.89,76.39,76.55,22014.0
2017-07-24 10:30:00,76.49,76.52,76.12,76.36,33701.0,76.49,76.52,76.12,76.36,33701.0
2017-07-24 11:00:00,76.33,76.34,76.0,76.16,24287.0,76.33,76.34,76.0,76.16,24287.0
2017-07-24 11:30:00,76.15,76.55,76.14,76.31,29879.0,76.15,76.55,76.14,76.31,29879.0
2017-07-24 12:00:00,76.27,76.48,76.2,76.45,20939.0,76.27,76.48,76.2,76.45,20939.0
2017-07-24 12:30:00,76.44,76.66,76.3,76.57,23312.0,76.44,76.66,76.3,76.57,23312.0
2017-07-24 13:00:00,76.48,76.64,76.43,76.52,19668.0,76.48,76.64,76.43,76.52,19668.0
2017-07-24 13:30:00,76.6,76.84,76.55,76.58,36036.0,76.6,76.84,76.55,76.58,36036.0
2017-07-24 14:00:00,76.56,76.74,76.46,76.74,30643.0,76.56,76.74,76.46,76.74,30643.0
2017-07-24 14:30:00,76.7,76.7,76.36,76.39,21219.0,76.7,76.7,76.36,76.39,21219.0
2017-07-24 15:00:00,76.43,76.47,76.2,76.34,37936.0,76.43,76.47,76.2,76.34,37936.0
2017-07-24 15:30:00,76.36,76.4,76.14,76.14,83435.0,76.36,76.4,76.14,76.14,83435.0
2017-07-25 09:30:00,76.41,76.41,75.06,75.48,48631.0,76.41,76.41,75.06,75.48,48631.0
2017-07-25 10:00:00,75.53,76.14,75.49,75.78,50958.0,75.53,76.14,75.49,75.78,50958.0
2017-07-25 10:30:00,75.88,76.41,75.5,75.83,48482.0,75.88,76.41,75.5,75.83,48482.0
2017-07-25 11:00:00,75.92,76.13,75.79,75.86,20572.0,75.92,76.13,75.79,75.86,20572.0
2017-07-25 11:30:00,75.86,76.44,75.69,76.21,21634.0,75.86,76.44,75.69,76.21,21634.0
2017-07-25 12:00:00,76.26,76.33,75.92,76.06,17911.0,76.26,76.33,75.92,76.06,17911.0
2017-07-25 12:30:00,76.05,76.3,76.03,76.21,13148.0,76.05,76.3,76.03,76.21,13148.0
2017-07-25 13:00:00,76.22,76.47,76.12,76.47,12150.0,76.22,76.47,76.12,76.47,12150.0
2017-07-25 13:30:00,76.48,76.99,76.44,76.99,34578.0,76.48,76.99,76.44,76.99,34578.0
2017-07-25 14:00:00,76.95,76.95,76.68,76.85,36806.0,76.95,76.95,76.68,76.85,36806.0
2017-07-25 14:30:00,76.85,77.04,76.75,76.82,29612.0,76.85,77.04,76.75,76.82,29612.0
2017-07-25 15:00:00,76.86,77.05,76.69,77.04,35866.0,76.86,77.05,76.69,77.04,35866.0
2017-07-25 15:30:00,77.0,77.04,76.66,76.87,70673.0,77.0,77.04,76.66,76.87,70673.0
2017-07-26 09:30:00,77.05,78.62,76.48,78.55,92558.0,77.05,78.62,76.48,78.55,92558.0
2017-07-26 10:00:00,78.6,79.61,78.5,79.48,110334.0,78.6,79.61,78.5,79.48,110334.0
2017-07-26 10:30:00,79.41,79.71,79.03,79.56,114469.0,79.41,79.71,79.03,79.56,114469.0
2017-07-26 11:00:00,79.56,80.01,79.55,79.91,150627.0,79.56,80.01,79.55,79.91,150627.0
2017-07-26 11:30:00,79.92,80.38,79.59,79.74,50473.0,79.92,80.38,79.59,79.74,50473.0
2017-07-26 12:00:00,79.73,80.4,79.72,80.04,53942.0,79.73,80.4,79.72,80.04,53942.0
2017-07-26 12:30:00,80.07,80.14,79.68,79.68,53891.0,80.07,80.14,79.68,79.68,53891.0
2017-07-26 13:00:00,79.68,79.68,79.01,79.01,76553.0,79.68,79.68,79.01,79.01,76553.0
2017-07-26 13:30:00,79.0,79.57,79.0,79.57,35374.0,79.0,79.57,79.0,79.57,35374.0
2017-07-26 14:00:00,79.52,79.52,78.57,78.57,46300.0,79.52,79.52,78.57,78.57,46300.0
2017-07-26 14:30:00,78.56,78.98,78.5,78.7,58233.0,78.56,78.98,78.5,78.7,58233.0
2017-07-26 15:00:00,78.74,79.21,78.64,79.21,48476.0,78.74,79.21,78.64,79.21,48476.0
2017-07-26 15:30:00,79.21,79.6,79.06,79.38,201769.0,79.21,79.6,79.06,79.38,201769.0
2017-07-27 09:30:00,79.64,79.9,79.04,79.64,23410.0,79.64,79.9,79.04,79.64,23410.0
2017-07-27 10:00:00,79.58,79.95,79.4,79.84,32011.0,79.58,79.95,79.4,79.84,32011.0
2017-07-27 10:30:00,79.84,80.28,79.67,80.27,28424.0,79.84,80.28,79.67,80.27,28424.0
2017-07-27 11:00:00,80.23,80.26,79.1,79.17,63677.0,80.23,80.26,79.1,79.17,63677.0
2017-07-27 11:30:00,79.16,79.16,78.59,78.95,95418.0,79.16,79.16,78.59,78.95,95418.0
2017-07-27 12:00:00,78.9,79.02,77.57,77.58,67032.0,78.9,79.02,77.57,77.58,67032.0
2017-07-27 12:30:00,77.65,78.57,77.14,77.63,80344.0,77.65,78.57,77.14,77.63,80344.0
2017-07-27 13:00:00,77.65,77.8,76.18,76.4,100062.0,77.65,77.8,76.18,76.4,100062.0
2017-07-27 13:30:00,76.44,76.84,75.0,76.51,125468.0,76.44,76.84,75.0,76.51,125468.0
2017-07-27 14:00:00,76.39,77.25,76.27,77.13,49448.0,76.39,77.25,76.27,77.13,49448.0
2017-07-27 14:30:00,77.15,77.24,76.54,76.92,40800.0,77.15,77.24,76.54,76.92,40800.0
2017-07-27 15:00:00,76.93,77.11,76.49,76.7,52620.0,76.93,77.11,76.49,76.7,52620.0
2017-07-27 15:30:00,76.73,77.13,76.36,77.05,164358.0,76.73,77.13,76.36,77.05,164358.0
2017-07-28 09:30:00,76.67,78.88,76.0,77.73,57403.0,76.67,78.88,76.0,77.73,57403.0
2017-07-28 10:00:00,77.85,78.0,77.0,77.18,51242.0,77.85,78.0,77.0,77.18,51242.0
2017-07-28 10:30:00,77.24,77.39,76.61,76.9,39335.0,77.24,77.39,76.61,76.9,39335.0
2017-07-28 11:00:00,76.93,77.23,76.61,77.16,25060.0,76.93,77.23,76.61,77.16,25060.0
2017-07-28 11:30:00,77.16,77.3,76.68,77.17,20643.0,77.16,77.3,76.68,77.17,20643.0
2017-07-28 12:00:00,77.19,77.29,77.03,77.26,20789.0,77.19,77.29,77.03,77.26,20789.0
2017-07-28 12:30:00,77.31,77.46,77.2,77.38,18653.0,77.31,77.46,77.2,77.38,18653.0
2017-07-28 13:00:00,77.4,77.5,77.08,77.5,23149.0,77.4,77.5,77.08,77.5,23149.0
2017-07-28 13:30:00,77.46,78.49,77.41,78.44,71645.0,77.46,78.49,77.41,78.44,71645.0
2017-07-28 14:00:00,78.45,78.98,78.31,78.81,58963.0,78.45,78.98,78.31,78.81,58963.0
2017-07-28 14:30:00,78.73,78.91,78.46,78.59,40193.0,78.73,78.91,78.46,78.59,40193.0
2017-07-28 15:00:00,78.62,78.62,78.08,78.48,39279.0,78.62,78.62,78.08,78.48,39279.0
2017-07-28 15:30:00,78.47,78.51,78.11,78.21,103249.0,78.47,78.51,78.11,78.21,103249.0
2017-07-31 09:30:00,78.25,78.73,77.06,77.06,67843.0,78.25,78.73,77.06,77.06,67843.0
2017-07-31 10:00:00,77.05,77.2,75.92,76.02,71450.0,77.05,77.2,75.92,76.02,71450.0
2017-07-31 10:30:00,76.04,76.76,76.03,76.75,61659.0,76.04,76.76,76.03,76.75,61659.0
2017-07-31 11:00:00,76.71,77.46,76.7,77.35,58169.0,76.71,77.46,76.7,77.35,58169.0
2017-07-31 11:30:00,77.35,77.99,77.3,77.77,46876.0,77.35,77.99,77.3,77.77,46876.0
2017-07-31 12:00:00,77.63,77.74,76.37,76.84,33070.0,77.63,77.74,76.37,76.84,33070.0
2017-07-31 12:30:00,76.87,76.88,76.4,76.62,44267.0,76.87,76.88,76.4,76.62,44267.0
2017-07-31 13:00:00,76.59,76.65,75.95,75.96,44975.0,76.59,76.65,75.95,75.96,44975.0
2017-07-31 13:30:00,75.95,75.98,75.39,75.64,93919.0,75.95,75.98,75.39,75.64,93919.0
2017-07-31 14:00:00,75.64,76.45,75.62,76.36,60349.0,75.64,76.45,75.62,76.36,60349.0
2017-07-31 14:30:00,76.39,76.67,76.2,76.39,50292.0,76.39,76.67,76.2,76.39,50292.0
2017-07-31 15:00:00,76.38,76.69,76.23,76.68,65814.0,76.38,76.69,76.23,76.68,65814.0
2017-07-31 15:30:00,76.66,76.69,76.21,76.33,102439.0,76.66,76.69,76.21,76.33,102439.0
2017-08-01 09:30:00,76.92,77.18,74.51,75.1,196151.0,76.92,77.18,74.51,75.1,196151.0
2017-08-01 10:00:00,74.99,75.0,74.29,74.55,55938.0,74.99,75.0,74.29,74.55,55938.0
2017-08-01 10:30:00,74.62,75.04,74.53,75.03,107078.0,74.62,75.04,74.53,75.03,107078.0
2017-08-01 11:00:00,75.1,75.7,75.1,75.65,41723.0,75.1,75.7,75.1,75.65,41723.0
2017-08-01 11:30:00,75.7,75.75,75.35,75.38,60264.0,75.7,75.75,75.35,75.38,60264.0
2017-08-01 12:00:00,75.36,75.7,75.35,75.44,33647.0,75.36,75.7,75.35,75.44,33647.0
2017-08-01 12:30:00,75.38,75.51,74.94,75.06,22000.0,75.38,75.51,74.94,75.06,22000.0
2017-08-01 13:00:00,75.05,75.41,75.02,75.33,30969.0,75.05,75.41,75.02,75.33,30969.0
2017-08-01 13:30:00,75.35,75.45,75.21,75.39,23287.0,75.35,75.45,75.21,75.39,23287.0
2017-08-01 14:00:00,75.45,75.78,75.45,75.67,34752.0,75.45,75.78,75.45,75.67,34752.0
2017-08-01 14:30:00,75.66,75.93,75.63,75.87,40519.0,75.66,75.93,75.63,75.87,40519.0
2017-08-01 15:00:00,75.9,75.97,75.74,75.81,43710.0,75.9,75.97,75.74,75.81,43710.0
2017-08-01 15:30:00,75.8,75.91,75.6,75.7,128203.0,75.8,75.91,75.6,75.7,128203.0
2017-08-02 09:30:00,75.92,76.18,75.05,75.14,28608.0,75.92,76.18,75.05,75.14,28608.0
2017-08-02 10:00:00,75.06,75.31,74.6,75.16,40328.0,75.06,75.31,74.6,75.16,40328.0
2017-08-02 10:30:00,75.06,75.34,74.15,74.34,56722.0,75.06,75.34,74.15,74.34,56722.0
2017-08-02 11:00:00,74.31,74.42,73.7,73.91,83895.0,74.31,74.42,73.7,73.91,83895.0
2017-08-02 11:30:00,74.04,74.56,73.93,74.35,44122.0,74.04,74.56,73.93,74.35,44122.0
2017-08-02 12:00:00,74.35,74.48,73.68,73.7,48335.0,74.35,74.48,73.68,73.7,48335.0
2017-08-02 12:30:00,73.7,73.78,73.27,73.35,52968.0,73.7,73.78,73.27,73.35,52968.0
2017-08-02 13:00:00,73.38,73.81,73.23,73.73,65751.0,73.38,73.81,73.23,73.73,65751.0
2017-08-02 13:30:00,73.73,74.43,73.66,74.33,81011.0,73.73,74.43,73.66,74.33,81011.0
2017-08-02 14:00:00,74.38,74.45,74.1,74.25,47639.0,74.38,74.45,74.1,74.25,47639.0
2017-08-02 14:30:00,74.26,74.71,74.26,74.57,65250.0,74.26,74.71,74.26,74.57,65250.0
2017-08-02 15:00:00,74.57,74.57,73.91,74.15,89689.0,74.57,74.57,73.91,74.15,89689.0
2017-08-02 15:30:00,74.16,74.16,73.75,73.84,264967.0,74.16,74.16,73.75,73.84,264967.0
2017-08-03 09:30:00,73.84,74.35,73.58,73.95,44279.0,73.84,74.35,73.58,73.95,44279.0
2017-08-03 10:00:00,73.97,74.44,73.86,74.26,61708.0,73.97,74.44,73.86,74.26,61708.0
2017-08-03 10:30:00,74.2,74.88,74.16,74.88,102268.0,74.2,74.88,74.16,74.88,102268.0
2017-08-03 11:00:00,74.84,75.38,74.65,75.1,57196.0,74.84,75.38,74.65,75.1,57196.0
2017-08-03 11:30:00,75.13,75.78,75.04,75.7,33577.0,75.13,75.78,75.04,75.7,33577.0
2017-08-03 12:00:00,75.7,76.52,75.7,76.45,50482.0,75.7,76.52,75.7,76.45,50482.0
2017-08-03 12:30:00,76.53,76.6,76.16,76.34,42468.0,76.53,76.6,76.16,76.34,42468.0
2017-08-03 13:00:00,76.36,76.36,75.74,76.09,73493.0,76.36,76.36,75.74,76.09,73493.0
2017-08-03 13:30:00,76.04,76.11,75.43,75.64,48005.0,76.04,76.11,75.43,75.64,48005.0
2017-08-03 14:00:00,75.64,76.53,75.6,76.47,82929.0,75.64,76.53,75.6,76.47,82929.0
2017-08-03 14:30:00,76.53,77.47,76.43,77.41,121828.0,76.53,77.47,76.43,77.41,121828.0
2017-08-03 15:00:00,77.45,77.8,76.83,77.05,167640.0,77.45,77.8,76.83,77.05,167640.0
2017-08-03 15:30:00,77.06,77.37,76.81,77.34,247336.0,77.06,77.37,76.81,77.34,247336.0
2017-08-04 09:30:00,77.58,79.49,76.85,78.85,83848.0,77.58,79.49,76.85,78.85,83848.0
2017-08-04 10:00:00,78.87,79.14,78.59,79.08,61991.0,78.87,79.14,78.59,79.08,61991.0
2017-08-04 10:30:00,79.25,79.88,79.12,79.64,106048.0,79.25,79.88,79.12,79.64,106048.0
2017-08-04 11:00:00,79.65,79.9,79.49,79.56,57570.0,79.65,79.9,79.49,79.56,57570.0
2017-08-04 11:30:00,79.64,79.91,79.42,79.72,45162.0,79.64,79.91,79.42,79.72,45162.0
2017-08-04 12:00:00,79.74,79.8,79.12,79.31,45488.0,79.74,79.8,79.12,79.31,45488.0
2017-08-04 12:30:00,79.31,79.61,79.17,79.49,34291.0,79.31,79.61,79.17,79.49,34291.0
2017-08-04 13:00:00,79.57,79.58,79.31,79.4,22251.0,79.57,79.58,79.31,79.4,22251.0
2017-08-04 13:30:00,79.37,79.44,79.17,79.36,17150.0,79.37,79.44,79.17,79.36,17150.0
2017-08-04 14:00:00,79.33,79.75,79.27,79.75,28541.0,79.33,79.75,79.27,79.75,28541.0
2017-08-04 14:30:00,79.76,79.9,79.65,79.73,35877.0,79.76,79.9,79.65,79.73,35877.0
2017-08-04 15:00:00,79.7,80.11,79.7,80.05,57503.0,79.7,80.11,79.7,80.05,57503.0
2017-08-04 15:30:00,80.07,80.52,79.78,80.34,258870.0,80.07,80.52,79.78,80.34,258870.0
2017-08-07 09:30:00,80.74,82.19,78.09,78.44,272358.0,80.74,82.19,78.09,78.44,272358.0
2017-08-07 10:00:00,78.47,78.89,78.2,78.4,130755.0,78.47,78.89,78.2,78.4,130755.0
2017-08-07 10:30:00,78.39,79.68,78.38,79.46,132845.0,78.39,79.68,78.38,79.46,132845.0
2017-08-07 11:00:00,79.44,80.42,79.12,80.27,221155.0,79.44,80.42,79.12,80.27,221155.0
2017-08-07 11:30:00,80.27,80.53,80.01,80.13,121314.0,80.27,80.53,80.01,80.13,121314.0
2017-08-07 12:00:00,80.13,80.45,79.87,80.41,71582.0,80.13,80.45,79.87,80.41,71582.0
2017-08-07 12:30:00,80.4,80.59,79.71,80.45,91044.0,80.4,80.59,79.71,80.45,91044.0
2017-08-07 13:00:00,80.47,80.58,79.71,79.92,98948.0,80.47,80.58,79.71,79.92,98948.0
2017-08-07 13:30:00,79.91,80.34,79.74,80.0,79119.0,79.91,80.34,79.74,80.0,79119.0
2017-08-07 14:00:00,80.01,80.55,79.98,80.13,78673.0,80.01,80.55,79.98,80.13,78673.0
2017-08-07 14:30:00,80.1,80.99,80.08,80.72,107214.0,80.1,80.99,80.08,80.72,107214.0
2017-08-07 15:00:00,80.7,81.53,80.3,81.43,186058.0,80.7,81.53,80.3,81.43,186058.0
2017-08-07 15:30:00,81.46,81.58,80.57,80.57,541191.0,81.46,81.58,80.57,80.57,541191.0
2017-08-08 09:30:00,80.0,80.5,75.1,75.65,775422.0,80.0,80.5,75.1,75.65,775422.0
2017-08-08 10:00:00,75.41,76.25,74.63,75.09,457780.0,75.41,76.25,74.63,75.09,457780.0
2017-08-08 10:30:00,75.09,75.47,73.7,73.84,483535.0,75.09,75.47,73.7,73.84,483535.0
2017-08-08 11:00:00,73.9,74.94,72.55,74.7,536245.0,73.9,74.94,72.55,74.7,536245.0
2017-08-08 11:30:00,74.71,75.29,73.93,74.06,341327.0,74.71,75.29,73.93,74.06,341327.0
2017-08-08 12:00:00,74.02,74.71,73.81,74.54,140408.0,74.02,74.71,73.81,74.54,140408.0
2017-08-08 12:30:00,74.53,74.8,73.99,74.49,123099.0,74.53,74.8,73.99,74.49,123099.0
2017-08-08 13:00:00,74.51,74.98,74.35,74.53,86521.0,74.51,74.98,74.35,74.53,86521.0
2017-08-08 13:30:00,74.53,74.85,74.08,74.58,103532.0,74.53,74.85,74.08,74.58,103532.0
2017-08-08 14:00:00,74.55,74.95,74.23,74.95,138160.0,74.55,74.95,74.23,74.95,138160.0
2017-08-08 14:30:00,74.95,76.61,74.95,76.21,231171.0,74.95,76.61,74.95,76.21,231171.0
2017-08-08 15:00:00,76.11,76.71,75.23,75.58,178528.0,76.11,76.71,75.23,75.58,178528.0
2017-08-08 15:30:00,75.57,75.66,74.43,75.57,343433.0,75.57,75.66,74.43,75.57,343433.0
2017-08-09 09:30:00,74.21,76.65,73.74,74.66,174455.0,74.21,76.65,73.74,74.66,174455.0
2017-08-09 10:00:00,74.66,74.67,72.8,73.91,214311.0,74.66,74.67,72.8,73.91,214311.0
2017-08-09 10:30:00,73.87,74.05,73.08,73.08,105511.0,73.87,74.05,73.08,73.08,105511.0
2017-08-09 11:00:00,73.09,73.58,72.81,73.06,127361.0,73.09,73.58,72.81,73.06,127361.0
2017-08-09 11:30:00,73.1,73.42,72.69,72.92,88455.0,73.1,73.42,72.69,72.92,88455.0
2017-08-09 12:00:00,72.95,73.08,72.45,72.5,68480.0,72.95,73.08,72.45,72.5,68480.0
2017-08-09 12:30:00,72.53,73.86,72.53,73.04,106863.0,72.53,73.86,72.53,73.04,106863.0
2017-08-09 13:00:00,73.02,73.49,72.8,73.02,60867.0,73.02,73.49,72.8,73.02,60867.0
2017-08-09 13:30:00,72.98,73.38,72.87,73.28,66941.0,72.98,73.38,72.87,73.28,66941.0
2017-08-09 14:00:00,73.32,73.35,72.28,72.28,78289.0,73.32,73.35,72.28,72.28,78289.0
2017-08-09 14:30:00,72.3,72.77,72.23,72.5,108602.0,72.3,72.77,72.23,72.5,108602.0
2017-08-09 15:00:00,72.52,72.99,72.42,72.81,116282.0,72.52,72.99,72.42,72.81,116282.0
2017-08-09 15:30:00,72.82,72.9,72.41,72.78,246598.0,72.82,72.9,72.41,72.78,246598.0
2017-08-10 09:30:00,72.25,72.48,69.9,70.17,341200.0,72.25,72.48,69.9,70.17,341200.0
2017-08-10 10:00:00,70.1,70.88,69.62,70.84,281224.0,70.1,70.88,69.62,70.84,281224.0
2017-08-10 10:30:00,70.91,71.47,70.49,70.78,175308.0,70.91,71.47,70.49,70.78,175308.0
2017-08-10 11:00:00,70.78,71.14,70.42,70.5,127275.0,70.78,71.14,70.42,70.5,127275.0
2017-08-10 11:30:00,70.51,70.64,69.97,70.19,124332.0,70.51,70.64,69.97,70.19,124332.0
2017-08-10 12:00:00,70.18,70.5,70.0,70.06,103820.0,70.18,70.5,70.0,70.06,103820.0
2017-08-10 12:30:00,70.06,70.56,69.72,70.55,177435.0,70.06,70.56,69.72,70.55,177435.0
2017-08-10 13:00:00,70.52,70.95,70.38,70.73,93272.0,70.52,70.95,70.38,70.73,93272.0
2017-08-10 13:30:00,70.73,70.74,70.2,70.41,88923.0,70.73,70.74,70.2,70.41,88923.0
2017-08-10 14:00:00,70.36,70.39,69.86,70.14,131323.0,70.36,70.39,69.86,70.14,131323.0
2017-08-10 14:30:00,70.14,70.47,69.79,69.84,120698.0,70.14,70.47,69.79,69.84,120698.0
2017-08-10 15:00:00,69.82,69.89,69.22,69.35,132149.0,69.82,69.89,69.22,69.35,132149.0
2017-08-10 15:30:00,69.34,69.53,68.94,69.01,299824.0,69.34,69.53,68.94,69.01,299824.0
2017-08-11 09:30:00,68.96,70.0,68.6,69.56,104117.0,68.96,70.0,68.6,69.56,104117.0
2017-08-11 10:00:00,69.52,70.94,69.52,70.7,73876.0,69.52,70.94,69.52,70.7,73876.0
2017-08-11 10:30:00,70.66,70.94,69.92,69.92,60887.0,70.66,70.94,69.92,69.92,60887.0
2017-08-11 11:00:00,69.98,70.18,69.64,69.76,81562.0,69.98,70.18,69.64,69.76,81562.0
2017-08-11 11:30:00,69.81,70.23,69.72,70.06,80641.0,69.81,70.23,69.72,70.06,80641.0
2017-08-11 12:00:00,70.07,70.39,70.02,70.13,60370.0,70.07,70.39,70.02,70.13,60370.0
2017-08-11 12:30:00,70.14,70.22,70.0,70.01,43391.0,70.14,70.22,70.0,70.01,43391.0
2017-08-11 13:00:00,70.03,70.36,69.87,69.87,61288.0,70.03,70.36,69.87,69.87,61288.0
2017-08-11 13:30:00,69.9,69.98,69.7,69.93,50303.0,69.9,69.98,69.7,69.93,50303.0
2017-08-11 14:00:00,69.96,70.3,69.76,69.95,60018.0,69.96,70.3,69.76,69.95,60018.0
2017-08-11 14:30:00,69.92,69.92,69.52,69.71,59585.0,69.92,69.92,69.52,69.71,59585.0
2017-08-11 15:00:00,69.75,69.82,69.46,69.76,69490.0,69.75,69.82,69.46,69.76,69490.0
2017-08-11 15:30:00,69.75,69.76,69.47,69.7,193153.0,69.75,69.76,69.47,69.7,193153.0
2017-08-14 09:30:00,70.12,70.78,70.0,70.61,137687.0,70.12,70.78,70.0,70.61,137687.0
2017-08-14 10:00:00,70.67,71.04,70.6,70.82,103873.0,70.67,71.04,70.6,70.82,103873.0
2017-08-14 10:30:00,70.82,71.26,70.47,70.49,91036.0,70.82,71.26,70.47,70.49,91036.0
2017-08-14 11:00:00,70.47,70.62,70.11,70.32,76834.0,70.47,70.62,70.11,70.32,76834.0
2017-08-14 11:30:00,70.32,70.4,70.04,70.24,45537.0,70.32,70.4,70.04,70.24,45537.0
2017-08-14 12:00:00,70.25,70.69,70.2,70.55,61514.0,70.25,70.69,70.2,70.55,61514.0
2017-08-14 12:30:00,70.56,70.69,70.41,70.63,55698.0,70.56,70.69,70.41,70.63,55698.0
2017-08-14 13:00:00,70.63,70.9,70.55,70.79,42688.0,70.63,70.9,70.55,70.79,42688.0
2017-08-14 13:30:00,70.8,70.89,70.57,70.6,67060.0,70.8,70.89,70.57,70.6,67060.0
2017-08-14 14:00:00,70.61,70.77,70.45,70.72,51264.0,70.61,70.77,70.45,70.72,51264.0
2017-08-14 14:30:00,70.7,70.8,70.19,70.6,67919.0,70.7,70.8,70.19,70.6,67919.0
2017-08-14 15:00:00,70.59,70.9,70.33,70.67,79662.0,70.59,70.9,70.33,70.67,79662.0
2017-08-14 15:30:00,70.67,70.94,70.58,70.8,182930.0,70.67,70.94,70.58,70.8,182930.0
2017-08-15 09:30:00,70.79,70.87,70.03,70.42,83569.0,70.79,70.87,70.03,70.42,83569.0
2017-08-15 10:00:00,70.35,70.62,70.02,70.44,58310.0,70.35,70.62,70.02,70.44,58310.0
2017-08-15 10:30:00,70.32,70.6,70.02,70.38,39194.0,70.32,70.6,70.02,70.38,39194.0
2017-08-15 11:00:00,70.32,70.63,70.16,70.44,44886.0,70.32,70.63,70.16,70.44,44886.0
2017-08-15 11:30:00,70.47,70.51,70.16,70.48,30880.0,70.47,70.51,70.16,70.48,30880.0
2017-08-15 12:00:00,70.5,70.58,70.23,70.47,24549.0,70.5,70.58,70.23,70.47,24549.0
2017-08-15 12:30:00,70.47,70.59,70.37,70.53,29480.0,70.47,70.59,70.37,70.53,29480.0
2017-08-15 13:00:00,70.46,70.69,70.26,70.6,30993.0,70.46,70.69,70.26,70.6,30993.0
2017-08-15 13:30:00,70.6,70.73,70.44,70.64,42903.0,70.6,70.73,70.44,70.64,42903.0
2017-08-15 14:00:00,70.64,70.71,70.38,70.53,47892.0,70.64,70.71,70.38,70.53,47892.0
2017-08-15 14:30:00,70.53,70.77,70.45,70.6,39155.0,70.53,70.77,70.45,70.6,39155.0
2017-08-15 15:00:00,70.58,70.87,70.53,70.67,47923.0,70.58,70.87,70.53,70.67,47923.0
2017-08-15 15:30:00,70.63,70.96,70.53,70.86,158724.0,70.63,70.96,70.53,70.86,158724.0
2017-08-16 09:30:00,70.85,71.18,70.17,70.86,142544.0,70.85,71.18,70.17,70.86,142544.0
2017-08-16 10:00:00,70.85,70.99,70.62,70.78,46342.0,70.85,70.99,70.62,70.78,46342.0
2017-08-16 10:30:00,70.77,71.05,70.58,70.58,74807.0,70.77,71.05,70.58,70.58,74807.0
2017-08-16 11:00:00,70.55,70.85,70.28,70.79,87084.0,70.55,70.85,70.28,70.79,87084.0
2017-08-16 11:30:00,70.78,71.05,70.67,70.72,33984.0,70.78,71.05,70.67,70.72,33984.0
2017-08-16 12:00:00,70.74,70.98,70.54,70.85,35697.0,70.74,70.98,70.54,70.85,35697.0
2017-08-16 12:30:00,70.85,70.87,70.56,70.65,26172.0,70.85,70.87,70.56,70.65,26172.0
2017-08-16 13:00:00,70.68,70.75,70.48,70.72,24898.0,70.68,70.75,70.48,70.72,24898.0
2017-08-16 13:30:00,70.64,70.77,70.29,70.77,42259.0,70.64,70.77,70.29,70.77,42259.0
2017-08-16 14:00:00,70.77,70.88,70.37,70.69,33717.0,70.77,70.88,70.37,70.69,33717.0
2017-08-16 14:30:00,70.62,70.75,70.46,70.65,33594.0,70.62,70.75,70.46,70.65,33594.0
2017-08-16 15:00:00,70.65,70.76,70.49,70.69,33692.0,70.65,70.76,70.49,70.69,33692.0
2017-08-16 15:30:00,70.68,70.76,70.57,70.69,151764.0,70.68,70.76,70.57,70.69,151764.0
2017-08-17 09:30:00,70.36,70.36,69.59,69.59,36521.0,70.36,70.36,69.59,69.59,36521.0
2017-08-17 10:00:00,69.5,69.55,68.2,68.38,71345.0,69.5,69.55,68.2,68.38,71345.0
2017-08-17 10:30:00,68.43,68.69,67.88,68.37,104494.0,68.43,68.69,67.88,68.37,104494.0
2017-08-17 11:00:00,68.37,68.42,67.7,67.97,87586.0,68.37,68.42,67.7,67.97,87586.0
2017-08-17 11:30:00,67.97,68.06,67.46,67.65,132484.0,67.97,68.06,67.46,67.65,132484.0
2017-08-17 12:00:00,67.72,67.83,66.7,67.22,104181.0,67.72,67.83,66.7,67.22,104181.0
2017-08-17 12:30:00,67.19,67.27,66.52,66.88,88368.0,67.19,67.27,66.52,66.88,88368.0
2017-08-17 13:00:00,66.89,67.01,66.43,66.82,101322.0,66.89,67.01,66.43,66.82,101322.0
2017-08-17 13:30:00,66.83,67.12,66.58,66.99,70649.0,66.83,67.12,66.58,66.99,70649.0
2017-08-17 14:00:00,66.94,67.54,66.79,67.34,98753.0,66.94,67.54,66.79,67.34,98753.0
2017-08-17 14:30:00,67.35,67.6,67.29,67.48,72527.0,67.35,67.6,67.29,67.48,72527.0
2017-08-17 15:00:00,67.47,67.48,66.95,67.04,104885.0,67.47,67.48,66.95,67.04,104885.0
2017-08-17 15:30:00,67.1,67.47,66.99,67.02,333250.0,67.1,67.47,66.99,67.02,333250.0
2017-08-18 09:30:00,67.48,67.48,66.22,66.89,77109.0,67.48,67.48,66.22,66.89,77109.0
2017-08-18 10:00:00,66.95,67.45,66.41,66.75,103999.0,66.95,67.45,66.41,66.75,103999.0
2017-08-18 10:30:00,66.81,67.24,66.65,66.95,64260.0,66.81,67.24,66.65,66.95,64260.0
2017-08-18 11:00:00,66.98,67.52,66.7,67.42,66523.0,66.98,67.52,66.7,67.42,66523.0
2017-08-18 11:30:00,67.32,67.48,67.05,67.22,60605.0,67.32,67.48,67.05,67.22,60605.0
2017-08-18 12:00:00,67.24,67.5,66.99,67.44,66788.0,67.24,67.5,66.99,67.44,66788.0
2017-08-18 12:30:00,67.47,67.5,67.03,67.16,45013.0,67.47,67.5,67.03,67.16,45013.0
2017-08-18 13:00:00,67.15,67.23,67.0,67.04,33808.0,67.15,67.23,67.0,67.04,33808.0
2017-08-18 13:30:00,67.0,67.42,66.94,67.27,52969.0,67.0,67.42,66.94,67.27,52969.0
2017-08-18 14:00:00,67.24,67.8,67.23,67.5,45764.0,67.24,67.8,67.23,67.5,45764.0
2017-08-18 14:30:00,67.51,67.52,67.01,67.01,45622.0,67.51,67.52,67.01,67.01,45622.0
2017-08-18 15:00:00,67.0,67.25,66.84,67.07,71767.0,67.0,67.25,66.84,67.07,71767.0
2017-08-18 15:30:00,67.05,67.11,66.78,66.88,256801.0,67.05,67.11,66.78,66.88,256801.0
2017-08-21 09:30:00,66.8,67.34,66.32,67.21,70293.0,66.8,67.34,66.32,67.21,70293.0
2017-08-21 10:00:00,67.09,67.3,65.85,66.53,103333.0,67.09,67.3,65.85,66.53,103333.0
2017-08-21 10:30:00,66.45,66.54,65.58,66.18,74307.0,66.45,66.54,65.58,66.18,74307.0
2017-08-21 11:00:00,66.19,66.69,65.99,66.16,51166.0,66.19,66.69,65.99,66.16,51166.0
2017-08-21 11:30:00,66.07,66.28,65.78,65.99,58326.0,66.07,66.28,65.78,65.99,58326.0
2017-08-21 12:00:00,66.01,66.33,65.72,66.08,65912.0,66.01,66.33,65.72,66.08,65912.0
2017-08-21 12:30:00,66.06,66.33,65.99,66.11,59202.0,66.06,66.33,65.99,66.11,59202.0
2017-08-21 13:00:00,66.13,66.13,65.5,65.74,59785.0,66.13,66.13,65.5,65.74,59785.0
2017-08-21 13:30:00,65.78,65.88,65.3,65.44,57777.0,65.78,65.88,65.3,65.44,57777.0
2017-08-21 14:00:00,65.41,65.79,65.35,65.7,63901.0,65.41,65.79,65.35,65.7,63901.0
2017-08-21 14:30:00,65.74,65.84,65.55,65.66,57763.0,65.74,65.84,65.55,65.66,57763.0
2017-08-21 15:00:00,65.66,65.9,65.61,65.85,58845.0,65.66,65.9,65.61,65.85,58845.0
2017-08-21 15:30:00,65.81,66.09,65.81,66.0,204281.0,65.81,66.09,65.81,66.0,204281.0
2017-08-22 09:30:00,66.35,66.92,65.98,66.06,48223.0,66.35,66.92,65.98,66.06,48223.0
2017-08-22 10:00:00,66.06,66.47,66.01,66.46,56547.0,66.06,66.47,66.01,66.46,56547.0
2017-08-22 10:30:00,66.49,66.53,65.91,65.92,43749.0,66.49,66.53,65.91,65.92,43749.0
2017-08-22 11:00:00,65.92,66.33,65.91,66.2,31514.0,65.92,66.33,65.91,66.2,31514.0
2017-08-22 11:30:00,66.2,66.9,66.17,66.85,44327.0,66.2,66.9,66.17,66.85,44327.0
2017-08-22 12:00:00,66.88,67.11,66.49,66.83,60783.0,66.88,67.11,66.49,66.83,60783.0
2017-08-22 12:30:00,66.84,66.85,66.34,66.72,81670.0,66.84,66.85,66.34,66.72,81670.0
2017-08-22 13:00:00,66.69,66.76,66.27,66.37,69953.0,66.69,66.76,66.27,66.37,69953.0
2017-08-22 13:30:00,66.42,67.03,66.41,66.88,32799.0,66.42,67.03,66.41,66.88,32799.0
2017-08-22 14:00:00,66.88,67.14,66.75,66.85,41233.0,66.88,67.14,66.75,66.85,41233.0
2017-08-22 14:30:00,66.86,67.08,66.8,67.0,28703.0,66.86,67.08,66.8,67.0,28703.0
2017-08-22 15:00:00,67.02,67.62,66.97,67.6,50991.0,67.02,67.62,66.97,67.6,50991.0
2017-08-22 15:30:00,67.56,67.64,67.38,67.47,121544.0,67.56,67.64,67.38,67.47,121544.0
2017-08-23 09:30:00,67.09,67.37,65.88,67.0,68841.0,67.09,67.37,65.88,67.0,68841.0
2017-08-23 10:00:00,66.98,67.05,66.41,67.02,38317.0,66.98,67.05,66.41,67.02,38317.0
2017-08-23 10:30:00,67.11,67.34,66.83,66.99,31899.0,67.11,67.34,66.83,66.99,31899.0
2017-08-23 11:00:00,67.02,67.14,66.77,67.03,20976.0,67.02,67.14,66.77,67.03,20976.0
2017-08-23 11:30:00,67.08,67.16,66.69,66.9,27099.0,67.08,67.16,66.69,66.9,27099.0
2017-08-23 12:00:00,66.88,67.32,66.88,67.23,65777.0,66.88,67.32,66.88,67.23,65777.0
2017-08-23 12:30:00,67.2,67.51,67.17,67.48,41523.0,67.2,67.51,67.17,67.48,41523.0
2017-08-23 13:00:00,67.5,67.51,67.25,67.44,25869.0,67.5,67.51,67.25,67.44,25869.0
2017-08-23 13:30:00,67.39,67.46,66.88,67.19,35305.0,67.39,67.46,66.88,67.19,35305.0
2017-08-23 14:00:00,67.13,67.32,66.93,67.25,29864.0,67.13,67.32,66.93,67.25,29864.0
2017-08-23 14:30:00,67.2,67.31,67.08,67.09,78026.0,67.2,67.31,67.08,67.09,78026.0
2017-08-23 15:00:00,67.08,67.27,67.04,67.19,55068.0,67.08,67.27,67.04,67.19,55068.0
2017-08-23 15:30:00,67.19,67.51,67.15,67.37,83408.0,67.19,67.51,67.15,67.37,83408.0
2017-08-24 09:30:00,67.55,67.85,65.83,66.12,187498.0,67.55,67.85,65.83,66.12,187498.0
2017-08-24 10:00:00,66.07,67.17,65.96,66.87,93700.0,66.07,67.17,65.96,66.87,93700.0
2017-08-24 10:30:00,66.88,67.6,66.87,67.27,59850.0,66.88,67.6,66.87,67.27,59850.0
2017-08-24 11:00:00,67.3,67.4,66.83,67.0,46540.0,67.3,67.4,66.83,67.0,46540.0
2017-08-24 11:30:00,66.98,67.29,66.74,67.26,47160.0,66.98,67.29,66.74,67.26,47160.0
2017-08-24 12:00:00,67.28,67.55,67.06,67.44,45885.0,67.28,67.55,67.06,67.44,45885.0
2017-08-24 12:30:00,67.47,67.55,67.25,67.52,28916.0,67.47,67.55,67.25,67.52,28916.0
2017-08-24 13:00:00,67.51,67.8,67.43,67.6,19806.0,67.51,67.8,67.43,67.6,19806.0
2017-08-24 13:30:00,67.58,67.61,67.32,67.44,24894.0,67.58,67.61,67.32,67.44,24894.0
2017-08-24 14:00:00,67.44,67.48,67.15,67.43,24064.0,67.44,67.48,67.15,67.43,24064.0
2017-08-24 14:30:00,67.44,67.59,66.93,67.21,50426.0,67.44,67.59,66.93,67.21,50426.0
2017-08-24 15:00:00,67.21,67.33,66.94,67.12,101200.0,67.21,67.33,66.94,67.12,101200.0
2017-08-24 15:30:00,67.14,67.27,67.02,67.19,90760.0,67.14,67.27,67.02,67.19,90760.0
2017-08-25 09:30:00,69.29,70.62,68.79,69.84,151623.0,69.29,70.62,68.79,69.84,151623.0
2017-08-25 10:00:00,69.78,69.92,68.14,69.11,119344.0,69.78,69.92,68.14,69.11,119344.0
2017-08-25 10:30:00,69.1,69.3,68.52,68.93,42906.0,69.1,69.3,68.52,68.93,42906.0
2017-08-25 11:00:00,68.85,68.97,68.32,68.48,50793.0,68.85,68.97,68.32,68.48,50793.0
2017-08-25 11:30:00,68.48,68.81,68.26,68.64,43236.0,68.48,68.81,68.26,68.64,43236.0
2017-08-25 12:00:00,68.63,68.66,68.2,68.51,45988.0,68.63,68.66,68.2,68.51,45988.0
2017-08-25 12:30:00,68.53,68.89,68.39,68.89,52148.0,68.53,68.89,68.39,68.89,52148.0
2017-08-25 13:00:00,68.83,69.17,68.7,69.12,52643.0,68.83,69.17,68.7,69.12,52643.0
2017-08-25 13:30:00,69.08,69.12,68.55,68.78,96495.0,69.08,69.12,68.55,68.78,96495.0
2017-08-25 14:00:00,68.74,69.02,68.68,68.9,50030.0,68.74,69.02,68.68,68.9,50030.0
2017-08-25 14:30:00,68.91,69.23,68.7,69.08,92991.0,68.91,69.23,68.7,69.08,92991.0
2017-08-25 15:00:00,69.09,69.18,68.96,69.17,73330.0,69.09,69.18,68.96,69.17,73330.0
2017-08-25 15:30:00,69.17,69.32,69.11,69.25,239489.0,69.17,69.32,69.11,69.25,239489.0
2017-08-28 09:30:00,69.24,69.24,67.81,67.93,35754.0,69.24,69.24,67.81,67.93,35754.0
2017-08-28 10:00:00,67.93,68.62,67.88,68.35,37069.0,67.93,68.62,67.88,68.35,37069.0
2017-08-28 10:30:00,68.22,68.59,68.08,68.32,41560.0,68.22,68.59,68.08,68.32,41560.0
2017-08-28 11:00:00,68.29,68.56,68.2,68.24,23600.0,68.29,68.56,68.2,68.24,23600.0
2017-08-28 11:30:00,68.22,68.54,68.19,68.48,32771.0,68.22,68.54,68.19,68.48,32771.0
2017-08-28 12:00:00,68.49,68.86,68.43,68.63,32363.0,68.49,68.86,68.43,68.63,32363.0
2017-08-28 12:30:00,68.63,68.69,68.22,68.52,32531.0,68.63,68.69,68.22,68.52,32531.0
2017-08-28 13:00:00,68.49,69.01,68.47,68.71,31814.0,68.49,69.01,68.47,68.71,31814.0
2017-08-28 13:30:00,68.82,68.82,68.56,68.69,24825.0,68.82,68.82,68.56,68.69,24825.0
2017-08-28 14:00:00,68.76,68.76,68.5,68.55,18356.0,68.76,68.76,68.5,68.55,18356.0
2017-08-28 14:30:00,68.54,68.74,68.38,68.38,28091.0,68.54,68.74,68.38,68.38,28091.0
2017-08-28 15:00:00,68.49,68.6,68.45,68.54,27602.0,68.49,68.6,68.45,68.54,27602.0
2017-08-28 15:30:00,68.53,68.63,68.37,68.5,99223.0,68.53,68.63,68.37,68.5,99223.0
2017-08-29 09:30:00,66.94,67.35,66.1,67.18,285275.0,66.94,67.35,66.1,67.18,285275.0
2017-08-29 10:00:00,67.29,67.81,66.94,67.75,86791.0,67.29,67.81,66.94,67.75,86791.0
2017-08-29 10:30:00,67.71,67.81,66.95,66.97,99393.0,67.71,67.81,66.95,66.97,99393.0
2017-08-29 11:00:00,67.01,67.45,67.0,67.25,147818.0,67.01,67.45,67.0,67.25,147818.0
2017-08-29 11:30:00,67.23,67.86,67.23,67.68,54740.0,67.23,67.86,67.23,67.68,54740.0
2017-08-29 12:00:00,67.64,67.75,67.59,67.66,24591.0,67.64,67.75,67.59,67.66,24591.0
2017-08-29 12:30:00,67.67,67.85,67.56,67.82,36164.0,67.67,67.85,67.56,67.82,36164.0
2017-08-29 13:00:00,67.83,67.86,67.62,67.77,35422.0,67.83,67.86,67.62,67.77,35422.0
2017-08-29 13:30:00,67.74,67.82,67.57,67.67,48388.0,67.74,67.82,67.57,67.67,48388.0
2017-08-29 14:00:00,67.7,68.04,67.7,67.98,33303.0,67.7,68.04,67.7,67.98,33303.0
2017-08-29 14:30:00,67.98,68.39,67.86,68.37,62167.0,67.98,68.39,67.86,68.37,62167.0
2017-08-29 15:00:00,68.39,68.6,68.33,68.53,68876.0,68.39,68.6,68.33,68.53,68876.0
2017-08-29 15:30:00,68.53,68.55,68.23,68.31,102563.0,68.53,68.55,68.23,68.31,102563.0
2017-08-30 09:30:00,68.4,68.75,68.05,68.15,67289.0,68.4,68.75,68.05,68.15,67289.0
2017-08-30 10:00:00,68.26,68.54,68.22,68.54,48738.0,68.26,68.54,68.22,68.54,48738.0
2017-08-30 10:30:00,68.52,68.82,68.44,68.62,95464.0,68.52,68.82,68.44,68.62,95464.0
2017-08-30 11:00:00,68.62,68.64,68.43,68.57,25118.0,68.62,68.64,68.43,68.57,25118.0
2017-08-30 11:30:00,68.59,68.68,68.44,68.53,30558.0,68.59,68.68,68.44,68.53,30558.0
2017-08-30 12:00:00,68.56,68.7,68.51,68.63,21702.0,68.56,68.7,68.51,68.63,21702.0
2017-08-30 12:30:00,68.62,69.35,68.62,69.11,35927.0,68.62,69.35,68.62,69.11,35927.0
2017-08-30 13:00:00,69.17,69.26,68.91,69.19,79070.0,69.17,69.26,68.91,69.19,79070.0
2017-08-30 13:30:00,69.25,69.69,68.99,69.66,43684.0,69.25,69.69,68.99,69.66,43684.0
2017-08-30 14:00:00,69.62,69.63,69.41,69.45,47140.0,69.62,69.63,69.41,69.45,47140.0
2017-08-30 14:30:00,69.45,69.56,69.4,69.56,32549.0,69.45,69.56,69.4,69.56,32549.0
2017-08-30 15:00:00,69.54,69.62,69.48,69.59,33694.0,69.54,69.62,69.48,69.59,33694.0
2017-08-30 15:30:00,69.59,69.81,69.46,69.79,104931.0,69.59,69.81,69.46,69.79,104931.0
2017-08-31 09:30:00,70.08,70.79,69.62,70.76,128134.0,70.08,70.79,69.62,70.76,128134.0
2017-08-31 10:00:00,70.65,70.83,70.15,70.38,176277.0,70.65,70.83,70.15,70.38,176277.0
2017-08-31 10:30:00,70.34,70.7,70.33,70.49,79187.0,70.34,70.7,70.33,70.49,79187.0
2017-08-31 11:00:00,70.5,70.61,70.31,70.52,26656.0,70.5,70.61,70.31,70.52,26656.0
2017-08-31 11:30:00,70.52,70.75,70.35,70.69,111870.0,70.52,70.75,70.35,70.69,111870.0
2017-08-31 12:00:00,70.69,71.08,70.65,71.05,94287.0,70.69,71.08,70.65,71.05,94287.0
2017-08-31 12:30:00,71.08,71.08,70.74,70.8,34085.0,71.08,71.08,70.74,70.8,34085.0
2017-08-31 13:00:00,70.82,70.87,70.75,70.79,17471.0,70.82,70.87,70.75,70.79,17471.0
2017-08-31 13:30:00,70.79,71.01,70.78,70.96,64529.0,70.79,71.01,70.78,70.96,64529.0
2017-08-31 14:00:00,71.0,71.08,70.91,71.02,73303.0,71.0,71.08,70.91,71.02,73303.0
2017-08-31 14:30:00,71.04,71.19,70.98,71.13,58171.0,71.04,71.19,70.98,71.13,58171.0
2017-08-31 15:00:00,71.12,71.2,70.99,71.13,87836.0,71.12,71.2,70.99,71.13,87836.0
2017-08-31 15:30:00,71.13,71.24,70.98,71.0,281604.0,71.13,71.24,70.98,71.0,281604.0
2017-09-01 09:30:00,71.05,71.67,70.81,71.05,51046.0,71.05,71.67,70.81,71.05,51046.0
2017-09-01 10:00:00,71.03,71.5,70.54,71.48,132019.0,71.03,71.5,70.54,71.48,132019.0
2017-09-01 10:30:00,71.48,71.86,71.3,71.86,191540.0,71.48,71.86,71.3,71.86,191540.0
2017-09-01 11:00:00,71.86,72.28,71.81,72.27,72376.0,71.86,72.28,71.81,72.27,72376.0
2017-09-01 11:30:00,72.28,72.47,72.24,72.32,57353.0,72.28,72.47,72.24,72.32,57353.0
2017-09-01 12:00:00,72.29,72.37,71.99,72.34,52236.0,72.29,72.37,71.99,72.34,52236.0
2017-09-01 12:30:00,72.35,72.36,72.12,72.25,32644.0,72.35,72.36,72.12,72.25,32644.0
2017-09-01 13:00:00,72.22,72.59,72.03,72.44,66030.0,72.22,72.59,72.03,72.44,66030.0
2017-09-01 13:30:00,72.42,72.69,72.39,72.64,27682.0,72.42,72.69,72.39,72.64,27682.0
2017-09-01 14:00:00,72.65,72.92,72.59,72.8,43998.0,72.65,72.92,72.59,72.8,43998.0
2017-09-01 14:30:00,72.82,72.93,72.6,72.7,84852.0,72.82,72.93,72.6,72.7,84852.0
2017-09-01 15:00:00,72.7,72.79,72.59,72.75,97879.0,72.7,72.79,72.59,72.75,97879.0
2017-09-01 15:30:00,72.75,72.86,72.38,72.47,236113.0,72.75,72.86,72.38,72.47,236113.0
2017-09-05 09:30:00,72.31,72.86,72.06,72.5,88748.0,72.31,72.86,72.06,72.5,88748.0
2017-09-05 10:00:00,72.5,73.15,72.5,72.71,37398.0,72.5,73.15,72.5,72.71,37398.0
2017-09-05 10:30:00,72.63,73.08,72.55,72.92,45860.0,72.63,73.08,72.55,72.92,45860.0
2017-09-05 11:00:00,72.92,72.94,72.51,72.69,56927.0,72.92,72.94,72.51,72.69,56927.0
2017-09-05 11:30:00,72.65,72.97,72.53,72.88,28382.0,72.65,72.97,72.53,72.88,28382.0
2017-09-05 12:00:00,72.8,72.81,72.09,72.1,34435.0,72.8,72.81,72.09,72.1,34435.0
2017-09-05 12:30:00,72.04,72.44,71.78,72.44,24843.0,72.04,72.44,71.78,72.44,24843.0
2017-09-05 13:00:00,72.37,72.66,72.0,72.49,34043.0,72.37,72.66,72.0,72.49,34043.0
2017-09-05 13:30:00,72.62,72.98,72.6,72.9,20249.0,72.62,72.98,72.6,72.9,20249.0
2017-09-05 14:00:00,72.92,73.18,72.73,73.17,35458.0,72.92,73.18,72.73,73.17,35458.0
2017-09-05 14:30:00,73.17,73.54,73.12,73.5,48917.0,73.17,73.54,73.12,73.5,48917.0
2017-09-05 15:00:00,73.56,73.92,73.5,73.6,76707.0,73.56,73.92,73.5,73.6,76707.0
2017-09-05 15:30:00,73.66,73.77,73.31,73.66,155475.0,73.66,73.77,73.31,73.66,155475.0
2017-09-06 09:30:00,74.94,74.98,73.15,74.21,165930.0,74.94,74.98,73.15,74.21,165930.0
2017-09-06 10:00:00,74.2,74.41,73.57,73.76,69472.0,74.2,74.41,73.57,73.76,69472.0
2017-09-06 10:30:00,73.7,74.08,73.37,73.49,52896.0,73.7,74.08,73.37,73.49,52896.0
2017-09-06 11:00:00,73.44,73.58,73.05,73.21,44707.0,73.44,73.58,73.05,73.21,44707.0
2017-09-06 11:30:00,73.21,73.48,73.15,73.21,43563.0,73.21,73.48,73.15,73.21,43563.0
2017-09-06 12:00:00,73.24,73.32,73.02,73.13,58335.0,73.24,73.32,73.02,73.13,58335.0
2017-09-06 12:30:00,73.1,73.1,72.84,72.98,47653.0,73.1,73.1,72.84,72.98,47653.0
2017-09-06 13:00:00,72.97,73.35,72.95,73.28,62099.0,72.97,73.35,72.95,73.28,62099.0
2017-09-06 13:30:00,73.28,73.33,73.17,73.21,43418.0,73.28,73.33,73.17,73.21,43418.0
2017-09-06 14:00:00,73.22,73.46,73.07,73.45,51076.0,73.22,73.46,73.07,73.45,51076.0
2017-09-06 14:30:00,73.43,73.58,73.33,73.41,51882.0,73.43,73.58,73.33,73.41,51882.0
2017-09-06 15:00:00,73.41,73.97,73.41,73.67,87177.0,73.41,73.97,73.41,73.67,87177.0
2017-09-06 15:30:00,73.68,73.68,72.97,73.11,184683.0,73.68,73.68,72.97,73.11,184683.0
2017-09-07 09:30:00,73.38,73.89,72.76,73.72,89309.0,73.38,73.89,72.76,73.72,89309.0
2017-09-07 10:00:00,73.66,73.68,72.86,73.44,101794.0,73.66,73.68,72.86,73.44,101794.0
2017-09-07 10:30:00,73.51,74.12,73.45,73.81,120239.0,73.51,74.12,73.45,73.81,120239.0
2017-09-07 11:00:00,73.76,73.9,73.48,73.8,78892.0,73.76,73.9,73.48,73.8,78892.0
2017-09-07 11:30:00,73.83,74.04,73.71,73.75,52134.0,73.83,74.04,73.71,73.75,52134.0
2017-09-07 12:00:00,73.75,73.82,73.46,73.56,37241.0,73.75,73.82,73.46,73.56,37241.0
2017-09-07 12:30:00,73.64,73.85,73.51,73.83,38302.0,73.64,73.85,73.51,73.83,38302.0
2017-09-07 13:00:00,73.83,74.28,73.77,74.28,40226.0,73.83,74.28,73.77,74.28,40226.0
2017-09-07 13:30:00,74.3,74.36,73.7,73.73,51301.0,74.3,74.36,73.7,73.73,51301.0
2017-09-07 14:00:00,73.71,74.21,73.48,74.07,62066.0,73.71,74.21,73.48,74.07,62066.0
2017-09-07 14:30:00,74.07,74.16,73.52,73.62,119353.0,74.07,74.16,73.52,73.62,119353.0
2017-09-07 15:00:00,73.62,73.97,73.54,73.56,168278.0,73.62,73.97,73.54,73.56,168278.0
2017-09-07 15:30:00,73.59,73.83,73.46,73.82,175013.0,73.59,73.83,73.46,73.82,175013.0
2017-09-08 09:30:00,74.97,76.2,74.33,75.78,161020.0,74.97,76.2,74.33,75.78,161020.0
2017-09-08 10:00:00,75.81,76.9,75.63,76.8,202934.0,75.81,76.9,75.63,76.8,202934.0
2017-09-08 10:30:00,76.77,76.77,75.54,76.44,134855.0,76.77,76.77,75.54,76.44,134855.0
2017-09-08 11:00:00,76.47,76.47,75.98,76.28,92367.0,76.47,76.47,75.98,76.28,92367.0
2017-09-08 11:30:00,76.24,76.46,75.91,76.2,91869.0,76.24,76.46,75.91,76.2,91869.0
2017-09-08 12:00:00,76.2,76.66,75.8,76.1,124063.0,76.2,76.66,75.8,76.1,124063.0
2017-09-08 12:30:00,76.2,76.32,75.82,76.2,87588.0,76.2,76.32,75.82,76.2,87588.0
2017-09-08 13:00:00,76.17,76.4,76.01,76.24,63057.0,76.17,76.4,76.01,76.24,63057.0
2017-09-08 13:30:00,76.24,76.45,76.16,76.4,129608.0,76.24,76.45,76.16,76.4,129608.0
2017-09-08 14:00:00,76.4,76.64,76.26,76.55,131137.0,76.4,76.64,76.26,76.55,131137.0
2017-09-08 14:30:00,76.51,76.9,76.47,76.78,93248.0,76.51,76.9,76.47,76.78,93248.0
2017-09-08 15:00:00,76.75,77.27,76.64,77.02,166441.0,76.75,77.27,76.64,77.02,166441.0
2017-09-08 15:30:00,77.02,77.36,76.98,77.22,321977.0,77.02,77.36,76.98,77.22,321977.0
2017-09-11 09:30:00,76.3,78.31,76.3,77.89,121889.0,76.3,78.31,76.3,77.89,121889.0
2017-09-11 10:00:00,77.91,78.08,76.98,77.07,138326.0,77.91,78.08,76.98,77.07,138326.0
2017-09-11 10:30:00,77.05,77.09,76.46,76.53,147530.0,77.05,77.09,76.46,76.53,147530.0
2017-09-11 11:00:00,76.53,76.67,76.14,76.62,216781.0,76.53,76.67,76.14,76.62,216781.0
2017-09-11 11:30:00,76.63,77.33,76.58,76.89,83814.0,76.63,77.33,76.58,76.89,83814.0
2017-09-11 12:00:00,76.9,77.01,76.57,76.75,62770.0,76.9,77.01,76.57,76.75,62770.0
2017-09-11 12:30:00,76.72,77.0,76.7,76.76,78381.0,76.72,77.0,76.7,76.76,78381.0
2017-09-11 13:00:00,76.71,76.97,76.68,76.82,48293.0,76.71,76.97,76.68,76.82,48293.0
2017-09-11 13:30:00,76.81,76.88,76.68,76.83,70913.0,76.81,76.88,76.68,76.83,70913.0
2017-09-11 14:00:00,76.83,77.17,76.83,76.97,163486.0,76.83,77.17,76.83,76.97,163486.0
2017-09-11 14:30:00,76.98,77.04,76.76,76.92,172087.0,76.98,77.04,76.76,76.92,172087.0
2017-09-11 15:00:00,76.91,77.56,76.91,77.46,216787.0,76.91,77.56,76.91,77.46,216787.0
2017-09-11 15:30:00,77.45,77.6,77.09,77.25,321689.0,77.45,77.6,77.09,77.25,321689.0
2017-09-12 09:30:00,77.54,78.79,77.3,78.12,258840.0,77.54,78.79,77.3,78.12,258840.0
2017-09-12 10:00:00,78.12,78.59,77.95,78.38,216693.0,78.12,78.59,77.95,78.38,216693.0
2017-09-12 10:30:00,78.45,79.0,78.24,78.89,224899.0,78.45,79.0,78.24,78.89,224899.0
2017-09-12 11:00:00,78.84,79.59,78.84,79.26,157520.0,78.84,79.59,78.84,79.26,157520.0
2017-09-12 11:30:00,79.24,79.5,79.16,79.27,80535.0,79.24,79.5,79.16,79.27,80535.0
2017-09-12 12:00:00,79.3,79.54,79.29,79.42,214529.0,79.3,79.54,79.29,79.42,214529.0
2017-09-12 12:30:00,79.44,80.18,79.37,80.14,139313.0,79.44,80.18,79.37,80.14,139313.0
2017-09-12 13:00:00,80.16,80.4,80.0,80.27,114319.0,80.16,80.4,80.0,80.27,114319.0
2017-09-12 13:30:00,80.27,80.72,80.21,80.37,94391.0,80.27,80.72,80.21,80.37,94391.0
2017-09-12 14:00:00,80.37,80.91,80.33,80.69,117133.0,80.37,80.91,80.33,80.69,117133.0
2017-09-12 14:30:00,80.69,81.0,80.25,80.86,204196.0,80.69,81.0,80.25,80.86,204196.0
2017-09-12 15:00:00,80.88,81.36,80.55,81.34,286405.0,80.88,81.36,80.55,81.34,286405.0
2017-09-12 15:30:00,81.36,82.75,81.35,82.39,771694.0,81.36,82.75,81.35,82.39,771694.0
2017-09-13 09:30:00,82.19,83.36,81.45,81.73,289814.0,82.19,83.36,81.45,81.73,289814.0
2017-09-13 10:00:00,81.72,82.0,81.07,81.45,259962.0,81.72,82.0,81.07,81.45,259962.0
2017-09-13 10:30:00,81.37,81.83,81.27,81.43,133123.0,81.37,81.83,81.27,81.43,133123.0
2017-09-13 11:00:00,81.43,81.61,81.27,81.34,118031.0,81.43,81.61,81.27,81.34,118031.0
2017-09-13 11:30:00,81.35,81.35,80.68,80.78,178930.0,81.35,81.35,80.68,80.78,178930.0
2017-09-13 12:00:00,80.76,80.85,80.1,80.13,197238.0,80.76,80.85,80.1,80.13,197238.0
2017-09-13 12:30:00,80.12,80.32,79.89,80.05,118803.0,80.12,80.32,79.89,80.05,118803.0
2017-09-13 13:00:00,80.05,81.0,80.05,80.91,127527.0,80.05,81.0,80.05,80.91,127527.0
2017-09-13 13:30:00,80.92,81.76,80.85,81.24,89079.0,80.92,81.76,80.85,81.24,89079.0
2017-09-13 14:00:00,81.22,81.48,81.12,81.33,80209.0,81.22,81.48,81.12,81.33,80209.0
2017-09-13 14:30:00,81.32,81.36,80.98,81.13,124175.0,81.32,81.36,80.98,81.13,124175.0
2017-09-13 15:00:00,81.12,81.25,80.68,80.87,148495.0,81.12,81.25,80.68,80.87,148495.0
2017-09-13 15:30:00,80.82,81.08,80.77,80.98,328125.0,80.82,81.08,80.77,80.98,328125.0
2017-09-14 09:30:00,80.49,80.62,79.31,80.3,129999.0,80.49,80.62,79.31,80.3,129999.0
2017-09-14 10:00:00,80.23,80.58,79.71,79.95,123336.0,80.23,80.58,79.71,79.95,123336.0
2017-09-14 10:30:00,79.95,80.83,79.95,80.42,148024.0,79.95,80.83,79.95,80.42,148024.0
2017-09-14 11:00:00,80.39,80.46,79.95,80.31,67218.0,80.39,80.46,79.95,80.31,67218.0
2017-09-14 11:30:00,80.26,80.37,79.91,79.98,59964.0,80.26,80.37,79.91,79.98,59964.0
2017-09-14 12:00:00,79.9,80.01,79.69,79.75,46926.0,79.9,80.01,79.69,79.75,46926.0
2017-09-14 12:30:00,79.77,80.3,79.75,80.3,49123.0,79.77,80.3,79.75,80.3,49123.0
2017-09-14 13:00:00,80.3,80.41,80.04,80.09,31088.0,80.3,80.41,80.04,80.09,31088.0
2017-09-14 13:30:00,80.08,80.23,80.03,80.08,25660.0,80.08,80.23,80.03,80.08,25660.0
2017-09-14 14:00:00,80.08,80.23,80.03,80.19,35805.0,80.08,80.23,80.03,80.19,35805.0
2017-09-14 14:30:00,80.2,80.85,80.16,80.69,85570.0,80.2,80.85,80.16,80.69,85570.0
2017-09-14 15:00:00,80.71,80.71,80.14,80.24,59351.0,80.71,80.71,80.14,80.24,59351.0
2017-09-14 15:30:00,80.23,80.5,80.09,80.2,206453.0,80.23,80.5,80.09,80.2,206453.0
2017-09-15 09:30:00,80.0,80.16,79.1,79.32,118109.0,80.0,80.16,79.1,79.32,118109.0
2017-09-15 10:00:00,79.34,79.41,78.95,79.16,88760.0,79.34,79.41,78.95,79.16,88760.0
2017-09-15 10:30:00,79.01,79.53,78.99,79.4,56461.0,79.01,79.53,78.99,79.4,56461.0
2017-09-15 11:00:00,79.43,79.63,79.25,79.33,55491.0,79.43,79.63,79.25,79.33,55491.0
2017-09-15 11:30:00,79.27,79.27,78.81,78.89,69210.0,79.27,79.27,78.81,78.89,69210.0
2017-09-15 12:00:00,78.88,78.88,78.54,78.78,48433.0,78.88,78.88,78.54,78.78,48433.0
2017-09-15 12:30:00,78.75,78.86,78.48,78.5,43917.0,78.75,78.86,78.48,78.5,43917.0
2017-09-15 13:00:00,78.54,79.03,78.53,78.8,44819.0,78.54,79.03,78.53,78.8,44819.0
2017-09-15 13:30:00,78.76,79.17,78.76,79.08,46645.0,78.76,79.17,78.76,79.08,46645.0
2017-09-15 14:00:00,79.12,79.36,79.08,79.32,43312.0,79.12,79.36,79.08,79.32,43312.0
2017-09-15 14:30:00,79.3,79.69,79.3,79.58,68600.0,79.3,79.69,79.3,79.58,68600.0
2017-09-15 15:00:00,79.55,79.62,79.42,79.5,59000.0,79.55,79.62,79.42,79.5,59000.0
2017-09-15 15:30:00,79.47,79.77,79.38,79.75,230343.0,79.47,79.77,79.38,79.75,230343.0
2017-09-18 09:30:00,79.67,80.97,79.63,80.79,84250.0,79.67,80.97,79.63,80.79,84250.0
2017-09-18 10:00:00,80.74,80.78,79.43,79.5,63891.0,80.74,80.78,79.43,79.5,63891.0
2017-09-18 10:30:00,79.49,79.64,79.32,79.41,75330.0,79.49,79.64,79.32,79.41,75330.0
2017-09-18 11:00:00,79.42,79.58,79.13,79.32,58200.0,79.42,79.58,79.13,79.32,58200.0
2017-09-18 11:30:00,79.37,79.8,79.35,79.37,44826.0,79.37,79.8,79.35,79.37,44826.0
2017-09-18 12:00:00,79.39,79.44,79.0,79.0,38385.0,79.39,79.44,79.0,79.0,38385.0
2017-09-18 12:30:00,79.05,79.36,79.0,79.34,39268.0,79.05,79.36,79.0,79.34,39268.0
2017-09-18 13:00:00,79.35,79.98,79.31,79.98,24164.0,79.35,79.98,79.31,79.98,24164.0
2017-09-18 13:30:00,79.89,80.28,79.84,80.28,33002.0,79.89,80.28,79.84,80.28,33002.0
2017-09-18 14:00:00,80.28,80.34,79.92,80.07,34218.0,80.28,80.34,79.92,80.07,34218.0
2017-09-18 14:30:00,80.01,80.46,79.9,80.27,69543.0,80.01,80.46,79.9,80.27,69543.0
2017-09-18 15:00:00,80.26,80.34,80.12,80.23,42657.0,80.26,80.34,80.12,80.23,42657.0
2017-09-18 15:30:00,80.25,80.52,80.15,80.28,167768.0,80.25,80.52,80.15,80.28,167768.0
2017-09-19 09:30:00,80.33,80.79,79.97,80.15,43992.0,80.33,80.79,79.97,80.15,43992.0
2017-09-19 10:00:00,80.03,80.1,79.59,79.95,55510.0,80.03,80.1,79.59,79.95,55510.0
2017-09-19 10:30:00,80.03,80.65,79.71,79.83,56309.0,80.03,80.65,79.71,79.83,56309.0
2017-09-19 11:00:00,79.79,79.9,79.22,79.42,53244.0,79.79,79.9,79.22,79.42,53244.0
2017-09-19 11:30:00,79.36,79.51,79.16,79.17,43254.0,79.36,79.51,79.16,79.17,43254.0
2017-09-19 12:00:00,79.22,79.44,79.14,79.3,64245.0,79.22,79.44,79.14,79.3,64245.0
2017-09-19 12:30:00,79.26,79.41,79.14,79.17,32010.0,79.26,79.41,79.14,79.17,32010.0
2017-09-19 13:00:00,79.2,79.29,79.12,79.28,37660.0,79.2,79.29,79.12,79.28,37660.0
2017-09-19 13:30:00,79.28,79.56,79.28,79.49,33271.0,79.28,79.56,79.28,79.49,33271.0
2017-09-19 14:00:00,79.5,79.63,79.41,79.63,17300.0,79.5,79.63,79.41,79.63,17300.0
2017-09-19 14:30:00,79.57,79.71,79.5,79.62,24594.0,79.57,79.71,79.5,79.62,24594.0
2017-09-19 15:00:00,79.64,79.84,79.51,79.8,45686.0,79.64,79.84,79.51,79.8,45686.0
2017-09-19 15:30:00,79.78,79.96,79.65,79.91,129979.0,79.78,79.96,79.65,79.91,129979.0
2017-09-20 09:30:00,79.59,81.71,79.59,81.25,139431.0,79.59,81.71,79.59,81.25,139431.0
2017-09-20 10:00:00,81.24,81.8,80.91,81.5,139928.0,81.24,81.8,80.91,81.5,139928.0
2017-09-20 10:30:00,81.5,82.35,81.44,81.64,147613.0,81.5,82.35,81.44,81.64,147613.0
2017-09-20 11:00:00,81.57,82.49,81.56,82.01,96429.0,81.57,82.49,81.56,82.01,96429.0
2017-09-20 11:30:00,81.95,82.54,81.92,82.39,39740.0,81.95,82.54,81.92,82.39,39740.0
2017-09-20 12:00:00,82.4,82.95,82.28,82.67,93460.0,82.4,82.95,82.28,82.67,93460.0
2017-09-20 12:30:00,82.7,83.36,82.58,82.98,82446.0,82.7,83.36,82.58,82.98,82446.0
2017-09-20 13:00:00,83.02,84.16,82.91,83.39,187851.0,83.02,84.16,82.91,83.39,187851.0
2017-09-20 13:30:00,83.35,83.57,82.53,82.81,175815.0,83.35,83.57,82.53,82.81,175815.0
2017-09-20 14:00:00,82.69,84.19,82.38,83.8,197473.0,82.69,84.19,82.38,83.8,197473.0
2017-09-20 14:30:00,83.74,83.99,82.71,83.74,223104.0,83.74,83.99,82.71,83.74,223104.0
2017-09-20 15:00:00,83.8,83.91,83.01,83.76,161526.0,83.8,83.91,83.01,83.76,161526.0
2017-09-20 15:30:00,83.78,83.87,83.38,83.76,336112.0,83.78,83.87,83.38,83.76,336112.0
2017-09-21 09:30:00,83.89,83.9,81.04,81.45,210781.0,83.89,83.9,81.04,81.45,210781.0
2017-09-21 10:00:00,81.45,82.28,81.07,81.45,204729.0,81.45,82.28,81.07,81.45,204729.0
2017-09-21 10:30:00,81.38,82.15,81.33,81.51,70750.0,81.38,82.15,81.33,81.51,70750.0
2017-09-21 11:00:00,81.51,81.87,81.32,81.78,66909.0,81.51,81.87,81.32,81.78,66909.0
2017-09-21 11:30:00,81.75,81.91,81.43,81.81,51438.0,81.75,81.91,81.43,81.81,51438.0
2017-09-21 12:00:00,81.8,81.97,81.26,81.74,62183.0,81.8,81.97,81.26,81.74,62183.0
2017-09-21 12:30:00,81.72,81.94,81.43,81.57,46442.0,81.72,81.94,81.43,81.57,46442.0
2017-09-21 13:00:00,81.46,81.88,81.37,81.75,39701.0,81.46,81.88,81.37,81.75,39701.0
2017-09-21 13:30:00,81.74,82.11,81.65,81.98,46313.0,81.74,82.11,81.65,81.98,46313.0
2017-09-21 14:00:00,82.03,82.27,81.91,81.91,65866.0,82.03,82.27,81.91,81.91,65866.0
2017-09-21 14:30:00,81.96,82.02,81.84,82.0,37815.0,81.96,82.02,81.84,82.0,37815.0
2017-09-21 15:00:00,82.03,82.17,81.83,82.09,49616.0,82.03,82.17,81.83,82.09,49616.0
2017-09-21 15:30:00,82.03,82.16,81.69,81.76,115886.0,82.03,82.16,81.69,81.76,115886.0
2017-09-22 09:30:00,81.41,81.41,79.53,79.59,189210.0,81.41,81.41,79.53,79.59,189210.0
2017-09-22 10:00:00,79.53,80.18,78.98,79.21,250438.0,79.53,80.18,78.98,79.21,250438.0
2017-09-22 10:30:00,79.31,79.31,77.84,78.07,240068.0,79.31,79.31,77.84,78.07,240068.0
2017-09-22 11:00:00,78.1,78.69,77.2,78.1,384898.0,78.1,78.69,77.2,78.1,384898.0
2017-09-22 11:30:00,78.0,78.1,75.55,76.0,532830.0,78.0,78.1,75.55,76.0,532830.0
2017-09-22 12:00:00,75.9,75.92,75.24,75.48,292650.0,75.9,75.92,75.24,75.48,292650.0
2017-09-22 12:30:00,75.53,75.93,75.17,75.51,242666.0,75.53,75.93,75.17,75.51,242666.0
2017-09-22 13:00:00,75.54,75.65,74.88,75.0,174304.0,75.54,75.65,74.88,75.0,174304.0
2017-09-22 13:30:00,75.0,75.2,74.31,74.9,165355.0,75.0,75.2,74.31,74.9,165355.0
2017-09-22 14:00:00,74.74,74.91,74.17,74.75,181321.0,74.74,74.91,74.17,74.75,181321.0
2017-09-22 14:30:00,74.7,75.55,74.57,74.68,207040.0,74.7,75.55,74.57,74.68,207040.0
2017-09-22 15:00:00,74.64,75.61,74.02,74.9,347006.0,74.64,75.61,74.02,74.9,347006.0
2017-09-22 15:30:00,74.86,75.0,74.21,74.59,473403.0,74.86,75.0,74.21,74.59,473403.0
2017-09-25 09:30:00,74.33,75.13,72.25,72.71,315206.0,74.33,75.13,72.25,72.71,315206.0
2017-09-25 10:00:00,72.71,73.55,72.51,73.38,139721.0,72.71,73.55,72.51,73.38,139721.0
2017-09-25 10:30:00,73.42,73.42,71.59,71.76,123525.0,73.42,73.42,71.59,71.76,123525.0
2017-09-25 11:00:00,71.83,72.32,71.29,72.3,114225.0,71.83,72.32,71.29,72.3,114225.0
2017-09-25 11:30:00,72.26,72.26,71.15,71.38,70050.0,72.26,72.26,71.15,71.38,70050.0
2017-09-25 12:00:00,71.36,71.39,70.91,71.27,75619.0,71.36,71.39,70.91,71.27,75619.0
2017-09-25 12:30:00,71.26,72.04,71.26,71.77,76537.0,71.26,72.04,71.26,71.77,76537.0
2017-09-25 13:00:00,71.78,71.82,71.05,71.05,55535.0,71.78,71.82,71.05,71.05,55535.0
2017-09-25 13:30:00,71.09,71.24,70.8,71.04,103694.0,71.09,71.24,70.8,71.04,103694.0
2017-09-25 14:00:00,71.06,71.35,70.64,70.8,92212.0,71.06,71.35,70.64,70.8,92212.0
2017-09-25 14:30:00,70.81,71.31,70.63,71.28,100884.0,70.81,71.31,70.63,71.28,100884.0
2017-09-25 15:00:00,71.27,71.62,70.96,71.48,112471.0,71.27,71.62,70.96,71.48,112471.0
2017-09-25 15:30:00,71.46,71.57,71.21,71.23,211128.0,71.46,71.57,71.21,71.23,211128.0
2017-09-26 09:30:00,71.51,72.74,71.23,71.59,141351.0,71.51,72.74,71.23,71.59,141351.0
2017-09-26 10:00:00,71.63,71.66,70.05,70.29,139024.0,71.63,71.66,70.05,70.29,139024.0
2017-09-26 10:30:00,70.37,70.4,69.22,69.44,229131.0,70.37,70.4,69.22,69.44,229131.0
2017-09-26 11:00:00,69.37,69.6,68.83,69.3,157833.0,69.37,69.6,68.83,69.3,157833.0
2017-09-26 11:30:00,69.27,70.21,69.13,69.92,114726.0,69.27,70.21,69.13,69.92,114726.0
2017-09-26 12:00:00,69.97,70.24,69.48,69.63,121806.0,69.97,70.24,69.48,69.63,121806.0
2017-09-26 12:30:00,69.64,70.03,69.63,70.01,48098.0,69.64,70.03,69.63,70.01,48098.0
2017-09-26 13:00:00,70.04,70.57,69.83,70.26,87380.0,70.04,70.57,69.83,70.26,87380.0
2017-09-26 13:30:00,70.26,70.49,70.03,70.03,49863.0,70.26,70.49,70.03,70.03,49863.0
2017-09-26 14:00:00,70.09,70.12,69.41,69.41,100987.0,70.09,70.12,69.41,69.41,100987.0
2017-09-26 14:30:00,69.47,69.5,68.69,69.05,163699.0,69.47,69.5,68.69,69.05,163699.0
2017-09-26 15:00:00,69.04,69.09,68.76,68.86,85298.0,69.04,69.09,68.76,68.86,85298.0
2017-09-26 15:30:00,68.87,68.87,68.22,68.45,243175.0,68.87,68.87,68.22,68.45,243175.0
2017-09-27 09:30:00,69.17,70.26,69.02,69.76,153725.0,69.17,70.26,69.02,69.76,153725.0
2017-09-27 10:00:00,69.76,70.79,69.45,70.67,162062.0,69.76,70.79,69.45,70.67,162062.0
2017-09-27 10:30:00,70.66,70.75,70.0,70.23,137103.0,70.66,70.75,70.0,70.23,137103.0
2017-09-27 11:00:00,70.23,70.3,69.79,70.22,80268.0,70.23,70.3,69.79,70.22,80268.0
2017-09-27 11:30:00,70.24,70.65,70.09,70.19,83468.0,70.24,70.65,70.09,70.19,83468.0
2017-09-27 12:00:00,70.23,70.37,69.95,70.35,80002.0,70.23,70.37,69.95,70.35,80002.0
2017-09-27 12:30:00,70.33,70.54,70.19,70.54,85667.0,70.33,70.54,70.19,70.54,85667.0
2017-09-27 13:00:00,70.55,70.83,70.41,70.7,49284.0,70.55,70.83,70.41,70.7,49284.0
2017-09-27 13:30:00,70.7,71.14,70.69,71.01,59949.0,70.7,71.14,70.69,71.01,59949.0
2017-09-27 14:00:00,71.04,71.2,70.69,70.75,75805.0,71.04,71.2,70.69,70.75,75805.0
2017-09-27 14:30:00,70.76,70.83,70.33,70.46,69174.0,70.76,70.83,70.33,70.46,69174.0
2017-09-27 15:00:00,70.49,70.72,70.4,70.51,111008.0,70.49,70.72,70.4,70.51,111008.0
2017-09-27 15:30:00,70.51,70.67,70.21,70.3,205910.0,70.51,70.67,70.21,70.3,205910.0
2017-09-28 09:30:00,69.16,70.17,68.6,70.03,117608.0,69.16,70.17,68.6,70.03,117608.0
2017-09-28 10:00:00,70.16,70.53,69.83,70.48,87555.0,70.16,70.53,69.83,70.48,87555.0
2017-09-28 10:30:00,70.5,70.92,70.33,70.64,70452.0,70.5,70.92,70.33,70.64,70452.0
2017-09-28 11:00:00,70.65,70.65,70.14,70.2,94447.0,70.65,70.65,70.14,70.2,94447.0
2017-09-28 11:30:00,70.19,70.25,70.03,70.24,75862.0,70.19,70.25,70.03,70.24,75862.0
2017-09-28 12:00:00,70.24,70.83,70.24,70.76,45539.0,70.24,70.83,70.24,70.76,45539.0
2017-09-28 12:30:00,70.74,71.13,70.6,71.0,80643.0,70.74,71.13,70.6,71.0,80643.0
2017-09-28 13:00:00,70.98,71.2,70.97,71.07,34449.0,70.98,71.2,70.97,71.07,34449.0
2017-09-28 13:30:00,71.09,71.26,71.0,71.12,43067.0,71.09,71.26,71.0,71.12,43067.0
2017-09-28 14:00:00,71.12,71.38,70.96,71.24,74957.0,71.12,71.38,70.96,71.24,74957.0
2017-09-28 14:30:00,71.21,71.24,70.66,70.67,143328.0,71.21,71.24,70.66,70.67,143328.0
2017-09-28 15:00:00,70.66,70.67,70.17,70.35,135983.0,70.66,70.67,70.17,70.35,135983.0
2017-09-28 15:30:00,70.39,70.72,70.31,70.46,267537.0,70.39,70.72,70.31,70.46,267537.0
2017-09-29 09:30:00,70.2,70.35,68.9,69.52,100378.0,70.2,70.35,68.9,69.52,100378.0
2017-09-29 10:00:00,69.52,69.76,68.45,68.51,110445.0,69.52,69.76,68.45,68.51,110445.0
2017-09-29 10:30:00,68.48,68.73,68.14,68.48,106530.0,68.48,68.73,68.14,68.48,106530.0
2017-09-29 11:00:00,68.56,68.58,67.83,68.0,86469.0,68.56,68.58,67.83,68.0,86469.0
2017-09-29 11:30:00,68.01,68.22,67.82,68.04,61809.0,68.01,68.22,67.82,68.04,61809.0
2017-09-29 12:00:00,68.01,68.26,67.82,68.19,50619.0,68.01,68.26,67.82,68.19,50619.0
2017-09-29 12:30:00,68.2,68.21,68.09,68.18,31927.0,68.2,68.21,68.09,68.18,31927.0
2017-09-29 13:00:00,68.2,68.22,67.64,67.77,90543.0,68.2,68.22,67.64,67.77,90543.0
2017-09-29 13:30:00,67.71,67.9,67.39,67.4,65440.0,67.71,67.9,67.39,67.4,65440.0
2017-09-29 14:00:00,67.37,67.39,66.94,67.28,81616.0,67.37,67.39,66.94,67.28,81616.0
2017-09-29 14:30:00,67.28,67.68,67.2,67.42,81340.0,67.28,67.68,67.2,67.42,81340.0
2017-09-29 15:00:00,67.45,67.64,67.27,67.34,77935.0,67.45,67.64,67.27,67.34,77935.0
2017-09-29 15:30:00,67.32,67.43,66.97,67.41,241546.0,67.32,67.43,66.97,67.41,241546.0
2017-10-02 09:30:00,67.33,67.75,67.11,67.58,86058.0,67.33,67.75,67.11,67.58,86058.0
2017-10-02 10:00:00,67.58,68.2,67.51,67.81,108840.0,67.58,68.2,67.51,67.81,108840.0
2017-10-02 10:30:00,67.8,67.83,67.34,67.63,64973.0,67.8,67.83,67.34,67.63,64973.0
2017-10-02 11:00:00,67.63,68.3,67.62,68.14,91930.0,67.63,68.3,67.62,68.14,91930.0
2017-10-02 11:30:00,68.14,69.34,68.0,68.63,207335.0,68.14,69.34,68.0,68.63,207335.0
2017-10-02 12:00:00,68.52,68.85,68.45,68.76,87435.0,68.52,68.85,68.45,68.76,87435.0
2017-10-02 12:30:00,68.75,68.85,68.57,68.6,43277.0,68.75,68.85,68.57,68.6,43277.0
2017-10-02 13:00:00,68.55,68.63,68.22,68.26,50884.0,68.55,68.63,68.22,68.26,50884.0
2017-10-02 13:30:00,68.3,68.4,67.98,68.04,51948.0,68.3,68.4,67.98,68.04,51948.0
2017-10-02 14:00:00,68.06,68.38,68.06,68.37,60283.0,68.06,68.38,68.06,68.37,60283.0
2017-10-02 14:30:00,68.39,68.5,68.14,68.45,43314.0,68.39,68.5,68.14,68.45,43314.0
2017-10-02 15:00:00,68.45,68.54,68.27,68.42,54171.0,68.45,68.54,68.27,68.42,54171.0
2017-10-02 15:30:00,68.41,68.55,68.32,68.46,152783.0,68.41,68.55,68.32,68.46,152783.0
2017-10-03 09:30:00,70.07,72.16,70.06,71.5,256259.0,70.07,72.16,70.06,71.5,256259.0
2017-10-03 10:00:00,71.51,71.65,70.92,71.65,127303.0,71.51,71.65,70.92,71.65,127303.0
2017-10-03 10:30:00,71.7,71.82,71.23,71.48,114532.0,71.7,71.82,71.23,71.48,114532.0
2017-10-03 11:00:00,71.52,72.03,71.42,71.94,85152.0,71.52,72.03,71.42,71.94,85152.0
2017-10-03 11:30:00,71.9,72.92,71.87,72.9,122688.0,71.9,72.92,71.87,72.9,122688.0
2017-10-03 12:00:00,72.92,72.97,72.43,72.5,76545.0,72.92,72.97,72.43,72.5,76545.0
2017-10-03 12:30:00,72.49,72.93,72.34,72.56,64940.0,72.49,72.93,72.34,72.56,64940.0
2017-10-03 13:00:00,72.56,72.73,72.09,72.29,58419.0,72.56,72.73,72.09,72.29,58419.0
2017-10-03 13:30:00,72.33,72.59,72.16,72.16,59617.0,72.33,72.59,72.16,72.16,59617.0
2017-10-03 14:00:00,72.17,72.42,72.02,72.21,86186.0,72.17,72.42,72.02,72.21,86186.0
2017-10-03 14:30:00,72.22,72.47,72.02,72.44,89111.0,72.22,72.47,72.02,72.44,89111.0
2017-10-03 15:00:00,72.39,72.51,72.08,72.36,87483.0,72.39,72.51,72.08,72.36,87483.0
2017-10-03 15:30:00,72.36,72.88,72.32,72.81,392346.0,72.36,72.88,72.32,72.81,392346.0
2017-10-04 09:30:00,72.1,74.5,71.59,73.98,268689.0,72.1,74.5,71.59,73.98,268689.0
2017-10-04 10:00:00,74.01,74.05,72.62,72.8,103559.0,74.01,74.05,72.62,72.8,103559.0
2017-10-04 10:30:00,72.66,73.04,72.2,72.29,88380.0,72.66,73.04,72.2,72.29,88380.0
2017-10-04 11:00:00,72.39,72.99,72.16,72.99,84199.0,72.39,72.99,72.16,72.99,84199.0
2017-10-04 11:30:00,72.97,73.3,72.94,73.27,80074.0,72.97,73.3,72.94,73.27,80074.0
2017-10-04 12:00:00,73.31,73.48,73.12,73.19,47341.0,73.31,73.48,73.12,73.19,47341.0
2017-10-04 12:30:00,73.18,73.21,72.72,73.0,40306.0,73.18,73.21,72.72,73.0,40306.0
2017-10-04 13:00:00,72.98,73.24,72.82,73.07,32100.0,72.98,73.24,72.82,73.07,32100.0
2017-10-04 13:30:00,73.07,73.07,72.62,72.88,49624.0,73.07,73.07,72.62,72.88,49624.0
2017-10-04 14:00:00,72.87,72.98,72.69,72.84,38577.0,72.87,72.98,72.69,72.84,38577.0
2017-10-04 14:30:00,72.84,73.14,72.81,72.95,43625.0,72.84,73.14,72.81,72.95,43625.0
2017-10-04 15:00:00,72.94,73.17,72.91,73.02,41198.0,72.94,73.17,72.91,73.02,41198.0
2017-10-04 15:30:00,73.01,73.05,72.81,73.01,149611.0,73.01,73.05,72.81,73.01,149611.0
2017-10-05 09:30:00,73.0,73.5,70.85,71.48,359673.0,73.0,73.5,70.85,71.48,359673.0
2017-10-05 10:00:00,71.46,72.37,71.46,72.17,64115.0,71.46,72.37,71.46,72.17,64115.0
2017-10-05 10:30:00,72.17,72.34,71.85,72.26,54746.0,72.17,72.34,71.85,72.26,54746.0
2017-10-05 11:00:00,72.36,72.54,72.12,72.35,43899.0,72.36,72.54,72.12,72.35,43899.0
2017-10-05 11:30:00,72.39,72.54,72.03,72.11,81090.0,72.39,72.54,72.03,72.11,81090.0
2017-10-05 12:00:00,72.1,72.11,71.71,71.75,29647.0,72.1,72.11,71.71,71.75,29647.0
2017-10-05 12:30:00,71.77,71.92,71.53,71.66,35187.0,71.77,71.92,71.53,71.66,35187.0
2017-10-05 13:00:00,71.72,71.98,71.64,71.83,42562.0,71.72,71.98,71.64,71.83,42562.0
2017-10-05 13:30:00,71.79,72.12,71.69,72.1,34801.0,71.79,72.12,71.69,72.1,34801.0
2017-10-05 14:00:00,72.14,72.2,71.68,71.88,313979.0,72.14,72.2,71.68,71.88,313979.0
2017-10-05 14:30:00,71.84,71.85,71.39,71.46,49709.0,71.84,71.85,71.39,71.46,49709.0
2017-10-05 15:00:00,71.47,71.7,71.39,71.48,68065.0,71.47,71.7,71.39,71.48,68065.0
2017-10-05 15:30:00,71.47,71.47,71.13,71.17,202727.0,71.47,71.47,71.13,71.17,202727.0
2017-10-06 09:30:00,70.68,71.67,70.44,71.26,48391.0,70.68,71.67,70.44,71.26,48391.0
2017-10-06 10:00:00,71.35,71.64,70.5,70.64,62153.0,71.35,71.64,70.5,70.64,62153.0
2017-10-06 10:30:00,70.6,70.64,68.95,68.95,179263.0,70.6,70.64,68.95,68.95,179263.0
2017-10-06 11:00:00,68.98,69.25,68.12,68.41,177699.0,68.98,69.25,68.12,68.41,177699.0
2017-10-06 11:30:00,68.38,69.55,68.06,69.48,182204.0,68.38,69.55,68.06,69.48,182204.0
2017-10-06 12:00:00,69.48,69.83,69.22,69.77,53133.0,69.48,69.83,69.22,69.77,53133.0
2017-10-06 12:30:00,69.77,70.16,69.58,69.76,66358.0,69.77,70.16,69.58,69.76,66358.0
2017-10-06 13:00:00,69.78,69.91,69.59,69.69,39756.0,69.78,69.91,69.59,69.69,39756.0
2017-10-06 13:30:00,69.7,69.76,69.23,69.5,44859.0,69.7,69.76,69.23,69.5,44859.0
2017-10-06 14:00:00,69.56,69.71,69.41,69.58,35854.0,69.56,69.71,69.41,69.58,35854.0
2017-10-06 14:30:00,69.56,69.56,69.1,69.12,57575.0,69.56,69.56,69.1,69.12,57575.0
2017-10-06 15:00:00,69.11,69.11,68.64,68.69,95531.0,69.11,69.11,68.64,68.69,95531.0
2017-10-06 15:30:00,68.68,69.01,68.68,68.96,198507.0,68.68,69.01,68.68,68.96,198507.0
2017-10-09 09:30:00,68.84,69.27,68.49,68.75,177807.0,68.84,69.27,68.49,68.75,177807.0
2017-10-09 10:00:00,68.91,69.08,68.62,68.66,35129.0,68.91,69.08,68.62,68.66,35129.0
2017-10-09 10:30:00,68.7,68.81,68.53,68.64,29403.0,68.7,68.81,68.53,68.64,29403.0
2017-10-09 11:00:00,68.64,68.85,68.61,68.78,27746.0,68.64,68.85,68.61,68.78,27746.0
2017-10-09 11:30:00,68.81,68.87,68.67,68.74,25241.0,68.81,68.87,68.67,68.74,25241.0
2017-10-09 12:00:00,68.74,68.83,68.64,68.75,87393.0,68.74,68.83,68.64,68.75,87393.0
2017-10-09 12:30:00,68.81,69.02,68.71,68.83,18360.0,68.81,69.02,68.71,68.83,18360.0
2017-10-09 13:00:00,68.81,68.98,68.76,68.98,17772.0,68.81,68.98,68.76,68.98,17772.0
2017-10-09 13:30:00,68.97,69.27,68.92,69.09,70093.0,68.97,69.27,68.92,69.09,70093.0
2017-10-09 14:00:00,69.09,69.13,68.75,68.81,19333.0,69.09,69.13,68.75,68.81,19333.0
2017-10-09 14:30:00,68.84,68.93,68.57,68.6,21899.0,68.84,68.93,68.57,68.6,21899.0
2017-10-09 15:00:00,68.64,68.71,68.39,68.47,52425.0,68.64,68.71,68.39,68.47,52425.0
2017-10-09 15:30:00,68.45,68.45,68.16,68.34,84934.0,68.45,68.45,68.16,68.34,84934.0
2017-10-10 09:30:00,69.27,69.27,67.61,67.66,72221.0,69.27,69.27,67.61,67.66,72221.0
2017-10-10 10:00:00,67.67,67.8,66.88,66.94,90027.0,67.67,67.8,66.88,66.94,90027.0
2017-10-10 10:30:00,66.94,67.2,66.52,66.62,95150.0,66.94,67.2,66.52,66.62,95150.0
2017-10-10 11:00:00,66.6,66.6,66.27,66.36,163958.0,66.6,66.6,66.27,66.36,163958.0
2017-10-10 11:30:00,66.32,66.47,65.76,65.96,95985.0,66.32,66.47,65.76,65.96,95985.0
2017-10-10 12:00:00,65.98,66.15,65.52,65.63,123522.0,65.98,66.15,65.52,65.63,123522.0
2017-10-10 12:30:00,65.67,66.08,65.6,65.88,62953.0,65.67,66.08,65.6,65.88,62953.0
2017-10-10 13:00:00,65.92,66.05,65.51,65.64,60776.0,65.92,66.05,65.51,65.64,60776.0
2017-10-10 13:30:00,65.6,65.62,65.11,65.27,104437.0,65.6,65.62,65.11,65.27,104437.0
2017-10-10 14:00:00,65.26,65.76,65.17,65.69,250152.0,65.26,65.76,65.17,65.69,250152.0
2017-10-10 14:30:00,65.67,65.88,65.39,65.71,110563.0,65.67,65.88,65.39,65.71,110563.0
2017-10-10 15:00:00,65.74,66.02,65.63,65.85,135875.0,65.74,66.02,65.63,65.85,135875.0
2017-10-10 15:30:00,65.84,66.06,65.82,65.97,279771.0,65.84,66.06,65.82,65.97,279771.0
2017-10-11 09:30:00,66.28,66.58,65.29,65.97,161866.0,66.28,66.58,65.29,65.97,161866.0
2017-10-11 10:00:00,65.87,66.2,65.73,66.06,67540.0,65.87,66.2,65.73,66.06,67540.0
2017-10-11 10:30:00,66.1,66.44,66.04,66.11,197330.0,66.1,66.44,66.04,66.11,197330.0
2017-10-11 11:00:00,66.18,66.4,66.01,66.22,95829.0,66.18,66.4,66.01,66.22,95829.0
2017-10-11 11:30:00,66.27,66.36,65.96,66.36,76912.0,66.27,66.36,65.96,66.36,76912.0
2017-10-11 12:00:00,66.36,66.49,66.21,66.35,63215.0,66.36,66.49,66.21,66.35,63215.0
2017-10-11 12:30:00,66.35,66.61,66.33,66.35,85360.0,66.35,66.61,66.33,66.35,85360.0
2017-10-11 13:00:00,66.37,66.55,66.28,66.53,63472.0,66.37,66.55,66.28,66.53,63472.0
2017-10-11 13:30:00,66.53,66.71,66.41,66.46,101902.0,66.53,66.71,66.41,66.46,101902.0
2017-10-11 14:00:00,66.44,66.5,65.85,66.1,113519.0,66.44,66.5,65.85,66.1,113519.0
2017-10-11 14:30:00,66.09,66.4,66.05,66.28,82504.0,66.09,66.4,66.05,66.28,82504.0
2017-10-11 15:00:00,66.28,66.32,65.96,66.01,119442.0,66.28,66.32,65.96,66.01,119442.0
2017-10-11 15:30:00,66.02,66.31,65.97,66.2,199853.0,66.02,66.31,65.97,66.2,199853.0
2017-10-12 09:30:00,65.88,66.53,65.86,66.32,81538.0,65.88,66.53,65.86,66.32,81538.0
2017-10-12 10:00:00,66.36,68.09,66.18,67.84,170080.0,66.36,68.09,66.18,67.84,170080.0
2017-10-12 10:30:00,67.84,68.35,67.71,68.28,83215.0,67.84,68.35,67.71,68.28,83215.0
2017-10-12 11:00:00,68.27,69.35,68.2,69.19,138745.0,68.27,69.35,68.2,69.19,138745.0
2017-10-12 11:30:00,69.21,69.3,68.04,68.76,111465.0,69.21,69.3,68.04,68.76,111465.0
2017-10-12 12:00:00,68.85,68.85,68.02,68.17,57274.0,68.85,68.85,68.02,68.17,57274.0
2017-10-12 12:30:00,68.24,68.48,68.18,68.34,46988.0,68.24,68.48,68.18,68.34,46988.0
2017-10-12 13:00:00,68.34,68.75,68.25,68.71,30921.0,68.34,68.75,68.25,68.71,30921.0
2017-10-12 13:30:00,68.66,68.91,68.63,68.81,43038.0,68.66,68.91,68.63,68.81,43038.0
2017-10-12 14:00:00,68.84,69.03,68.72,68.72,58886.0,68.84,69.03,68.72,68.72,58886.0
2017-10-12 14:30:00,68.69,68.9,68.44,68.88,63976.0,68.69,68.9,68.44,68.88,63976.0
2017-10-12 15:00:00,68.88,69.39,68.85,69.37,109570.0,68.88,69.39,68.85,69.37,109570.0
2017-10-12 15:30:00,69.35,69.41,69.13,69.18,219678.0,69.35,69.41,69.13,69.18,219678.0
2017-10-13 09:30:00,69.64,71.17,69.47,70.98,201756.0,69.64,71.17,69.47,70.98,201756.0
2017-10-13 10:00:00,70.84,71.58,70.69,71.2,149659.0,70.84,71.58,70.69,71.2,149659.0
2017-10-13 10:30:00,71.2,71.77,71.01,71.69,134020.0,71.2,71.77,71.01,71.69,134020.0
2017-10-13 11:00:00,71.68,71.77,71.4,71.51,57211.0,71.68,71.77,71.4,71.51,57211.0
2017-10-13 11:30:00,71.53,72.27,71.5,72.23,67253.0,71.53,72.27,71.5,72.23,67253.0
2017-10-13 12:00:00,72.23,72.26,71.66,71.86,76924.0,72.23,72.26,71.66,71.86,76924.0
2017-10-13 12:30:00,71.86,72.13,71.65,72.02,225691.0,71.86,72.13,71.65,72.02,225691.0
2017-10-13 13:00:00,72.04,72.04,71.84,71.87,42368.0,72.04,72.04,71.84,71.87,42368.0
2017-10-13 13:30:00,71.87,71.92,71.63,71.7,48606.0,71.87,71.92,71.63,71.7,48606.0
2017-10-13 14:00:00,71.69,71.75,71.51,71.66,79062.0,71.69,71.75,71.51,71.66,79062.0
2017-10-13 14:30:00,71.62,71.89,71.5,71.53,140396.0,71.62,71.89,71.5,71.53,140396.0
2017-10-13 15:00:00,71.51,71.81,71.48,71.6,80120.0,71.51,71.81,71.48,71.6,80120.0
2017-10-13 15:30:00,71.61,71.75,71.35,71.43,319601.0,71.61,71.75,71.35,71.43,319601.0
2017-10-16 09:30:00,71.37,71.45,68.92,69.93,328151.0,71.37,71.45,68.92,69.93,328151.0
2017-10-16 10:00:00,69.94,70.62,69.78,70.21,261873.0,69.94,70.62,69.78,70.21,261873.0
2017-10-16 10:30:00,70.21,70.21,69.43,69.97,97449.0,70.21,70.21,69.43,69.97,97449.0
2017-10-16 11:00:00,70.0,70.01,69.45,69.48,127588.0,70.0,70.01,69.45,69.48,127588.0
2017-10-16 11:30:00,69.48,69.68,68.75,68.91,119071.0,69.48,69.68,68.75,68.91,119071.0
2017-10-16 12:00:00,68.91,69.03,68.46,68.82,140710.0,68.91,69.03,68.46,68.82,140710.0
2017-10-16 12:30:00,68.84,68.96,68.17,68.19,72639.0,68.84,68.96,68.17,68.19,72639.0
2017-10-16 13:00:00,68.22,68.39,67.74,68.13,124125.0,68.22,68.39,67.74,68.13,124125.0
2017-10-16 13:30:00,68.13,68.68,68.11,68.55,85680.0,68.13,68.68,68.11,68.55,85680.0
2017-10-16 14:00:00,68.54,69.14,68.54,69.05,127720.0,68.54,69.14,68.54,69.05,127720.0
2017-10-16 14:30:00,69.11,69.24,68.93,68.99,158289.0,69.11,69.24,68.93,68.99,158289.0
2017-10-16 15:00:00,69.0,69.14,68.84,69.1,116283.0,69.0,69.14,68.84,69.1,116283.0
2017-10-16 15:30:00,69.08,69.8,69.08,69.73,306807.0,69.08,69.8,69.08,69.73,306807.0
2017-10-17 09:30:00,69.55,69.55,68.45,68.83,208392.0,69.55,69.55,68.45,68.83,208392.0
2017-10-17 10:00:00,68.89,69.09,67.67,67.92,170407.0,68.89,69.09,67.67,67.92,170407.0
2017-10-17 10:30:00,67.84,68.22,67.65,68.15,113480.0,67.84,68.22,67.65,68.15,113480.0
2017-10-17 11:00:00,68.15,68.48,67.92,68.0,88263.0,68.15,68.48,67.92,68.0,88263.0
2017-10-17 11:30:00,67.98,68.33,67.93,68.19,112916.0,67.98,68.33,67.93,68.19,112916.0
2017-10-17 12:00:00,68.17,68.52,68.14,68.47,67096.0,68.17,68.52,68.14,68.47,67096.0
2017-10-17 12:30:00,68.47,68.52,68.06,68.09,66606.0,68.47,68.52,68.06,68.09,66606.0
2017-10-17 13:00:00,68.06,68.21,67.82,67.86,62717.0,68.06,68.21,67.82,67.86,62717.0
2017-10-17 13:30:00,67.86,67.88,67.46,67.68,110672.0,67.86,67.88,67.46,67.68,110672.0
2017-10-17 14:00:00,67.73,67.97,67.64,67.64,69318.0,67.73,67.97,67.64,67.64,69318.0
2017-10-17 14:30:00,67.64,67.71,67.49,67.68,71371.0,67.64,67.71,67.49,67.68,71371.0
2017-10-17 15:00:00,67.67,67.86,67.48,67.48,117932.0,67.67,67.86,67.48,67.48,117932.0
2017-10-17 15:30:00,67.52,68.0,67.52,67.75,244639.0,67.52,68.0,67.52,67.75,244639.0
2017-10-18 09:30:00,65.78,67.14,64.81,66.46,580363.0,65.78,67.14,64.81,66.46,580363.0
2017-10-18 10:00:00,66.54,67.35,66.46,67.15,188313.0,66.54,67.35,66.46,67.15,188313.0
2017-10-18 10:30:00,67.05,67.33,66.88,67.09,142290.0,67.05,67.33,66.88,67.09,142290.0
2017-10-18 11:00:00,67.06,67.5,67.0,67.5,99888.0,67.06,67.5,67.0,67.5,99888.0
2017-10-18 11:30:00,67.49,67.75,67.35,67.71,129781.0,67.49,67.75,67.35,67.71,129781.0
2017-10-18 12:00:00,67.65,68.22,67.65,68.0,115958.0,67.65,68.22,67.65,68.0,115958.0
2017-10-18 12:30:00,68.01,68.25,67.97,68.04,80359.0,68.01,68.25,67.97,68.04,80359.0
2017-10-18 13:00:00,67.99,68.15,67.91,68.14,58456.0,67.99,68.15,67.91,68.14,58456.0
2017-10-18 13:30:00,68.14,68.58,67.31,67.47,99026.0,68.14,68.58,67.31,67.47,99026.0
2017-10-18 14:00:00,67.47,67.48,66.99,67.33,131757.0,67.47,67.48,66.99,67.33,131757.0
2017-10-18 14:30:00,67.35,67.56,67.27,67.41,100331.0,67.35,67.56,67.27,67.41,100331.0
2017-10-18 15:00:00,67.37,67.49,67.06,67.09,118616.0,67.37,67.49,67.06,67.09,118616.0
2017-10-18 15:30:00,67.09,67.3,66.98,67.11,277365.0,67.09,67.3,66.98,67.11,277365.0
2017-10-19 09:30:00,67.35,68.52,66.8,67.18,219186.0,67.35,68.52,66.8,67.18,219186.0
2017-10-19 10:00:00,67.18,68.01,66.91,67.25,261532.0,67.18,68.01,66.91,67.25,261532.0
2017-10-19 10:30:00,67.24,67.38,66.96,67.38,146429.0,67.24,67.38,66.96,67.38,146429.0
2017-10-19 11:00:00,67.32,68.0,67.06,67.19,136173.0,67.32,68.0,67.06,67.19,136173.0
2017-10-19 11:30:00,67.2,67.27,67.05,67.09,50273.0,67.2,67.27,67.05,67.09,50273.0
2017-10-19 12:00:00,67.07,67.17,66.82,66.95,48059.0,67.07,67.17,66.82,66.95,48059.0
2017-10-19 12:30:00,66.94,67.09,66.82,66.93,39750.0,66.94,67.09,66.82,66.93,39750.0
2017-10-19 13:00:00,66.92,67.03,66.8,66.8,27449.0,66.92,67.03,66.8,66.8,27449.0
2017-10-19 13:30:00,66.8,67.27,66.62,67.03,57606.0,66.8,67.27,66.62,67.03,57606.0
2017-10-19 14:00:00,67.05,67.07,66.71,66.84,48400.0,67.05,67.07,66.71,66.84,48400.0
2017-10-19 14:30:00,66.84,66.96,66.67,66.68,46337.0,66.84,66.96,66.67,66.68,46337.0
2017-10-19 15:00:00,66.67,67.05,66.64,66.95,70854.0,66.67,67.05,66.64,66.95,70854.0
2017-10-19 15:30:00,66.95,67.13,66.8,67.12,140536.0,66.95,67.13,66.8,67.12,140536.0
2017-10-20 09:30:00,67.52,67.78,67.08,67.78,49215.0,67.52,67.78,67.08,67.78,49215.0
2017-10-20 10:00:00,67.78,68.63,67.7,67.98,111584.0,67.78,68.63,67.7,67.98,111584.0
2017-10-20 10:30:00,67.98,68.16,67.78,68.08,58698.0,67.98,68.16,67.78,68.08,58698.0
2017-10-20 11:00:00,68.1,68.71,68.1,68.38,76174.0,68.1,68.71,68.1,68.38,76174.0
2017-10-20 11:30:00,68.41,68.6,68.14,68.26,48576.0,68.41,68.6,68.14,68.26,48576.0
2017-10-20 12:00:00,68.25,68.52,68.2,68.37,39611.0,68.25,68.52,68.2,68.37,39611.0
2017-10-20 12:30:00,68.34,68.45,68.19,68.44,30616.0,68.34,68.45,68.19,68.44,30616.0
2017-10-20 13:00:00,68.45,68.48,67.87,68.1,48108.0,68.45,68.48,67.87,68.1,48108.0
2017-10-20 13:30:00,68.12,68.18,67.96,68.05,38993.0,68.12,68.18,67.96,68.05,38993.0
2017-10-20 14:00:00,68.07,68.42,67.97,68.39,75907.0,68.07,68.42,67.97,68.39,75907.0
2017-10-20 14:30:00,68.39,68.4,68.09,68.15,64988.0,68.39,68.4,68.09,68.15,64988.0
2017-10-20 15:00:00,68.14,68.31,67.97,68.03,67207.0,68.14,68.31,67.97,68.03,67207.0
2017-10-20 15:30:00,68.07,68.18,67.96,68.04,237016.0,68.07,68.18,67.96,68.04,237016.0
2017-10-23 09:30:00,67.83,67.87,66.05,67.0,270587.0,67.83,67.87,66.05,67.0,270587.0
2017-10-23 10:00:00,66.91,66.97,65.46,65.53,237681.0,66.91,66.97,65.46,65.53,237681.0
2017-10-23 10:30:00,65.55,65.73,65.21,65.64,231824.0,65.55,65.73,65.21,65.64,231824.0
2017-10-23 11:00:00,65.63,66.26,65.55,66.22,181318.0,65.63,66.26,65.55,66.22,181318.0
2017-10-23 11:30:00,66.24,66.24,65.61,65.9,103276.0,66.24,66.24,65.61,65.9,103276.0
2017-10-23 12:00:00,65.9,66.04,65.66,65.7,50533.0,65.9,66.04,65.66,65.7,50533.0
2017-10-23 12:30:00,65.7,66.07,65.68,65.97,67761.0,65.7,66.07,65.68,65.97,67761.0
2017-10-23 13:00:00,65.96,66.37,65.85,66.17,91934.0,65.96,66.37,65.85,66.17,91934.0
2017-10-23 13:30:00,66.15,66.42,66.03,66.38,93730.0,66.15,66.42,66.03,66.38,93730.0
2017-10-23 14:00:00,66.38,67.14,66.35,67.14,179912.0,66.38,67.14,66.35,67.14,179912.0
2017-10-23 14:30:00,67.14,67.64,67.08,67.43,163548.0,67.14,67.64,67.08,67.43,163548.0
2017-10-23 15:00:00,67.4,67.41,67.07,67.28,142018.0,67.4,67.41,67.07,67.28,142018.0
2017-10-23 15:30:00,67.29,67.29,67.02,67.12,378214.0,67.29,67.29,67.02,67.12,378214.0
2017-10-24 09:30:00,67.39,67.39,66.08,66.46,163882.0,67.39,67.39,66.08,66.46,163882.0
2017-10-24 10:00:00,66.45,66.63,65.8,66.06,133598.0,66.45,66.63,65.8,66.06,133598.0
2017-10-24 10:30:00,66.03,66.25,65.86,66.16,33056.0,66.03,66.25,65.86,66.16,33056.0
2017-10-24 11:00:00,66.17,66.34,65.9,66.34,78117.0,66.17,66.34,65.9,66.34,78117.0
2017-10-24 11:30:00,66.32,66.61,66.25,66.38,42887.0,66.32,66.61,66.25,66.38,42887.0
2017-10-24 12:00:00,66.38,66.42,66.12,66.12,40028.0,66.38,66.42,66.12,66.12,40028.0
2017-10-24 12:30:00,66.1,66.34,66.1,66.16,21200.0,66.1,66.34,66.1,66.16,21200.0
2017-10-24 13:00:00,66.18,66.54,66.1,66.45,34275.0,66.18,66.54,66.1,66.45,34275.0
2017-10-24 13:30:00,66.49,66.69,66.42,66.68,41199.0,66.49,66.69,66.42,66.68,41199.0
2017-10-24 14:00:00,66.66,66.96,66.49,66.88,85544.0,66.66,66.96,66.49,66.88,85544.0
2017-10-24 14:30:00,66.89,66.94,66.69,66.73,43698.0,66.89,66.94,66.69,66.73,43698.0
2017-10-24 15:00:00,66.72,66.73,66.41,66.67,59063.0,66.72,66.73,66.41,66.67,59063.0
2017-10-24 15:30:00,66.68,66.76,66.36,66.45,125849.0,66.68,66.76,66.36,66.45,125849.0
2017-10-25 09:30:00,66.76,66.83,66.01,66.03,58824.0,66.76,66.83,66.01,66.03,58824.0
2017-10-25 10:00:00,66.16,66.26,65.55,65.75,52038.0,66.16,66.26,65.55,65.75,52038.0
2017-10-25 10:30:00,65.81,65.83,65.17,65.23,90652.0,65.81,65.83,65.17,65.23,90652.0
2017-10-25 11:00:00,65.23,65.23,64.45,65.0,120904.0,65.23,65.23,64.45,65.0,120904.0
2017-10-25 11:30:00,64.99,65.42,64.95,65.06,57210.0,64.99,65.42,64.95,65.06,57210.0
2017-10-25 12:00:00,65.0,65.25,64.62,64.69,82013.0,65.0,65.25,64.62,64.69,82013.0
2017-10-25 12:30:00,64.69,64.98,64.58,64.78,69389.0,64.69,64.98,64.58,64.78,69389.0
2017-10-25 13:00:00,64.79,65.11,64.7,64.81,48236.0,64.79,65.11,64.7,64.81,48236.0
2017-10-25 13:30:00,64.75,64.87,64.62,64.65,44223.0,64.75,64.87,64.62,64.65,44223.0
2017-10-25 14:00:00,64.63,65.0,64.56,64.88,100955.0,64.63,65.0,64.56,64.88,100955.0
2017-10-25 14:30:00,64.87,64.98,64.76,64.78,80318.0,64.87,64.98,64.76,64.78,80318.0
2017-10-25 15:00:00,64.78,64.92,64.76,64.78,65960.0,64.78,64.92,64.76,64.78,65960.0
2017-10-25 15:30:00,64.79,64.93,64.41,64.52,238142.0,64.79,64.93,64.41,64.52,238142.0
2017-10-26 09:30:00,64.63,64.83,64.15,64.33,83138.0,64.63,64.83,64.15,64.33,83138.0
2017-10-26 10:00:00,64.31,64.74,64.12,64.65,55350.0,64.31,64.74,64.12,64.65,55350.0
2017-10-26 10:30:00,64.59,64.82,64.42,64.57,99175.0,64.59,64.82,64.42,64.57,99175.0
2017-10-26 11:00:00,64.54,64.63,64.21,64.21,92664.0,64.54,64.63,64.21,64.21,92664.0
2017-10-26 11:30:00,64.2,64.38,64.16,64.3,76136.0,64.2,64.38,64.16,64.3,76136.0
2017-10-26 12:00:00,64.33,64.45,64.19,64.3,94343.0,64.33,64.45,64.19,64.3,94343.0
2017-10-26 12:30:00,64.27,64.4,63.77,64.37,141007.0,64.27,64.4,63.77,64.37,141007.0
2017-10-26 13:00:00,64.34,64.36,63.93,63.94,51819.0,64.34,64.36,63.93,63.94,51819.0
2017-10-26 13:30:00,63.96,64.01,63.75,63.88,55640.0,63.96,64.01,63.75,63.88,55640.0
2017-10-26 14:00:00,63.91,64.19,63.75,64.15,51801.0,63.91,64.19,63.75,64.15,51801.0
2017-10-26 14:30:00,64.16,64.26,63.76,63.86,76276.0,64.16,64.26,63.76,63.86,76276.0
2017-10-26 15:00:00,63.89,63.9,63.6,63.67,81125.0,63.89,63.9,63.6,63.67,81125.0
2017-10-26 15:30:00,63.69,63.97,63.68,63.85,205589.0,63.69,63.97,63.68,63.85,205589.0
2017-10-27 09:30:00,64.6,68.0,64.5,67.64,398364.0,64.6,68.0,64.5,67.64,398364.0
2017-10-27 10:00:00,67.63,68.79,67.47,68.69,259951.0,67.63,68.79,67.47,68.69,259951.0
2017-10-27 10:30:00,68.7,69.57,68.3,68.88,302538.0,68.7,69.57,68.3,68.88,302538.0
2017-10-27 11:00:00,68.88,70.06,68.88,69.43,222137.0,68.88,70.06,68.88,69.43,222137.0
2017-10-27 11:30:00,69.46,69.56,68.67,68.74,148423.0,69.46,69.56,68.67,68.74,148423.0
2017-10-27 12:00:00,68.7,68.77,68.18,68.32,194171.0,68.7,68.77,68.18,68.32,194171.0
2017-10-27 12:30:00,68.33,68.67,67.74,67.91,182278.0,68.33,68.67,67.74,67.91,182278.0
2017-10-27 13:00:00,67.93,67.99,67.04,67.09,111210.0,67.93,67.99,67.04,67.09,111210.0
2017-10-27 13:30:00,67.09,67.56,67.0,67.51,84831.0,67.09,67.56,67.0,67.51,84831.0
2017-10-27 14:00:00,67.5,67.71,67.41,67.49,118563.0,67.5,67.71,67.41,67.49,118563.0
2017-10-27 14:30:00,67.48,67.91,67.47,67.89,78058.0,67.48,67.91,67.47,67.89,78058.0
2017-10-27 15:00:00,67.87,67.88,67.31,67.4,112069.0,67.87,67.88,67.31,67.4,112069.0
2017-10-27 15:30:00,67.41,67.62,67.25,67.55,291817.0,67.41,67.62,67.25,67.55,291817.0
2017-10-30 09:30:00,67.55,70.68,67.53,70.64,247117.0,67.55,70.68,67.53,70.64,247117.0
2017-10-30 10:00:00,70.62,71.12,70.18,70.65,310081.0,70.62,71.12,70.18,70.65,310081.0
2017-10-30 10:30:00,70.58,71.76,70.58,71.18,270953.0,70.58,71.76,70.58,71.18,270953.0
2017-10-30 11:00:00,71.24,71.5,70.95,71.21,119613.0,71.24,71.5,70.95,71.21,119613.0
2017-10-30 11:30:00,71.19,71.62,71.02,71.27,89389.0,71.19,71.62,71.02,71.27,89389.0
2017-10-30 12:00:00,71.2,71.29,70.31,70.48,78355.0,71.2,71.29,70.31,70.48,78355.0
2017-10-30 12:30:00,70.44,70.7,70.12,70.35,71302.0,70.44,70.7,70.12,70.35,71302.0
2017-10-30 13:00:00,70.36,70.41,70.07,70.16,54180.0,70.36,70.41,70.07,70.16,54180.0
2017-10-30 13:30:00,70.16,70.24,69.85,69.95,50355.0,70.16,70.24,69.85,69.95,50355.0
2017-10-30 14:00:00,69.98,70.12,69.84,69.84,74984.0,69.98,70.12,69.84,69.84,74984.0
2017-10-30 14:30:00,69.84,70.04,69.56,69.6,64636.0,69.84,70.04,69.56,69.6,64636.0
2017-10-30 15:00:00,69.59,69.72,69.37,69.61,86948.0,69.59,69.72,69.37,69.61,86948.0
2017-10-30 15:30:00,69.6,70.0,69.57,69.66,270686.0,69.6,70.0,69.57,69.66,270686.0
2017-10-31 09:30:00,69.49,69.94,68.69,69.68,126417.0,69.49,69.94,68.69,69.68,126417.0
2017-10-31 10:00:00,69.74,69.96,69.21,69.76,65714.0,69.74,69.96,69.21,69.76,65714.0
2017-10-31 10:30:00,69.82,69.88,69.25,69.42,112937.0,69.82,69.88,69.25,69.42,112937.0
2017-10-31 11:00:00,69.46,69.77,69.36,69.72,49517.0,69.46,69.77,69.36,69.72,49517.0
2017-10-31 11:30:00,69.67,69.77,69.54,69.7,85424.0,69.67,69.77,69.54,69.7,85424.0
2017-10-31 12:00:00,69.71,69.77,69.38,69.6,46344.0,69.71,69.77,69.38,69.6,46344.0
2017-10-31 12:30:00,69.61,69.72,69.25,69.4,63249.0,69.61,69.72,69.25,69.4,63249.0
2017-10-31 13:00:00,69.42,69.59,69.26,69.42,62423.0,69.42,69.59,69.26,69.42,62423.0
2017-10-31 13:30:00,69.42,69.66,69.24,69.39,51731.0,69.42,69.66,69.24,69.39,51731.0
2017-10-31 14:00:00,69.38,69.66,69.38,69.66,68876.0,69.38,69.66,69.38,69.66,68876.0
2017-10-31 14:30:00,69.67,69.87,69.46,69.74,139579.0,69.67,69.87,69.46,69.74,139579.0
2017-10-31 15:00:00,69.72,70.0,69.72,69.91,156994.0,69.72,70.0,69.72,69.91,156994.0
2017-10-31 15:30:00,69.9,69.99,69.77,69.91,268330.0,69.9,69.99,69.77,69.91,268330.0
2017-11-01 09:30:00,70.6,71.56,70.34,70.64,252332.0,70.6,71.56,70.34,70.64,252332.0
2017-11-01 10:00:00,70.62,71.71,70.18,71.67,142411.0,70.62,71.71,70.18,71.67,142411.0
2017-11-01 10:30:00,71.51,71.75,70.53,70.81,157930.0,71.51,71.75,70.53,70.81,157930.0
2017-11-01 11:00:00,70.81,71.73,70.75,71.64,149341.0,70.81,71.73,70.75,71.64,149341.0
2017-11-01 11:30:00,71.64,73.37,71.59,73.37,297890.0,71.64,73.37,71.59,73.37,297890.0
2017-11-01 12:00:00,73.4,74.1,73.02,73.35,240294.0,73.4,74.1,73.02,73.35,240294.0
2017-11-01 12:30:00,73.39,74.49,73.31,73.9,328288.0,73.39,74.49,73.31,73.9,328288.0
2017-11-01 13:00:00,73.96,73.96,73.18,73.18,299193.0,73.96,73.96,73.18,73.18,299193.0
2017-11-01 13:30:00,73.17,73.4,72.87,73.11,201051.0,73.17,73.4,72.87,73.11,201051.0
2017-11-01 14:00:00,73.12,73.48,72.95,73.42,218764.0,73.12,73.48,72.95,73.42,218764.0
2017-11-01 14:30:00,73.4,73.45,72.63,73.23,230406.0,73.4,73.45,72.63,73.23,230406.0
2017-11-01 15:00:00,73.24,73.79,73.13,73.79,345580.0,73.24,73.79,73.13,73.79,345580.0
2017-11-01 15:30:00,73.8,74.5,73.3,74.41,834512.0,73.8,74.5,73.3,74.41,834512.0
2017-11-02 09:30:00,59.24,60.67,56.54,59.99,2666697.0,59.24,60.67,56.54,59.99,2666697.0
2017-11-02 10:00:00,59.98,62.1,59.55,59.8,2091706.0,59.98,62.1,59.55,59.8,2091706.0
2017-11-02 10:30:00,59.84,61.06,59.55,60.58,1026053.0,59.84,61.06,59.55,60.58,1026053.0
2017-11-02 11:00:00,60.58,60.98,59.0,59.1,707687.0,60.58,60.98,59.0,59.1,707687.0
2017-11-02 11:30:00,59.09,60.97,58.81,60.69,720884.0,59.09,60.97,58.81,60.69,720884.0
2017-11-02 12:00:00,60.56,60.79,59.51,60.07,484262.0,60.56,60.79,59.51,60.07,484262.0
2017-11-02 12:30:00,60.06,60.15,59.06,59.47,451827.0,60.06,60.15,59.06,59.47,451827.0
2017-11-02 13:00:00,59.48,59.89,59.13,59.64,398537.0,59.48,59.89,59.13,59.64,398537.0
2017-11-02 13:30:00,59.71,60.0,59.2,59.31,414966.0,59.71,60.0,59.2,59.31,414966.0
2017-11-02 14:00:00,59.31,59.95,59.0,59.75,352334.0,59.31,59.95,59.0,59.75,352334.0
2017-11-02 14:30:00,59.75,60.77,59.54,60.76,546264.0,59.75,60.77,59.54,60.76,546264.0
2017-11-02 15:00:00,60.78,62.77,60.51,61.88,975358.0,60.78,62.77,60.51,61.88,975358.0
2017-11-02 15:30:00,61.91,63.4,61.38,62.84,1603906.0,61.91,63.4,61.38,62.84,1603906.0
2017-11-03 09:30:00,62.51,64.72,61.69,63.4,590393.0,62.51,64.72,61.69,63.4,590393.0
2017-11-03 10:00:00,63.38,64.0,63.12,63.77,345346.0,63.38,64.0,63.12,63.77,345346.0
2017-11-03 10:30:00,63.72,64.0,63.48,63.93,276835.0,63.72,64.0,63.48,63.93,276835.0
2017-11-03 11:00:00,63.95,64.45,63.88,64.26,293526.0,63.95,64.45,63.88,64.26,293526.0
2017-11-03 11:30:00,64.27,65.38,64.17,65.21,414903.0,64.27,65.38,64.17,65.21,414903.0
2017-11-03 12:00:00,65.21,65.75,64.71,65.03,624094.0,65.21,65.75,64.71,65.03,624094.0
2017-11-03 12:30:00,65.06,65.72,64.91,65.48,192171.0,65.06,65.72,64.91,65.48,192171.0
2017-11-03 13:00:00,65.48,65.95,65.0,65.15,225432.0,65.48,65.95,65.0,65.15,225432.0
2017-11-03 13:30:00,65.13,65.27,64.98,65.1,149080.0,65.13,65.27,64.98,65.1,149080.0
2017-11-03 14:00:00,65.08,65.36,64.82,65.28,182401.0,65.08,65.36,64.82,65.28,182401.0
2017-11-03 14:30:00,65.29,66.5,65.29,66.38,323120.0,65.29,66.5,65.29,66.38,323120.0
2017-11-03 15:00:00,66.39,68.5,66.36,68.45,597401.0,66.39,68.5,66.36,68.45,597401.0
2017-11-03 15:30:00,68.44,69.44,66.93,67.49,1250965.0,68.44,69.44,66.93,67.49,1250965.0
2017-11-06 09:30:00,67.0,67.41,65.86,66.71,208270.0,67.0,67.41,65.86,66.71,208270.0
2017-11-06 10:00:00,66.72,67.23,66.14,66.14,143581.0,66.72,67.23,66.14,66.14,143581.0
2017-11-06 10:30:00,66.12,66.4,65.64,65.7,116685.0,66.12,66.4,65.64,65.7,116685.0
2017-11-06 11:00:00,65.72,65.98,65.15,65.82,144663.0,65.72,65.98,65.15,65.82,144663.0
2017-11-06 11:30:00,65.81,66.24,65.35,65.97,113620.0,65.81,66.24,65.35,65.97,113620.0
2017-11-06 12:00:00,66.03,66.37,65.79,66.31,68469.0,66.03,66.37,65.79,66.31,68469.0
2017-11-06 12:30:00,66.38,66.5,66.14,66.25,59782.0,66.38,66.5,66.14,66.25,59782.0
2017-11-06 13:00:00,66.25,66.38,65.62,65.82,86670.0,66.25,66.38,65.62,65.82,86670.0
2017-11-06 13:30:00,65.85,65.89,65.2,65.33,104238.0,65.85,65.89,65.2,65.33,104238.0
2017-11-06 14:00:00,65.29,65.67,65.23,65.39,67247.0,65.29,65.67,65.23,65.39,67247.0
2017-11-06 14:30:00,65.39,65.68,65.37,65.48,102177.0,65.39,65.68,65.37,65.48,102177.0
2017-11-06 15:00:00,65.47,65.52,64.42,64.69,144907.0,65.47,65.52,64.42,64.69,144907.0
2017-11-06 15:30:00,64.78,65.04,64.02,64.08,472990.0,64.78,65.04,64.02,64.08,472990.0
2017-11-07 09:30:00,64.11,64.51,63.43,64.48,102455.0,64.11,64.51,63.43,64.48,102455.0
2017-11-07 10:00:00,64.5,64.5,63.21,63.53,135852.0,64.5,64.5,63.21,63.53,135852.0
2017-11-07 10:30:00,63.52,64.64,63.11,64.36,109673.0,63.52,64.64,63.11,64.36,109673.0
2017-11-07 11:00:00,64.29,64.58,63.7,63.88,44360.0,64.29,64.58,63.7,63.88,44360.0
2017-11-07 11:30:00,63.94,64.18,63.2,63.28,98138.0,63.94,64.18,63.2,63.28,98138.0
2017-11-07 12:00:00,63.3,63.51,60.65,60.83,572718.0,63.3,63.51,60.65,60.83,572718.0
2017-11-07 12:30:00,60.88,62.06,60.81,61.0,275810.0,60.88,62.06,60.81,61.0,275810.0
2017-11-07 13:00:00,61.08,61.22,60.5,60.76,176880.0,61.08,61.22,60.5,60.76,176880.0
2017-11-07 13:30:00,60.76,61.19,60.32,60.59,192110.0,60.76,61.19,60.32,60.59,192110.0
2017-11-07 14:00:00,60.64,60.69,59.7,60.03,308344.0,60.64,60.69,59.7,60.03,308344.0
2017-11-07 14:30:00,60.0,60.3,59.74,59.98,212888.0,60.0,60.3,59.74,59.98,212888.0
2017-11-07 15:00:00,59.98,60.48,59.72,60.39,170996.0,59.98,60.48,59.72,60.39,170996.0
2017-11-07 15:30:00,60.41,60.49,60.16,60.26,335350.0,60.41,60.49,60.16,60.26,335350.0
2017-11-08 09:30:00,59.33,59.39,57.5,57.98,310307.0,59.33,59.39,57.5,57.98,310307.0
2017-11-08 10:00:00,58.01,58.18,56.89,57.49,213706.0,58.01,58.18,56.89,57.49,213706.0
2017-11-08 10:30:00,57.62,57.62,56.42,56.52,217213.0,57.62,57.62,56.42,56.52,217213.0
2017-11-08 11:00:00,56.5,56.7,56.02,56.52,278846.0,56.5,56.7,56.02,56.52,278846.0
2017-11-08 11:30:00,56.54,57.25,56.52,57.25,209877.0,56.54,57.25,56.52,57.25,209877.0
2017-11-08 12:00:00,57.23,57.93,57.09,57.88,136778.0,57.23,57.93,57.09,57.88,136778.0
2017-11-08 12:30:00,57.86,58.01,57.57,58.01,112021.0,57.86,58.01,57.57,58.01,112021.0
2017-11-08 13:00:00,58.03,58.33,57.67,57.72,112269.0,58.03,58.33,57.67,57.72,112269.0
2017-11-08 13:30:00,57.74,58.44,57.72,58.24,131581.0,57.74,58.44,57.72,58.24,131581.0
2017-11-08 14:00:00,58.24,58.38,57.92,57.92,90926.0,58.24,58.38,57.92,57.92,90926.0
2017-11-08 14:30:00,57.91,58.38,57.91,58.14,90888.0,57.91,58.38,57.91,58.14,90888.0
2017-11-08 15:00:00,58.13,58.22,57.9,58.01,100506.0,58.13,58.22,57.9,58.01,100506.0
2017-11-08 15:30:00,58.01,58.04,57.75,57.84,288656.0,58.01,58.04,57.75,57.84,288656.0
2017-11-09 09:30:00,57.56,57.8,56.11,56.2,179609.0,57.56,57.8,56.11,56.2,179609.0
2017-11-09 10:00:00,56.12,56.82,55.33,56.15,249264.0,56.12,56.82,55.33,56.15,249264.0
2017-11-09 10:30:00,56.19,57.25,55.9,57.25,138980.0,56.19,57.25,55.9,57.25,138980.0
2017-11-09 11:00:00,57.31,57.48,56.87,57.36,86589.0,57.31,57.48,56.87,57.36,86589.0
2017-11-09 11:30:00,57.38,57.57,56.97,56.98,101481.0,57.38,57.57,56.97,56.98,101481.0
2017-11-09 12:00:00,56.95,57.07,56.4,56.47,63999.0,56.95,57.07,56.4,56.47,63999.0
2017-11-09 12:30:00,56.47,56.83,56.32,56.8,69104.0,56.47,56.83,56.32,56.8,69104.0
2017-11-09 13:00:00,56.8,57.09,56.56,56.9,67031.0,56.8,57.09,56.56,56.9,67031.0
2017-11-09 13:30:00,56.94,57.23,56.86,57.23,58050.0,56.94,57.23,56.86,57.23,58050.0
2017-11-09 14:00:00,57.16,57.64,57.16,57.53,83249.0,57.16,57.64,57.16,57.53,83249.0
2017-11-09 14:30:00,57.5,57.57,57.1,57.27,55460.0,57.5,57.57,57.1,57.27,55460.0
2017-11-09 15:00:00,57.29,57.86,57.27,57.82,88855.0,57.29,57.86,57.27,57.82,88855.0
2017-11-09 15:30:00,57.84,58.25,57.82,57.95,255633.0,57.84,58.25,57.82,57.95,255633.0
2017-11-10 09:30:00,57.89,59.19,57.89,59.02,194182.0,57.89,59.19,57.89,59.02,194182.0
2017-11-10 10:00:00,58.99,60.84,58.92,60.74,265088.0,58.99,60.84,58.92,60.74,265088.0
2017-11-10 10:30:00,60.83,60.83,59.96,60.1,186757.0,60.83,60.83,59.96,60.1,186757.0
2017-11-10 11:00:00,60.09,60.39,59.34,60.39,185054.0,60.09,60.39,59.34,60.39,185054.0
2017-11-10 11:30:00,60.37,60.49,59.84,60.0,88187.0,60.37,60.49,59.84,60.0,88187.0
2017-11-10 12:00:00,60.03,60.38,59.89,60.34,82234.0,60.03,60.38,59.89,60.34,82234.0
2017-11-10 12:30:00,60.34,60.48,60.24,60.4,89471.0,60.34,60.48,60.24,60.4,89471.0
2017-11-10 13:00:00,60.38,60.8,60.38,60.78,74148.0,60.38,60.8,60.38,60.78,74148.0
2017-11-10 13:30:00,60.73,61.1,60.72,61.05,65368.0,60.73,61.1,60.72,61.05,65368.0
2017-11-10 14:00:00,61.03,61.16,60.93,61.0,65360.0,61.03,61.16,60.93,61.0,65360.0
2017-11-10 14:30:00,61.04,61.42,61.04,61.4,81040.0,61.04,61.42,61.04,61.4,81040.0
2017-11-10 15:00:00,61.4,61.68,61.27,61.35,134359.0,61.4,61.68,61.27,61.35,134359.0
2017-11-10 15:30:00,61.36,61.64,60.92,61.58,373668.0,61.36,61.64,60.92,61.58,373668.0
2017-11-13 09:30:00,61.01,62.25,60.05,62.17,129876.0,61.01,62.25,60.05,62.17,129876.0
2017-11-13 10:00:00,62.22,62.48,61.91,62.16,180665.0,62.22,62.48,61.91,62.16,180665.0
2017-11-13 10:30:00,62.18,62.24,61.71,62.2,245486.0,62.18,62.24,61.71,62.2,245486.0
2017-11-13 11:00:00,62.15,62.19,61.78,61.97,113579.0,62.15,62.19,61.78,61.97,113579.0
2017-11-13 11:30:00,61.99,62.4,61.93,62.33,59158.0,61.99,62.4,61.93,62.33,59158.0
2017-11-13 12:00:00,62.32,62.43,61.87,61.94,80034.0,62.32,62.43,61.87,61.94,80034.0
2017-11-13 12:30:00,61.96,62.11,61.71,61.98,136412.0,61.96,62.11,61.71,61.98,136412.0
2017-11-13 13:00:00,62.09,62.19,62.01,62.06,45055.0,62.09,62.19,62.01,62.06,45055.0
2017-11-13 13:30:00,62.05,62.23,62.04,62.2,63573.0,62.05,62.23,62.04,62.2,63573.0
2017-11-13 14:00:00,62.17,62.56,62.17,62.32,79648.0,62.17,62.56,62.17,62.32,79648.0
2017-11-13 14:30:00,62.32,62.35,62.08,62.1,85247.0,62.32,62.35,62.08,62.1,85247.0
2017-11-13 15:00:00,62.09,62.7,62.05,62.55,90095.0,62.09,62.7,62.05,62.55,90095.0
2017-11-13 15:30:00,62.57,62.64,62.42,62.57,271265.0,62.57,62.64,62.42,62.57,271265.0
2017-11-14 09:30:00,62.55,63.2,62.25,63.0,123471.0,62.55,63.2,62.25,63.0,123471.0
2017-11-14 10:00:00,63.07,64.0,62.42,63.44,117698.0,63.07,64.0,62.42,63.44,117698.0
2017-11-14 10:30:00,63.38,63.93,63.37,63.77,124526.0,63.38,63.93,63.37,63.77,124526.0
2017-11-14 11:00:00,63.8,63.98,63.55,63.7,71751.0,63.8,63.98,63.55,63.7,71751.0
2017-11-14 11:30:00,63.72,64.06,63.68,63.94,85503.0,63.72,64.06,63.68,63.94,85503.0
2017-11-14 12:00:00,63.93,64.18,63.78,64.16,88043.0,63.93,64.18,63.78,64.16,88043.0
2017-11-14 12:30:00,64.18,64.22,63.63,63.89,96749.0,64.18,64.22,63.63,63.89,96749.0
2017-11-14 13:00:00,63.89,64.19,63.67,64.14,93278.0,63.89,64.19,63.67,64.14,93278.0
2017-11-14 13:30:00,64.1,64.43,64.1,64.39,88753.0,64.1,64.43,64.1,64.39,88753.0
2017-11-14 14:00:00,64.39,64.59,64.36,64.59,70219.0,64.39,64.59,64.36,64.59,70219.0
2017-11-14 14:30:00,64.56,64.59,64.4,64.42,60001.0,64.56,64.59,64.4,64.42,60001.0
2017-11-14 15:00:00,64.42,64.92,64.33,64.92,121257.0,64.42,64.92,64.33,64.92,121257.0
2017-11-14 15:30:00,64.88,65.13,64.66,64.91,327829.0,64.88,65.13,64.66,64.91,327829.0
2017-11-15 09:30:00,64.42,64.42,62.58,63.26,157377.0,64.42,64.42,62.58,63.26,157377.0
2017-11-15 10:00:00,63.23,63.69,62.87,63.01,84360.0,63.23,63.69,62.87,63.01,84360.0
2017-11-15 10:30:00,63.05,64.13,63.05,63.98,92949.0,63.05,64.13,63.05,63.98,92949.0
2017-11-15 11:00:00,64.01,64.04,63.29,64.04,67370.0,64.01,64.04,63.29,64.04,67370.0
2017-11-15 11:30:00,63.97,64.25,63.64,63.65,100418.0,63.97,64.25,63.64,63.65,100418.0
2017-11-15 12:00:00,63.67,64.23,63.41,64.23,84952.0,63.67,64.23,63.41,64.23,84952.0
2017-11-15 12:30:00,64.15,64.42,63.95,64.08,27299.0,64.15,64.42,63.95,64.08,27299.0
2017-11-15 13:00:00,64.14,64.21,63.83,64.0,67722.0,64.14,64.21,63.83,64.0,67722.0
2017-11-15 13:30:00,64.02,64.41,64.02,64.28,47552.0,64.02,64.41,64.02,64.28,47552.0
2017-11-15 14:00:00,64.27,64.57,64.12,64.12,46356.0,64.27,64.57,64.12,64.12,46356.0
2017-11-15 14:30:00,64.13,64.13,63.69,63.69,52745.0,64.13,64.13,63.69,63.69,52745.0
2017-11-15 15:00:00,63.7,63.81,63.52,63.52,68112.0,63.7,63.81,63.52,63.52,68112.0
2017-11-15 15:30:00,63.51,63.55,63.34,63.48,197283.0,63.51,63.55,63.34,63.48,197283.0
2017-11-16 09:30:00,63.64,65.99,63.64,65.09,152135.0,63.64,65.99,63.64,65.09,152135.0
2017-11-16 10:00:00,65.32,65.36,64.83,64.99,39752.0,65.32,65.36,64.83,64.99,39752.0
2017-11-16 10:30:00,64.93,65.33,64.93,65.19,25780.0,64.93,65.33,64.93,65.19,25780.0
2017-11-16 11:00:00,65.16,65.25,65.03,65.22,47946.0,65.16,65.25,65.03,65.22,47946.0
2017-11-16 11:30:00,65.19,65.62,65.18,65.47,36433.0,65.19,65.62,65.18,65.47,36433.0
2017-11-16 12:00:00,65.48,65.8,65.38,65.77,53166.0,65.48,65.8,65.38,65.77,53166.0
2017-11-16 12:30:00,65.76,66.05,65.53,65.81,89672.0,65.76,66.05,65.53,65.81,89672.0
2017-11-16 13:00:00,65.84,66.09,65.79,65.97,38866.0,65.84,66.09,65.79,65.97,38866.0
2017-11-16 13:30:00,65.96,66.05,65.75,65.86,34535.0,65.96,66.05,65.75,65.86,34535.0
2017-11-16 14:00:00,65.86,65.9,65.73,65.82,30036.0,65.86,65.9,65.73,65.82,30036.0
2017-11-16 14:30:00,65.8,65.92,65.34,65.82,126370.0,65.8,65.92,65.34,65.82,126370.0
2017-11-16 15:00:00,65.83,65.95,65.65,65.88,88030.0,65.83,65.95,65.65,65.88,88030.0
2017-11-16 15:30:00,65.89,66.0,65.81,65.9,239376.0,65.89,66.0,65.81,65.9,239376.0
2017-11-17 09:30:00,65.82,67.08,64.89,65.03,104818.0,65.82,67.08,64.89,65.03,104818.0
2017-11-17 10:00:00,65.08,65.97,64.97,65.43,97508.0,65.08,65.97,64.97,65.43,97508.0
2017-11-17 10:30:00,65.53,66.23,65.3,66.22,61494.0,65.53,66.23,65.3,66.22,61494.0
2017-11-17 11:00:00,66.2,66.53,65.79,66.46,38073.0,66.2,66.53,65.79,66.46,38073.0
2017-11-17 11:30:00,66.47,66.8,66.27,66.71,53034.0,66.47,66.8,66.27,66.71,53034.0
2017-11-17 12:00:00,66.68,66.83,66.51,66.75,49277.0,66.68,66.83,66.51,66.75,49277.0
2017-11-17 12:30:00,66.74,66.96,66.67,66.86,50009.0,66.74,66.96,66.67,66.86,50009.0
2017-11-17 13:00:00,66.9,67.29,66.88,67.29,48048.0,66.9,67.29,66.88,67.29,48048.0
2017-11-17 13:30:00,67.26,67.51,67.19,67.2,63843.0,67.26,67.51,67.19,67.2,63843.0
2017-11-17 14:00:00,67.23,67.46,67.15,67.46,36172.0,67.23,67.46,67.15,67.46,36172.0
2017-11-17 14:30:00,67.47,67.59,67.3,67.4,63535.0,67.47,67.59,67.3,67.4,63535.0
2017-11-17 15:00:00,67.39,67.41,66.75,66.84,78832.0,67.39,67.41,66.75,66.84,78832.0
2017-11-17 15:30:00,66.84,66.84,66.16,66.39,266422.0,66.84,66.84,66.16,66.39,266422.0
2017-11-20 09:30:00,66.29,67.21,66.0,66.29,94969.0,66.29,67.21,66.0,66.29,94969.0
2017-11-20 10:00:00,66.36,66.36,65.77,66.22,79718.0,66.36,66.36,65.77,66.22,79718.0
2017-11-20 10:30:00,66.15,66.68,66.11,66.53,34943.0,66.15,66.68,66.11,66.53,34943.0
2017-11-20 11:00:00,66.56,66.95,66.46,66.95,30318.0,66.56,66.95,66.46,66.95,30318.0
2017-11-20 11:30:00,66.92,67.09,66.74,66.93,53074.0,66.92,67.09,66.74,66.93,53074.0
2017-11-20 12:00:00,66.92,67.11,66.83,66.93,31022.0,66.92,67.11,66.83,66.93,31022.0
2017-11-20 12:30:00,66.95,67.06,66.86,67.05,21652.0,66.95,67.06,66.86,67.05,21652.0
2017-11-20 13:00:00,67.01,67.07,66.97,67.04,32121.0,67.01,67.07,66.97,67.04,32121.0
2017-11-20 13:30:00,67.08,67.1,66.85,66.94,31566.0,67.08,67.1,66.85,66.94,31566.0
2017-11-20 14:00:00,66.95,66.96,66.78,66.85,39464.0,66.95,66.96,66.78,66.85,39464.0
2017-11-20 14:30:00,66.81,67.02,66.7,66.72,109599.0,66.81,67.02,66.7,66.72,109599.0
2017-11-20 15:00:00,66.71,66.74,66.35,66.71,59519.0,66.71,66.74,66.35,66.71,59519.0
2017-11-20 15:30:00,66.71,66.74,66.42,66.67,130085.0,66.71,66.74,66.42,66.67,130085.0
2017-11-21 09:30:00,66.81,67.27,66.46,66.84,44501.0,66.81,67.27,66.46,66.84,44501.0
2017-11-21 10:00:00,66.82,67.27,66.77,67.22,46868.0,66.82,67.27,66.77,67.22,46868.0
2017-11-21 10:30:00,67.33,67.33,66.94,67.05,44213.0,67.33,67.33,66.94,67.05,44213.0
2017-11-21 11:00:00,67.12,67.78,67.1,67.59,55067.0,67.12,67.78,67.1,67.59,55067.0
2017-11-21 11:30:00,67.54,67.71,67.37,67.54,24213.0,67.54,67.71,67.37,67.54,24213.0
2017-11-21 12:00:00,67.52,67.69,67.5,67.54,24089.0,67.52,67.69,67.5,67.54,24089.0
2017-11-21 12:30:00,67.49,67.62,67.45,67.48,21695.0,67.49,67.62,67.45,67.48,21695.0
2017-11-21 13:00:00,67.52,67.75,67.47,67.68,13495.0,67.52,67.75,67.47,67.68,13495.0
2017-11-21 13:30:00,67.68,68.21,67.63,67.8,46693.0,67.68,68.21,67.63,67.8,46693.0
2017-11-21 14:00:00,67.87,68.1,67.81,68.06,33161.0,67.87,68.1,67.81,68.06,33161.0
2017-11-21 14:30:00,68.1,68.14,67.88,67.97,39635.0,68.1,68.14,67.88,67.97,39635.0
2017-11-21 15:00:00,67.95,68.31,67.95,68.27,45984.0,67.95,68.31,67.95,68.27,45984.0
2017-11-21 15:30:00,68.32,68.36,68.04,68.07,126858.0,68.32,68.36,68.04,68.07,126858.0
2017-11-22 09:30:00,68.01,68.2,67.01,67.66,49820.0,68.01,68.2,67.01,67.66,49820.0
2017-11-22 10:00:00,67.57,68.03,67.13,67.16,43912.0,67.57,68.03,67.13,67.16,43912.0
2017-11-22 10:30:00,67.29,67.79,66.9,67.31,39778.0,67.29,67.79,66.9,67.31,39778.0
2017-11-22 11:00:00,67.29,67.69,67.07,67.69,36199.0,67.29,67.69,67.07,67.69,36199.0
2017-11-22 11:30:00,67.65,67.65,67.34,67.55,38457.0,67.65,67.65,67.34,67.55,38457.0
2017-11-22 12:00:00,67.56,67.8,67.4,67.8,16280.0,67.56,67.8,67.4,67.8,16280.0
2017-11-22 12:30:00,67.78,67.89,67.62,67.86,15593.0,67.78,67.89,67.62,67.86,15593.0
2017-11-22 13:00:00,67.85,68.0,67.67,67.82,14510.0,67.85,68.0,67.67,67.82,14510.0
2017-11-22 13:30:00,67.82,68.06,67.67,67.83,54851.0,67.82,68.06,67.67,67.83,54851.0
2017-11-22 14:00:00,67.78,67.91,67.57,67.71,21250.0,67.78,67.91,67.57,67.71,21250.0
2017-11-22 14:30:00,67.73,67.86,67.65,67.8,18213.0,67.73,67.86,67.65,67.8,18213.0
2017-11-22 15:00:00,67.8,68.13,67.76,67.9,46735.0,67.8,68.13,67.76,67.9,46735.0
2017-11-22 15:30:00,67.9,68.44,67.89,68.26,114568.0,67.9,68.44,67.89,68.26,114568.0
2017-11-24 09:30:00,68.19,69.19,68.06,69.04,29479.0,68.19,69.19,68.06,69.04,29479.0
2017-11-24 10:00:00,69.04,69.15,68.6,68.68,21449.0,69.04,69.15,68.6,68.68,21449.0
2017-11-24 10:30:00,68.63,68.9,68.61,68.85,16941.0,68.63,68.9,68.61,68.85,16941.0
2017-11-24 11:00:00,68.76,69.3,68.69,69.23,27844.0,68.76,69.3,68.69,69.23,27844.0
2017-11-24 11:30:00,69.21,69.35,69.01,69.08,26215.0,69.21,69.35,69.01,69.08,26215.0
2017-11-24 12:00:00,69.09,69.36,68.9,69.03,64247.0,69.09,69.36,68.9,69.03,64247.0
2017-11-24 12:30:00,68.99,69.15,68.88,69.07,85787.0,68.99,69.15,68.88,69.07,85787.0
2017-11-27 09:30:00,69.29,69.5,68.33,68.52,87017.0,69.29,69.5,68.33,68.52,87017.0
2017-11-27 10:00:00,68.53,69.47,68.51,69.44,41447.0,68.53,69.47,68.51,69.44,41447.0
2017-11-27 10:30:00,69.39,69.58,69.08,69.08,66330.0,69.39,69.58,69.08,69.08,66330.0
2017-11-27 11:00:00,69.13,69.25,68.57,68.64,53985.0,69.13,69.25,68.57,68.64,53985.0
2017-11-27 11:30:00,68.6,68.65,67.98,68.0,58766.0,68.6,68.65,67.98,68.0,58766.0
2017-11-27 12:00:00,68.02,68.45,67.66,68.4,43878.0,68.02,68.45,67.66,68.4,43878.0
2017-11-27 12:30:00,68.46,68.69,68.24,68.62,19045.0,68.46,68.69,68.24,68.62,19045.0
2017-11-27 13:00:00,68.68,69.08,68.64,68.91,23194.0,68.68,69.08,68.64,68.91,23194.0
2017-11-27 13:30:00,68.94,69.32,68.94,69.32,33152.0,68.94,69.32,68.94,69.32,33152.0
2017-11-27 14:00:00,69.32,69.57,69.22,69.34,39851.0,69.32,69.57,69.22,69.34,39851.0
2017-11-27 14:30:00,69.33,69.38,69.14,69.14,34834.0,69.33,69.38,69.14,69.14,34834.0
2017-11-27 15:00:00,69.13,69.13,68.78,68.89,64487.0,69.13,69.13,68.78,68.89,64487.0
2017-11-27 15:30:00,68.89,68.97,68.72,68.78,150205.0,68.89,68.97,68.72,68.78,150205.0
2017-11-28 09:30:00,68.76,69.07,68.06,68.46,67322.0,68.76,69.07,68.06,68.46,67322.0
2017-11-28 10:00:00,68.34,68.48,67.84,68.04,104287.0,68.34,68.48,67.84,68.04,104287.0
2017-11-28 10:30:00,68.08,68.89,68.02,68.8,131412.0,68.08,68.89,68.02,68.8,131412.0
2017-11-28 11:00:00,68.81,69.56,68.81,69.55,38009.0,68.81,69.56,68.81,69.55,38009.0
2017-11-28 11:30:00,69.47,69.6,69.07,69.12,64296.0,69.47,69.6,69.07,69.12,64296.0
2017-11-28 12:00:00,69.16,70.77,69.1,70.06,121423.0,69.16,70.77,69.1,70.06,121423.0
2017-11-28 12:30:00,70.08,70.27,69.7,69.93,63759.0,70.08,70.27,69.7,69.93,63759.0
2017-11-28 13:00:00,69.9,70.09,69.62,69.7,45784.0,69.9,70.09,69.62,69.7,45784.0
2017-11-28 13:30:00,69.63,69.88,69.22,69.26,78901.0,69.63,69.88,69.22,69.26,78901.0
2017-11-28 14:00:00,69.08,69.79,68.89,69.59,74474.0,69.08,69.79,68.89,69.59,74474.0
2017-11-28 14:30:00,69.57,69.87,69.45,69.65,111685.0,69.57,69.87,69.45,69.65,111685.0
2017-11-28 15:00:00,69.62,70.25,69.46,69.95,153432.0,69.62,70.25,69.46,69.95,153432.0
2017-11-28 15:30:00,69.9,70.11,69.85,70.06,265532.0,69.9,70.11,69.85,70.06,265532.0
2017-11-29 09:30:00,71.5,72.68,69.85,70.23,221389.0,71.5,72.68,69.85,70.23,221389.0
2017-11-29 10:00:00,70.35,70.37,68.67,69.07,125084.0,70.35,70.37,68.67,69.07,125084.0
2017-11-29 10:30:00,68.92,70.02,68.11,68.33,159123.0,68.92,70.02,68.11,68.33,159123.0
2017-11-29 11:00:00,68.33,68.78,67.72,67.94,88281.0,68.33,68.78,67.72,67.94,88281.0
2017-11-29 11:30:00,67.98,68.82,67.88,68.19,91221.0,67.98,68.82,67.88,68.19,91221.0
2017-11-29 12:00:00,68.19,68.55,67.85,68.33,91440.0,68.19,68.55,67.85,68.33,91440.0
2017-11-29 12:30:00,68.4,68.6,68.05,68.06,161233.0,68.4,68.6,68.05,68.06,161233.0
2017-11-29 13:00:00,68.13,68.48,67.86,68.4,60433.0,68.13,68.48,67.86,68.4,60433.0
2017-11-29 13:30:00,68.41,68.86,68.27,68.27,63763.0,68.41,68.86,68.27,68.27,63763.0
2017-11-29 14:00:00,68.32,68.38,67.25,67.56,120595.0,68.32,68.38,67.25,67.56,120595.0
2017-11-29 14:30:00,67.52,67.89,67.2,67.42,275624.0,67.52,67.89,67.2,67.42,275624.0
2017-11-29 15:00:00,67.43,68.19,67.07,68.08,152287.0,67.43,68.19,67.07,68.08,152287.0
2017-11-29 15:30:00,68.06,68.1,67.66,67.87,267017.0,68.06,68.1,67.66,67.87,267017.0
2017-11-30 09:30:00,67.9,69.6,67.9,69.35,158187.0,67.9,69.6,67.9,69.35,158187.0
2017-11-30 10:00:00,69.35,70.66,69.33,70.54,199650.0,69.35,70.66,69.33,70.54,199650.0
2017-11-30 10:30:00,70.49,71.24,70.0,70.26,254604.0,70.49,71.24,70.0,70.26,254604.0
2017-11-30 11:00:00,70.22,70.5,69.52,69.64,91331.0,70.22,70.5,69.52,69.64,91331.0
2017-11-30 11:30:00,69.65,69.87,69.55,69.66,64730.0,69.65,69.87,69.55,69.66,64730.0
2017-11-30 12:00:00,69.69,70.05,69.15,69.21,123373.0,69.69,70.05,69.15,69.21,123373.0
2017-11-30 12:30:00,69.2,69.24,68.94,69.11,84970.0,69.2,69.24,68.94,69.11,84970.0
2017-11-30 13:00:00,69.14,69.49,69.1,69.42,65957.0,69.14,69.49,69.1,69.42,65957.0
2017-11-30 13:30:00,69.41,69.96,69.33,69.95,56197.0,69.41,69.96,69.33,69.95,56197.0
2017-11-30 14:00:00,69.95,70.29,69.91,70.29,100932.0,69.95,70.29,69.91,70.29,100932.0
2017-11-30 14:30:00,70.3,70.35,69.85,69.91,86546.0,70.3,70.35,69.85,69.91,86546.0
2017-11-30 15:00:00,69.93,70.34,69.92,70.32,118946.0,69.93,70.34,69.92,70.32,118946.0
2017-11-30 15:30:00,70.33,70.47,69.94,69.95,421102.0,70.33,70.47,69.94,69.95,421102.0
2017-12-01 09:30:00,69.71,70.0,69.01,69.67,75138.0,69.71,70.0,69.01,69.67,75138.0
2017-12-01 10:00:00,69.79,70.79,69.64,69.82,115512.0,69.79,70.79,69.64,69.82,115512.0
2017-12-01 10:30:00,69.71,69.86,69.27,69.66,76556.0,69.71,69.86,69.27,69.66,76556.0
2017-12-01 11:00:00,69.56,69.62,67.97,68.49,86950.0,69.56,69.62,67.97,68.49,86950.0
2017-12-01 11:30:00,68.29,69.56,67.39,69.36,121760.0,68.29,69.56,67.39,69.36,121760.0
2017-12-01 12:00:00,69.41,69.68,69.03,69.29,45662.0,69.41,69.68,69.03,69.29,45662.0
2017-12-01 12:30:00,69.31,69.85,68.98,69.8,38353.0,69.31,69.85,68.98,69.8,38353.0
2017-12-01 13:00:00,69.77,70.1,69.4,69.89,33881.0,69.77,70.1,69.4,69.89,33881.0
2017-12-01 13:30:00,69.81,70.16,69.55,69.59,34974.0,69.81,70.16,69.55,69.59,34974.0
2017-12-01 14:00:00,69.55,70.2,69.46,70.15,43570.0,69.55,70.2,69.46,70.15,43570.0
2017-12-01 14:30:00,70.13,70.34,69.75,70.07,59755.0,70.13,70.34,69.75,70.07,59755.0
2017-12-01 15:00:00,70.06,70.54,70.02,70.18,91036.0,70.06,70.54,70.02,70.18,91036.0
2017-12-01 15:30:00,70.22,70.55,70.16,70.25,208698.0,70.22,70.55,70.16,70.25,208698.0
2017-12-04 09:30:00,71.57,73.0,71.57,71.67,120436.0,71.57,73.0,71.57,71.67,120436.0
2017-12-04 10:00:00,71.6,71.63,70.48,71.31,140696.0,71.6,71.63,70.48,71.31,140696.0
2017-12-04 10:30:00,71.38,71.71,70.76,71.21,82921.0,71.38,71.71,70.76,71.21,82921.0
2017-12-04 11:00:00,71.19,71.5,70.79,71.01,68933.0,71.19,71.5,70.79,71.01,68933.0
2017-12-04 11:30:00,71.08,71.71,70.82,71.65,49191.0,71.08,71.71,70.82,71.65,49191.0
2017-12-04 12:00:00,71.66,72.09,71.6,71.96,48061.0,71.66,72.09,71.6,71.96,48061.0
2017-12-04 12:30:00,71.96,72.97,71.84,72.71,82592.0,71.96,72.97,71.84,72.71,82592.0
2017-12-04 13:00:00,72.76,73.81,72.76,73.23,97087.0,72.76,73.81,72.76,73.23,97087.0
2017-12-04 13:30:00,73.16,73.97,73.16,73.97,63265.0,73.16,73.97,73.16,73.97,63265.0
2017-12-04 14:00:00,73.92,74.28,73.59,73.8,113529.0,73.92,74.28,73.59,73.8,113529.0
2017-12-04 14:30:00,73.73,73.75,72.62,72.77,157790.0,73.73,73.75,72.62,72.77,157790.0
2017-12-04 15:00:00,72.75,73.03,72.57,72.78,106699.0,72.75,73.03,72.57,72.78,106699.0
2017-12-04 15:30:00,72.76,72.81,71.78,71.88,351367.0,72.76,72.81,71.78,71.88,351367.0
2017-12-05 09:30:00,71.86,72.69,70.69,72.28,87376.0,71.86,72.69,70.69,72.28,87376.0
2017-12-05 10:00:00,72.36,73.12,72.12,72.41,44686.0,72.36,73.12,72.12,72.41,44686.0
2017-12-05 10:30:00,72.46,73.55,72.44,73.25,43358.0,72.46,73.55,72.44,73.25,43358.0
2017-12-05 11:00:00,73.2,73.79,73.06,73.28,29146.0,73.2,73.79,73.06,73.28,29146.0
2017-12-05 11:30:00,73.29,73.35,72.74,72.98,28979.0,73.29,73.35,72.74,72.98,28979.0
2017-12-05 12:00:00,73.03,73.16,72.4,72.85,31638.0,73.03,73.16,72.4,72.85,31638.0
2017-12-05 12:30:00,72.81,72.91,72.3,72.41,21881.0,72.81,72.91,72.3,72.41,21881.0
2017-12-05 13:00:00,72.32,72.66,71.97,72.58,37643.0,72.32,72.66,71.97,72.58,37643.0
2017-12-05 13:30:00,72.59,72.62,72.07,72.61,23420.0,72.59,72.62,72.07,72.61,23420.0
2017-12-05 14:00:00,72.57,72.83,72.56,72.8,29338.0,72.57,72.83,72.56,72.8,29338.0
2017-12-05 14:30:00,72.85,72.85,72.33,72.47,29664.0,72.85,72.85,72.33,72.47,29664.0
2017-12-05 15:00:00,72.4,72.8,72.22,72.71,52166.0,72.4,72.8,72.22,72.71,52166.0
2017-12-05 15:30:00,72.68,72.79,72.56,72.57,129569.0,72.68,72.79,72.56,72.57,129569.0
2017-12-06 09:30:00,72.45,74.0,72.45,73.92,102825.0,72.45,74.0,72.45,73.92,102825.0
2017-12-06 10:00:00,73.98,75.19,73.84,75.02,325875.0,73.98,75.19,73.84,75.02,325875.0
2017-12-06 10:30:00,75.0,75.08,74.14,74.5,142099.0,75.0,75.08,74.14,74.5,142099.0
2017-12-06 11:00:00,74.52,75.14,74.05,75.11,149465.0,74.52,75.14,74.05,75.11,149465.0
2017-12-06 11:30:00,74.99,75.5,74.61,75.41,66425.0,74.99,75.5,74.61,75.41,66425.0
2017-12-06 12:00:00,75.41,75.74,74.64,74.72,118011.0,75.41,75.74,74.64,74.72,118011.0
2017-12-06 12:30:00,74.72,74.98,74.28,74.28,36744.0,74.72,74.98,74.28,74.28,36744.0
2017-12-06 13:00:00,74.2,74.44,73.59,73.72,45869.0,74.2,74.44,73.59,73.72,45869.0
2017-12-06 13:30:00,73.61,74.2,73.61,74.12,23256.0,73.61,74.2,73.61,74.12,23256.0
2017-12-06 14:00:00,74.11,74.26,73.8,74.12,30750.0,74.11,74.26,73.8,74.12,30750.0
2017-12-06 14:30:00,74.12,74.28,73.98,74.22,36754.0,74.12,74.28,73.98,74.22,36754.0
2017-12-06 15:00:00,74.21,74.25,73.77,73.83,58464.0,74.21,74.25,73.77,73.83,58464.0
2017-12-06 15:30:00,73.83,74.06,73.73,73.77,217086.0,73.83,74.06,73.73,73.77,217086.0
2017-12-07 09:30:00,73.61,74.5,73.54,74.33,47898.0,73.61,74.5,73.54,74.33,47898.0
2017-12-07 10:00:00,74.37,75.12,74.2,75.05,52407.0,74.37,75.12,74.2,75.05,52407.0
2017-12-07 10:30:00,75.05,75.44,74.79,75.24,54655.0,75.05,75.44,74.79,75.24,54655.0
2017-12-07 11:00:00,75.24,75.24,74.61,74.61,22236.0,75.24,75.24,74.61,74.61,22236.0
2017-12-07 11:30:00,74.7,75.19,74.51,74.51,34520.0,74.7,75.19,74.51,74.51,34520.0
2017-12-07 12:00:00,74.49,75.0,74.33,74.78,23390.0,74.49,75.0,74.33,74.78,23390.0
2017-12-07 12:30:00,74.82,74.92,74.63,74.72,13639.0,74.82,74.92,74.63,74.72,13639.0
2017-12-07 13:00:00,74.72,74.98,74.46,74.77,17409.0,74.72,74.98,74.46,74.77,17409.0
2017-12-07 13:30:00,74.74,74.86,74.51,74.79,20657.0,74.74,74.86,74.51,74.79,20657.0
2017-12-07 14:00:00,74.75,74.87,74.7,74.75,23485.0,74.75,74.87,74.7,74.75,23485.0
2017-12-07 14:30:00,74.75,75.07,74.71,74.86,53090.0,74.75,75.07,74.71,74.86,53090.0
2017-12-07 15:00:00,74.93,75.03,74.82,74.95,37470.0,74.93,75.03,74.82,74.95,37470.0
2017-12-07 15:30:00,74.94,75.22,74.88,74.94,137551.0,74.94,75.22,74.88,74.94,137551.0
2017-12-08 09:30:00,75.29,76.2,73.86,73.98,102752.0,75.29,76.2,73.86,73.98,102752.0
2017-12-08 10:00:00,73.98,74.77,73.8,74.01,72807.0,73.98,74.77,73.8,74.01,72807.0
2017-12-08 10:30:00,74.06,74.2,73.16,73.44,105151.0,74.06,74.2,73.16,73.44,105151.0
2017-12-08 11:00:00,73.47,74.42,73.38,74.13,66133.0,73.47,74.42,73.38,74.13,66133.0
2017-12-08 11:30:00,74.03,74.4,73.91,74.09,53701.0,74.03,74.4,73.91,74.09,53701.0
2017-12-08 12:00:00,74.01,74.56,74.01,74.45,60249.0,74.01,74.56,74.01,74.45,60249.0
2017-12-08 12:30:00,74.48,74.56,74.19,74.27,38874.0,74.48,74.56,74.19,74.27,38874.0
2017-12-08 13:00:00,74.3,74.37,74.02,74.08,35723.0,74.3,74.37,74.02,74.08,35723.0
2017-12-08 13:30:00,74.16,74.17,73.78,73.92,35468.0,74.16,74.17,73.78,73.92,35468.0
2017-12-08 14:00:00,73.89,73.9,73.25,73.59,47744.0,73.89,73.9,73.25,73.59,47744.0
2017-12-08 14:30:00,73.59,74.23,73.5,73.97,70298.0,73.59,74.23,73.5,73.97,70298.0
2017-12-08 15:00:00,73.99,74.27,73.72,74.26,79887.0,73.99,74.27,73.72,74.26,79887.0
2017-12-08 15:30:00,74.26,74.48,73.83,73.94,205447.0,74.26,74.48,73.83,73.94,205447.0
2017-12-11 09:30:00,74.43,75.1,74.02,74.59,58453.0,74.43,75.1,74.02,74.59,58453.0
2017-12-11 10:00:00,74.68,75.05,74.4,74.43,49880.0,74.68,75.05,74.4,74.43,49880.0
2017-12-11 10:30:00,74.44,74.71,74.04,74.35,53245.0,74.44,74.71,74.04,74.35,53245.0
2017-12-11 11:00:00,74.31,74.6,73.92,74.11,79741.0,74.31,74.6,73.92,74.11,79741.0
2017-12-11 11:30:00,74.19,74.34,73.94,74.17,63912.0,74.19,74.34,73.94,74.17,63912.0
2017-12-11 12:00:00,74.19,74.46,74.06,74.4,39428.0,74.19,74.46,74.06,74.4,39428.0
2017-12-11 12:30:00,74.4,74.89,74.34,74.58,50909.0,74.4,74.89,74.34,74.58,50909.0
2017-12-11 13:00:00,74.61,74.64,74.19,74.29,35620.0,74.61,74.64,74.19,74.29,35620.0
2017-12-11 13:30:00,74.3,74.63,74.22,74.36,50444.0,74.3,74.63,74.22,74.36,50444.0
2017-12-11 14:00:00,74.31,74.82,74.31,74.7,33081.0,74.31,74.82,74.31,74.7,33081.0
2017-12-11 14:30:00,74.72,74.94,74.56,74.69,40691.0,74.72,74.94,74.56,74.69,40691.0
2017-12-11 15:00:00,74.72,74.89,74.6,74.77,43296.0,74.72,74.89,74.6,74.77,43296.0
2017-12-11 15:30:00,74.78,74.89,74.5,74.58,142299.0,74.78,74.89,74.5,74.58,142299.0
2017-12-12 09:30:00,73.84,74.13,73.48,73.74,83615.0,73.84,74.13,73.48,73.74,83615.0
2017-12-12 10:00:00,73.81,74.29,73.81,74.19,124755.0,73.81,74.29,73.81,74.19,124755.0
2017-12-12 10:30:00,74.19,74.31,73.86,73.92,47799.0,74.19,74.31,73.86,73.92,47799.0
2017-12-12 11:00:00,73.87,73.87,73.31,73.74,59813.0,73.87,73.87,73.31,73.74,59813.0
2017-12-12 11:30:00,73.89,73.89,73.51,73.7,21351.0,73.89,73.89,73.51,73.7,21351.0
2017-12-12 12:00:00,73.72,73.72,73.29,73.33,24639.0,73.72,73.72,73.29,73.33,24639.0
2017-12-12 12:30:00,73.31,73.64,73.11,73.33,22800.0,73.31,73.64,73.11,73.33,22800.0
2017-12-12 13:00:00,73.32,73.47,73.2,73.35,15612.0,73.32,73.47,73.2,73.35,15612.0
2017-12-12 13:30:00,73.35,73.42,73.04,73.18,21288.0,73.35,73.42,73.04,73.18,21288.0
2017-12-12 14:00:00,73.18,73.21,72.85,72.92,42659.0,73.18,73.21,72.85,72.92,42659.0
2017-12-12 14:30:00,72.92,73.06,72.66,72.66,58221.0,72.92,73.06,72.66,72.66,58221.0
2017-12-12 15:00:00,72.66,72.74,72.45,72.56,58359.0,72.66,72.74,72.45,72.56,58359.0
2017-12-12 15:30:00,72.59,72.67,72.4,72.45,179245.0,72.59,72.67,72.4,72.45,179245.0
2017-12-13 09:30:00,73.04,73.84,72.52,73.5,69206.0,73.04,73.84,72.52,73.5,69206.0
2017-12-13 10:00:00,73.42,73.98,73.12,73.53,75670.0,73.42,73.98,73.12,73.53,75670.0
2017-12-13 10:30:00,73.55,74.22,73.3,74.08,80202.0,73.55,74.22,73.3,74.08,80202.0
2017-12-13 11:00:00,74.2,74.45,73.86,74.32,117794.0,74.2,74.45,73.86,74.32,117794.0
2017-12-13 11:30:00,74.33,74.87,74.32,74.64,51883.0,74.33,74.87,74.32,74.64,51883.0
2017-12-13 12:00:00,74.69,74.72,74.22,74.68,19484.0,74.69,74.72,74.22,74.68,19484.0
2017-12-13 12:30:00,74.66,74.75,74.3,74.58,15969.0,74.66,74.75,74.3,74.58,15969.0
2017-12-13 13:00:00,74.69,75.4,74.63,75.16,46740.0,74.69,75.4,74.63,75.16,46740.0
2017-12-13 13:30:00,75.11,75.29,74.92,75.2,19630.0,75.11,75.29,74.92,75.2,19630.0
2017-12-13 14:00:00,75.26,76.0,75.14,75.95,72837.0,75.26,76.0,75.14,75.95,72837.0
2017-12-13 14:30:00,75.97,76.1,75.79,76.1,40124.0,75.97,76.1,75.79,76.1,40124.0
2017-12-13 15:00:00,76.09,76.11,75.66,75.95,46627.0,76.09,76.11,75.66,75.95,46627.0
2017-12-13 15:30:00,75.95,76.05,75.78,75.82,129177.0,75.95,76.05,75.78,75.82,129177.0
2017-12-14 09:30:00,75.77,76.71,75.2,76.4,83028.0,75.77,76.71,75.2,76.4,83028.0
2017-12-14 10:00:00,76.47,76.64,75.87,76.36,36422.0,76.47,76.64,75.87,76.36,36422.0
2017-12-14 10:30:00,76.25,76.79,76.25,76.62,34874.0,76.25,76.79,76.25,76.62,34874.0
2017-12-14 11:00:00,76.61,76.63,75.89,76.13,46134.0,76.61,76.63,75.89,76.13,46134.0
2017-12-14 11:30:00,76.08,76.61,76.03,76.3,51740.0,76.08,76.61,76.03,76.3,51740.0
2017-12-14 12:00:00,76.32,76.97,76.27,76.59,25171.0,76.32,76.97,76.27,76.59,25171.0
2017-12-14 12:30:00,76.64,76.76,75.83,76.35,31610.0,76.64,76.76,75.83,76.35,31610.0
2017-12-14 13:00:00,76.39,76.6,75.9,76.21,25364.0,76.39,76.6,75.9,76.21,25364.0
2017-12-14 13:30:00,76.33,76.48,76.07,76.13,28371.0,76.33,76.48,76.07,76.13,28371.0
2017-12-14 14:00:00,76.12,76.44,75.91,75.98,35036.0,76.12,76.44,75.91,75.98,35036.0
2017-12-14 14:30:00,75.9,76.5,75.76,76.45,26369.0,75.9,76.5,75.76,76.45,26369.0
2017-12-14 15:00:00,76.42,76.48,76.17,76.41,52016.0,76.42,76.48,76.17,76.41,52016.0
2017-12-14 15:30:00,76.42,76.44,76.15,76.18,284063.0,76.42,76.44,76.15,76.18,284063.0
2017-12-15 09:30:00,76.35,76.88,75.65,75.76,139309.0,76.35,76.88,75.65,75.76,139309.0
2017-12-15 10:00:00,75.75,76.24,75.66,76.15,53613.0,75.75,76.24,75.66,76.15,53613.0
2017-12-15 10:30:00,76.21,77.35,76.19,77.19,113501.0,76.21,77.35,76.19,77.19,113501.0
2017-12-15 11:00:00,77.18,77.74,77.03,77.64,84737.0,77.18,77.74,77.03,77.64,84737.0
2017-12-15 11:30:00,77.65,78.4,77.63,78.38,97892.0,77.65,78.4,77.63,78.38,97892.0
2017-12-15 12:00:00,78.36,78.97,78.3,78.9,77273.0,78.36,78.97,78.3,78.9,77273.0
2017-12-15 12:30:00,78.9,79.02,78.27,78.39,113084.0,78.9,79.02,78.27,78.39,113084.0
2017-12-15 13:00:00,78.42,78.75,77.96,78.45,82867.0,78.42,78.75,77.96,78.45,82867.0
2017-12-15 13:30:00,78.41,78.78,78.36,78.65,75330.0,78.41,78.78,78.36,78.65,75330.0
2017-12-15 14:00:00,78.67,79.25,78.65,79.2,100917.0,78.67,79.25,78.65,79.2,100917.0
2017-12-15 14:30:00,79.2,79.22,78.54,79.03,88366.0,79.2,79.22,78.54,79.03,88366.0
2017-12-15 15:00:00,79.04,79.25,78.72,79.23,131071.0,79.04,79.25,78.72,79.23,131071.0
2017-12-15 15:30:00,79.23,79.4,78.92,79.26,360847.0,79.23,79.4,78.92,79.26,360847.0
2017-12-18 09:30:00,80.17,80.22,79.0,79.37,132610.0,80.17,80.22,79.0,79.37,132610.0
2017-12-18 10:00:00,79.36,80.84,79.26,80.23,158780.0,79.36,80.84,79.26,80.23,158780.0
2017-12-18 10:30:00,80.31,80.94,80.15,80.56,103910.0,80.31,80.94,80.15,80.56,103910.0
2017-12-18 11:00:00,80.53,81.24,80.49,81.21,47101.0,80.53,81.24,80.49,81.21,47101.0
2017-12-18 11:30:00,81.2,81.86,81.03,81.3,69981.0,81.2,81.86,81.03,81.3,69981.0
2017-12-18 12:00:00,81.29,82.28,81.17,82.02,126812.0,81.29,82.28,81.17,82.02,126812.0
2017-12-18 12:30:00,82.0,83.33,81.98,82.9,115440.0,82.0,83.33,81.98,82.9,115440.0
2017-12-18 13:00:00,82.86,83.43,82.67,83.09,125831.0,82.86,83.43,82.67,83.09,125831.0
2017-12-18 13:30:00,83.06,83.53,82.9,83.52,77791.0,83.06,83.53,82.9,83.52,77791.0
2017-12-18 14:00:00,83.48,83.79,82.95,83.07,111628.0,83.48,83.79,82.95,83.07,111628.0
2017-12-18 14:30:00,83.09,83.69,83.02,83.36,103346.0,83.09,83.69,83.02,83.36,103346.0
2017-12-18 15:00:00,83.39,83.78,83.32,83.45,142196.0,83.39,83.78,83.32,83.45,142196.0
2017-12-18 15:30:00,83.41,83.6,82.88,83.07,323178.0,83.41,83.6,82.88,83.07,323178.0
2017-12-19 09:30:00,82.75,83.1,81.3,81.63,103444.0,82.75,83.1,81.3,81.63,103444.0
2017-12-19 10:00:00,81.55,82.64,81.52,81.81,72888.0,81.55,82.64,81.52,81.81,72888.0
2017-12-19 10:30:00,81.73,82.41,81.32,82.06,89489.0,81.73,82.41,81.32,82.06,89489.0
2017-12-19 11:00:00,82.13,82.58,81.98,82.43,83469.0,82.13,82.58,81.98,82.43,83469.0
2017-12-19 11:30:00,82.33,82.66,81.91,82.33,46177.0,82.33,82.66,81.91,82.33,46177.0
2017-12-19 12:00:00,82.39,82.44,81.88,82.09,50281.0,82.39,82.44,81.88,82.09,50281.0
2017-12-19 12:30:00,82.15,82.39,82.02,82.31,41434.0,82.15,82.39,82.02,82.31,41434.0
2017-12-19 13:00:00,82.34,82.46,82.18,82.26,30704.0,82.34,82.46,82.18,82.26,30704.0
2017-12-19 13:30:00,82.23,82.44,81.87,81.87,31610.0,82.23,82.44,81.87,81.87,31610.0
2017-12-19 14:00:00,81.85,81.95,81.4,81.41,48666.0,81.85,81.95,81.4,81.41,48666.0
2017-12-19 14:30:00,81.49,81.64,81.17,81.39,49061.0,81.49,81.64,81.17,81.39,49061.0
2017-12-19 15:00:00,81.41,82.05,80.92,81.82,109050.0,81.41,82.05,80.92,81.82,109050.0
2017-12-19 15:30:00,81.84,82.01,81.53,81.65,197770.0,81.84,82.01,81.53,81.65,197770.0
2017-12-20 09:30:00,82.37,82.51,81.12,81.66,54136.0,82.37,82.51,81.12,81.66,54136.0
2017-12-20 10:00:00,81.69,82.37,81.47,82.03,102025.0,81.69,82.37,81.47,82.03,102025.0
2017-12-20 10:30:00,82.12,82.37,81.9,82.35,63978.0,82.12,82.37,81.9,82.35,63978.0
2017-12-20 11:00:00,82.29,82.6,82.1,82.47,79482.0,82.29,82.6,82.1,82.47,79482.0
2017-12-20 11:30:00,82.48,82.87,82.41,82.85,50420.0,82.48,82.87,82.41,82.85,50420.0
2017-12-20 12:00:00,82.86,83.15,82.1,83.0,323284.0,82.86,83.15,82.1,83.0,323284.0
2017-12-20 12:30:00,82.97,82.99,82.16,82.55,57344.0,82.97,82.99,82.16,82.55,57344.0
2017-12-20 13:00:00,82.5,82.67,82.21,82.37,54129.0,82.5,82.67,82.21,82.37,54129.0
2017-12-20 13:30:00,82.36,82.48,82.15,82.15,48524.0,82.36,82.48,82.15,82.15,48524.0
2017-12-20 14:00:00,82.16,82.18,81.7,81.73,78177.0,82.16,82.18,81.7,81.73,78177.0
2017-12-20 14:30:00,81.76,81.87,81.46,81.68,78308.0,81.76,81.87,81.46,81.68,78308.0
2017-12-20 15:00:00,81.67,81.89,81.39,81.66,95987.0,81.67,81.89,81.39,81.66,95987.0
2017-12-20 15:30:00,81.68,81.87,81.43,81.57,208363.0,81.68,81.87,81.43,81.57,208363.0
2017-12-21 09:30:00,81.49,81.49,79.71,79.96,225863.0,81.49,81.49,79.71,79.96,225863.0
2017-12-21 10:00:00,79.84,80.43,77.38,78.79,412047.0,79.84,80.43,77.38,78.79,412047.0
2017-12-21 10:30:00,78.78,79.21,77.7,77.85,268295.0,78.78,79.21,77.7,77.85,268295.0
2017-12-21 11:00:00,77.88,78.41,77.28,77.63,174607.0,77.88,78.41,77.28,77.63,174607.0
2017-12-21 11:30:00,77.67,78.41,77.66,78.03,77710.0,77.67,78.41,77.66,78.03,77710.0
2017-12-21 12:00:00,77.97,78.57,77.96,78.06,59653.0,77.97,78.57,77.96,78.06,59653.0
2017-12-21 12:30:00,78.07,78.5,77.97,78.3,50762.0,78.07,78.5,77.97,78.3,50762.0
2017-12-21 13:00:00,78.32,78.85,78.25,78.56,56356.0,78.32,78.85,78.25,78.56,56356.0
2017-12-21 13:30:00,78.57,78.81,78.3,78.3,52381.0,78.57,78.81,78.3,78.3,52381.0
2017-12-21 14:00:00,78.3,79.0,78.19,78.6,73374.0,78.3,79.0,78.19,78.6,73374.0
2017-12-21 14:30:00,78.6,79.13,78.39,78.99,81351.0,78.6,79.13,78.39,78.99,81351.0
2017-12-21 15:00:00,78.95,79.31,78.68,79.0,134348.0,78.95,79.31,78.68,79.0,134348.0
2017-12-21 15:30:00,79.02,79.4,78.62,78.88,323452.0,79.02,79.4,78.62,78.88,323452.0
2017-12-22 09:30:00,78.89,79.79,77.89,79.45,127069.0,78.89,79.79,77.89,79.45,127069.0
2017-12-22 10:00:00,79.45,81.16,79.24,80.64,113142.0,79.45,81.16,79.24,80.64,113142.0
2017-12-22 10:30:00,80.62,81.01,80.03,80.42,148510.0,80.62,81.01,80.03,80.42,148510.0
2017-12-22 11:00:00,80.4,80.4,79.74,79.97,54326.0,80.4,80.4,79.74,79.97,54326.0
2017-12-22 11:30:00,79.95,80.38,79.47,79.55,74997.0,79.95,80.38,79.47,79.55,74997.0
2017-12-22 12:00:00,79.51,80.03,79.14,80.02,49979.0,79.51,80.03,79.14,80.02,49979.0
2017-12-22 12:30:00,79.99,80.1,79.86,79.89,38648.0,79.99,80.1,79.86,79.89,38648.0
2017-12-22 13:00:00,79.91,80.1,79.8,79.96,32480.0,79.91,80.1,79.8,79.96,32480.0
2017-12-22 13:30:00,79.98,80.08,79.87,80.01,37462.0,79.98,80.08,79.87,80.01,37462.0
2017-12-22 14:00:00,80.0,80.06,79.69,79.94,39586.0,80.0,80.06,79.69,79.94,39586.0
2017-12-22 14:30:00,79.96,79.99,79.73,79.85,48563.0,79.96,79.99,79.73,79.85,48563.0
2017-12-22 15:00:00,79.82,80.02,79.66,79.8,149697.0,79.82,80.02,79.66,79.8,149697.0
2017-12-22 15:30:00,79.77,79.77,79.34,79.51,237265.0,79.77,79.77,79.34,79.51,237265.0
2017-12-26 09:30:00,80.08,80.61,79.03,79.49,154025.0,80.08,80.61,79.03,79.49,154025.0
2017-12-26 10:00:00,79.48,80.52,79.48,80.12,192080.0,79.48,80.52,79.48,80.12,192080.0
2017-12-26 10:30:00,80.1,80.36,79.85,80.15,58964.0,80.1,80.36,79.85,80.15,58964.0
2017-12-26 11:00:00,80.09,80.43,79.84,80.38,63264.0,80.09,80.43,79.84,80.38,63264.0
2017-12-26 11:30:00,80.36,80.86,80.3,80.64,51731.0,80.36,80.86,80.3,80.64,51731.0
2017-12-26 12:00:00,80.62,80.78,80.42,80.66,39446.0,80.62,80.78,80.42,80.66,39446.0
2017-12-26 12:30:00,80.64,81.36,80.62,81.3,56723.0,80.64,81.36,80.62,81.3,56723.0
2017-12-26 13:00:00,81.33,81.33,80.94,81.14,41626.0,81.33,81.33,80.94,81.14,41626.0
2017-12-26 13:30:00,81.13,81.37,81.1,81.29,46568.0,81.13,81.37,81.1,81.29,46568.0
2017-12-26 14:00:00,81.27,81.67,80.94,81.62,70061.0,81.27,81.67,80.94,81.62,70061.0
2017-12-26 14:30:00,81.62,81.68,80.93,81.0,101162.0,81.62,81.68,80.93,81.0,101162.0
2017-12-26 15:00:00,81.01,81.63,81.0,81.41,83840.0,81.01,81.63,81.0,81.41,83840.0
2017-12-26 15:30:00,81.44,81.44,81.04,81.26,239506.0,81.44,81.44,81.04,81.26,239506.0
2017-12-27 09:30:00,81.66,82.51,81.17,81.91,50579.0,81.66,82.51,81.17,81.91,50579.0
2017-12-27 10:00:00,81.88,82.04,81.45,81.59,67116.0,81.88,82.04,81.45,81.59,67116.0
2017-12-27 10:30:00,81.53,81.74,80.85,81.02,76858.0,81.53,81.74,80.85,81.02,76858.0
2017-12-27 11:00:00,81.09,81.68,81.09,81.53,55493.0,81.09,81.68,81.09,81.53,55493.0
2017-12-27 11:30:00,81.48,81.61,81.14,81.15,28308.0,81.48,81.61,81.14,81.15,28308.0
2017-12-27 12:00:00,81.2,81.66,81.15,81.27,25833.0,81.2,81.66,81.15,81.27,25833.0
2017-12-27 12:30:00,81.3,81.41,80.91,80.99,25647.0,81.3,81.41,80.91,80.99,25647.0
2017-12-27 13:00:00,80.99,81.27,80.88,80.92,26195.0,80.99,81.27,80.88,80.92,26195.0
2017-12-27 13:30:00,80.97,81.29,80.96,81.24,18686.0,80.97,81.29,80.96,81.24,18686.0
2017-12-27 14:00:00,81.26,81.5,81.26,81.45,28492.0,81.26,81.5,81.26,81.45,28492.0
2017-12-27 14:30:00,81.47,81.55,81.15,81.34,37794.0,81.47,81.55,81.15,81.34,37794.0
2017-12-27 15:00:00,81.29,81.39,80.86,81.04,62127.0,81.29,81.39,80.86,81.04,62127.0
2017-12-27 15:30:00,81.05,81.17,80.94,81.09,127576.0,81.05,81.17,80.94,81.09,127576.0
2017-12-28 09:30:00,80.86,81.51,80.69,80.95,44312.0,80.86,81.51,80.69,80.95,44312.0
2017-12-28 10:00:00,80.85,80.87,80.12,80.25,32053.0,80.85,80.87,80.12,80.25,32053.0
2017-12-28 10:30:00,80.2,80.99,80.12,80.89,66894.0,80.2,80.99,80.12,80.89,66894.0
2017-12-28 11:00:00,80.93,80.97,80.7,80.9,37191.0,80.93,80.97,80.7,80.9,37191.0
2017-12-28 11:30:00,80.93,81.13,80.81,80.94,27836.0,80.93,81.13,80.81,80.94,27836.0
2017-12-28 12:00:00,80.98,81.17,80.9,81.07,19621.0,80.98,81.17,80.9,81.07,19621.0
2017-12-28 12:30:00,81.05,81.08,80.71,80.76,23950.0,81.05,81.08,80.71,80.76,23950.0
2017-12-28 13:00:00,80.76,80.76,80.48,80.57,15902.0,80.76,80.76,80.48,80.57,15902.0
2017-12-28 13:30:00,80.55,80.67,80.4,80.66,17735.0,80.55,80.67,80.4,80.66,17735.0
2017-12-28 14:00:00,80.69,80.73,80.49,80.65,20867.0,80.69,80.73,80.49,80.65,20867.0
2017-12-28 14:30:00,80.65,80.88,80.57,80.79,22777.0,80.65,80.88,80.57,80.79,22777.0
2017-12-28 15:00:00,80.79,81.06,80.69,80.89,34509.0,80.79,81.06,80.69,80.89,34509.0
2017-12-28 15:30:00,80.82,81.02,80.77,80.91,76658.0,80.82,81.02,80.77,80.91,76658.0
2017-12-29 09:30:00,81.0,81.42,80.06,80.22,40761.0,81.0,81.42,80.06,80.22,40761.0
2017-12-29 10:00:00,80.38,80.5,79.8,80.36,101370.0,80.38,80.5,79.8,80.36,101370.0
2017-12-29 10:30:00,80.39,80.98,80.36,80.67,38895.0,80.39,80.98,80.36,80.67,38895.0
2017-12-29 11:00:00,80.62,81.04,80.37,80.99,41372.0,80.62,81.04,80.37,80.99,41372.0
2017-12-29 11:30:00,81.02,81.46,80.79,81.01,59750.0,81.02,81.46,80.79,81.01,59750.0
2017-12-29 12:00:00,81.09,81.26,81.08,81.15,17738.0,81.09,81.26,81.08,81.15,17738.0
2017-12-29 12:30:00,81.15,81.28,80.71,80.74,20606.0,81.15,81.28,80.71,80.74,20606.0
2017-12-29 13:00:00,80.78,80.78,80.55,80.65,24709.0,80.78,80.78,80.55,80.65,24709.0
2017-12-29 13:30:00,80.55,80.55,80.39,80.41,14921.0,80.55,80.55,80.39,80.41,14921.0
2017-12-29 14:00:00,80.42,80.5,80.17,80.28,50038.0,80.42,80.5,80.17,80.28,50038.0
2017-12-29 14:30:00,80.29,81.03,80.27,80.94,80169.0,80.29,81.03,80.27,80.94,80169.0
2017-12-29 15:00:00,80.94,80.94,80.55,80.56,56493.0,80.94,80.94,80.55,80.56,56493.0
2017-12-29 15:30:00,80.55,80.79,80.22,80.28,181503.0,80.55,80.79,80.22,80.28,181503.0
2018-01-02 09:30:00,80.05,80.95,79.27,80.12,333370.0,80.05,80.95,79.27,80.12,333370.0
2018-01-02 10:00:00,80.19,80.5,79.9,80.16,129338.0,80.19,80.5,79.9,80.16,129338.0
2018-01-02 10:30:00,80.16,80.9,80.05,80.76,53238.0,80.16,80.9,80.05,80.76,53238.0
2018-01-02 11:00:00,80.8,80.92,80.34,80.34,82198.0,80.8,80.92,80.34,80.34,82198.0
2018-01-02 11:30:00,80.39,80.67,80.3,80.53,81223.0,80.39,80.67,80.3,80.53,81223.0
2018-01-02 12:00:00,80.53,80.99,80.29,80.83,81165.0,80.53,80.99,80.29,80.83,81165.0
2018-01-02 12:30:00,80.87,80.89,80.03,80.18,131195.0,80.87,80.89,80.03,80.18,131195.0
2018-01-02 13:00:00,80.16,80.49,80.04,80.22,131758.0,80.16,80.49,80.04,80.22,131758.0
2018-01-02 13:30:00,80.3,80.33,80.16,80.27,75998.0,80.3,80.33,80.16,80.27,75998.0
2018-01-02 14:00:00,80.24,80.36,80.07,80.1,95692.0,80.24,80.36,80.07,80.1,95692.0
2018-01-02 14:30:00,80.13,80.63,79.98,80.29,155465.0,80.13,80.63,79.98,80.29,155465.0
2018-01-02 15:00:00,80.3,80.86,80.21,80.74,128927.0,80.3,80.86,80.21,80.74,128927.0
2018-01-02 15:30:00,80.77,81.22,80.42,81.02,237289.0,80.77,81.22,80.42,81.02,237289.0
2018-01-03 09:30:00,78.5,79.0,76.88,77.24,209228.0,78.5,79.0,76.88,77.24,209228.0
2018-01-03 10:00:00,77.29,77.29,76.19,76.61,196607.0,77.29,77.29,76.19,76.61,196607.0
2018-01-03 10:30:00,76.63,77.72,76.62,77.52,224934.0,76.63,77.72,76.62,77.52,224934.0
2018-01-03 11:00:00,77.58,77.73,76.67,76.86,89306.0,77.58,77.73,76.67,76.86,89306.0
2018-01-03 11:30:00,76.86,76.86,75.75,75.89,138632.0,76.86,76.86,75.75,75.89,138632.0
2018-01-03 12:00:00,75.9,77.5,75.88,77.4,160116.0,75.9,77.5,75.88,77.4,160116.0
2018-01-03 12:30:00,77.35,78.33,77.2,77.85,106183.0,77.35,78.33,77.2,77.85,106183.0
2018-01-03 13:00:00,77.83,78.23,77.29,77.86,54966.0,77.83,78.23,77.29,77.86,54966.0
2018-01-03 13:30:00,77.85,78.32,77.68,78.32,51861.0,77.85,78.32,77.68,78.32,51861.0
2018-01-03 14:00:00,78.33,78.85,78.01,78.47,81805.0,78.33,78.85,78.01,78.47,81805.0
2018-01-03 14:30:00,78.49,79.37,78.45,79.2,154559.0,78.49,79.37,78.45,79.2,154559.0
2018-01-03 15:00:00,79.18,79.29,78.63,78.88,159650.0,79.18,79.29,78.63,78.88,159650.0
2018-01-03 15:30:00,78.87,78.99,78.39,78.46,236519.0,78.87,78.99,78.39,78.46,236519.0
2018-01-04 09:30:00,78.51,79.41,76.26,76.27,115858.0,78.51,79.41,76.26,76.27,115858.0
2018-01-04 10:00:00,76.33,77.39,76.27,76.88,114924.0,76.33,77.39,76.27,76.88,114924.0
2018-01-04 10:30:00,76.88,77.74,76.58,77.74,95517.0,76.88,77.74,76.58,77.74,95517.0
2018-01-04 11:00:00,77.79,78.84,77.78,78.77,139436.0,77.79,78.84,77.78,78.77,139436.0
2018-01-04 11:30:00,78.77,78.85,78.18,78.33,42502.0,78.77,78.85,78.18,78.33,42502.0
2018-01-04 12:00:00,78.28,78.91,78.23,78.38,26596.0,78.28,78.91,78.23,78.38,26596.0
2018-01-04 12:30:00,78.36,78.44,77.97,78.13,19137.0,78.36,78.44,77.97,78.13,19137.0
2018-01-04 13:00:00,78.05,78.18,77.82,78.01,30462.0,78.05,78.18,77.82,78.01,30462.0
2018-01-04 13:30:00,77.95,78.82,77.95,78.81,57296.0,77.95,78.82,77.95,78.81,57296.0
2018-01-04 14:00:00,78.78,78.91,78.43,78.54,19701.0,78.78,78.91,78.43,78.54,19701.0
2018-01-04 14:30:00,78.5,78.82,78.38,78.82,41975.0,78.5,78.82,78.38,78.82,41975.0
2018-01-04 15:00:00,78.81,79.39,78.76,79.31,58773.0,78.81,79.39,78.76,79.31,58773.0
2018-01-04 15:30:00,79.3,79.51,79.27,79.31,134412.0,79.3,79.51,79.27,79.31,134412.0
2018-01-05 09:30:00,79.96,80.35,79.08,79.23,186350.0,79.96,80.35,79.08,79.23,186350.0
2018-01-05 10:00:00,79.23,79.8,78.34,79.03,145191.0,79.23,79.8,78.34,79.03,145191.0
2018-01-05 10:30:00,79.06,79.8,78.63,79.75,74369.0,79.06,79.8,78.63,79.75,74369.0
2018-01-05 11:00:00,79.75,80.06,79.58,79.98,67093.0,79.75,80.06,79.58,79.98,67093.0
2018-01-05 11:30:00,80.0,80.24,79.72,79.95,51025.0,80.0,80.24,79.72,79.95,51025.0
2018-01-05 12:00:00,79.98,80.1,79.75,79.82,45601.0,79.98,80.1,79.75,79.82,45601.0
2018-01-05 12:30:00,79.84,79.95,79.64,79.94,35610.0,79.84,79.95,79.64,79.94,35610.0
2018-01-05 13:00:00,79.92,79.96,79.61,79.69,26144.0,79.92,79.96,79.61,79.69,26144.0
2018-01-05 13:30:00,79.71,80.05,79.66,79.96,37621.0,79.71,80.05,79.66,79.96,37621.0
2018-01-05 14:00:00,79.94,80.02,79.75,79.95,32149.0,79.94,80.02,79.75,79.95,32149.0
2018-01-05 14:30:00,79.97,80.24,79.97,80.09,20939.0,79.97,80.24,79.97,80.09,20939.0
2018-01-05 15:00:00,80.14,80.61,80.12,80.57,67662.0,80.14,80.61,80.12,80.57,67662.0
2018-01-05 15:30:00,80.56,81.06,80.24,80.74,192435.0,80.56,81.06,80.24,80.74,192435.0
2018-01-08 09:30:00,81.09,82.82,81.0,82.05,154302.0,81.09,82.82,81.0,82.05,154302.0
2018-01-08 10:00:00,82.0,82.24,81.1,81.68,59702.0,82.0,82.24,81.1,81.68,59702.0
2018-01-08 10:30:00,81.7,82.13,81.44,82.0,58007.0,81.7,82.13,81.44,82.0,58007.0
2018-01-08 11:00:00,82.09,82.69,81.97,82.46,61214.0,82.09,82.69,81.97,82.46,61214.0
2018-01-08 11:30:00,82.47,82.7,82.12,82.53,59837.0,82.47,82.7,82.12,82.53,59837.0
2018-01-08 12:00:00,82.52,83.15,82.47,82.99,69727.0,82.52,83.15,82.47,82.99,69727.0
2018-01-08 12:30:00,82.93,83.09,82.78,83.05,34275.0,82.93,83.09,82.78,83.05,34275.0
2018-01-08 13:00:00,83.05,83.94,83.05,83.55,86965.0,83.05,83.94,83.05,83.55,86965.0
2018-01-08 13:30:00,83.59,83.63,83.18,83.57,48107.0,83.59,83.63,83.18,83.57,48107.0
2018-01-08 14:00:00,83.6,83.8,82.87,83.17,109739.0,83.6,83.8,82.87,83.17,109739.0
2018-01-08 14:30:00,83.2,83.33,82.82,83.02,46904.0,83.2,83.33,82.82,83.02,46904.0
2018-01-08 15:00:00,83.05,83.14,82.82,82.93,113193.0,83.05,83.14,82.82,82.93,113193.0
2018-01-08 15:30:00,82.94,83.05,82.86,83.04,232807.0,82.94,83.05,82.86,83.04,232807.0
2018-01-09 09:30:00,83.01,83.78,81.68,81.9,119357.0,83.01,83.78,81.68,81.9,119357.0
2018-01-09 10:00:00,81.91,82.22,81.28,81.38,59705.0,81.91,82.22,81.28,81.38,59705.0
2018-01-09 10:30:00,81.31,81.78,81.12,81.78,60047.0,81.31,81.78,81.12,81.78,60047.0
2018-01-09 11:00:00,81.77,82.03,81.64,81.82,66197.0,81.77,82.03,81.64,81.82,66197.0
2018-01-09 11:30:00,81.79,81.79,81.39,81.39,25084.0,81.79,81.79,81.39,81.39,25084.0
2018-01-09 12:00:00,81.38,81.66,81.17,81.51,64055.0,81.38,81.66,81.17,81.51,64055.0
2018-01-09 12:30:00,81.59,82.0,81.59,81.7,35309.0,81.59,82.0,81.59,81.7,35309.0
2018-01-09 13:00:00,81.7,81.87,81.62,81.67,32622.0,81.7,81.87,81.62,81.67,32622.0
2018-01-09 13:30:00,81.69,81.96,81.65,81.86,109831.0,81.69,81.96,81.65,81.86,109831.0
2018-01-09 14:00:00,81.84,81.84,81.38,81.61,71666.0,81.84,81.84,81.38,81.61,71666.0
2018-01-09 14:30:00,81.6,81.72,81.46,81.46,38574.0,81.6,81.72,81.46,81.46,38574.0
2018-01-09 15:00:00,81.47,81.5,81.0,81.22,60085.0,81.47,81.5,81.0,81.22,60085.0
2018-01-09 15:30:00,81.24,81.46,81.17,81.25,230221.0,81.24,81.46,81.17,81.25,230221.0
2018-01-10 09:30:00,80.97,82.16,80.67,81.66,102589.0,80.97,82.16,80.67,81.66,102589.0
2018-01-10 10:00:00,81.71,81.77,81.12,81.31,78945.0,81.71,81.77,81.12,81.31,78945.0
2018-01-10 10:30:00,81.32,81.8,81.25,81.57,101680.0,81.32,81.8,81.25,81.57,101680.0
2018-01-10 11:00:00,81.61,82.08,81.6,82.0,121409.0,81.61,82.08,81.6,82.0,121409.0
2018-01-10 11:30:00,82.0,82.2,81.82,82.17,80870.0,82.0,82.2,81.82,82.17,80870.0
2018-01-10 12:00:00,82.16,82.63,82.13,82.25,62224.0,82.16,82.63,82.13,82.25,62224.0
2018-01-10 12:30:00,82.2,82.3,81.63,81.63,29182.0,82.2,82.3,81.63,81.63,29182.0
2018-01-10 13:00:00,81.71,81.96,81.66,81.81,44367.0,81.71,81.96,81.66,81.81,44367.0
2018-01-10 13:30:00,81.82,82.04,81.75,81.92,31661.0,81.82,82.04,81.75,81.92,31661.0
2018-01-10 14:00:00,81.93,82.1,81.68,81.81,61746.0,81.93,82.1,81.68,81.81,61746.0
2018-01-10 14:30:00,81.8,82.34,81.8,82.29,73577.0,81.8,82.34,81.8,82.29,73577.0
2018-01-10 15:00:00,82.29,82.82,82.29,82.74,50845.0,82.29,82.82,82.29,82.74,50845.0
2018-01-10 15:30:00,82.72,83.03,82.53,82.97,162738.0,82.72,83.03,82.53,82.97,162738.0
2018-01-11 09:30:00,83.0,85.13,83.0,84.38,147334.0,83.0,85.13,83.0,84.38,147334.0
2018-01-11 10:00:00,84.48,84.79,84.27,84.5,69751.0,84.48,84.79,84.27,84.5,69751.0
2018-01-11 10:30:00,84.53,84.98,84.42,84.64,88368.0,84.53,84.98,84.42,84.64,88368.0
2018-01-11 11:00:00,84.61,85.1,84.43,84.49,71834.0,84.61,85.1,84.43,84.49,71834.0
2018-01-11 11:30:00,84.48,84.59,83.99,84.03,65658.0,84.48,84.59,83.99,84.03,65658.0
2018-01-11 12:00:00,84.05,84.7,84.01,84.65,42974.0,84.05,84.7,84.01,84.65,42974.0
2018-01-11 12:30:00,84.7,85.0,84.54,85.0,36160.0,84.7,85.0,84.54,85.0,36160.0
2018-01-11 13:00:00,85.0,85.65,85.0,85.4,56707.0,85.0,85.65,85.0,85.4,56707.0
2018-01-11 13:30:00,85.44,85.51,85.14,85.32,45594.0,85.44,85.51,85.14,85.32,45594.0
2018-01-11 14:00:00,85.31,85.65,85.29,85.4,54325.0,85.31,85.65,85.29,85.4,54325.0
2018-01-11 14:30:00,85.44,85.65,85.41,85.49,42010.0,85.44,85.65,85.41,85.49,42010.0
2018-01-11 15:00:00,85.53,85.56,85.05,85.18,51372.0,85.53,85.56,85.05,85.18,51372.0
2018-01-11 15:30:00,85.2,85.44,84.93,85.38,120303.0,85.2,85.44,84.93,85.38,120303.0
2018-01-12 09:30:00,85.07,86.21,84.81,85.51,66161.0,85.07,86.21,84.81,85.51,66161.0
2018-01-12 10:00:00,85.6,86.05,85.41,86.05,103885.0,85.6,86.05,85.41,86.05,103885.0
2018-01-12 10:30:00,86.05,86.39,85.89,86.31,50834.0,86.05,86.39,85.89,86.31,50834.0
2018-01-12 11:00:00,86.31,86.96,86.27,86.9,70431.0,86.31,86.96,86.27,86.9,70431.0
2018-01-12 11:30:00,86.92,88.06,86.76,87.43,108616.0,86.92,88.06,86.76,87.43,108616.0
2018-01-12 12:00:00,87.42,87.76,86.21,86.4,115113.0,87.42,87.76,86.21,86.4,115113.0
2018-01-12 12:30:00,86.36,86.52,86.11,86.42,47418.0,86.36,86.52,86.11,86.42,47418.0
2018-01-12 13:00:00,86.36,86.52,86.02,86.2,30428.0,86.36,86.52,86.02,86.2,30428.0
2018-01-12 13:30:00,86.12,86.17,85.85,86.05,27874.0,86.12,86.17,85.85,86.05,27874.0
2018-01-12 14:00:00,86.07,86.35,85.98,86.34,19655.0,86.07,86.35,85.98,86.34,19655.0
2018-01-12 14:30:00,86.34,86.51,85.79,85.85,50625.0,86.34,86.51,85.79,85.85,50625.0
2018-01-12 15:00:00,85.85,85.98,85.25,85.41,94072.0,85.85,85.98,85.25,85.41,94072.0
2018-01-12 15:30:00,85.36,85.77,85.35,85.62,137530.0,85.36,85.77,85.35,85.62,137530.0
2018-01-16 09:30:00,86.59,86.81,84.9,85.47,134944.0,86.59,86.81,84.9,85.47,134944.0
2018-01-16 10:00:00,85.49,86.23,85.44,86.04,114721.0,85.49,86.23,85.44,86.04,114721.0
2018-01-16 10:30:00,86.11,86.66,86.07,86.49,31880.0,86.11,86.66,86.07,86.49,31880.0
2018-01-16 11:00:00,86.47,87.4,86.35,87.22,66873.0,86.47,87.4,86.35,87.22,66873.0
2018-01-16 11:30:00,87.13,87.39,86.79,87.01,49684.0,87.13,87.39,86.79,87.01,49684.0
2018-01-16 12:00:00,86.95,87.72,86.83,87.21,68794.0,86.95,87.72,86.83,87.21,68794.0
2018-01-16 12:30:00,87.09,87.15,86.09,86.17,33352.0,87.09,87.15,86.09,86.17,33352.0
2018-01-16 13:00:00,86.2,86.5,86.07,86.3,42278.0,86.2,86.5,86.07,86.3,42278.0
2018-01-16 13:30:00,86.36,86.72,86.2,86.2,31583.0,86.36,86.72,86.2,86.2,31583.0
2018-01-16 14:00:00,86.23,86.32,84.84,84.84,39041.0,86.23,86.32,84.84,84.84,39041.0
2018-01-16 14:30:00,84.93,85.05,84.33,84.56,51066.0,84.93,85.05,84.33,84.56,51066.0
2018-01-16 15:00:00,84.58,84.98,84.39,84.75,64692.0,84.58,84.98,84.39,84.75,64692.0
2018-01-16 15:30:00,84.72,84.81,84.41,84.52,189702.0,84.72,84.81,84.41,84.52,189702.0
2018-01-17 09:30:00,84.69,85.35,83.78,84.01,150875.0,84.69,85.35,83.78,84.01,150875.0
2018-01-17 10:00:00,84.03,85.77,84.01,84.83,81300.0,84.03,85.77,84.01,84.83,81300.0
2018-01-17 10:30:00,84.95,86.0,84.89,85.38,71897.0,84.95,86.0,84.89,85.38,71897.0
2018-01-17 11:00:00,85.42,85.63,85.09,85.09,32254.0,85.42,85.63,85.09,85.09,32254.0
2018-01-17 11:30:00,85.15,85.85,84.95,85.76,55932.0,85.15,85.85,84.95,85.76,55932.0
2018-01-17 12:00:00,85.79,85.97,85.49,85.56,19989.0,85.79,85.97,85.49,85.56,19989.0
2018-01-17 12:30:00,85.57,85.7,85.39,85.48,68367.0,85.57,85.7,85.39,85.48,68367.0
2018-01-17 13:00:00,85.6,86.31,85.56,86.28,56766.0,85.6,86.31,85.56,86.28,56766.0
2018-01-17 13:30:00,86.3,86.33,85.6,85.61,39051.0,86.3,86.33,85.6,85.61,39051.0
2018-01-17 14:00:00,85.68,85.97,85.62,85.75,24284.0,85.68,85.97,85.62,85.75,24284.0
2018-01-17 14:30:00,85.7,85.94,85.59,85.94,30606.0,85.7,85.94,85.59,85.94,30606.0
2018-01-17 15:00:00,85.89,86.08,85.23,85.33,53086.0,85.89,86.08,85.23,85.33,53086.0
2018-01-17 15:30:00,85.34,85.71,85.32,85.57,113216.0,85.34,85.71,85.32,85.57,113216.0
2018-01-18 09:30:00,85.96,86.21,85.13,85.69,105128.0,85.96,86.21,85.13,85.69,105128.0
2018-01-18 10:00:00,85.68,85.68,84.99,85.23,26237.0,85.68,85.68,84.99,85.23,26237.0
2018-01-18 10:30:00,85.15,85.67,85.15,85.55,42003.0,85.15,85.67,85.15,85.55,42003.0
2018-01-18 11:00:00,85.55,85.86,85.4,85.43,49446.0,85.55,85.86,85.4,85.43,49446.0
2018-01-18 11:30:00,85.55,85.77,85.31,85.68,44221.0,85.55,85.77,85.31,85.68,44221.0
2018-01-18 12:00:00,85.61,85.78,85.42,85.76,14187.0,85.61,85.78,85.42,85.76,14187.0
2018-01-18 12:30:00,85.78,85.79,85.35,85.39,19569.0,85.78,85.79,85.35,85.39,19569.0
2018-01-18 13:00:00,85.43,85.48,85.17,85.45,17007.0,85.43,85.48,85.17,85.45,17007.0
2018-01-18 13:30:00,85.42,85.66,85.37,85.61,25368.0,85.42,85.66,85.37,85.61,25368.0
2018-01-18 14:00:00,85.64,85.74,85.39,85.6,30603.0,85.64,85.74,85.39,85.6,30603.0
2018-01-18 14:30:00,85.63,85.69,85.46,85.6,31841.0,85.63,85.69,85.46,85.6,31841.0
2018-01-18 15:00:00,85.55,85.68,85.53,85.65,31788.0,85.55,85.68,85.53,85.65,31788.0
2018-01-18 15:30:00,85.63,85.69,85.36,85.56,111179.0,85.63,85.69,85.36,85.56,111179.0
2018-01-19 09:30:00,85.96,87.57,85.72,87.07,76273.0,85.96,87.57,85.72,87.07,76273.0
2018-01-19 10:00:00,87.1,87.1,86.47,86.78,62470.0,87.1,87.1,86.47,86.78,62470.0
2018-01-19 10:30:00,86.8,86.98,86.46,86.6,52818.0,86.8,86.98,86.46,86.6,52818.0
2018-01-19 11:00:00,86.64,87.88,86.64,87.82,80932.0,86.64,87.88,86.64,87.82,80932.0
2018-01-19 11:30:00,87.83,87.97,87.6,87.78,35265.0,87.83,87.97,87.6,87.78,35265.0
2018-01-19 12:00:00,87.74,88.55,87.69,88.55,44530.0,87.74,88.55,87.69,88.55,44530.0
2018-01-19 12:30:00,88.54,88.61,87.26,87.51,52890.0,88.54,88.61,87.26,87.51,52890.0
2018-01-19 13:00:00,87.45,87.52,87.28,87.51,17009.0,87.45,87.52,87.28,87.51,17009.0
2018-01-19 13:30:00,87.55,87.87,87.52,87.7,18848.0,87.55,87.87,87.52,87.7,18848.0
2018-01-19 14:00:00,87.73,87.87,87.43,87.83,36171.0,87.73,87.87,87.43,87.83,36171.0
2018-01-19 14:30:00,87.8,88.03,87.72,87.84,65580.0,87.8,88.03,87.72,87.84,65580.0
2018-01-19 15:00:00,87.81,87.82,87.56,87.78,51869.0,87.81,87.82,87.56,87.78,51869.0
2018-01-19 15:30:00,87.78,87.96,87.7,87.84,182690.0,87.78,87.96,87.7,87.84,182690.0
2018-01-22 09:30:00,87.25,89.49,87.18,89.09,107258.0,87.25,89.49,87.18,89.09,107258.0
2018-01-22 10:00:00,89.09,90.09,88.85,89.41,138001.0,89.09,90.09,88.85,89.41,138001.0
2018-01-22 10:30:00,89.44,90.59,89.38,90.29,164605.0,89.44,90.59,89.38,90.29,164605.0
2018-01-22 11:00:00,90.32,91.27,90.31,90.66,152318.0,90.32,91.27,90.31,90.66,152318.0
2018-01-22 11:30:00,90.66,90.99,90.4,90.99,164216.0,90.66,90.99,90.4,90.99,164216.0
2018-01-22 12:00:00,90.96,91.26,90.69,91.24,128026.0,90.96,91.26,90.69,91.24,128026.0
2018-01-22 12:30:00,91.27,91.49,90.91,90.95,113300.0,91.27,91.49,90.91,90.95,113300.0
2018-01-22 13:00:00,90.92,91.07,90.78,90.84,83987.0,90.92,91.07,90.78,90.84,83987.0
2018-01-22 13:30:00,90.83,91.09,90.79,91.03,120277.0,90.83,91.09,90.79,91.03,120277.0
2018-01-22 14:00:00,91.04,91.16,90.83,91.04,87455.0,91.04,91.16,90.83,91.04,87455.0
2018-01-22 14:30:00,91.0,91.13,90.85,91.04,89857.0,91.0,91.13,90.85,91.04,89857.0
2018-01-22 15:00:00,91.05,91.12,90.9,91.01,94528.0,91.05,91.12,90.9,91.01,94528.0
2018-01-22 15:30:00,91.03,91.03,90.4,90.63,289698.0,91.03,91.03,90.4,90.63,289698.0
2018-01-23 09:30:00,88.01,88.98,87.55,88.5,219503.0,88.01,88.98,87.55,88.5,219503.0
2018-01-23 10:00:00,88.45,88.89,88.2,88.74,65441.0,88.45,88.89,88.2,88.74,65441.0
2018-01-23 10:30:00,88.65,89.29,88.48,88.92,45569.0,88.65,89.29,88.48,88.92,45569.0
2018-01-23 11:00:00,88.97,89.18,88.67,88.97,70014.0,88.97,89.18,88.67,88.97,70014.0
2018-01-23 11:30:00,89.06,89.28,88.79,88.9,33123.0,89.06,89.28,88.79,88.9,33123.0
2018-01-23 12:00:00,88.94,89.36,88.91,89.05,45351.0,88.94,89.36,88.91,89.05,45351.0
2018-01-23 12:30:00,88.99,89.39,88.9,88.91,38258.0,88.99,89.39,88.9,88.91,38258.0
2018-01-23 13:00:00,88.95,89.16,88.85,88.95,54207.0,88.95,89.16,88.85,88.95,54207.0
2018-01-23 13:30:00,89.03,89.66,88.94,89.47,63169.0,89.03,89.66,88.94,89.47,63169.0
2018-01-23 14:00:00,89.35,90.03,89.35,90.03,45294.0,89.35,90.03,89.35,90.03,45294.0
2018-01-23 14:30:00,89.99,90.33,89.8,90.3,52548.0,89.99,90.33,89.8,90.3,52548.0
2018-01-23 15:00:00,90.29,90.41,90.13,90.33,50413.0,90.29,90.41,90.13,90.33,50413.0
2018-01-23 15:30:00,90.32,90.35,90.18,90.19,153697.0,90.32,90.35,90.18,90.19,153697.0
2018-01-24 09:30:00,91.36,92.47,90.69,92.01,115679.0,91.36,92.47,90.69,92.01,115679.0
2018-01-24 10:00:00,92.13,92.5,91.86,92.2,64328.0,92.13,92.5,91.86,92.2,64328.0
2018-01-24 10:30:00,92.23,92.52,91.12,91.29,82287.0,92.23,92.52,91.12,91.29,82287.0
2018-01-24 11:00:00,91.25,91.27,90.28,90.48,73039.0,91.25,91.27,90.28,90.48,73039.0
2018-01-24 11:30:00,90.48,90.7,89.3,90.1,49027.0,90.48,90.7,89.3,90.1,49027.0
2018-01-24 12:00:00,90.07,90.2,89.1,89.25,56521.0,90.07,90.2,89.1,89.25,56521.0
2018-01-24 12:30:00,89.23,89.34,88.45,88.52,78435.0,89.23,89.34,88.45,88.52,78435.0
2018-01-24 13:00:00,88.56,88.62,87.84,88.45,74330.0,88.56,88.62,87.84,88.45,74330.0
2018-01-24 13:30:00,88.44,89.36,88.38,89.15,80711.0,88.44,89.36,88.38,89.15,80711.0
2018-01-24 14:00:00,89.15,90.26,89.14,90.26,52239.0,89.15,90.26,89.14,90.26,52239.0
2018-01-24 14:30:00,90.34,91.13,90.2,91.12,79526.0,90.34,91.13,90.2,91.12,79526.0
2018-01-24 15:00:00,91.05,91.32,90.95,91.09,58216.0,91.05,91.32,90.95,91.09,58216.0
2018-01-24 15:30:00,91.1,91.18,90.83,90.83,154802.0,91.1,91.18,90.83,90.83,154802.0
2018-01-25 09:30:00,91.68,91.98,90.01,90.35,41171.0,91.68,91.98,90.01,90.35,41171.0
2018-01-25 10:00:00,90.27,91.28,90.21,91.21,35755.0,90.27,91.28,90.21,91.21,35755.0
2018-01-25 10:30:00,91.17,91.66,91.08,91.44,33116.0,91.17,91.66,91.08,91.44,33116.0
2018-01-25 11:00:00,91.38,91.94,91.36,91.88,28231.0,91.38,91.94,91.36,91.88,28231.0
2018-01-25 11:30:00,91.94,92.59,91.79,92.46,46290.0,91.94,92.59,91.79,92.46,46290.0
2018-01-25 12:00:00,92.47,92.65,92.4,92.63,31674.0,92.47,92.65,92.4,92.63,31674.0
2018-01-25 12:30:00,92.63,92.64,91.5,91.5,41194.0,92.63,92.64,91.5,91.5,41194.0
2018-01-25 13:00:00,91.51,91.63,91.17,91.32,45635.0,91.51,91.63,91.17,91.32,45635.0
2018-01-25 13:30:00,91.33,91.9,91.29,91.5,53905.0,91.33,91.9,91.29,91.5,53905.0
2018-01-25 14:00:00,91.46,91.46,90.89,91.08,54938.0,91.46,91.46,90.89,91.08,54938.0
2018-01-25 14:30:00,91.11,91.14,90.41,90.73,62969.0,91.11,91.14,90.41,90.73,62969.0
2018-01-25 15:00:00,90.73,91.27,90.58,90.94,48186.0,90.73,91.27,90.58,90.94,48186.0
2018-01-25 15:30:00,90.95,91.23,90.72,91.16,141470.0,90.95,91.23,90.72,91.16,141470.0
2018-01-26 09:30:00,91.83,92.5,91.11,92.0,59792.0,91.83,92.5,91.11,92.0,59792.0
2018-01-26 10:00:00,92.0,92.99,92.0,92.5,82190.0,92.0,92.99,92.0,92.5,82190.0
2018-01-26 10:30:00,92.55,93.0,92.05,92.24,86466.0,92.55,93.0,92.05,92.24,86466.0
2018-01-26 11:00:00,92.26,92.26,91.4,91.72,86080.0,92.26,92.26,91.4,91.72,86080.0
2018-01-26 11:30:00,91.72,92.13,91.53,92.05,44494.0,91.72,92.13,91.53,92.05,44494.0
2018-01-26 12:00:00,92.17,92.49,92.08,92.1,26532.0,92.17,92.49,92.08,92.1,26532.0
2018-01-26 12:30:00,92.14,92.35,92.04,92.3,18744.0,92.14,92.35,92.04,92.3,18744.0
2018-01-26 13:00:00,92.29,92.48,92.24,92.44,46053.0,92.29,92.48,92.24,92.44,46053.0
2018-01-26 13:30:00,92.44,92.62,92.27,92.45,29480.0,92.44,92.62,92.27,92.45,29480.0
2018-01-26 14:00:00,92.54,92.61,92.33,92.44,20518.0,92.54,92.61,92.33,92.44,20518.0
2018-01-26 14:30:00,92.44,92.51,92.21,92.39,24236.0,92.44,92.51,92.21,92.39,24236.0
2018-01-26 15:00:00,92.37,93.29,92.31,93.28,64278.0,92.37,93.29,92.31,93.28,64278.0
2018-01-26 15:30:00,93.27,93.55,93.11,93.3,162433.0,93.27,93.55,93.11,93.3,162433.0
2018-01-29 09:30:00,93.3,94.77,92.78,93.19,94929.0,93.3,94.77,92.78,93.19,94929.0
2018-01-29 10:00:00,93.17,93.8,92.7,93.73,69851.0,93.17,93.8,92.7,93.73,69851.0
2018-01-29 10:30:00,93.6,93.73,92.66,93.47,78782.0,93.6,93.73,92.66,93.47,78782.0
2018-01-29 11:00:00,93.4,93.81,93.09,93.33,37943.0,93.4,93.81,93.09,93.33,37943.0
2018-01-29 11:30:00,93.42,94.05,93.38,94.02,52027.0,93.42,94.05,93.38,94.02,52027.0
2018-01-29 12:00:00,94.1,94.75,93.78,94.51,67288.0,94.1,94.75,93.78,94.51,67288.0
2018-01-29 12:30:00,94.52,94.95,94.23,94.44,88567.0,94.52,94.95,94.23,94.44,88567.0
2018-01-29 13:00:00,94.37,94.46,93.9,94.0,27548.0,94.37,94.46,93.9,94.0,27548.0
2018-01-29 13:30:00,94.06,94.25,93.13,93.25,62590.0,94.06,94.25,93.13,93.25,62590.0
2018-01-29 14:00:00,93.3,94.2,93.3,94.2,63542.0,93.3,94.2,93.3,94.2,63542.0
2018-01-29 14:30:00,94.13,94.2,93.9,94.05,43101.0,94.13,94.2,93.9,94.05,43101.0
2018-01-29 15:00:00,94.03,94.25,93.81,94.04,52214.0,94.03,94.25,93.81,94.04,52214.0
2018-01-29 15:30:00,94.07,94.81,94.07,94.36,201134.0,94.07,94.81,94.07,94.36,201134.0
2018-01-30 09:30:00,90.9,93.89,90.9,92.71,82805.0,90.9,93.89,90.9,92.71,82805.0
2018-01-30 10:00:00,92.41,93.93,92.41,93.93,38606.0,92.41,93.93,92.41,93.93,38606.0
2018-01-30 10:30:00,93.91,94.18,92.84,93.7,53163.0,93.91,94.18,92.84,93.7,53163.0
2018-01-30 11:00:00,93.69,93.89,93.2,93.7,53568.0,93.69,93.89,93.2,93.7,53568.0
2018-01-30 11:30:00,93.68,93.81,93.1,93.17,27412.0,93.68,93.81,93.1,93.17,27412.0
2018-01-30 12:00:00,93.1,93.74,93.04,93.67,33672.0,93.1,93.74,93.04,93.67,33672.0
2018-01-30 12:30:00,93.6,93.65,93.23,93.49,19042.0,93.6,93.65,93.23,93.49,19042.0
2018-01-30 13:00:00,93.36,93.65,93.3,93.56,23162.0,93.36,93.65,93.3,93.56,23162.0
2018-01-30 13:30:00,93.5,93.93,93.4,93.9,32384.0,93.5,93.93,93.4,93.9,32384.0
2018-01-30 14:00:00,93.93,94.05,93.14,93.23,21724.0,93.93,94.05,93.14,93.23,21724.0
2018-01-30 14:30:00,93.26,93.57,92.8,92.89,64259.0,93.26,93.57,92.8,92.89,64259.0
2018-01-30 15:00:00,92.91,93.39,92.91,93.37,52270.0,92.91,93.39,92.91,93.37,52270.0
2018-01-30 15:30:00,93.34,93.59,92.95,92.99,168389.0,93.34,93.59,92.95,92.99,168389.0
2018-01-31 09:30:00,92.5,94.0,92.31,92.91,65959.0,92.5,94.0,92.31,92.91,65959.0
2018-01-31 10:00:00,92.88,93.02,92.6,92.77,32786.0,92.88,93.02,92.6,92.77,32786.0
2018-01-31 10:30:00,92.77,93.11,92.46,92.69,22947.0,92.77,93.11,92.46,92.69,22947.0
2018-01-31 11:00:00,92.75,92.81,92.0,92.33,49459.0,92.75,92.81,92.0,92.33,49459.0
2018-01-31 11:30:00,92.32,92.87,92.1,92.1,18172.0,92.32,92.87,92.1,92.1,18172.0
2018-01-31 12:00:00,92.18,92.18,91.7,91.82,33356.0,92.18,92.18,91.7,91.82,33356.0
2018-01-31 12:30:00,91.83,92.17,91.81,91.96,15889.0,91.83,92.17,91.81,91.96,15889.0
2018-01-31 13:00:00,92.02,92.04,91.68,91.94,15319.0,92.02,92.04,91.68,91.94,15319.0
2018-01-31 13:30:00,91.97,92.02,91.35,91.46,33766.0,91.97,92.02,91.35,91.46,33766.0
2018-01-31 14:00:00,91.49,91.95,91.45,91.64,36915.0,91.49,91.95,91.45,91.64,36915.0
2018-01-31 14:30:00,91.69,92.03,91.47,91.99,40627.0,91.69,92.03,91.47,91.99,40627.0
2018-01-31 15:00:00,91.98,92.06,91.65,91.93,39520.0,91.98,92.06,91.65,91.93,39520.0
2018-01-31 15:30:00,91.98,92.29,91.59,92.01,122703.0,91.98,92.29,91.59,92.01,122703.0
2018-02-01 09:30:00,90.88,92.98,90.04,92.03,95980.0,90.88,92.98,90.04,92.03,95980.0
2018-02-01 10:00:00,92.14,92.84,92.0,92.48,72204.0,92.14,92.84,92.0,92.48,72204.0
2018-02-01 10:30:00,92.34,93.29,92.28,92.67,47619.0,92.34,93.29,92.28,92.67,47619.0
2018-02-01 11:00:00,92.79,92.8,91.99,92.15,32125.0,92.79,92.8,91.99,92.15,32125.0
2018-02-01 11:30:00,92.3,92.77,92.02,92.32,34821.0,92.3,92.77,92.02,92.32,34821.0
2018-02-01 12:00:00,92.32,92.36,91.66,91.67,28482.0,92.32,92.36,91.66,91.67,28482.0
2018-02-01 12:30:00,91.72,92.13,91.56,92.05,37445.0,91.72,92.13,91.56,92.05,37445.0
2018-02-01 13:00:00,92.02,92.51,91.96,92.33,67459.0,92.02,92.51,91.96,92.33,67459.0
2018-02-01 13:30:00,92.43,92.5,91.98,91.99,25534.0,92.43,92.5,91.98,91.99,25534.0
2018-02-01 14:00:00,92.04,92.15,91.81,92.07,44945.0,92.04,92.15,91.81,92.07,44945.0
2018-02-01 14:30:00,92.08,92.51,91.99,92.36,85790.0,92.08,92.51,91.99,92.36,85790.0
2018-02-01 15:00:00,92.36,92.41,91.95,91.99,41286.0,92.36,92.41,91.95,91.99,41286.0
2018-02-01 15:30:00,91.98,92.16,91.61,91.73,101069.0,91.98,92.16,91.61,91.73,101069.0
2018-02-02 09:30:00,91.0,91.88,90.07,90.59,67555.0,91.0,91.88,90.07,90.59,67555.0
2018-02-02 10:00:00,90.69,91.26,89.89,90.85,150825.0,90.69,91.26,89.89,90.85,150825.0
2018-02-02 10:30:00,91.07,91.81,90.84,91.27,49501.0,91.07,91.81,90.84,91.27,49501.0
2018-02-02 11:00:00,91.27,91.73,90.93,91.32,45635.0,91.27,91.73,90.93,91.32,45635.0
2018-02-02 11:30:00,91.38,91.51,90.86,90.86,31217.0,91.38,91.51,90.86,90.86,31217.0
2018-02-02 12:00:00,90.95,91.81,90.94,91.68,47667.0,90.95,91.81,90.94,91.68,47667.0
2018-02-02 12:30:00,91.71,92.11,91.37,91.42,60414.0,91.71,92.11,91.37,91.42,60414.0
2018-02-02 13:00:00,91.26,91.42,90.87,91.01,22753.0,91.26,91.42,90.87,91.01,22753.0
2018-02-02 13:30:00,91.01,91.12,90.62,90.99,43634.0,91.01,91.12,90.62,90.99,43634.0
2018-02-02 14:00:00,91.06,91.07,90.4,90.42,37271.0,91.06,91.07,90.4,90.42,37271.0
2018-02-02 14:30:00,90.48,91.17,90.48,90.95,56973.0,90.48,91.17,90.48,90.95,56973.0
2018-02-02 15:00:00,90.88,91.82,90.8,91.5,146319.0,90.88,91.82,90.8,91.5,146319.0
2018-02-02 15:30:00,91.41,91.46,90.46,90.76,187740.0,91.41,91.46,90.46,90.76,187740.0
2018-02-05 09:30:00,89.37,92.14,89.02,92.08,97834.0,89.37,92.14,89.02,92.08,97834.0
2018-02-05 10:00:00,92.09,94.36,91.8,94.08,114851.0,92.09,94.36,91.8,94.08,114851.0
2018-02-05 10:30:00,94.16,94.16,92.29,93.02,94627.0,94.16,94.16,92.29,93.02,94627.0
2018-02-05 11:00:00,93.11,93.16,92.37,93.1,73235.0,93.11,93.16,92.37,93.1,73235.0
2018-02-05 11:30:00,92.84,93.1,92.36,93.04,74790.0,92.84,93.1,92.36,93.04,74790.0
2018-02-05 12:00:00,93.11,93.15,92.29,92.73,56934.0,93.11,93.15,92.29,92.73,56934.0
2018-02-05 12:30:00,92.7,92.85,92.43,92.43,57833.0,92.7,92.85,92.43,92.43,57833.0
2018-02-05 13:00:00,92.38,92.81,91.63,91.89,103633.0,92.38,92.81,91.63,91.89,103633.0
2018-02-05 13:30:00,92.01,92.6,91.67,92.45,51093.0,92.01,92.6,91.67,92.45,51093.0
2018-02-05 14:00:00,92.44,92.52,91.56,91.6,41869.0,92.44,92.52,91.56,91.6,41869.0
2018-02-05 14:30:00,91.55,91.58,90.31,90.52,102707.0,91.55,91.58,90.31,90.52,102707.0
2018-02-05 15:00:00,90.43,91.21,89.16,91.09,111813.0,90.43,91.21,89.16,91.09,111813.0
2018-02-05 15:30:00,91.11,91.35,89.2,89.45,167793.0,91.11,91.35,89.2,89.45,167793.0
2018-02-06 09:30:00,88.0,90.69,87.76,90.37,82433.0,88.0,90.69,87.76,90.37,82433.0
2018-02-06 10:00:00,90.14,90.69,88.42,88.75,71267.0,90.14,90.69,88.42,88.75,71267.0
2018-02-06 10:30:00,88.72,89.89,88.44,89.14,82551.0,88.72,89.89,88.44,89.14,82551.0
2018-02-06 11:00:00,89.11,90.15,89.01,89.82,54477.0,89.11,90.15,89.01,89.82,54477.0
2018-02-06 11:30:00,89.76,90.0,88.85,89.32,58429.0,89.76,90.0,88.85,89.32,58429.0
2018-02-06 12:00:00,89.35,91.24,89.29,91.24,30739.0,89.35,91.24,89.29,91.24,30739.0
2018-02-06 12:30:00,91.13,91.31,90.12,90.5,40353.0,91.13,91.31,90.12,90.5,40353.0
2018-02-06 13:00:00,90.35,91.01,89.98,90.93,19847.0,90.35,91.01,89.98,90.93,19847.0
2018-02-06 13:30:00,90.79,90.91,90.21,90.5,17280.0,90.79,90.91,90.21,90.5,17280.0
2018-02-06 14:00:00,90.37,91.07,90.32,90.9,32522.0,90.37,91.07,90.32,90.9,32522.0
2018-02-06 14:30:00,90.92,91.8,90.81,91.58,43094.0,90.92,91.8,90.81,91.58,43094.0
2018-02-06 15:00:00,91.49,91.99,91.24,91.58,97707.0,91.49,91.99,91.24,91.58,97707.0
2018-02-06 15:30:00,91.54,92.12,91.36,91.97,154784.0,91.54,92.12,91.36,91.97,154784.0
2018-02-07 09:30:00,91.5,92.99,90.94,92.18,56057.0,91.5,92.99,90.94,92.18,56057.0
2018-02-07 10:00:00,92.18,92.25,91.85,92.0,107532.0,92.18,92.25,91.85,92.0,107532.0
2018-02-07 10:30:00,92.05,93.24,91.99,92.7,68869.0,92.05,93.24,91.99,92.7,68869.0
2018-02-07 11:00:00,92.71,93.48,92.65,92.86,46450.0,92.71,93.48,92.65,92.86,46450.0
2018-02-07 11:30:00,92.86,92.86,92.17,92.36,56144.0,92.86,92.86,92.17,92.36,56144.0
2018-02-07 12:00:00,92.35,92.56,91.81,91.85,52281.0,92.35,92.56,91.81,91.85,52281.0
2018-02-07 12:30:00,91.88,91.9,91.12,91.22,46050.0,91.88,91.9,91.12,91.22,46050.0
2018-02-07 13:00:00,91.21,91.29,90.57,91.01,75599.0,91.21,91.29,90.57,91.01,75599.0
2018-02-07 13:30:00,90.98,91.81,90.88,91.33,48912.0,90.98,91.81,90.88,91.33,48912.0
2018-02-07 14:00:00,91.27,92.05,90.81,91.79,52791.0,91.27,92.05,90.81,91.79,52791.0
2018-02-07 14:30:00,91.72,91.93,91.02,91.59,66634.0,91.72,91.93,91.02,91.59,66634.0
2018-02-07 15:00:00,91.61,91.87,91.44,91.87,95867.0,91.61,91.87,91.44,91.87,95867.0
2018-02-07 15:30:00,91.81,92.01,91.12,91.13,159425.0,91.81,92.01,91.12,91.13,159425.0
2018-02-08 09:30:00,91.51,92.47,90.28,91.27,25307.0,91.51,92.47,90.28,91.27,25307.0
2018-02-08 10:00:00,91.05,91.84,90.83,91.56,52821.0,91.05,91.84,90.83,91.56,52821.0
2018-02-08 10:30:00,91.39,91.59,90.32,90.68,47201.0,91.39,91.59,90.32,90.68,47201.0
2018-02-08 11:00:00,90.62,91.28,90.22,90.8,75198.0,90.62,91.28,90.22,90.8,75198.0
2018-02-08 11:30:00,90.75,91.3,90.65,90.96,46690.0,90.75,91.3,90.65,90.96,46690.0
2018-02-08 12:00:00,90.87,91.34,89.75,89.93,30840.0,90.87,91.34,89.75,89.93,30840.0
2018-02-08 12:30:00,89.87,90.71,88.85,89.39,88584.0,89.87,90.71,88.85,89.39,88584.0
2018-02-08 13:00:00,89.34,90.25,89.07,89.63,83089.0,89.34,90.25,89.07,89.63,83089.0
2018-02-08 13:30:00,89.63,90.85,89.5,90.66,50880.0,89.63,90.85,89.5,90.66,50880.0
2018-02-08 14:00:00,90.56,90.71,89.78,89.88,25522.0,90.56,90.71,89.78,89.88,25522.0
2018-02-08 14:30:00,89.93,90.24,89.54,89.77,43693.0,89.93,90.24,89.54,89.77,43693.0
2018-02-08 15:00:00,89.75,90.36,89.56,90.12,45375.0,89.75,90.36,89.56,90.12,45375.0
2018-02-08 15:30:00,90.15,90.44,88.97,88.98,136340.0,90.15,90.44,88.97,88.98,136340.0
2018-02-09 09:30:00,90.0,91.79,89.24,91.63,89202.0,90.0,91.79,89.24,91.63,89202.0
2018-02-09 10:00:00,91.74,91.74,90.34,91.01,35869.0,91.74,91.74,90.34,91.01,35869.0
2018-02-09 10:30:00,91.06,91.24,89.11,89.32,74574.0,91.06,91.24,89.11,89.32,74574.0
2018-02-09 11:00:00,89.32,89.82,88.91,89.38,79554.0,89.32,89.82,88.91,89.38,79554.0
2018-02-09 11:30:00,89.33,89.77,88.03,88.1,81238.0,89.33,89.77,88.03,88.1,81238.0
2018-02-09 12:00:00,88.13,88.23,86.06,86.06,156243.0,88.13,88.23,86.06,86.06,156243.0
2018-02-09 12:30:00,86.25,87.26,85.57,87.23,86460.0,86.25,87.26,85.57,87.23,86460.0
2018-02-09 13:00:00,87.26,87.33,86.18,86.4,70886.0,87.26,87.33,86.18,86.4,70886.0
2018-02-09 13:30:00,86.31,88.11,85.67,87.62,108511.0,86.31,88.11,85.67,87.62,108511.0
2018-02-09 14:00:00,87.72,90.12,87.72,88.93,56136.0,87.72,90.12,87.72,88.93,56136.0
2018-02-09 14:30:00,88.78,89.89,88.56,89.57,53932.0,88.78,89.89,88.56,89.57,53932.0
2018-02-09 15:00:00,89.46,90.19,88.86,89.76,66596.0,89.46,90.19,88.86,89.76,66596.0
2018-02-09 15:30:00,89.76,91.48,89.76,90.65,192821.0,89.76,91.48,89.76,90.65,192821.0
2018-02-12 09:30:00,91.43,91.78,89.18,89.63,72313.0,91.43,91.78,89.18,89.63,72313.0
2018-02-12 10:00:00,89.49,90.25,88.99,89.48,96333.0,89.49,90.25,88.99,89.48,96333.0
2018-02-12 10:30:00,89.52,90.42,88.85,90.22,104267.0,89.52,90.42,88.85,90.22,104267.0
2018-02-12 11:00:00,90.29,90.79,89.77,90.72,39626.0,90.29,90.79,89.77,90.72,39626.0
2018-02-12 11:30:00,90.75,91.69,90.65,91.66,32458.0,90.75,91.69,90.65,91.66,32458.0
2018-02-12 12:00:00,91.74,91.98,91.37,91.58,38201.0,91.74,91.98,91.37,91.58,38201.0
2018-02-12 12:30:00,91.62,92.42,91.6,92.08,65395.0,91.62,92.42,91.6,92.08,65395.0
2018-02-12 13:00:00,92.03,92.11,91.72,91.96,28359.0,92.03,92.11,91.72,91.96,28359.0
2018-02-12 13:30:00,92.05,92.18,91.83,91.99,28211.0,92.05,92.18,91.83,91.99,28211.0
2018-02-12 14:00:00,92.02,92.14,91.82,92.1,36146.0,92.02,92.14,91.82,92.1,36146.0
2018-02-12 14:30:00,92.12,92.19,91.47,91.78,45281.0,92.12,92.19,91.47,91.78,45281.0
2018-02-12 15:00:00,91.81,92.28,91.81,92.17,57844.0,91.81,92.28,91.81,92.17,57844.0
2018-02-12 15:30:00,92.22,92.59,91.91,91.99,95019.0,92.22,92.59,91.91,91.99,95019.0
2018-02-13 09:30:00,91.9,93.46,91.86,93.33,80893.0,91.9,93.46,91.86,93.33,80893.0
2018-02-13 10:00:00,93.34,94.19,93.34,94.0,182095.0,93.34,94.19,93.34,94.0,182095.0
2018-02-13 10:30:00,94.01,95.08,93.29,94.91,109020.0,94.01,95.08,93.29,94.91,109020.0
2018-02-13 11:00:00,94.85,94.85,93.77,93.94,68618.0,94.85,94.85,93.77,93.94,68618.0
2018-02-13 11:30:00,93.98,93.99,93.31,93.53,54175.0,93.98,93.99,93.31,93.53,54175.0
2018-02-13 12:00:00,93.65,93.8,92.47,92.59,61655.0,93.65,93.8,92.47,92.59,61655.0
2018-02-13 12:30:00,92.54,92.56,91.85,92.34,66080.0,92.54,92.56,91.85,92.34,66080.0
2018-02-13 13:00:00,92.4,92.56,92.24,92.27,53374.0,92.4,92.56,92.24,92.27,53374.0
2018-02-13 13:30:00,92.35,92.85,92.31,92.59,36506.0,92.35,92.85,92.31,92.59,36506.0
2018-02-13 14:00:00,92.66,92.78,92.55,92.6,44773.0,92.66,92.78,92.55,92.6,44773.0
2018-02-13 14:30:00,92.62,92.68,92.39,92.64,43242.0,92.62,92.68,92.39,92.64,43242.0
2018-02-13 15:00:00,92.57,92.89,92.36,92.57,54984.0,92.57,92.89,92.36,92.57,54984.0
2018-02-13 15:30:00,92.56,92.94,92.45,92.59,111624.0,92.56,92.94,92.45,92.59,111624.0
2018-02-14 09:30:00,91.95,93.44,91.54,93.4,116007.0,91.95,93.44,91.54,93.4,116007.0
2018-02-14 10:00:00,93.49,95.33,93.41,94.41,138164.0,93.49,95.33,93.41,94.41,138164.0
2018-02-14 10:30:00,94.39,95.34,93.92,94.13,134200.0,94.39,95.34,93.92,94.13,134200.0
2018-02-14 11:00:00,94.1,95.0,93.91,94.91,86377.0,94.1,95.0,93.91,94.91,86377.0
2018-02-14 11:30:00,94.98,95.01,94.41,94.81,81095.0,94.98,95.01,94.41,94.81,81095.0
2018-02-14 12:00:00,94.78,95.07,94.71,94.97,57229.0,94.78,95.07,94.71,94.97,57229.0
2018-02-14 12:30:00,94.95,95.25,94.75,95.06,46806.0,94.95,95.25,94.75,95.06,46806.0
2018-02-14 13:00:00,95.1,96.33,95.1,95.81,52654.0,95.1,96.33,95.1,95.81,52654.0
2018-02-14 13:30:00,95.9,97.48,95.9,97.36,83760.0,95.9,97.48,95.9,97.36,83760.0
2018-02-14 14:00:00,97.38,98.2,97.09,97.1,168573.0,97.38,98.2,97.09,97.1,168573.0
2018-02-14 14:30:00,97.14,97.6,96.82,97.22,108274.0,97.14,97.6,96.82,97.22,108274.0
2018-02-14 15:00:00,97.27,97.6,96.92,97.09,73878.0,97.27,97.6,96.92,97.09,73878.0
2018-02-14 15:30:00,97.08,97.53,96.73,97.09,186394.0,97.08,97.53,96.73,97.09,186394.0
2018-02-15 09:30:00,97.1,97.1,95.55,95.96,140542.0,97.1,97.1,95.55,95.96,140542.0
2018-02-15 10:00:00,95.95,96.53,95.59,96.21,61821.0,95.95,96.53,95.59,96.21,61821.0
2018-02-15 10:30:00,96.2,96.94,95.48,96.32,50705.0,96.2,96.94,95.48,96.32,50705.0
2018-02-15 11:00:00,96.23,97.9,96.14,97.73,99486.0,96.23,97.9,96.14,97.73,99486.0
2018-02-15 11:30:00,97.74,98.15,97.33,97.94,54027.0,97.74,98.15,97.33,97.94,54027.0
2018-02-15 12:00:00,97.94,98.3,97.66,97.95,82689.0,97.94,98.3,97.66,97.95,82689.0
2018-02-15 12:30:00,97.94,98.43,97.54,97.63,66467.0,97.94,98.43,97.54,97.63,66467.0
2018-02-15 13:00:00,97.8,98.2,97.63,97.63,30363.0,97.8,98.2,97.63,97.63,30363.0
2018-02-15 13:30:00,97.62,97.81,97.37,97.75,27188.0,97.62,97.81,97.37,97.75,27188.0
2018-02-15 14:00:00,97.66,98.28,97.58,98.12,102744.0,97.66,98.28,97.58,98.12,102744.0
2018-02-15 14:30:00,98.12,98.37,97.62,97.86,69630.0,98.12,98.37,97.62,97.86,69630.0
2018-02-15 15:00:00,97.84,98.0,96.84,96.85,71801.0,97.84,98.0,96.84,96.85,71801.0
2018-02-15 15:30:00,96.86,96.97,96.45,96.75,128287.0,96.86,96.97,96.45,96.75,128287.0
2018-02-16 09:30:00,97.25,97.25,95.95,96.48,98385.0,97.25,97.25,95.95,96.48,98385.0
2018-02-16 10:00:00,96.41,96.93,96.29,96.68,81453.0,96.41,96.93,96.29,96.68,81453.0
2018-02-16 10:30:00,96.72,97.35,96.37,97.1,61069.0,96.72,97.35,96.37,97.1,61069.0
2018-02-16 11:00:00,97.09,97.76,96.74,96.74,41486.0,97.09,97.76,96.74,96.74,41486.0
2018-02-16 11:30:00,96.85,97.77,96.68,97.69,40428.0,96.85,97.77,96.68,97.69,40428.0
2018-02-16 12:00:00,97.76,97.88,97.35,97.64,29686.0,97.76,97.88,97.35,97.64,29686.0
2018-02-16 12:30:00,97.64,97.84,97.4,97.55,30854.0,97.64,97.84,97.4,97.55,30854.0
2018-02-16 13:00:00,97.62,97.8,97.05,97.2,30416.0,97.62,97.8,97.05,97.2,30416.0
2018-02-16 13:30:00,97.23,97.83,96.9,97.8,31413.0,97.23,97.83,96.9,97.8,31413.0
2018-02-16 14:00:00,97.84,98.0,97.31,97.86,64292.0,97.84,98.0,97.31,97.86,64292.0
2018-02-16 14:30:00,97.86,98.68,97.8,98.68,87208.0,97.86,98.68,97.8,98.68,87208.0
2018-02-16 15:00:00,98.71,98.73,98.02,98.26,63279.0,98.71,98.73,98.02,98.26,63279.0
2018-02-16 15:30:00,98.26,98.32,97.47,97.51,145461.0,98.26,98.32,97.47,97.51,145461.0
2018-02-20 09:30:00,97.28,99.94,97.04,99.53,208115.0,97.28,99.94,97.04,99.53,208115.0
2018-02-20 10:00:00,99.39,100.14,99.3,99.71,166253.0,99.39,100.14,99.3,99.71,166253.0
2018-02-20 10:30:00,99.71,99.71,99.0,99.46,186158.0,99.71,99.71,99.0,99.46,186158.0
2018-02-20 11:00:00,99.43,99.85,99.27,99.42,100346.0,99.43,99.85,99.27,99.42,100346.0
2018-02-20 11:30:00,99.41,99.41,98.61,98.67,104399.0,99.41,99.41,98.61,98.67,104399.0
2018-02-20 12:00:00,98.65,98.98,98.6,98.71,87063.0,98.65,98.98,98.6,98.71,87063.0
2018-02-20 12:30:00,98.71,99.0,98.33,98.38,68966.0,98.71,99.0,98.33,98.38,68966.0
2018-02-20 13:00:00,98.4,98.46,97.36,97.64,125375.0,98.4,98.46,97.36,97.64,125375.0
2018-02-20 13:30:00,97.64,98.84,97.63,98.72,56110.0,97.64,98.84,97.63,98.72,56110.0
2018-02-20 14:00:00,98.74,98.74,97.85,98.28,96064.0,98.74,98.74,97.85,98.28,96064.0
2018-02-20 14:30:00,98.15,98.44,97.54,97.58,101268.0,98.15,98.44,97.54,97.58,101268.0
2018-02-20 15:00:00,97.59,97.69,96.63,97.2,135461.0,97.59,97.69,96.63,97.2,135461.0
2018-02-20 15:30:00,97.22,97.36,96.04,96.28,330818.0,97.22,97.36,96.04,96.28,330818.0
2018-02-21 09:30:00,96.66,98.08,96.34,97.83,161474.0,96.66,98.08,96.34,97.83,161474.0
2018-02-21 10:00:00,97.91,98.31,97.47,97.47,120998.0,97.91,98.31,97.47,97.47,120998.0
2018-02-21 10:30:00,97.51,97.59,94.93,96.2,258865.0,97.51,97.59,94.93,96.2,258865.0
2018-02-21 11:00:00,96.25,97.28,96.25,97.23,231938.0,96.25,97.28,96.25,97.23,231938.0
2018-02-21 11:30:00,97.24,97.28,96.06,96.06,98557.0,97.24,97.28,96.06,96.06,98557.0
2018-02-21 12:00:00,96.09,96.24,95.39,95.63,86980.0,96.09,96.24,95.39,95.63,86980.0
2018-02-21 12:30:00,95.63,96.88,95.63,96.84,81156.0,95.63,96.88,95.63,96.84,81156.0
2018-02-21 13:00:00,97.05,97.2,96.2,96.88,290098.0,97.05,97.2,96.2,96.88,290098.0
2018-02-21 13:30:00,96.9,97.2,96.58,96.7,183714.0,96.9,97.2,96.58,96.7,183714.0
2018-02-21 14:00:00,96.68,97.32,96.66,96.97,207376.0,96.68,97.32,96.66,96.97,207376.0
2018-02-21 14:30:00,96.94,97.05,96.32,96.68,225907.0,96.94,97.05,96.32,96.68,225907.0
2018-02-21 15:00:00,96.68,97.09,95.76,96.66,183648.0,96.68,97.09,95.76,96.66,183648.0
2018-02-21 15:30:00,96.67,97.01,95.49,95.71,491005.0,96.67,97.01,95.49,95.71,491005.0
2018-02-22 09:30:00,81.46,83.49,77.74,77.85,2398238.0,81.46,83.49,77.74,77.85,2398238.0
2018-02-22 10:00:00,77.85,78.99,77.25,77.44,1145053.0,77.85,78.99,77.25,77.44,1145053.0
2018-02-22 10:30:00,77.46,77.51,75.16,75.24,976245.0,77.46,77.51,75.16,75.24,976245.0
2018-02-22 11:00:00,75.25,75.64,74.13,74.36,914103.0,75.25,75.64,74.13,74.36,914103.0
2018-02-22 11:30:00,74.36,75.67,74.18,74.56,1040607.0,74.36,75.67,74.18,74.56,1040607.0
2018-02-22 12:00:00,74.59,74.99,73.56,73.83,703262.0,74.59,74.99,73.56,73.83,703262.0
2018-02-22 12:30:00,73.89,76.28,73.7,75.98,761002.0,73.89,76.28,73.7,75.98,761002.0
2018-02-22 13:00:00,75.99,76.33,74.75,75.2,479584.0,75.99,76.33,74.75,75.2,479584.0
2018-02-22 13:30:00,75.2,75.59,74.85,74.85,324050.0,75.2,75.59,74.85,74.85,324050.0
2018-02-22 14:00:00,74.84,75.82,74.51,75.79,344348.0,74.84,75.82,74.51,75.79,344348.0
2018-02-22 14:30:00,75.79,76.55,75.02,75.67,448652.0,75.79,76.55,75.02,75.67,448652.0
2018-02-22 15:00:00,75.65,75.98,74.36,74.4,504354.0,75.65,75.98,74.36,74.4,504354.0
2018-02-22 15:30:00,74.37,74.98,73.89,73.94,930697.0,74.37,74.98,73.89,73.94,930697.0
2018-02-23 09:30:00,73.77,74.48,70.62,70.95,998084.0,73.77,74.48,70.62,70.95,998084.0
2018-02-23 10:00:00,70.92,71.85,70.06,70.17,891297.0,70.92,71.85,70.06,70.17,891297.0
2018-02-23 10:30:00,70.17,70.96,69.53,69.63,582915.0,70.17,70.96,69.53,69.63,582915.0
2018-02-23 11:00:00,69.61,70.16,69.03,69.25,736219.0,69.61,70.16,69.03,69.25,736219.0
2018-02-23 11:30:00,69.31,70.07,68.5,69.62,481466.0,69.31,70.07,68.5,69.62,481466.0
2018-02-23 12:00:00,69.62,70.76,69.62,70.5,700760.0,69.62,70.76,69.62,70.5,700760.0
2018-02-23 12:30:00,70.51,74.25,70.42,73.42,1452919.0,70.51,74.25,70.42,73.42,1452919.0
2018-02-23 13:00:00,73.42,75.75,73.19,73.87,1088725.0,73.42,75.75,73.19,73.87,1088725.0
2018-02-23 13:30:00,73.82,75.29,73.82,74.74,625956.0,73.82,75.29,73.82,74.74,625956.0
2018-02-23 14:00:00,74.73,76.29,74.23,75.17,727275.0,74.73,76.29,74.23,75.17,727275.0
2018-02-23 14:30:00,75.17,75.72,74.22,75.6,462299.0,75.17,75.72,74.22,75.6,462299.0
2018-02-23 15:00:00,75.55,76.4,75.0,75.26,606628.0,75.55,76.4,75.0,75.26,606628.0
2018-02-23 15:30:00,75.29,75.76,74.85,75.25,742326.0,75.29,75.76,74.85,75.25,742326.0
2018-02-26 09:30:00,75.55,77.54,73.23,73.47,549660.0,75.55,77.54,73.23,73.47,549660.0
2018-02-26 10:00:00,73.46,74.1,72.69,73.21,448923.0,73.46,74.1,72.69,73.21,448923.0
2018-02-26 10:30:00,73.26,74.65,72.94,74.65,318813.0,73.26,74.65,72.94,74.65,318813.0
2018-02-26 11:00:00,74.61,75.18,73.93,74.01,340037.0,74.61,75.18,73.93,74.01,340037.0
2018-02-26 11:30:00,74.0,74.73,73.81,74.3,209289.0,74.0,74.73,73.81,74.3,209289.0
2018-02-26 12:00:00,74.29,74.96,74.0,74.56,182984.0,74.29,74.96,74.0,74.56,182984.0
2018-02-26 12:30:00,74.57,75.77,74.32,74.86,261131.0,74.57,75.77,74.32,74.86,261131.0
2018-02-26 13:00:00,74.88,75.21,74.56,75.14,111251.0,74.88,75.21,74.56,75.14,111251.0
2018-02-26 13:30:00,75.18,75.29,74.77,74.92,90492.0,75.18,75.29,74.77,74.92,90492.0
2018-02-26 14:00:00,74.94,75.16,74.3,74.32,149527.0,74.94,75.16,74.3,74.32,149527.0
2018-02-26 14:30:00,74.33,74.71,74.11,74.49,164827.0,74.33,74.71,74.11,74.49,164827.0
2018-02-26 15:00:00,74.5,75.18,74.46,74.85,182180.0,74.5,75.18,74.46,74.85,182180.0
2018-02-26 15:30:00,74.84,75.43,74.64,75.05,378974.0,74.84,75.43,74.64,75.05,378974.0
2018-02-27 09:30:00,74.09,75.38,74.09,75.18,275941.0,74.09,75.38,74.09,75.18,275941.0
2018-02-27 10:00:00,75.18,76.38,74.8,76.25,232334.0,75.18,76.38,74.8,76.25,232334.0
2018-02-27 10:30:00,76.24,76.57,75.74,75.88,262898.0,76.24,76.57,75.74,75.88,262898.0
2018-02-27 11:00:00,75.87,76.42,75.79,76.21,205720.0,75.87,76.42,75.79,76.21,205720.0
2018-02-27 11:30:00,76.23,76.42,75.67,75.87,145392.0,76.23,76.42,75.67,75.87,145392.0
2018-02-27 12:00:00,75.81,76.36,75.62,75.8,144679.0,75.81,76.36,75.62,75.8,144679.0
2018-02-27 12:30:00,75.84,76.08,75.67,76.06,111993.0,75.84,76.08,75.67,76.06,111993.0
2018-02-27 13:00:00,76.03,76.16,75.83,76.01,77404.0,76.03,76.16,75.83,76.01,77404.0
2018-02-27 13:30:00,76.03,76.41,75.89,76.25,76626.0,76.03,76.41,75.89,76.25,76626.0
2018-02-27 14:00:00,76.28,76.44,76.04,76.35,95240.0,76.28,76.44,76.04,76.35,95240.0
2018-02-27 14:30:00,76.28,76.66,76.24,76.44,158368.0,76.28,76.66,76.24,76.44,158368.0
2018-02-27 15:00:00,76.45,76.81,76.14,76.39,189440.0,76.45,76.81,76.14,76.39,189440.0
2018-02-27 15:30:00,76.4,76.6,76.14,76.31,347773.0,76.4,76.6,76.14,76.31,347773.0
2018-02-28 09:30:00,76.66,77.32,75.0,76.1,188879.0,76.66,77.32,75.0,76.1,188879.0
2018-02-28 10:00:00,76.1,76.31,75.81,76.21,164989.0,76.1,76.31,75.81,76.21,164989.0
2018-02-28 10:30:00,76.18,76.5,76.08,76.48,112073.0,76.18,76.5,76.08,76.48,112073.0
2018-02-28 11:00:00,76.5,76.73,75.83,76.36,120331.0,76.5,76.73,75.83,76.36,120331.0
2018-02-28 11:30:00,76.44,76.85,76.03,76.85,78940.0,76.44,76.85,76.03,76.85,78940.0
2018-02-28 12:00:00,76.78,77.25,76.73,76.95,133427.0,76.78,77.25,76.73,76.95,133427.0
2018-02-28 12:30:00,76.9,78.14,76.88,77.9,173972.0,76.9,78.14,76.88,77.9,173972.0
2018-02-28 13:00:00,77.89,78.24,77.65,78.18,176177.0,77.89,78.24,77.65,78.18,176177.0
2018-02-28 13:30:00,78.18,78.38,77.69,78.33,147226.0,78.18,78.38,77.69,78.33,147226.0
2018-02-28 14:00:00,78.33,78.9,78.21,78.69,130440.0,78.33,78.9,78.21,78.69,130440.0
2018-02-28 14:30:00,78.69,78.69,78.13,78.26,108859.0,78.69,78.69,78.13,78.26,108859.0
2018-02-28 15:00:00,78.3,78.44,77.6,77.9,178502.0,78.3,78.44,77.6,77.9,178502.0
2018-02-28 15:30:00,77.89,78.13,77.34,77.4,455509.0,77.89,78.13,77.34,77.4,455509.0
2018-03-01 09:30:00,77.21,77.46,76.03,76.88,193983.0,77.21,77.46,76.03,76.88,193983.0
2018-03-01 10:00:00,76.87,78.08,76.37,78.03,161584.0,76.87,78.08,76.37,78.03,161584.0
2018-03-01 10:30:00,77.96,78.54,77.25,77.56,154875.0,77.96,78.54,77.25,77.56,154875.0
2018-03-01 11:00:00,77.52,78.08,77.29,77.37,94151.0,77.52,78.08,77.29,77.37,94151.0
2018-03-01 11:30:00,77.42,78.0,77.06,77.53,131615.0,77.42,78.0,77.06,77.53,131615.0
2018-03-01 12:00:00,77.51,78.08,77.15,78.0,65435.0,77.51,78.08,77.15,78.0,65435.0
2018-03-01 12:30:00,78.0,78.02,77.64,77.93,58009.0,78.0,78.02,77.64,77.93,58009.0
2018-03-01 13:00:00,77.88,78.01,77.28,77.94,93015.0,77.88,78.01,77.28,77.94,93015.0
2018-03-01 13:30:00,77.9,77.97,76.72,76.72,70870.0,77.9,77.97,76.72,76.72,70870.0
2018-03-01 14:00:00,76.68,77.49,76.02,77.42,159508.0,76.68,77.49,76.02,77.42,159508.0
2018-03-01 14:30:00,77.37,78.15,76.95,78.05,130084.0,77.37,78.15,76.95,78.05,130084.0
2018-03-01 15:00:00,78.05,79.21,77.53,78.9,220004.0,78.05,79.21,77.53,78.9,220004.0
2018-03-01 15:30:00,78.9,79.38,78.16,79.29,448792.0,78.9,79.38,78.16,79.29,448792.0
2018-03-02 09:30:00,78.54,78.85,77.88,78.48,122460.0,78.54,78.85,77.88,78.48,122460.0
2018-03-02 10:00:00,78.46,78.66,77.46,78.41,126044.0,78.46,78.66,77.46,78.41,126044.0
2018-03-02 10:30:00,78.34,79.45,78.34,78.77,131755.0,78.34,79.45,78.34,78.77,131755.0
2018-03-02 11:00:00,78.68,79.61,78.47,79.44,98359.0,78.68,79.61,78.47,79.44,98359.0
2018-03-02 11:30:00,79.36,79.95,79.2,79.45,95025.0,79.36,79.95,79.2,79.45,95025.0
2018-03-02 12:00:00,79.48,80.0,79.36,79.95,75305.0,79.48,80.0,79.36,79.95,75305.0
2018-03-02 12:30:00,79.96,80.46,79.52,80.39,94646.0,79.96,80.46,79.52,80.39,94646.0
2018-03-02 13:00:00,80.33,80.33,79.67,79.83,67861.0,80.33,80.33,79.67,79.83,67861.0
2018-03-02 13:30:00,79.84,80.54,79.78,79.81,74348.0,79.84,80.54,79.78,79.81,74348.0
2018-03-02 14:00:00,79.87,80.39,79.87,80.22,65696.0,79.87,80.39,79.87,80.22,65696.0
2018-03-02 14:30:00,80.24,80.44,79.85,80.31,90849.0,80.24,80.44,79.85,80.31,90849.0
2018-03-02 15:00:00,80.29,80.58,80.27,80.37,87531.0,80.29,80.58,80.27,80.37,87531.0
2018-03-02 15:30:00,80.41,80.65,80.28,80.33,231971.0,80.41,80.65,80.28,80.33,231971.0
2018-03-05 09:30:00,80.0,80.32,79.28,80.0,89141.0,80.0,80.32,79.28,80.0,89141.0
2018-03-05 10:00:00,80.05,80.86,79.92,80.84,57161.0,80.05,80.86,79.92,80.84,57161.0
2018-03-05 10:30:00,80.8,81.55,80.56,81.49,133904.0,80.8,81.55,80.56,81.49,133904.0
2018-03-05 11:00:00,81.63,81.74,80.75,80.9,98748.0,81.63,81.74,80.75,80.9,98748.0
2018-03-05 11:30:00,80.93,81.1,80.14,80.17,88215.0,80.93,81.1,80.14,80.17,88215.0
2018-03-05 12:00:00,80.29,80.8,80.04,80.15,48804.0,80.29,80.8,80.04,80.15,48804.0
2018-03-05 12:30:00,80.22,80.71,80.22,80.49,43278.0,80.22,80.71,80.22,80.49,43278.0
2018-03-05 13:00:00,80.61,80.8,80.24,80.27,40707.0,80.61,80.8,80.24,80.27,40707.0
2018-03-05 13:30:00,80.2,80.78,80.06,80.75,52809.0,80.2,80.78,80.06,80.75,52809.0
2018-03-05 14:00:00,80.78,80.98,80.46,80.97,41630.0,80.78,80.98,80.46,80.97,41630.0
2018-03-05 14:30:00,80.98,81.55,80.78,81.07,82536.0,80.98,81.55,80.78,81.07,82536.0
2018-03-05 15:00:00,81.07,81.34,80.94,80.94,59241.0,81.07,81.34,80.94,80.94,59241.0
2018-03-05 15:30:00,80.93,81.56,80.83,81.22,166078.0,80.93,81.56,80.83,81.22,166078.0
2018-03-06 09:30:00,80.9,82.64,80.75,82.03,188044.0,80.9,82.64,80.75,82.03,188044.0
2018-03-06 10:00:00,82.0,82.5,81.6,82.33,56868.0,82.0,82.5,81.6,82.33,56868.0
2018-03-06 10:30:00,82.35,82.49,81.0,81.44,79713.0,82.35,82.49,81.0,81.44,79713.0
2018-03-06 11:00:00,81.39,81.91,81.26,81.61,42049.0,81.39,81.91,81.26,81.61,42049.0
2018-03-06 11:30:00,81.64,82.21,81.61,81.89,50774.0,81.64,82.21,81.61,81.89,50774.0
2018-03-06 12:00:00,82.05,82.24,81.93,82.11,24598.0,82.05,82.24,81.93,82.11,24598.0
2018-03-06 12:30:00,82.11,82.69,82.07,82.43,38784.0,82.11,82.69,82.07,82.43,38784.0
2018-03-06 13:00:00,82.52,83.0,82.51,82.53,67102.0,82.52,83.0,82.51,82.53,67102.0
2018-03-06 13:30:00,82.59,82.89,82.18,82.44,40075.0,82.59,82.89,82.18,82.44,40075.0
2018-03-06 14:00:00,82.44,82.8,82.31,82.56,61759.0,82.44,82.8,82.31,82.56,61759.0
2018-03-06 14:30:00,82.62,83.32,82.49,83.25,141399.0,82.62,83.32,82.49,83.25,141399.0
2018-03-06 15:00:00,83.19,83.48,82.92,83.36,80560.0,83.19,83.48,82.92,83.36,80560.0
2018-03-06 15:30:00,83.38,83.66,83.06,83.13,201772.0,83.38,83.66,83.06,83.13,201772.0
2018-03-07 09:30:00,81.67,83.05,81.13,82.43,116460.0,81.67,83.05,81.13,82.43,116460.0
2018-03-07 10:00:00,82.38,83.87,82.29,83.8,78683.0,82.38,83.87,82.29,83.8,78683.0
2018-03-07 10:30:00,83.81,85.3,83.75,84.84,195242.0,83.81,85.3,83.75,84.84,195242.0
2018-03-07 11:00:00,84.86,85.16,83.88,83.93,106038.0,84.86,85.16,83.88,83.93,106038.0
2018-03-07 11:30:00,83.97,84.39,83.75,83.83,73281.0,83.97,84.39,83.75,83.83,73281.0
2018-03-07 12:00:00,83.86,84.39,83.56,84.34,66819.0,83.86,84.39,83.56,84.34,66819.0
2018-03-07 12:30:00,84.28,84.56,83.93,84.39,59005.0,84.28,84.56,83.93,84.39,59005.0
2018-03-07 13:00:00,84.37,84.49,84.12,84.45,49321.0,84.37,84.49,84.12,84.45,49321.0
2018-03-07 13:30:00,84.43,84.79,84.25,84.67,78554.0,84.43,84.79,84.25,84.67,78554.0
2018-03-07 14:00:00,84.68,84.94,84.31,84.81,78598.0,84.68,84.94,84.31,84.81,78598.0
2018-03-07 14:30:00,84.78,85.23,84.78,84.91,67021.0,84.78,85.23,84.78,84.91,67021.0
2018-03-07 15:00:00,84.88,85.03,84.46,84.58,73597.0,84.88,85.03,84.46,84.58,73597.0
2018-03-07 15:30:00,84.57,84.94,84.57,84.66,140824.0,84.57,84.94,84.57,84.66,140824.0
2018-03-08 09:30:00,85.8,86.96,84.66,85.02,263279.0,85.8,86.96,84.66,85.02,263279.0
2018-03-08 10:00:00,84.95,85.5,84.15,85.5,109991.0,84.95,85.5,84.15,85.5,109991.0
2018-03-08 10:30:00,85.4,85.61,84.68,85.02,67983.0,85.4,85.61,84.68,85.02,67983.0
2018-03-08 11:00:00,85.06,85.19,84.79,84.8,41041.0,85.06,85.19,84.79,84.8,41041.0
2018-03-08 11:30:00,84.9,85.15,84.41,84.99,37530.0,84.9,85.15,84.41,84.99,37530.0
2018-03-08 12:00:00,84.97,85.35,84.84,85.24,31182.0,84.97,85.35,84.84,85.24,31182.0
2018-03-08 12:30:00,85.23,85.92,85.17,85.9,21390.0,85.23,85.92,85.17,85.9,21390.0
2018-03-08 13:00:00,85.93,85.93,85.32,85.37,38055.0,85.93,85.93,85.32,85.37,38055.0
2018-03-08 13:30:00,85.37,85.86,85.28,85.75,27412.0,85.37,85.86,85.28,85.75,27412.0
2018-03-08 14:00:00,85.78,86.18,85.59,85.9,51858.0,85.78,86.18,85.59,85.9,51858.0
2018-03-08 14:30:00,85.89,86.16,85.2,85.42,57524.0,85.89,86.16,85.2,85.42,57524.0
2018-03-08 15:00:00,85.45,85.99,85.45,85.52,56698.0,85.45,85.99,85.45,85.52,56698.0
2018-03-08 15:30:00,85.53,85.69,85.28,85.37,186572.0,85.53,85.69,85.28,85.37,186572.0
2018-03-09 09:30:00,85.77,85.98,84.26,85.42,131825.0,85.77,85.98,84.26,85.42,131825.0
2018-03-09 10:00:00,85.34,85.53,84.73,84.81,73128.0,85.34,85.53,84.73,84.81,73128.0
2018-03-09 10:30:00,84.86,85.73,84.72,84.8,68064.0,84.86,85.73,84.72,84.8,68064.0
2018-03-09 11:00:00,84.81,85.39,84.68,85.17,37784.0,84.81,85.39,84.68,85.17,37784.0
2018-03-09 11:30:00,85.29,85.42,84.75,85.09,68565.0,85.29,85.42,84.75,85.09,68565.0
2018-03-09 12:00:00,85.04,85.31,84.95,85.22,28522.0,85.04,85.31,84.95,85.22,28522.0
2018-03-09 12:30:00,85.27,85.65,85.05,85.52,39274.0,85.27,85.65,85.05,85.52,39274.0
2018-03-09 13:00:00,85.57,85.92,85.47,85.77,28288.0,85.57,85.92,85.47,85.77,28288.0
2018-03-09 13:30:00,85.77,85.93,85.69,85.88,38232.0,85.77,85.93,85.69,85.88,38232.0
2018-03-09 14:00:00,85.92,86.11,85.61,85.77,104472.0,85.92,86.11,85.61,85.77,104472.0
2018-03-09 14:30:00,85.84,86.27,85.8,86.27,18870.0,85.84,86.27,85.8,86.27,18870.0
2018-03-09 15:00:00,86.26,86.33,86.02,86.15,39999.0,86.26,86.33,86.02,86.15,39999.0
2018-03-09 15:30:00,86.19,86.34,86.06,86.26,172481.0,86.19,86.34,86.06,86.26,172481.0
2018-03-12 09:30:00,86.5,87.75,86.31,87.09,166994.0,86.5,87.75,86.31,87.09,166994.0
2018-03-12 10:00:00,87.1,87.7,86.65,87.03,77098.0,87.1,87.7,86.65,87.03,77098.0
2018-03-12 10:30:00,86.93,87.2,86.31,86.62,60347.0,86.93,87.2,86.31,86.62,60347.0
2018-03-12 11:00:00,86.53,86.74,86.05,86.14,50130.0,86.53,86.74,86.05,86.14,50130.0
2018-03-12 11:30:00,86.14,86.73,85.85,86.25,36026.0,86.14,86.73,85.85,86.25,36026.0
2018-03-12 12:00:00,86.24,86.54,86.24,86.47,19555.0,86.24,86.54,86.24,86.47,19555.0
2018-03-12 12:30:00,86.52,86.72,86.37,86.52,38305.0,86.52,86.72,86.37,86.52,38305.0
2018-03-12 13:00:00,86.48,86.59,86.26,86.3,27016.0,86.48,86.59,86.26,86.3,27016.0
2018-03-12 13:30:00,86.31,86.31,85.42,85.45,61280.0,86.31,86.31,85.42,85.45,61280.0
2018-03-12 14:00:00,85.45,85.65,85.02,85.28,60434.0,85.45,85.65,85.02,85.28,60434.0
2018-03-12 14:30:00,85.25,85.4,85.0,85.22,55230.0,85.25,85.4,85.0,85.22,55230.0
2018-03-12 15:00:00,85.17,85.37,84.92,84.95,49958.0,85.17,85.37,84.92,84.95,49958.0
2018-03-12 15:30:00,84.92,85.25,84.89,85.07,235412.0,84.92,85.25,84.89,85.07,235412.0
2018-03-13 09:30:00,84.94,85.5,84.07,84.46,59180.0,84.94,85.5,84.07,84.46,59180.0
2018-03-13 10:00:00,84.49,85.32,84.11,84.11,101914.0,84.49,85.32,84.11,84.11,101914.0
2018-03-13 10:30:00,84.2,84.59,83.67,84.31,67848.0,84.2,84.59,83.67,84.31,67848.0
2018-03-13 11:00:00,84.29,84.68,84.03,84.31,65610.0,84.29,84.68,84.03,84.31,65610.0
2018-03-13 11:30:00,84.34,84.97,84.33,84.62,53775.0,84.34,84.97,84.33,84.62,53775.0
2018-03-13 12:00:00,84.59,84.64,83.81,84.29,35511.0,84.59,84.64,83.81,84.29,35511.0
2018-03-13 12:30:00,84.36,85.06,84.27,84.9,48639.0,84.36,85.06,84.27,84.9,48639.0
2018-03-13 13:00:00,84.89,85.44,84.81,84.82,37797.0,84.89,85.44,84.81,84.82,37797.0
2018-03-13 13:30:00,84.92,85.2,84.72,84.81,23266.0,84.92,85.2,84.72,84.81,23266.0
2018-03-13 14:00:00,84.81,84.84,84.31,84.43,24947.0,84.81,84.84,84.31,84.43,24947.0
2018-03-13 14:30:00,84.43,84.82,84.39,84.65,38027.0,84.43,84.82,84.39,84.65,38027.0
2018-03-13 15:00:00,84.66,84.69,84.07,84.35,43447.0,84.66,84.69,84.07,84.35,43447.0
2018-03-13 15:30:00,84.3,84.66,84.09,84.36,193862.0,84.3,84.66,84.09,84.36,193862.0
2018-03-14 09:30:00,84.53,84.96,83.52,83.56,60671.0,84.53,84.96,83.52,83.56,60671.0
2018-03-14 10:00:00,83.63,84.6,83.58,84.14,70043.0,83.63,84.6,83.58,84.14,70043.0
2018-03-14 10:30:00,84.09,84.8,83.8,84.73,40008.0,84.09,84.8,83.8,84.73,40008.0
2018-03-14 11:00:00,84.73,84.95,84.35,84.64,49417.0,84.73,84.95,84.35,84.64,49417.0
2018-03-14 11:30:00,84.54,85.38,84.53,85.29,39008.0,84.54,85.38,84.53,85.29,39008.0
2018-03-14 12:00:00,85.34,85.69,84.97,85.15,47413.0,85.34,85.69,84.97,85.15,47413.0
2018-03-14 12:30:00,85.14,86.17,84.98,86.08,72421.0,85.14,86.17,84.98,86.08,72421.0
2018-03-14 13:00:00,86.07,86.07,85.38,85.85,63383.0,86.07,86.07,85.38,85.85,63383.0
2018-03-14 13:30:00,85.82,85.83,85.46,85.48,30084.0,85.82,85.83,85.46,85.48,30084.0
2018-03-14 14:00:00,85.52,85.96,85.23,85.85,35976.0,85.52,85.96,85.23,85.85,35976.0
2018-03-14 14:30:00,85.85,85.9,85.06,85.26,44025.0,85.85,85.9,85.06,85.26,44025.0
2018-03-14 15:00:00,85.28,85.29,84.81,85.03,56681.0,85.28,85.29,84.81,85.03,56681.0
2018-03-14 15:30:00,85.01,85.19,84.77,84.86,126127.0,85.01,85.19,84.77,84.86,126127.0
2018-03-15 09:30:00,84.83,85.03,81.33,81.62,303268.0,84.83,85.03,81.33,81.62,303268.0
2018-03-15 10:00:00,81.66,82.39,81.11,81.74,146865.0,81.66,82.39,81.11,81.74,146865.0
2018-03-15 10:30:00,81.73,82.3,81.36,82.08,69758.0,81.73,82.3,81.36,82.08,69758.0
2018-03-15 11:00:00,82.14,82.88,81.92,82.85,60002.0,82.14,82.88,81.92,82.85,60002.0
2018-03-15 11:30:00,82.79,82.79,82.15,82.43,41431.0,82.79,82.79,82.15,82.43,41431.0
2018-03-15 12:00:00,82.46,82.84,82.3,82.73,28243.0,82.46,82.84,82.3,82.73,28243.0
2018-03-15 12:30:00,82.74,83.42,82.68,83.42,69078.0,82.74,83.42,82.68,83.42,69078.0
2018-03-15 13:00:00,83.38,83.78,83.29,83.68,58787.0,83.38,83.78,83.29,83.68,58787.0
2018-03-15 13:30:00,83.66,83.69,83.23,83.23,36213.0,83.66,83.69,83.23,83.23,36213.0
2018-03-15 14:00:00,83.24,83.66,83.14,83.48,46552.0,83.24,83.66,83.14,83.48,46552.0
2018-03-15 14:30:00,83.54,84.26,83.54,84.21,55952.0,83.54,84.26,83.54,84.21,55952.0
2018-03-15 15:00:00,84.23,84.26,83.99,84.15,55477.0,84.23,84.26,83.99,84.15,55477.0
2018-03-15 15:30:00,84.13,84.14,83.56,83.95,147893.0,84.13,84.14,83.56,83.95,147893.0
2018-03-16 09:30:00,80.69,81.8,78.81,78.83,366378.0,80.69,81.8,78.81,78.83,366378.0
2018-03-16 10:00:00,78.9,78.96,77.47,78.66,648149.0,78.9,78.96,77.47,78.66,648149.0
2018-03-16 10:30:00,78.68,80.2,78.37,79.61,327317.0,78.68,80.2,78.37,79.61,327317.0
2018-03-16 11:00:00,79.62,79.77,77.92,78.09,309124.0,79.62,79.77,77.92,78.09,309124.0
2018-03-16 11:30:00,78.06,78.91,77.77,78.7,260742.0,78.06,78.91,77.77,78.7,260742.0
2018-03-16 12:00:00,78.69,79.12,78.35,78.58,93844.0,78.69,79.12,78.35,78.58,93844.0
2018-03-16 12:30:00,78.61,78.88,78.36,78.87,62686.0,78.61,78.88,78.36,78.87,62686.0
2018-03-16 13:00:00,78.81,78.98,78.53,78.61,63977.0,78.81,78.98,78.53,78.61,63977.0
2018-03-16 13:30:00,78.62,78.99,78.5,78.86,51440.0,78.62,78.99,78.5,78.86,51440.0
2018-03-16 14:00:00,78.86,79.0,78.4,78.56,74245.0,78.86,79.0,78.4,78.56,74245.0
2018-03-16 14:30:00,78.53,78.84,78.51,78.6,78614.0,78.53,78.84,78.51,78.6,78614.0
2018-03-16 15:00:00,78.57,79.35,78.5,79.35,102960.0,78.57,79.35,78.5,79.35,102960.0
2018-03-16 15:30:00,79.35,79.45,78.89,78.93,349152.0,79.35,79.45,78.89,78.93,349152.0
2018-03-19 09:30:00,78.19,78.89,76.61,78.74,316223.0,78.19,78.89,76.61,78.74,316223.0
2018-03-19 10:00:00,78.73,79.31,78.01,78.02,120076.0,78.73,79.31,78.01,78.02,120076.0
2018-03-19 10:30:00,77.94,78.42,77.02,77.14,169196.0,77.94,78.42,77.02,77.14,169196.0
2018-03-19 11:00:00,77.14,77.26,76.33,76.97,130181.0,77.14,77.26,76.33,76.97,130181.0
2018-03-19 11:30:00,77.03,77.03,75.75,76.06,188935.0,77.03,77.03,75.75,76.06,188935.0
2018-03-19 12:00:00,76.0,76.74,75.75,76.57,130856.0,76.0,76.74,75.75,76.57,130856.0
2018-03-19 12:30:00,76.59,77.29,76.52,77.1,169520.0,76.59,77.29,76.52,77.1,169520.0
2018-03-19 13:00:00,77.05,77.34,76.74,77.0,75267.0,77.05,77.34,76.74,77.0,75267.0
2018-03-19 13:30:00,77.0,77.65,76.67,77.13,74253.0,77.0,77.65,76.67,77.13,74253.0
2018-03-19 14:00:00,77.15,77.38,76.86,77.03,60176.0,77.15,77.38,76.86,77.03,60176.0
2018-03-19 14:30:00,76.99,77.26,76.82,77.13,69850.0,76.99,77.26,76.82,77.13,69850.0
2018-03-19 15:00:00,77.09,77.11,76.53,76.54,69070.0,77.09,77.11,76.53,76.54,69070.0
2018-03-19 15:30:00,76.54,76.8,76.46,76.53,265661.0,76.54,76.8,76.46,76.53,265661.0
2018-03-20 09:30:00,77.04,77.05,75.49,75.7,180259.0,77.04,77.05,75.49,75.7,180259.0
2018-03-20 10:00:00,75.68,76.49,75.17,75.3,118140.0,75.68,76.49,75.17,75.3,118140.0
2018-03-20 10:30:00,75.32,76.05,75.05,75.98,139728.0,75.32,76.05,75.05,75.98,139728.0
2018-03-20 11:00:00,75.98,75.98,75.01,75.21,80328.0,75.98,75.98,75.01,75.21,80328.0
2018-03-20 11:30:00,75.21,75.95,75.21,75.78,91355.0,75.21,75.95,75.21,75.78,91355.0
2018-03-20 12:00:00,75.91,76.11,75.6,75.94,60661.0,75.91,76.11,75.6,75.94,60661.0
2018-03-20 12:30:00,75.94,76.19,75.72,76.0,52737.0,75.94,76.19,75.72,76.0,52737.0
2018-03-20 13:00:00,75.97,76.04,75.62,75.78,48219.0,75.97,76.04,75.62,75.78,48219.0
2018-03-20 13:30:00,75.8,76.01,75.73,75.73,51545.0,75.8,76.01,75.73,75.73,51545.0
2018-03-20 14:00:00,75.73,76.19,75.64,76.07,86265.0,75.73,76.19,75.64,76.07,86265.0
2018-03-20 14:30:00,76.03,76.4,75.82,76.3,99032.0,76.03,76.4,75.82,76.3,99032.0
2018-03-20 15:00:00,76.28,76.55,76.14,76.23,123455.0,76.28,76.55,76.14,76.23,123455.0
2018-03-20 15:30:00,76.24,76.59,76.1,76.5,302390.0,76.24,76.59,76.1,76.5,302390.0
2018-03-21 09:30:00,76.0,77.3,75.78,76.13,139101.0,76.0,77.3,75.78,76.13,139101.0
2018-03-21 10:00:00,76.11,76.57,75.91,76.02,65892.0,76.11,76.57,75.91,76.02,65892.0
2018-03-21 10:30:00,75.91,76.02,74.69,74.83,120889.0,75.91,76.02,74.69,74.83,120889.0
2018-03-21 11:00:00,74.76,75.1,74.21,74.67,186736.0,74.76,75.1,74.21,74.67,186736.0
2018-03-21 11:30:00,74.66,74.66,74.08,74.09,108054.0,74.66,74.66,74.08,74.09,108054.0
2018-03-21 12:00:00,74.06,74.11,73.3,73.77,267642.0,74.06,74.11,73.3,73.77,267642.0
2018-03-21 12:30:00,73.74,73.89,73.41,73.64,129726.0,73.74,73.89,73.41,73.64,129726.0
2018-03-21 13:00:00,73.65,73.65,72.78,72.95,163221.0,73.65,73.65,72.78,72.95,163221.0
2018-03-21 13:30:00,72.99,73.37,72.6,72.9,134489.0,72.99,73.37,72.6,72.9,134489.0
2018-03-21 14:00:00,72.99,73.0,72.12,72.63,237439.0,72.99,73.0,72.12,72.63,237439.0
2018-03-21 14:30:00,72.62,73.44,72.29,73.43,183936.0,72.62,73.44,72.29,73.43,183936.0
2018-03-21 15:00:00,73.4,73.73,72.94,73.44,193790.0,73.4,73.73,72.94,73.44,193790.0
2018-03-21 15:30:00,73.44,73.45,72.0,72.41,451301.0,73.44,73.45,72.0,72.41,451301.0
2018-03-22 09:30:00,72.13,72.31,70.36,71.66,316257.0,72.13,72.31,70.36,71.66,316257.0
2018-03-22 10:00:00,71.56,71.72,70.81,70.87,135872.0,71.56,71.72,70.81,70.87,135872.0
2018-03-22 10:30:00,70.87,71.03,70.25,70.4,115419.0,70.87,71.03,70.25,70.4,115419.0
2018-03-22 11:00:00,70.35,71.0,69.88,70.16,223992.0,70.35,71.0,69.88,70.16,223992.0
2018-03-22 11:30:00,70.14,70.16,69.48,70.01,168557.0,70.14,70.16,69.48,70.01,168557.0
2018-03-22 12:00:00,70.01,70.67,69.83,70.57,171334.0,70.01,70.67,69.83,70.57,171334.0
2018-03-22 12:30:00,70.59,70.77,70.28,70.42,78487.0,70.59,70.77,70.28,70.42,78487.0
2018-03-22 13:00:00,70.43,70.43,69.8,70.24,74327.0,70.43,70.43,69.8,70.24,74327.0
2018-03-22 13:30:00,70.24,70.47,69.96,70.18,58594.0,70.24,70.47,69.96,70.18,58594.0
2018-03-22 14:00:00,70.17,70.18,69.86,69.98,55254.0,70.17,70.18,69.86,69.98,55254.0
2018-03-22 14:30:00,69.97,70.27,69.89,69.93,85117.0,69.97,70.27,69.89,69.93,85117.0
2018-03-22 15:00:00,69.9,70.02,69.4,69.6,95002.0,69.9,70.02,69.4,69.6,95002.0
2018-03-22 15:30:00,69.6,69.68,69.08,69.27,308917.0,69.6,69.68,69.08,69.27,308917.0
2018-03-23 09:30:00,69.05,69.92,68.35,69.19,149939.0,69.05,69.92,68.35,69.19,149939.0
2018-03-23 10:00:00,69.05,69.57,68.42,69.57,121324.0,69.05,69.57,68.42,69.57,121324.0
2018-03-23 10:30:00,69.62,70.12,68.87,68.88,92348.0,69.62,70.12,68.87,68.88,92348.0
2018-03-23 11:00:00,68.87,68.87,68.25,68.29,118329.0,68.87,68.87,68.25,68.29,118329.0
2018-03-23 11:30:00,68.27,68.71,67.46,67.48,148921.0,68.27,68.71,67.46,67.48,148921.0
2018-03-23 12:00:00,67.42,67.67,66.86,67.66,172382.0,67.42,67.67,66.86,67.66,172382.0
2018-03-23 12:30:00,67.66,67.7,66.89,67.02,57291.0,67.66,67.7,66.89,67.02,57291.0
2018-03-23 13:00:00,67.0,67.5,66.91,67.44,47147.0,67.0,67.5,66.91,67.44,47147.0
2018-03-23 13:30:00,67.46,68.06,67.3,68.06,67614.0,67.46,68.06,67.3,68.06,67614.0
2018-03-23 14:00:00,68.04,68.3,67.73,68.11,84288.0,68.04,68.3,67.73,68.11,84288.0
2018-03-23 14:30:00,68.1,68.22,67.61,67.67,104869.0,68.1,68.22,67.61,67.67,104869.0
2018-03-23 15:00:00,67.68,68.1,67.54,68.07,177966.0,67.68,68.1,67.54,68.07,177966.0
2018-03-23 15:30:00,68.06,68.17,67.55,67.58,381099.0,68.06,68.17,67.55,67.58,381099.0
2018-03-26 09:30:00,68.72,68.81,67.3,67.88,112597.0,68.72,68.81,67.3,67.88,112597.0
2018-03-26 10:00:00,67.95,68.11,67.0,67.1,114284.0,67.95,68.11,67.0,67.1,114284.0
2018-03-26 10:30:00,67.04,67.75,67.01,67.5,115549.0,67.04,67.75,67.01,67.5,115549.0
2018-03-26 11:00:00,67.5,67.56,67.02,67.33,161075.0,67.5,67.56,67.02,67.33,161075.0
2018-03-26 11:30:00,67.34,67.93,67.3,67.71,121546.0,67.34,67.93,67.3,67.71,121546.0
2018-03-26 12:00:00,67.73,68.04,67.56,67.85,89574.0,67.73,68.04,67.56,67.85,89574.0
2018-03-26 12:30:00,67.77,68.0,67.46,67.49,47338.0,67.77,68.0,67.46,67.49,47338.0
2018-03-26 13:00:00,67.49,67.96,67.47,67.92,57373.0,67.49,67.96,67.47,67.92,57373.0
2018-03-26 13:30:00,67.91,68.07,67.74,68.04,45669.0,67.91,68.07,67.74,68.04,45669.0
2018-03-26 14:00:00,68.1,68.35,67.87,68.17,68804.0,68.1,68.35,67.87,68.17,68804.0
2018-03-26 14:30:00,68.2,68.38,68.09,68.09,90063.0,68.2,68.38,68.09,68.09,90063.0
2018-03-26 15:00:00,68.01,68.21,67.7,67.9,102386.0,68.01,68.21,67.7,67.9,102386.0
2018-03-26 15:30:00,67.93,68.11,67.75,68.0,314374.0,67.93,68.11,67.75,68.0,314374.0
2018-03-27 09:30:00,68.11,68.7,66.36,66.91,272516.0,68.11,68.7,66.36,66.91,272516.0
2018-03-27 10:00:00,66.88,67.92,66.61,67.78,87603.0,66.88,67.92,66.61,67.78,87603.0
2018-03-27 10:30:00,67.71,67.97,67.4,67.93,75185.0,67.71,67.97,67.4,67.93,75185.0
2018-03-27 11:00:00,67.98,68.25,67.55,67.8,178252.0,67.98,68.25,67.55,67.8,178252.0
2018-03-27 11:30:00,67.84,68.17,67.64,67.88,82977.0,67.84,68.17,67.64,67.88,82977.0
2018-03-27 12:00:00,67.84,67.95,67.09,67.1,53631.0,67.84,67.95,67.09,67.1,53631.0
2018-03-27 12:30:00,67.1,67.26,66.87,67.16,79175.0,67.1,67.26,66.87,67.16,79175.0
2018-03-27 13:00:00,67.22,67.41,66.86,66.87,105005.0,67.22,67.41,66.86,66.87,105005.0
2018-03-27 13:30:00,66.87,66.89,65.85,66.11,87885.0,66.87,66.89,65.85,66.11,87885.0
2018-03-27 14:00:00,66.14,66.69,65.91,66.51,133472.0,66.14,66.69,65.91,66.51,133472.0
2018-03-27 14:30:00,66.48,66.96,66.41,66.5,124784.0,66.48,66.96,66.41,66.5,124784.0
2018-03-27 15:00:00,66.54,66.55,65.85,66.03,147169.0,66.54,66.55,65.85,66.03,147169.0
2018-03-27 15:30:00,66.01,67.01,65.81,66.53,629273.0,66.01,67.01,65.81,66.53,629273.0
2018-03-28 09:30:00,66.25,67.21,64.25,67.09,271007.0,66.25,67.21,64.25,67.09,271007.0
2018-03-28 10:00:00,67.06,67.48,65.25,66.18,187843.0,67.06,67.48,65.25,66.18,187843.0
2018-03-28 10:30:00,66.21,67.27,65.85,66.73,171490.0,66.21,67.27,65.85,66.73,171490.0
2018-03-28 11:00:00,66.68,67.33,65.94,66.5,205549.0,66.68,67.33,65.94,66.5,205549.0
2018-03-28 11:30:00,66.53,67.18,66.12,66.37,128072.0,66.53,67.18,66.12,66.37,128072.0
2018-03-28 12:00:00,66.36,67.05,66.22,66.22,106817.0,66.36,67.05,66.22,66.22,106817.0
2018-03-28 12:30:00,66.2,66.61,65.82,66.32,143390.0,66.2,66.61,65.82,66.32,143390.0
2018-03-28 13:00:00,66.26,67.2,66.12,67.0,149351.0,66.26,67.2,66.12,67.0,149351.0
2018-03-28 13:30:00,67.0,67.0,66.06,66.06,172858.0,67.0,67.0,66.06,66.06,172858.0
2018-03-28 14:00:00,66.11,66.3,65.41,65.45,76637.0,66.11,66.3,65.41,65.45,76637.0
2018-03-28 14:30:00,65.4,66.1,65.0,65.02,64646.0,65.4,66.1,65.0,65.02,64646.0
2018-03-28 15:00:00,65.07,65.64,64.69,65.31,107012.0,65.07,65.64,64.69,65.31,107012.0
2018-03-28 15:30:00,65.33,65.76,65.07,65.16,267313.0,65.33,65.76,65.07,65.16,267313.0
2018-03-29 09:30:00,65.89,67.51,65.57,66.12,294522.0,65.89,67.51,65.57,66.12,294522.0
2018-03-29 10:00:00,66.09,67.03,66.01,66.75,108306.0,66.09,67.03,66.01,66.75,108306.0
2018-03-29 10:30:00,66.76,67.47,66.76,67.1,113438.0,66.76,67.47,66.76,67.1,113438.0
2018-03-29 11:00:00,67.12,67.12,66.07,66.4,99039.0,67.12,67.12,66.07,66.4,99039.0
2018-03-29 11:30:00,66.4,66.46,66.0,66.07,63248.0,66.4,66.46,66.0,66.07,63248.0
2018-03-29 12:00:00,66.03,66.72,65.96,66.72,34980.0,66.03,66.72,65.96,66.72,34980.0
2018-03-29 12:30:00,66.71,67.16,66.66,67.16,83686.0,66.71,67.16,66.66,67.16,83686.0
2018-03-29 13:00:00,67.13,67.13,66.41,66.54,56126.0,67.13,67.13,66.41,66.54,56126.0
2018-03-29 13:30:00,66.45,67.47,66.44,67.25,40672.0,66.45,67.47,66.44,67.25,40672.0
2018-03-29 14:00:00,67.29,67.63,66.98,67.38,73519.0,67.29,67.63,66.98,67.38,73519.0
2018-03-29 14:30:00,67.38,68.17,67.34,67.81,179460.0,67.38,68.17,67.34,67.81,179460.0
2018-03-29 15:00:00,67.84,68.03,67.4,67.78,140071.0,67.84,68.03,67.4,67.78,140071.0
2018-03-29 15:30:00,67.76,67.95,67.27,67.53,260919.0,67.76,67.95,67.27,67.53,260919.0
2018-04-02 09:30:00,64.67,67.53,64.06,66.57,211270.0,64.67,67.53,64.06,66.57,211270.0
2018-04-02 10:00:00,66.66,67.02,65.68,65.69,165826.0,66.66,67.02,65.68,65.69,165826.0
2018-04-02 10:30:00,65.68,65.93,65.1,65.15,70060.0,65.68,65.93,65.1,65.15,70060.0
2018-04-02 11:00:00,65.18,65.43,64.87,65.38,72967.0,65.18,65.43,64.87,65.38,72967.0
2018-04-02 11:30:00,65.33,65.33,64.41,64.89,105352.0,65.33,65.33,64.41,64.89,105352.0
2018-04-02 12:00:00,64.91,65.34,64.74,65.28,66163.0,64.91,65.34,64.74,65.28,66163.0
2018-04-02 12:30:00,65.27,65.29,64.76,64.99,75712.0,65.27,65.29,64.76,64.99,75712.0
2018-04-02 13:00:00,64.98,65.07,62.57,63.28,590066.0,64.98,65.07,62.57,63.28,590066.0
2018-04-02 13:30:00,63.3,63.77,62.2,62.91,476121.0,63.3,63.77,62.2,62.91,476121.0
2018-04-02 14:00:00,62.96,63.69,62.55,63.02,282631.0,62.96,63.69,62.55,63.02,282631.0
2018-04-02 14:30:00,63.03,63.18,62.26,62.73,149566.0,63.03,63.18,62.26,62.73,149566.0
2018-04-02 15:00:00,62.7,62.94,61.84,62.22,274298.0,62.7,62.94,61.84,62.22,274298.0
2018-04-02 15:30:00,62.3,62.79,61.69,62.6,484923.0,62.3,62.79,61.69,62.6,484923.0
2018-04-03 09:30:00,63.19,63.43,61.8,62.17,187329.0,63.19,63.43,61.8,62.17,187329.0
2018-04-03 10:00:00,62.18,63.76,62.18,63.63,213767.0,62.18,63.76,62.18,63.63,213767.0
2018-04-03 10:30:00,63.66,65.74,63.62,65.46,299795.0,63.66,65.74,63.62,65.46,299795.0
2018-04-03 11:00:00,65.43,65.73,64.36,65.35,132650.0,65.43,65.73,64.36,65.35,132650.0
2018-04-03 11:30:00,65.28,65.35,64.05,64.17,76151.0,65.28,65.35,64.05,64.17,76151.0
2018-04-03 12:00:00,64.21,64.83,64.21,64.54,80544.0,64.21,64.83,64.21,64.54,80544.0
2018-04-03 12:30:00,64.51,65.04,64.44,64.75,127316.0,64.51,65.04,64.44,64.75,127316.0
2018-04-03 13:00:00,64.75,65.28,64.6,64.94,104883.0,64.75,65.28,64.6,64.94,104883.0
2018-04-03 13:30:00,64.95,65.33,64.78,65.15,69523.0,64.95,65.33,64.78,65.15,69523.0
2018-04-03 14:00:00,65.13,65.54,64.92,65.43,137616.0,65.13,65.54,64.92,65.43,137616.0
2018-04-03 14:30:00,65.43,65.87,64.82,65.57,155265.0,65.43,65.87,64.82,65.57,155265.0
2018-04-03 15:00:00,65.57,66.04,65.33,65.99,171932.0,65.57,66.04,65.33,65.99,171932.0
2018-04-03 15:30:00,66.0,66.12,65.73,65.81,481432.0,66.0,66.12,65.73,65.81,481432.0
2018-04-04 09:30:00,64.34,66.72,63.58,66.43,191309.0,64.34,66.72,63.58,66.43,191309.0
2018-04-04 10:00:00,66.41,66.96,65.55,65.96,215681.0,66.41,66.96,65.55,65.96,215681.0
2018-04-04 10:30:00,65.85,66.29,65.31,65.96,109559.0,65.85,66.29,65.31,65.96,109559.0
2018-04-04 11:00:00,65.94,66.61,65.9,66.57,72979.0,65.94,66.61,65.9,66.57,72979.0
2018-04-04 11:30:00,66.6,67.03,66.32,66.61,99189.0,66.6,67.03,66.32,66.61,99189.0
2018-04-04 12:00:00,66.55,66.92,66.07,66.88,68366.0,66.55,66.92,66.07,66.88,68366.0
2018-04-04 12:30:00,66.87,67.63,66.84,66.97,117675.0,66.87,67.63,66.84,66.97,117675.0
2018-04-04 13:00:00,66.9,66.96,66.0,66.21,55052.0,66.9,66.96,66.0,66.21,55052.0
2018-04-04 13:30:00,66.22,66.52,65.99,66.05,52599.0,66.22,66.52,65.99,66.05,52599.0
2018-04-04 14:00:00,66.14,66.99,66.14,66.98,54411.0,66.14,66.99,66.14,66.98,54411.0
2018-04-04 14:30:00,66.98,67.35,66.95,67.23,105329.0,66.98,67.35,66.95,67.23,105329.0
2018-04-04 15:00:00,67.21,67.48,66.91,67.44,113669.0,67.21,67.48,66.91,67.44,113669.0
2018-04-04 15:30:00,67.46,67.64,67.26,67.35,257706.0,67.46,67.64,67.26,67.35,257706.0
2018-04-05 09:30:00,67.86,68.64,67.43,68.12,144602.0,67.86,68.64,67.43,68.12,144602.0
2018-04-05 10:00:00,68.14,68.88,67.86,68.62,124854.0,68.14,68.88,67.86,68.62,124854.0
2018-04-05 10:30:00,68.65,68.93,68.33,68.62,73913.0,68.65,68.93,68.33,68.62,73913.0
2018-04-05 11:00:00,68.59,68.76,67.84,68.35,101505.0,68.59,68.76,67.84,68.35,101505.0
2018-04-05 11:30:00,68.35,68.54,68.17,68.31,52940.0,68.35,68.54,68.17,68.31,52940.0
2018-04-05 12:00:00,68.28,68.41,67.88,68.1,83422.0,68.28,68.41,67.88,68.1,83422.0
2018-04-05 12:30:00,68.12,68.34,67.86,67.86,46094.0,68.12,68.34,67.86,67.86,46094.0
2018-04-05 13:00:00,67.89,67.94,67.43,67.54,36511.0,67.89,67.94,67.43,67.54,36511.0
2018-04-05 13:30:00,67.55,67.8,67.32,67.72,37395.0,67.55,67.8,67.32,67.72,37395.0
2018-04-05 14:00:00,67.74,68.02,67.62,68.02,74757.0,67.74,68.02,67.62,68.02,74757.0
2018-04-05 14:30:00,67.97,68.2,67.9,67.95,51708.0,67.97,68.2,67.9,67.95,51708.0
2018-04-05 15:00:00,67.96,68.16,67.78,68.04,66552.0,67.96,68.16,67.78,68.04,66552.0
2018-04-05 15:30:00,68.05,68.5,67.99,68.14,226246.0,68.05,68.5,67.99,68.14,226246.0
2018-04-06 09:30:00,67.49,68.91,67.34,68.17,65284.0,67.49,68.91,67.34,68.17,65284.0
2018-04-06 10:00:00,68.19,68.38,67.86,67.93,125981.0,68.19,68.38,67.86,67.93,125981.0
2018-04-06 10:30:00,67.86,68.13,67.42,67.71,80350.0,67.86,68.13,67.42,67.71,80350.0
2018-04-06 11:00:00,67.72,68.16,67.28,67.34,48438.0,67.72,68.16,67.28,67.34,48438.0
2018-04-06 11:30:00,67.34,67.76,67.11,67.66,39420.0,67.34,67.76,67.11,67.66,39420.0
2018-04-06 12:00:00,67.67,67.77,67.11,67.49,30555.0,67.67,67.77,67.11,67.49,30555.0
2018-04-06 12:30:00,67.48,67.92,67.46,67.7,33670.0,67.48,67.92,67.46,67.7,33670.0
2018-04-06 13:00:00,67.65,67.76,67.46,67.5,33639.0,67.65,67.76,67.46,67.5,33639.0
2018-04-06 13:30:00,67.54,67.55,67.03,67.2,44448.0,67.54,67.55,67.03,67.2,44448.0
2018-04-06 14:00:00,67.2,67.25,66.67,66.76,38422.0,67.2,67.25,66.67,66.76,38422.0
2018-04-06 14:30:00,66.71,67.29,66.67,67.03,96914.0,66.71,67.29,66.67,67.03,96914.0
2018-04-06 15:00:00,67.08,67.19,66.73,66.73,91206.0,67.08,67.19,66.73,66.73,91206.0
2018-04-06 15:30:00,66.73,66.89,66.53,66.62,165152.0,66.73,66.89,66.53,66.62,165152.0
2018-04-09 09:30:00,67.5,67.95,66.66,67.29,54802.0,67.5,67.95,66.66,67.29,54802.0
2018-04-09 10:00:00,67.28,67.6,67.11,67.31,23911.0,67.28,67.6,67.11,67.31,23911.0
2018-04-09 10:30:00,67.39,67.89,67.21,67.78,19607.0,67.39,67.89,67.21,67.78,19607.0
2018-04-09 11:00:00,67.75,68.28,67.53,68.14,57085.0,67.75,68.28,67.53,68.14,57085.0
2018-04-09 11:30:00,68.18,68.38,67.93,68.15,22059.0,68.18,68.38,67.93,68.15,22059.0
2018-04-09 12:00:00,68.16,68.56,67.97,68.4,18749.0,68.16,68.56,67.97,68.4,18749.0
2018-04-09 12:30:00,68.35,68.36,68.11,68.29,14969.0,68.35,68.36,68.11,68.29,14969.0
2018-04-09 13:00:00,68.27,68.41,68.0,68.33,49622.0,68.27,68.41,68.0,68.33,49622.0
2018-04-09 13:30:00,68.25,68.46,68.02,68.03,49305.0,68.25,68.46,68.02,68.03,49305.0
2018-04-09 14:00:00,68.08,68.16,67.74,67.92,33109.0,68.08,68.16,67.74,67.92,33109.0
2018-04-09 14:30:00,67.92,68.22,67.76,68.19,25637.0,67.92,68.22,67.76,68.19,25637.0
2018-04-09 15:00:00,68.15,68.19,67.38,67.59,33402.0,68.15,68.19,67.38,67.59,33402.0
2018-04-09 15:30:00,67.54,67.6,67.07,67.11,74862.0,67.54,67.6,67.07,67.11,74862.0
2018-04-10 09:30:00,68.21,68.37,66.65,67.23,118323.0,68.21,68.37,66.65,67.23,118323.0
2018-04-10 10:00:00,67.3,67.46,67.07,67.11,51990.0,67.3,67.46,67.07,67.11,51990.0
2018-04-10 10:30:00,67.12,68.07,67.1,68.0,62467.0,67.12,68.07,67.1,68.0,62467.0
2018-04-10 11:00:00,68.0,68.08,67.52,67.63,29249.0,68.0,68.08,67.52,67.63,29249.0
2018-04-10 11:30:00,67.69,67.87,67.16,67.38,24830.0,67.69,67.87,67.16,67.38,24830.0
2018-04-10 12:00:00,67.41,67.6,67.06,67.22,28919.0,67.41,67.6,67.06,67.22,28919.0
2018-04-10 12:30:00,67.2,67.5,67.19,67.35,43090.0,67.2,67.5,67.19,67.35,43090.0
2018-04-10 13:00:00,67.3,67.67,67.26,67.67,17038.0,67.3,67.67,67.26,67.67,17038.0
2018-04-10 13:30:00,67.67,67.69,67.5,67.67,19082.0,67.67,67.69,67.5,67.67,19082.0
2018-04-10 14:00:00,67.68,67.71,67.45,67.47,37552.0,67.68,67.71,67.45,67.47,37552.0
2018-04-10 14:30:00,67.49,68.24,67.49,68.24,61922.0,67.49,68.24,67.49,68.24,61922.0
2018-04-10 15:00:00,68.23,68.77,68.14,68.77,72027.0,68.23,68.77,68.14,68.77,72027.0
2018-04-10 15:30:00,68.76,68.77,68.39,68.47,134188.0,68.76,68.77,68.39,68.47,134188.0
2018-04-11 09:30:00,68.0,69.94,67.99,69.48,120078.0,68.0,69.94,67.99,69.48,120078.0
2018-04-11 10:00:00,69.45,69.45,68.77,69.34,104840.0,69.45,69.45,68.77,69.34,104840.0
2018-04-11 10:30:00,69.36,69.43,68.51,68.61,45584.0,69.36,69.43,68.51,68.61,45584.0
2018-04-11 11:00:00,68.56,68.92,68.44,68.81,40818.0,68.56,68.92,68.44,68.81,40818.0
2018-04-11 11:30:00,68.76,68.97,68.47,68.59,44799.0,68.76,68.97,68.47,68.59,44799.0
2018-04-11 12:00:00,68.62,69.03,68.59,68.6,45582.0,68.62,69.03,68.59,68.6,45582.0
2018-04-11 12:30:00,68.62,68.68,68.17,68.27,19395.0,68.62,68.68,68.17,68.27,19395.0
2018-04-11 13:00:00,68.33,68.61,68.19,68.36,26978.0,68.33,68.61,68.19,68.36,26978.0
2018-04-11 13:30:00,68.4,68.4,68.06,68.31,23383.0,68.4,68.4,68.06,68.31,23383.0
2018-04-11 14:00:00,68.37,68.37,67.95,68.06,21035.0,68.37,68.37,67.95,68.06,21035.0
2018-04-11 14:30:00,68.06,68.24,67.83,67.98,12558.0,68.06,68.24,67.83,67.98,12558.0
2018-04-11 15:00:00,68.0,68.0,67.45,67.58,26238.0,68.0,68.0,67.45,67.58,26238.0
2018-04-11 15:30:00,67.58,67.83,67.45,67.68,95365.0,67.58,67.83,67.45,67.68,95365.0
2018-04-12 09:30:00,68.03,68.2,67.62,68.13,45945.0,68.03,68.2,67.62,68.13,45945.0
2018-04-12 10:00:00,68.05,68.29,67.79,68.13,21165.0,68.05,68.29,67.79,68.13,21165.0
2018-04-12 10:30:00,68.09,68.09,67.37,67.56,27959.0,68.09,68.09,67.37,67.56,27959.0
2018-04-12 11:00:00,67.61,67.92,67.56,67.91,16320.0,67.61,67.92,67.56,67.91,16320.0
2018-04-12 11:30:00,67.84,67.87,67.12,67.17,32488.0,67.84,67.87,67.12,67.17,32488.0
2018-04-12 12:00:00,67.19,68.11,67.16,67.99,26056.0,67.19,68.11,67.16,67.99,26056.0
2018-04-12 12:30:00,67.98,68.17,67.85,68.0,19417.0,67.98,68.17,67.85,68.0,19417.0
2018-04-12 13:00:00,67.97,68.06,67.61,67.69,26010.0,67.97,68.06,67.61,67.69,26010.0
2018-04-12 13:30:00,67.69,67.94,67.61,67.77,23208.0,67.69,67.94,67.61,67.77,23208.0
2018-04-12 14:00:00,67.75,68.05,67.69,67.89,21992.0,67.75,68.05,67.69,67.89,21992.0
2018-04-12 14:30:00,67.91,68.04,67.6,67.77,38573.0,67.91,68.04,67.6,67.77,38573.0
2018-04-12 15:00:00,67.78,67.9,67.66,67.74,29897.0,67.78,67.9,67.66,67.74,29897.0
2018-04-12 15:30:00,67.74,68.07,67.66,67.71,194045.0,67.74,68.07,67.66,67.71,194045.0
2018-04-13 09:30:00,68.31,68.31,66.36,66.78,75059.0,68.31,68.31,66.36,66.78,75059.0
2018-04-13 10:00:00,66.6,67.56,66.15,66.95,153394.0,66.6,67.56,66.15,66.95,153394.0
2018-04-13 10:30:00,66.92,67.18,66.54,66.54,62657.0,66.92,67.18,66.54,66.54,62657.0
2018-04-13 11:00:00,66.53,66.81,66.38,66.58,60287.0,66.53,66.81,66.38,66.58,60287.0
2018-04-13 11:30:00,66.61,66.92,66.27,66.59,47054.0,66.61,66.92,66.27,66.59,47054.0
2018-04-13 12:00:00,66.57,66.7,66.21,66.39,43252.0,66.57,66.7,66.21,66.39,43252.0
2018-04-13 12:30:00,66.34,66.5,66.21,66.4,36173.0,66.34,66.5,66.21,66.4,36173.0
2018-04-13 13:00:00,66.42,66.94,66.38,66.83,31740.0,66.42,66.94,66.38,66.83,31740.0
2018-04-13 13:30:00,66.79,66.9,66.41,66.41,34401.0,66.79,66.9,66.41,66.41,34401.0
2018-04-13 14:00:00,66.42,66.56,66.24,66.48,24673.0,66.42,66.56,66.24,66.48,24673.0
2018-04-13 14:30:00,66.44,66.55,66.27,66.3,57870.0,66.44,66.55,66.27,66.3,57870.0
2018-04-13 15:00:00,66.28,66.61,66.26,66.52,104117.0,66.28,66.61,66.26,66.52,104117.0
2018-04-13 15:30:00,66.5,66.92,66.46,66.81,165859.0,66.5,66.92,66.46,66.81,165859.0
2018-04-16 09:30:00,67.1,67.47,65.65,66.09,172284.0,67.1,67.47,65.65,66.09,172284.0
2018-04-16 10:00:00,66.21,66.59,65.94,66.27,90149.0,66.21,66.59,65.94,66.27,90149.0
2018-04-16 10:30:00,66.27,66.73,66.04,66.13,70236.0,66.27,66.73,66.04,66.13,70236.0
2018-04-16 11:00:00,66.19,66.21,65.5,65.81,110337.0,66.19,66.21,65.5,65.81,110337.0
2018-04-16 11:30:00,65.81,66.09,65.62,66.0,63111.0,65.81,66.09,65.62,66.0,63111.0
2018-04-16 12:00:00,66.0,66.33,65.97,66.05,121229.0,66.0,66.33,65.97,66.05,121229.0
2018-04-16 12:30:00,66.06,66.81,66.06,66.58,49358.0,66.06,66.81,66.06,66.58,49358.0
2018-04-16 13:00:00,66.57,66.65,66.07,66.19,47940.0,66.57,66.65,66.07,66.19,47940.0
2018-04-16 13:30:00,66.19,66.22,66.0,66.06,32853.0,66.19,66.22,66.0,66.06,32853.0
2018-04-16 14:00:00,66.06,66.18,65.9,66.15,33827.0,66.06,66.18,65.9,66.15,33827.0
2018-04-16 14:30:00,66.13,66.4,65.75,65.84,48064.0,66.13,66.4,65.75,65.84,48064.0
2018-04-16 15:00:00,65.89,66.04,65.6,65.92,65757.0,65.89,66.04,65.6,65.92,65757.0
2018-04-16 15:30:00,65.94,66.08,65.75,65.87,151247.0,65.94,66.08,65.75,65.87,151247.0
2018-04-17 09:30:00,66.66,66.79,65.98,66.63,176135.0,66.66,66.79,65.98,66.63,176135.0
2018-04-17 10:00:00,66.66,67.47,66.63,67.01,113889.0,66.66,67.47,66.63,67.01,113889.0
2018-04-17 10:30:00,67.06,68.08,67.06,67.55,91313.0,67.06,68.08,67.06,67.55,91313.0
2018-04-17 11:00:00,67.56,68.03,67.28,67.76,81254.0,67.56,68.03,67.28,67.76,81254.0
2018-04-17 11:30:00,67.82,69.07,67.68,68.82,100938.0,67.82,69.07,67.68,68.82,100938.0
2018-04-17 12:00:00,68.85,69.85,68.85,69.23,184929.0,68.85,69.85,68.85,69.23,184929.0
2018-04-17 12:30:00,69.24,69.24,68.43,68.44,98488.0,69.24,69.24,68.43,68.44,98488.0
2018-04-17 13:00:00,68.44,68.65,68.15,68.17,57250.0,68.44,68.65,68.15,68.17,57250.0
2018-04-17 13:30:00,68.2,68.32,68.02,68.22,48383.0,68.2,68.32,68.02,68.22,48383.0
2018-04-17 14:00:00,68.17,68.33,67.85,68.27,144669.0,68.17,68.33,67.85,68.27,144669.0
2018-04-17 14:30:00,68.31,68.8,68.25,68.66,117357.0,68.31,68.8,68.25,68.66,117357.0
2018-04-17 15:00:00,68.66,68.68,68.37,68.57,92220.0,68.66,68.68,68.37,68.57,92220.0
2018-04-17 15:30:00,68.55,68.71,68.22,68.27,227249.0,68.55,68.71,68.22,68.27,227249.0
2018-04-18 09:30:00,68.57,69.31,67.89,68.41,149863.0,68.57,69.31,67.89,68.41,149863.0
2018-04-18 10:00:00,68.51,68.82,67.97,68.51,78348.0,68.51,68.82,67.97,68.51,78348.0
2018-04-18 10:30:00,68.56,69.26,68.52,69.2,84722.0,68.56,69.26,68.52,69.2,84722.0
2018-04-18 11:00:00,69.19,69.92,69.0,69.86,153885.0,69.19,69.92,69.0,69.86,153885.0
2018-04-18 11:30:00,69.86,70.02,69.46,69.68,113070.0,69.86,70.02,69.46,69.68,113070.0
2018-04-18 12:00:00,69.69,70.13,69.69,70.02,120616.0,69.69,70.13,69.69,70.02,120616.0
2018-04-18 12:30:00,69.99,70.28,69.96,70.23,48446.0,69.99,70.28,69.96,70.23,48446.0
2018-04-18 13:00:00,70.2,70.53,70.2,70.28,64380.0,70.2,70.53,70.2,70.28,64380.0
2018-04-18 13:30:00,70.28,70.29,69.85,70.0,72905.0,70.28,70.29,69.85,70.0,72905.0
2018-04-18 14:00:00,69.98,70.3,69.94,70.16,70257.0,69.98,70.3,69.94,70.16,70257.0
2018-04-18 14:30:00,70.21,70.27,69.85,69.85,67936.0,70.21,70.27,69.85,69.85,67936.0
2018-04-18 15:00:00,69.87,70.0,69.6,69.62,67469.0,69.87,70.0,69.6,69.62,67469.0
2018-04-18 15:30:00,69.62,69.84,69.56,69.69,158266.0,69.62,69.84,69.56,69.69,158266.0
2018-04-19 09:30:00,69.64,70.0,68.79,69.38,125326.0,69.64,70.0,68.79,69.38,125326.0
2018-04-19 10:00:00,69.42,69.57,68.6,69.34,39029.0,69.42,69.57,68.6,69.34,39029.0
2018-04-19 10:30:00,69.27,69.59,69.16,69.33,58691.0,69.27,69.59,69.16,69.33,58691.0
2018-04-19 11:00:00,69.3,69.32,68.71,69.27,29469.0,69.3,69.32,68.71,69.27,29469.0
2018-04-19 11:30:00,69.22,69.56,69.19,69.2,26345.0,69.22,69.56,69.19,69.2,26345.0
2018-04-19 12:00:00,69.17,69.2,68.91,68.98,37513.0,69.17,69.2,68.91,68.98,37513.0
2018-04-19 12:30:00,68.98,69.1,68.83,68.83,42768.0,68.98,69.1,68.83,68.83,42768.0
2018-04-19 13:00:00,68.87,68.88,68.12,68.13,36390.0,68.87,68.88,68.12,68.13,36390.0
2018-04-19 13:30:00,68.12,68.84,68.1,68.71,53867.0,68.12,68.84,68.1,68.71,53867.0
2018-04-19 14:00:00,68.68,68.98,68.68,68.89,20781.0,68.68,68.98,68.68,68.89,20781.0
2018-04-19 14:30:00,68.91,69.02,68.81,69.02,22687.0,68.91,69.02,68.81,69.02,22687.0
2018-04-19 15:00:00,69.04,69.1,68.89,68.99,56352.0,69.04,69.1,68.89,68.99,56352.0
2018-04-19 15:30:00,69.01,69.31,68.97,69.1,158461.0,69.01,69.31,68.97,69.1,158461.0
2018-04-20 09:30:00,68.62,70.12,68.42,69.37,201869.0,68.62,70.12,68.42,69.37,201869.0
2018-04-20 10:00:00,69.41,69.86,68.93,69.86,55075.0,69.41,69.86,68.93,69.86,55075.0
2018-04-20 10:30:00,69.84,70.35,69.66,70.33,90323.0,69.84,70.35,69.66,70.33,90323.0
2018-04-20 11:00:00,70.31,70.45,70.01,70.07,73680.0,70.31,70.45,70.01,70.07,73680.0
2018-04-20 11:30:00,70.11,71.28,70.08,70.7,145728.0,70.11,71.28,70.08,70.7,145728.0
2018-04-20 12:00:00,70.73,70.79,70.51,70.66,68320.0,70.73,70.79,70.51,70.66,68320.0
2018-04-20 12:30:00,70.62,70.84,70.23,70.51,246513.0,70.62,70.84,70.23,70.51,246513.0
2018-04-20 13:00:00,70.44,70.45,70.05,70.17,59563.0,70.44,70.45,70.05,70.17,59563.0
2018-04-20 13:30:00,70.16,70.76,70.06,70.37,49624.0,70.16,70.76,70.06,70.37,49624.0
2018-04-20 14:00:00,70.35,70.6,70.35,70.58,53691.0,70.35,70.6,70.35,70.58,53691.0
2018-04-20 14:30:00,70.57,70.62,70.11,70.26,46461.0,70.57,70.62,70.11,70.26,46461.0
2018-04-20 15:00:00,70.23,70.35,70.06,70.06,104638.0,70.23,70.35,70.06,70.06,104638.0
2018-04-20 15:30:00,70.05,70.27,69.87,69.91,346873.0,70.05,70.27,69.87,69.91,346873.0
2018-04-23 09:30:00,70.83,71.02,69.77,70.7,236857.0,70.83,71.02,69.77,70.7,236857.0
2018-04-23 10:00:00,70.65,72.43,70.53,72.11,161657.0,70.65,72.43,70.53,72.11,161657.0
2018-04-23 10:30:00,72.08,72.84,71.92,72.48,116400.0,72.08,72.84,71.92,72.48,116400.0
2018-04-23 11:00:00,72.43,73.16,72.27,72.87,91331.0,72.43,73.16,72.27,72.87,91331.0
2018-04-23 11:30:00,72.87,72.96,72.26,72.95,118866.0,72.87,72.96,72.26,72.95,118866.0
2018-04-23 12:00:00,72.92,72.99,72.25,72.42,80402.0,72.92,72.99,72.25,72.42,80402.0
2018-04-23 12:30:00,72.44,72.47,71.97,72.23,57107.0,72.44,72.47,71.97,72.23,57107.0
2018-04-23 13:00:00,72.2,72.47,72.02,72.02,56689.0,72.2,72.47,72.02,72.02,56689.0
2018-04-23 13:30:00,72.01,72.23,71.73,72.13,84236.0,72.01,72.23,71.73,72.13,84236.0
2018-04-23 14:00:00,72.14,72.35,71.77,71.94,149444.0,72.14,72.35,71.77,71.94,149444.0
2018-04-23 14:30:00,71.94,72.51,71.91,72.38,130332.0,71.94,72.51,71.91,72.38,130332.0
2018-04-23 15:00:00,72.39,72.78,72.19,72.71,148178.0,72.39,72.78,72.19,72.71,148178.0
2018-04-23 15:30:00,72.72,73.61,72.68,73.24,782163.0,72.72,73.61,72.68,73.24,782163.0
2018-04-24 09:30:00,73.43,73.71,72.82,73.41,142490.0,73.43,73.71,72.82,73.41,142490.0
2018-04-24 10:00:00,73.45,73.48,71.46,71.57,112920.0,73.45,73.48,71.46,71.57,112920.0
2018-04-24 10:30:00,71.51,72.15,70.98,71.5,126163.0,71.51,72.15,70.98,71.5,126163.0
2018-04-24 11:00:00,71.5,71.94,71.03,71.5,96116.0,71.5,71.94,71.03,71.5,96116.0
2018-04-24 11:30:00,71.49,71.5,70.83,71.18,53857.0,71.49,71.5,70.83,71.18,53857.0
2018-04-24 12:00:00,71.02,71.05,69.94,69.94,60328.0,71.02,71.05,69.94,69.94,60328.0
2018-04-24 12:30:00,69.93,70.15,69.54,69.74,56312.0,69.93,70.15,69.54,69.74,56312.0
2018-04-24 13:00:00,69.73,70.41,69.73,70.34,38453.0,69.73,70.41,69.73,70.34,38453.0
2018-04-24 13:30:00,70.3,70.35,69.76,69.91,69805.0,70.3,70.35,69.76,69.91,69805.0
2018-04-24 14:00:00,69.8,69.82,69.13,69.21,83833.0,69.8,69.82,69.13,69.21,83833.0
2018-04-24 14:30:00,69.21,69.72,68.98,69.14,83720.0,69.21,69.72,68.98,69.14,83720.0
2018-04-24 15:00:00,69.15,69.38,68.77,68.77,84615.0,69.15,69.38,68.77,68.77,84615.0
2018-04-24 15:30:00,68.8,68.82,68.32,68.77,258198.0,68.8,68.82,68.32,68.77,258198.0
2018-04-25 09:30:00,67.32,67.99,66.26,66.56,252343.0,67.32,67.99,66.26,66.56,252343.0
2018-04-25 10:00:00,66.53,67.01,66.06,66.96,194058.0,66.53,67.01,66.06,66.96,194058.0
2018-04-25 10:30:00,66.98,67.55,66.55,67.5,92626.0,66.98,67.55,66.55,67.5,92626.0
2018-04-25 11:00:00,67.51,67.99,67.45,67.95,116709.0,67.51,67.99,67.45,67.95,116709.0
2018-04-25 11:30:00,67.96,68.29,67.64,67.8,80214.0,67.96,68.29,67.64,67.8,80214.0
2018-04-25 12:00:00,67.81,67.99,67.61,67.8,30594.0,67.81,67.99,67.61,67.8,30594.0
2018-04-25 12:30:00,67.78,68.11,67.78,67.96,56766.0,67.78,68.11,67.78,67.96,56766.0
2018-04-25 13:00:00,68.0,68.17,67.63,67.7,46525.0,68.0,68.17,67.63,67.7,46525.0
2018-04-25 13:30:00,67.73,68.0,67.45,67.77,39279.0,67.73,68.0,67.45,67.77,39279.0
2018-04-25 14:00:00,67.77,67.85,67.4,67.43,34408.0,67.77,67.85,67.4,67.43,34408.0
2018-04-25 14:30:00,67.42,67.93,67.31,67.9,35567.0,67.42,67.93,67.31,67.9,35567.0
2018-04-25 15:00:00,67.86,67.92,67.29,67.3,58708.0,67.86,67.92,67.29,67.3,58708.0
2018-04-25 15:30:00,67.31,67.47,67.23,67.46,195293.0,67.31,67.47,67.23,67.46,195293.0
2018-04-26 09:30:00,68.47,68.95,67.53,68.09,78150.0,68.47,68.95,67.53,68.09,78150.0
2018-04-26 10:00:00,68.03,68.41,67.86,67.97,79563.0,68.03,68.41,67.86,67.97,79563.0
2018-04-26 10:30:00,68.04,68.27,67.6,67.87,58197.0,68.04,68.27,67.6,67.87,58197.0
2018-04-26 11:00:00,67.98,67.98,67.64,67.9,78286.0,67.98,67.98,67.64,67.9,78286.0
2018-04-26 11:30:00,67.89,68.03,67.51,67.67,41772.0,67.89,68.03,67.51,67.67,41772.0
2018-04-26 12:00:00,67.7,67.87,67.61,67.73,41576.0,67.7,67.87,67.61,67.73,41576.0
2018-04-26 12:30:00,67.7,67.8,67.38,67.45,88079.0,67.7,67.8,67.38,67.45,88079.0
2018-04-26 13:00:00,67.45,67.59,67.29,67.31,50833.0,67.45,67.59,67.29,67.31,50833.0
2018-04-26 13:30:00,67.31,67.79,67.25,67.58,97543.0,67.31,67.79,67.25,67.58,97543.0
2018-04-26 14:00:00,67.65,68.0,67.65,67.85,91601.0,67.65,68.0,67.65,67.85,91601.0
2018-04-26 14:30:00,67.83,67.94,67.69,67.88,135292.0,67.83,67.94,67.69,67.88,135292.0
2018-04-26 15:00:00,67.88,68.03,67.8,67.89,118700.0,67.88,68.03,67.8,67.89,118700.0
2018-04-26 15:30:00,67.88,67.99,67.72,67.75,247786.0,67.88,67.99,67.72,67.75,247786.0
2018-04-27 09:30:00,68.25,69.3,67.85,68.0,249265.0,68.25,69.3,67.85,68.0,249265.0
2018-04-27 10:00:00,68.0,68.21,67.46,67.53,215300.0,68.0,68.21,67.46,67.53,215300.0
2018-04-27 10:30:00,67.55,67.6,67.06,67.37,131654.0,67.55,67.6,67.06,67.37,131654.0
2018-04-27 11:00:00,67.37,67.44,67.26,67.35,154603.0,67.37,67.44,67.26,67.35,154603.0
2018-04-27 11:30:00,67.35,67.44,66.94,67.35,120130.0,67.35,67.44,66.94,67.35,120130.0
2018-04-27 12:00:00,67.38,67.4,67.28,67.28,115175.0,67.38,67.4,67.28,67.28,115175.0
2018-04-27 12:30:00,67.29,67.43,67.11,67.34,119503.0,67.29,67.43,67.11,67.34,119503.0
2018-04-27 13:00:00,67.35,67.41,67.21,67.3,162595.0,67.35,67.41,67.21,67.3,162595.0
2018-04-27 13:30:00,67.28,67.37,67.08,67.14,111474.0,67.28,67.37,67.08,67.14,111474.0
2018-04-27 14:00:00,67.18,67.42,67.07,67.3,141932.0,67.18,67.42,67.07,67.3,141932.0
2018-04-27 14:30:00,67.3,67.44,66.98,67.15,167250.0,67.3,67.44,66.98,67.15,167250.0
2018-04-27 15:00:00,67.15,67.17,66.46,66.5,141549.0,67.15,67.17,66.46,66.5,141549.0
2018-04-27 15:30:00,66.51,66.7,66.2,66.6,415423.0,66.51,66.7,66.2,66.6,415423.0
2018-04-30 09:30:00,63.31,64.25,60.82,62.36,748999.0,63.31,64.25,60.82,62.36,748999.0
2018-04-30 10:00:00,62.37,63.42,62.08,62.78,293824.0,62.37,63.42,62.08,62.78,293824.0
2018-04-30 10:30:00,62.76,63.09,62.05,62.23,294562.0,62.76,63.09,62.05,62.23,294562.0
2018-04-30 11:00:00,62.23,62.33,61.46,61.96,135016.0,62.23,62.33,61.46,61.96,135016.0
2018-04-30 11:30:00,61.96,61.96,60.93,61.23,228209.0,61.96,61.96,60.93,61.23,228209.0
2018-04-30 12:00:00,61.24,61.55,60.77,61.28,127236.0,61.24,61.55,60.77,61.28,127236.0
2018-04-30 12:30:00,61.29,61.4,60.88,61.1,96841.0,61.29,61.4,60.88,61.1,96841.0
2018-04-30 13:00:00,61.06,61.25,60.73,60.82,98536.0,61.06,61.25,60.73,60.82,98536.0
2018-04-30 13:30:00,60.82,61.39,60.53,61.31,185203.0,60.82,61.39,60.53,61.31,185203.0
2018-04-30 14:00:00,61.32,61.8,61.25,61.65,202822.0,61.32,61.8,61.25,61.65,202822.0
2018-04-30 14:30:00,61.65,62.11,61.47,61.64,184765.0,61.65,62.11,61.47,61.64,184765.0
2018-04-30 15:00:00,61.6,62.18,61.5,61.9,173873.0,61.6,62.18,61.5,61.9,173873.0
2018-04-30 15:30:00,61.89,62.49,61.89,62.3,448465.0,61.89,62.49,61.89,62.3,448465.0
2018-05-01 09:30:00,61.97,62.5,61.49,62.29,307600.0,61.97,62.5,61.49,62.29,307600.0
2018-05-01 10:00:00,62.23,63.5,62.1,63.37,131095.0,62.23,63.5,62.1,63.37,131095.0
2018-05-01 10:30:00,63.31,63.32,62.53,62.53,212435.0,63.31,63.32,62.53,62.53,212435.0
2018-05-01 11:00:00,62.52,63.63,62.29,63.41,125006.0,62.52,63.63,62.29,63.41,125006.0
2018-05-01 11:30:00,63.36,63.48,62.78,63.1,76095.0,63.36,63.48,62.78,63.1,76095.0
2018-05-01 12:00:00,63.1,63.25,62.97,63.25,116630.0,63.1,63.25,62.97,63.25,116630.0
2018-05-01 12:30:00,63.22,63.25,63.03,63.25,50357.0,63.22,63.25,63.03,63.25,50357.0
2018-05-01 13:00:00,63.26,64.5,63.25,63.92,127496.0,63.26,64.5,63.25,63.92,127496.0
2018-05-01 13:30:00,63.93,65.06,63.67,64.96,145167.0,63.93,65.06,63.67,64.96,145167.0
2018-05-01 14:00:00,64.93,65.64,64.5,65.59,202670.0,64.93,65.64,64.5,65.59,202670.0
2018-05-01 14:30:00,65.6,65.66,64.78,65.03,188104.0,65.6,65.66,64.78,65.03,188104.0
2018-05-01 15:00:00,65.04,65.27,64.93,65.14,192677.0,65.04,65.27,64.93,65.14,192677.0
2018-05-01 15:30:00,65.12,65.38,64.44,65.18,594096.0,65.12,65.38,64.44,65.18,594096.0
2018-05-02 09:30:00,71.82,72.36,68.4,68.83,1267996.0,71.82,72.36,68.4,68.83,1267996.0
2018-05-02 10:00:00,68.91,72.25,68.88,72.05,682878.0,68.91,72.25,68.88,72.05,682878.0
2018-05-02 10:30:00,71.96,72.94,71.17,72.91,476017.0,71.96,72.94,71.17,72.91,476017.0
2018-05-02 11:00:00,72.92,73.65,72.68,72.68,448810.0,72.92,73.65,72.68,72.68,448810.0
2018-05-02 11:30:00,72.8,74.5,72.79,74.35,312649.0,72.8,74.5,72.79,74.35,312649.0
2018-05-02 12:00:00,74.44,74.5,73.91,74.31,180737.0,74.44,74.5,73.91,74.31,180737.0
2018-05-02 12:30:00,74.37,74.72,73.99,74.0,125129.0,74.37,74.72,73.99,74.0,125129.0
2018-05-02 13:00:00,74.03,75.88,74.0,75.72,284600.0,74.03,75.88,74.0,75.72,284600.0
2018-05-02 13:30:00,75.78,77.23,75.45,76.66,468017.0,75.78,77.23,75.45,76.66,468017.0
2018-05-02 14:00:00,76.75,77.49,75.56,76.6,305366.0,76.75,77.49,75.56,76.6,305366.0
2018-05-02 14:30:00,76.56,76.92,75.72,76.43,258510.0,76.56,76.92,75.72,76.43,258510.0
2018-05-02 15:00:00,76.44,76.86,76.3,76.49,247911.0,76.44,76.86,76.3,76.49,247911.0
2018-05-02 15:30:00,76.51,76.56,73.88,74.06,1002452.0,76.51,76.56,73.88,74.06,1002452.0
2018-05-03 09:30:00,74.01,76.47,73.64,76.21,363813.0,74.01,76.47,73.64,76.21,363813.0
2018-05-03 10:00:00,76.21,76.31,74.6,75.41,244119.0,76.21,76.31,74.6,75.41,244119.0
2018-05-03 10:30:00,75.4,75.7,74.7,74.84,95803.0,75.4,75.7,74.7,74.84,95803.0
2018-05-03 11:00:00,74.9,75.9,74.86,75.62,95077.0,74.9,75.9,74.86,75.62,95077.0
2018-05-03 11:30:00,75.61,76.13,75.52,75.93,117697.0,75.61,76.13,75.52,75.93,117697.0
2018-05-03 12:00:00,75.9,76.14,75.37,75.46,49429.0,75.9,76.14,75.37,75.46,49429.0
2018-05-03 12:30:00,75.39,76.18,75.14,76.0,117575.0,75.39,76.18,75.14,76.0,117575.0
2018-05-03 13:00:00,76.01,76.06,75.64,75.72,73871.0,76.01,76.06,75.64,75.72,73871.0
2018-05-03 13:30:00,75.71,75.98,75.55,75.69,90985.0,75.71,75.98,75.55,75.69,90985.0
2018-05-03 14:00:00,75.72,76.17,75.65,75.9,79942.0,75.72,76.17,75.65,75.9,79942.0
2018-05-03 14:30:00,75.9,76.21,75.77,76.03,106388.0,75.9,76.21,75.77,76.03,106388.0
2018-05-03 15:00:00,76.08,76.37,76.03,76.36,121956.0,76.08,76.37,76.03,76.36,121956.0
2018-05-03 15:30:00,76.34,76.41,76.07,76.15,335948.0,76.34,76.41,76.07,76.15,335948.0
2018-05-04 09:30:00,75.13,77.56,75.03,77.39,135074.0,75.13,77.56,75.03,77.39,135074.0
2018-05-04 10:00:00,77.39,78.54,77.12,78.42,202672.0,77.39,78.54,77.12,78.42,202672.0
2018-05-04 10:30:00,78.41,78.85,77.94,78.34,158140.0,78.41,78.85,77.94,78.34,158140.0
2018-05-04 11:00:00,78.34,79.54,78.29,79.48,121608.0,78.34,79.54,78.29,79.48,121608.0
2018-05-04 11:30:00,79.46,79.87,79.37,79.47,152068.0,79.46,79.87,79.37,79.47,152068.0
2018-05-04 12:00:00,79.47,79.72,79.17,79.51,149949.0,79.47,79.72,79.17,79.51,149949.0
2018-05-04 12:30:00,79.49,80.1,79.48,80.09,122157.0,79.49,80.1,79.48,80.09,122157.0
2018-05-04 13:00:00,80.07,80.54,80.01,80.29,125518.0,80.07,80.54,80.01,80.29,125518.0
2018-05-04 13:30:00,80.28,80.62,80.01,80.58,103333.0,80.28,80.62,80.01,80.58,103333.0
2018-05-04 14:00:00,80.57,80.86,80.42,80.81,112544.0,80.57,80.86,80.42,80.81,112544.0
2018-05-04 14:30:00,80.84,81.29,80.74,81.26,164987.0,80.84,81.29,80.74,81.26,164987.0
2018-05-04 15:00:00,81.26,81.43,80.49,80.85,208926.0,81.26,81.43,80.49,80.85,208926.0
2018-05-04 15:30:00,80.83,80.83,80.04,80.14,373872.0,80.83,80.83,80.04,80.14,373872.0
2018-05-07 09:30:00,80.0,81.52,79.97,80.51,176191.0,80.0,81.52,79.97,80.51,176191.0
2018-05-07 10:00:00,80.45,81.94,79.94,81.92,141782.0,80.45,81.94,79.94,81.92,141782.0
2018-05-07 10:30:00,81.92,82.28,81.17,82.14,105580.0,81.92,82.28,81.17,82.14,105580.0
2018-05-07 11:00:00,82.13,82.93,82.09,82.73,94049.0,82.13,82.93,82.09,82.73,94049.0
2018-05-07 11:30:00,82.7,83.28,82.61,83.19,109118.0,82.7,83.28,82.61,83.19,109118.0
2018-05-07 12:00:00,83.22,83.27,82.54,82.99,92811.0,83.22,83.27,82.54,82.99,92811.0
2018-05-07 12:30:00,82.92,83.01,82.57,82.79,77643.0,82.92,83.01,82.57,82.79,77643.0
2018-05-07 13:00:00,82.79,82.8,82.38,82.5,89190.0,82.79,82.8,82.38,82.5,89190.0
2018-05-07 13:30:00,82.47,82.68,82.46,82.64,58113.0,82.47,82.68,82.46,82.64,58113.0
2018-05-07 14:00:00,82.65,82.74,82.47,82.63,64823.0,82.65,82.74,82.47,82.63,64823.0
2018-05-07 14:30:00,82.64,82.79,82.12,82.17,86826.0,82.64,82.79,82.12,82.17,86826.0
2018-05-07 15:00:00,82.16,82.36,81.6,81.82,103967.0,82.16,82.36,81.6,81.82,103967.0
2018-05-07 15:30:00,81.77,82.35,81.77,82.17,219652.0,81.77,82.35,81.77,82.17,219652.0
2018-05-08 09:30:00,82.04,83.79,81.62,83.4,163909.0,82.04,83.79,81.62,83.4,163909.0
2018-05-08 10:00:00,83.36,84.56,83.28,84.36,155336.0,83.36,84.56,83.28,84.36,155336.0
2018-05-08 10:30:00,84.38,84.89,84.03,84.39,106752.0,84.38,84.89,84.03,84.39,106752.0
2018-05-08 11:00:00,84.5,85.61,84.05,85.61,130492.0,84.5,85.61,84.05,85.61,130492.0
2018-05-08 11:30:00,85.61,85.72,84.88,85.33,104750.0,85.61,85.72,84.88,85.33,104750.0
2018-05-08 12:00:00,85.33,85.39,84.51,84.95,85699.0,85.33,85.39,84.51,84.95,85699.0
2018-05-08 12:30:00,85.0,85.59,84.81,85.22,59144.0,85.0,85.59,84.81,85.22,59144.0
2018-05-08 13:00:00,85.23,85.53,85.15,85.33,51236.0,85.23,85.53,85.15,85.33,51236.0
2018-05-08 13:30:00,85.33,85.48,85.03,85.08,56890.0,85.33,85.48,85.03,85.08,56890.0
2018-05-08 14:00:00,85.11,85.27,84.78,85.23,78521.0,85.11,85.27,84.78,85.23,78521.0
2018-05-08 14:30:00,85.23,85.23,84.7,84.93,92397.0,85.23,85.23,84.7,84.93,92397.0
2018-05-08 15:00:00,84.97,85.07,84.76,84.9,110326.0,84.97,85.07,84.76,84.9,110326.0
2018-05-08 15:30:00,84.9,84.92,84.35,84.53,332892.0,84.9,84.92,84.35,84.53,332892.0
2018-05-09 09:30:00,84.53,85.5,84.44,85.1,108149.0,84.53,85.5,84.44,85.1,108149.0
2018-05-09 10:00:00,85.03,85.43,84.14,84.14,87307.0,85.03,85.43,84.14,84.14,87307.0
2018-05-09 10:30:00,84.17,84.39,83.34,83.41,111416.0,84.17,84.39,83.34,83.41,111416.0
2018-05-09 11:00:00,83.41,84.18,83.15,83.8,121159.0,83.41,84.18,83.15,83.8,121159.0
2018-05-09 11:30:00,83.79,84.01,83.27,83.61,82368.0,83.79,84.01,83.27,83.61,82368.0
2018-05-09 12:00:00,83.57,83.81,83.39,83.4,56662.0,83.57,83.81,83.39,83.4,56662.0
2018-05-09 12:30:00,83.43,83.61,83.04,83.51,81450.0,83.43,83.61,83.04,83.51,81450.0
2018-05-09 13:00:00,83.54,83.84,83.37,83.48,73774.0,83.54,83.84,83.37,83.48,73774.0
2018-05-09 13:30:00,83.46,83.49,82.63,82.78,78538.0,83.46,83.49,82.63,82.78,78538.0
2018-05-09 14:00:00,82.85,83.12,82.5,83.1,78964.0,82.85,83.12,82.5,83.1,78964.0
2018-05-09 14:30:00,83.08,83.32,82.99,83.0,65687.0,83.08,83.32,82.99,83.0,65687.0
2018-05-09 15:00:00,83.0,83.12,82.6,82.74,75721.0,83.0,83.12,82.6,82.74,75721.0
2018-05-09 15:30:00,82.78,83.36,82.56,83.24,288195.0,82.78,83.36,82.56,83.24,288195.0
2018-05-10 09:30:00,83.89,84.38,83.33,83.97,83701.0,83.89,84.38,83.33,83.97,83701.0
2018-05-10 10:00:00,83.98,84.06,83.14,83.14,82166.0,83.98,84.06,83.14,83.14,82166.0
2018-05-10 10:30:00,83.15,83.27,82.77,83.02,85021.0,83.15,83.27,82.77,83.02,85021.0
2018-05-10 11:00:00,83.11,83.4,82.92,83.21,76335.0,83.11,83.4,82.92,83.21,76335.0
2018-05-10 11:30:00,83.26,83.96,83.17,83.95,54816.0,83.26,83.96,83.17,83.95,54816.0
2018-05-10 12:00:00,83.97,84.24,83.6,83.65,54530.0,83.97,84.24,83.6,83.65,54530.0
2018-05-10 12:30:00,83.66,83.97,83.45,83.78,45579.0,83.66,83.97,83.45,83.78,45579.0
2018-05-10 13:00:00,83.78,84.05,83.61,83.77,30414.0,83.78,84.05,83.61,83.77,30414.0
2018-05-10 13:30:00,83.88,83.94,83.63,83.67,31535.0,83.88,83.94,83.63,83.67,31535.0
2018-05-10 14:00:00,83.63,83.75,83.43,83.6,32283.0,83.63,83.75,83.43,83.6,32283.0
2018-05-10 14:30:00,83.62,83.7,83.3,83.61,41266.0,83.62,83.7,83.3,83.61,41266.0
2018-05-10 15:00:00,83.6,83.67,83.16,83.3,64791.0,83.6,83.67,83.16,83.3,64791.0
2018-05-10 15:30:00,83.28,83.79,83.2,83.68,126891.0,83.28,83.79,83.2,83.68,126891.0
2018-05-11 09:30:00,83.98,84.2,83.39,83.58,49654.0,83.98,84.2,83.39,83.58,49654.0
2018-05-11 10:00:00,83.35,84.64,83.35,84.54,47771.0,83.35,84.64,83.35,84.54,47771.0
2018-05-11 10:30:00,84.54,85.32,84.48,85.17,77064.0,84.54,85.32,84.48,85.17,77064.0
2018-05-11 11:00:00,85.25,85.26,84.56,84.69,70009.0,85.25,85.26,84.56,84.69,70009.0
2018-05-11 11:30:00,84.7,84.78,84.35,84.64,32284.0,84.7,84.78,84.35,84.64,32284.0
2018-05-11 12:00:00,84.64,84.68,84.15,84.31,33494.0,84.64,84.68,84.15,84.31,33494.0
2018-05-11 12:30:00,84.29,84.75,84.24,84.66,27354.0,84.29,84.75,84.24,84.66,27354.0
2018-05-11 13:00:00,84.61,84.87,84.58,84.69,26123.0,84.61,84.87,84.58,84.69,26123.0
2018-05-11 13:30:00,84.65,84.7,84.42,84.5,20624.0,84.65,84.7,84.42,84.5,20624.0
2018-05-11 14:00:00,84.57,84.7,84.42,84.62,55533.0,84.57,84.7,84.42,84.62,55533.0
2018-05-11 14:30:00,84.6,85.0,84.55,84.83,27772.0,84.6,85.0,84.55,84.83,27772.0
2018-05-11 15:00:00,84.81,84.94,84.66,84.72,49488.0,84.81,84.94,84.66,84.72,49488.0
2018-05-11 15:30:00,84.69,84.98,84.52,84.72,155530.0,84.69,84.98,84.52,84.72,155530.0
2018-05-14 09:30:00,84.95,85.49,84.05,84.05,68759.0,84.95,85.49,84.05,84.05,68759.0
2018-05-14 10:00:00,84.17,85.35,84.02,85.35,85720.0,84.17,85.35,84.02,85.35,85720.0
2018-05-14 10:30:00,85.35,85.56,84.46,84.55,50922.0,85.35,85.56,84.46,84.55,50922.0
2018-05-14 11:00:00,84.5,84.66,83.96,84.25,63084.0,84.5,84.66,83.96,84.25,63084.0
2018-05-14 11:30:00,84.27,84.58,83.66,84.14,59541.0,84.27,84.58,83.66,84.14,59541.0
2018-05-14 12:00:00,84.09,84.43,83.87,84.11,27402.0,84.09,84.43,83.87,84.11,27402.0
2018-05-14 12:30:00,84.12,84.2,83.83,83.9,33519.0,84.12,84.2,83.83,83.9,33519.0
2018-05-14 13:00:00,83.8,84.29,83.7,84.27,39263.0,83.8,84.29,83.7,84.27,39263.0
2018-05-14 13:30:00,84.25,84.49,84.15,84.24,37585.0,84.25,84.49,84.15,84.24,37585.0
2018-05-14 14:00:00,84.22,84.26,83.44,83.75,68527.0,84.22,84.26,83.44,83.75,68527.0
2018-05-14 14:30:00,83.75,83.96,83.72,83.73,54966.0,83.75,83.96,83.72,83.73,54966.0
2018-05-14 15:00:00,83.77,84.02,83.58,83.87,53008.0,83.77,84.02,83.58,83.87,53008.0
2018-05-14 15:30:00,83.89,83.92,83.62,83.75,165334.0,83.89,83.92,83.62,83.75,165334.0
2018-05-15 09:30:00,83.43,83.73,82.31,83.55,120743.0,83.43,83.73,82.31,83.55,120743.0
2018-05-15 10:00:00,83.62,85.45,83.62,85.11,99711.0,83.62,85.45,83.62,85.11,99711.0
2018-05-15 10:30:00,85.05,85.38,84.82,84.84,79205.0,85.05,85.38,84.82,84.84,79205.0
2018-05-15 11:00:00,84.8,85.29,84.72,85.01,52829.0,84.8,85.29,84.72,85.01,52829.0
2018-05-15 11:30:00,85.03,85.39,84.94,85.11,59608.0,85.03,85.39,84.94,85.11,59608.0
2018-05-15 12:00:00,85.15,85.25,84.96,85.08,37876.0,85.15,85.25,84.96,85.08,37876.0
2018-05-15 12:30:00,85.05,85.32,85.0,85.13,32856.0,85.05,85.32,85.0,85.13,32856.0
2018-05-15 13:00:00,85.14,85.26,85.03,85.15,22731.0,85.14,85.26,85.03,85.15,22731.0
2018-05-15 13:30:00,85.17,85.2,84.7,84.88,42813.0,85.17,85.2,84.7,84.88,42813.0
2018-05-15 14:00:00,84.92,84.97,84.18,84.39,50212.0,84.92,84.97,84.18,84.39,50212.0
2018-05-15 14:30:00,84.43,84.63,84.14,84.21,48191.0,84.43,84.63,84.14,84.21,48191.0
2018-05-15 15:00:00,84.24,84.33,84.15,84.19,169944.0,84.24,84.33,84.15,84.19,169944.0
2018-05-15 15:30:00,84.2,84.76,84.15,84.6,160282.0,84.2,84.76,84.15,84.6,160282.0
2018-05-16 09:30:00,84.27,85.43,83.71,85.37,55895.0,84.27,85.43,83.71,85.37,55895.0
2018-05-16 10:00:00,85.31,85.5,84.31,84.35,52573.0,85.31,85.5,84.31,84.35,52573.0
2018-05-16 10:30:00,84.3,84.82,84.06,84.11,53011.0,84.3,84.82,84.06,84.11,53011.0
2018-05-16 11:00:00,84.1,84.47,83.81,83.98,40455.0,84.1,84.47,83.81,83.98,40455.0
2018-05-16 11:30:00,83.97,84.9,83.83,84.69,78788.0,83.97,84.9,83.83,84.69,78788.0
2018-05-16 12:00:00,84.75,84.75,84.36,84.62,29058.0,84.75,84.75,84.36,84.62,29058.0
2018-05-16 12:30:00,84.63,84.93,84.43,84.93,26455.0,84.63,84.93,84.43,84.93,26455.0
2018-05-16 13:00:00,84.91,84.99,84.74,84.79,40406.0,84.91,84.99,84.74,84.79,40406.0
2018-05-16 13:30:00,84.82,85.16,84.67,85.16,36641.0,84.82,85.16,84.67,85.16,36641.0
2018-05-16 14:00:00,85.13,85.17,84.9,84.98,50551.0,85.13,85.17,84.9,84.98,50551.0
2018-05-16 14:30:00,85.01,85.08,84.88,85.01,51183.0,85.01,85.08,84.88,85.01,51183.0
2018-05-16 15:00:00,85.0,85.07,84.82,84.83,45703.0,85.0,85.07,84.82,84.83,45703.0
2018-05-16 15:30:00,84.8,85.07,84.76,85.05,146770.0,84.8,85.07,84.76,85.05,146770.0
2018-05-17 09:30:00,85.22,86.52,84.92,86.33,197790.0,85.22,86.52,84.92,86.33,197790.0
2018-05-17 10:00:00,86.28,86.28,85.65,85.7,126670.0,86.28,86.28,85.65,85.7,126670.0
2018-05-17 10:30:00,85.65,86.56,85.4,86.41,114203.0,85.65,86.56,85.4,86.41,114203.0
2018-05-17 11:00:00,86.45,86.6,86.0,86.13,76934.0,86.45,86.6,86.0,86.13,76934.0
2018-05-17 11:30:00,86.15,86.21,85.94,86.01,67469.0,86.15,86.21,85.94,86.01,67469.0
2018-05-17 12:00:00,86.03,86.13,85.76,85.77,60785.0,86.03,86.13,85.76,85.77,60785.0
2018-05-17 12:30:00,85.73,85.77,85.3,85.64,61592.0,85.73,85.77,85.3,85.64,61592.0
2018-05-17 13:00:00,85.64,86.07,85.62,85.82,50558.0,85.64,86.07,85.62,85.82,50558.0
2018-05-17 13:30:00,85.82,85.82,85.12,85.31,60288.0,85.82,85.82,85.12,85.31,60288.0
2018-05-17 14:00:00,85.33,85.65,84.81,85.63,71455.0,85.33,85.65,84.81,85.63,71455.0
2018-05-17 14:30:00,85.65,86.04,85.51,86.0,65040.0,85.65,86.04,85.51,86.0,65040.0
2018-05-17 15:00:00,86.02,86.06,85.81,85.9,93358.0,86.02,86.06,85.81,85.9,93358.0
2018-05-17 15:30:00,85.88,86.0,85.63,85.76,222777.0,85.88,86.0,85.63,85.76,222777.0
2018-05-18 09:30:00,85.65,86.27,85.19,85.86,128188.0,85.65,86.27,85.19,85.86,128188.0
2018-05-18 10:00:00,85.89,86.14,85.69,85.8,96580.0,85.89,86.14,85.69,85.8,96580.0
2018-05-18 10:30:00,85.79,85.8,85.04,85.45,99626.0,85.79,85.8,85.04,85.45,99626.0
2018-05-18 11:00:00,85.47,85.76,85.25,85.5,42979.0,85.47,85.76,85.25,85.5,42979.0
2018-05-18 11:30:00,85.51,85.97,85.46,85.74,58275.0,85.51,85.97,85.46,85.74,58275.0
2018-05-18 12:00:00,85.76,85.77,85.46,85.6,60330.0,85.76,85.77,85.46,85.6,60330.0
2018-05-18 12:30:00,85.58,85.74,85.46,85.67,47981.0,85.58,85.74,85.46,85.67,47981.0
2018-05-18 13:00:00,85.65,86.05,85.56,86.05,69403.0,85.65,86.05,85.56,86.05,69403.0
2018-05-18 13:30:00,86.04,86.12,85.7,85.77,58459.0,86.04,86.12,85.7,85.77,58459.0
2018-05-18 14:00:00,85.8,85.85,85.68,85.83,49082.0,85.8,85.85,85.68,85.83,49082.0
2018-05-18 14:30:00,85.83,85.85,85.61,85.75,45396.0,85.83,85.85,85.61,85.75,45396.0
2018-05-18 15:00:00,85.75,85.79,85.68,85.71,74334.0,85.75,85.79,85.68,85.71,74334.0
2018-05-18 15:30:00,85.7,85.77,85.66,85.72,221527.0,85.7,85.77,85.66,85.72,221527.0
2018-05-21 09:30:00,86.48,87.31,86.33,87.04,79580.0,86.48,87.31,86.33,87.04,79580.0
2018-05-21 10:00:00,87.0,87.02,86.02,86.41,93464.0,87.0,87.02,86.02,86.41,93464.0
2018-05-21 10:30:00,86.42,86.44,85.75,86.15,218669.0,86.42,86.44,85.75,86.15,218669.0
2018-05-21 11:00:00,86.18,86.24,85.13,85.3,57672.0,86.18,86.24,85.13,85.3,57672.0
2018-05-21 11:30:00,85.31,85.52,85.13,85.31,29727.0,85.31,85.52,85.13,85.31,29727.0
2018-05-21 12:00:00,85.34,85.59,85.18,85.54,59003.0,85.34,85.59,85.18,85.54,59003.0
2018-05-21 12:30:00,85.53,85.67,85.48,85.55,41351.0,85.53,85.67,85.48,85.55,41351.0
2018-05-21 13:00:00,85.6,85.65,85.51,85.56,26264.0,85.6,85.65,85.51,85.56,26264.0
2018-05-21 13:30:00,85.57,85.62,85.49,85.5,90306.0,85.57,85.62,85.49,85.5,90306.0
2018-05-21 14:00:00,85.5,85.58,85.4,85.41,73435.0,85.5,85.58,85.4,85.41,73435.0
2018-05-21 14:30:00,85.39,85.59,85.31,85.52,62684.0,85.39,85.59,85.31,85.52,62684.0
2018-05-21 15:00:00,85.49,85.58,85.36,85.48,175662.0,85.49,85.58,85.36,85.48,175662.0
2018-05-21 15:30:00,85.47,85.63,85.32,85.53,195572.0,85.47,85.63,85.32,85.53,195572.0
2018-05-22 09:30:00,86.29,86.29,84.38,84.94,53331.0,86.29,86.29,84.38,84.94,53331.0
2018-05-22 10:00:00,84.78,84.86,84.61,84.67,50415.0,84.78,84.86,84.61,84.67,50415.0
2018-05-22 10:30:00,84.71,85.41,84.71,84.73,46125.0,84.71,85.41,84.71,84.73,46125.0
2018-05-22 11:00:00,84.72,85.15,84.71,84.86,39428.0,84.72,85.15,84.71,84.86,39428.0
2018-05-22 11:30:00,84.82,85.18,84.77,85.01,35670.0,84.82,85.18,84.77,85.01,35670.0
2018-05-22 12:00:00,84.96,85.07,84.68,84.93,28789.0,84.96,85.07,84.68,84.93,28789.0
2018-05-22 12:30:00,84.96,84.99,84.68,84.81,35973.0,84.96,84.99,84.68,84.81,35973.0
2018-05-22 13:00:00,84.78,84.84,84.65,84.77,24046.0,84.78,84.84,84.65,84.77,24046.0
2018-05-22 13:30:00,84.82,84.99,84.64,84.95,35170.0,84.82,84.99,84.64,84.95,35170.0
2018-05-22 14:00:00,84.9,84.93,84.72,84.79,20280.0,84.9,84.93,84.72,84.79,20280.0
2018-05-22 14:30:00,84.78,84.92,84.69,84.77,33262.0,84.78,84.92,84.69,84.77,33262.0
2018-05-22 15:00:00,84.78,85.02,84.68,84.93,50384.0,84.78,85.02,84.68,84.93,50384.0
2018-05-22 15:30:00,84.95,84.98,84.51,84.65,129874.0,84.95,84.98,84.51,84.65,129874.0
2018-05-23 09:30:00,83.86,85.0,83.69,84.6,85638.0,83.86,85.0,83.69,84.6,85638.0
2018-05-23 10:00:00,84.64,85.57,84.63,84.88,43618.0,84.64,85.57,84.63,84.88,43618.0
2018-05-23 10:30:00,84.87,85.32,84.69,85.16,38894.0,84.87,85.32,84.69,85.16,38894.0
2018-05-23 11:00:00,85.19,85.79,84.98,85.65,98448.0,85.19,85.79,84.98,85.65,98448.0
2018-05-23 11:30:00,85.66,85.74,85.47,85.61,62008.0,85.66,85.74,85.47,85.61,62008.0
2018-05-23 12:00:00,85.58,85.69,85.12,85.12,41264.0,85.58,85.69,85.12,85.12,41264.0
2018-05-23 12:30:00,85.16,85.41,85.01,85.38,36066.0,85.16,85.41,85.01,85.38,36066.0
2018-05-23 13:00:00,85.4,85.45,85.2,85.34,18285.0,85.4,85.45,85.2,85.34,18285.0
2018-05-23 13:30:00,85.33,85.38,85.11,85.19,29843.0,85.33,85.38,85.11,85.19,29843.0
2018-05-23 14:00:00,85.17,85.56,85.13,85.41,61891.0,85.17,85.56,85.13,85.41,61891.0
2018-05-23 14:30:00,85.39,85.43,85.24,85.34,24334.0,85.39,85.43,85.24,85.34,24334.0
2018-05-23 15:00:00,85.32,85.5,85.26,85.47,40954.0,85.32,85.5,85.26,85.47,40954.0
2018-05-23 15:30:00,85.48,85.5,85.3,85.45,133952.0,85.48,85.5,85.3,85.45,133952.0
2018-05-24 09:30:00,85.46,85.88,84.94,85.25,89322.0,85.46,85.88,84.94,85.25,89322.0
2018-05-24 10:00:00,85.3,85.96,85.1,85.87,84987.0,85.3,85.96,85.1,85.87,84987.0
2018-05-24 10:30:00,85.8,85.84,84.83,85.0,48864.0,85.8,85.84,84.83,85.0,48864.0
2018-05-24 11:00:00,84.93,85.73,84.88,85.73,38427.0,84.93,85.73,84.88,85.73,38427.0
2018-05-24 11:30:00,85.65,85.99,85.49,85.9,67993.0,85.65,85.99,85.49,85.9,67993.0
2018-05-24 12:00:00,85.9,86.46,85.81,86.17,40382.0,85.9,86.46,85.81,86.17,40382.0
2018-05-24 12:30:00,86.25,86.28,85.88,86.18,36645.0,86.25,86.28,85.88,86.18,36645.0
2018-05-24 13:00:00,86.16,86.56,86.07,86.5,25472.0,86.16,86.56,86.07,86.5,25472.0
2018-05-24 13:30:00,86.47,86.48,86.16,86.44,23441.0,86.47,86.48,86.16,86.44,23441.0
2018-05-24 14:00:00,86.41,86.69,86.19,86.41,41149.0,86.41,86.69,86.19,86.41,41149.0
2018-05-24 14:30:00,86.46,86.68,86.41,86.68,38847.0,86.46,86.68,86.41,86.68,38847.0
2018-05-24 15:00:00,86.65,86.67,86.5,86.54,48058.0,86.65,86.67,86.5,86.54,48058.0
2018-05-24 15:30:00,86.53,86.68,86.5,86.54,128698.0,86.53,86.68,86.5,86.54,128698.0
2018-05-25 09:30:00,86.67,87.34,86.06,87.28,87984.0,86.67,87.34,86.06,87.28,87984.0
2018-05-25 10:00:00,87.28,87.45,86.6,87.32,45739.0,87.28,87.45,86.6,87.32,45739.0
2018-05-25 10:30:00,87.37,87.7,87.28,87.36,51726.0,87.37,87.7,87.28,87.36,51726.0
2018-05-25 11:00:00,87.43,88.28,87.42,88.08,59095.0,87.43,88.28,87.42,88.08,59095.0
2018-05-25 11:30:00,88.15,88.39,87.71,88.05,44618.0,88.15,88.39,87.71,88.05,44618.0
2018-05-25 12:00:00,88.02,88.53,87.99,88.37,62956.0,88.02,88.53,87.99,88.37,62956.0
2018-05-25 12:30:00,88.37,89.2,88.37,89.19,101912.0,88.37,89.2,88.37,89.19,101912.0
2018-05-25 13:00:00,89.16,89.58,89.09,89.58,78834.0,89.16,89.58,89.09,89.58,78834.0
2018-05-25 13:30:00,89.59,89.62,89.39,89.56,83965.0,89.59,89.62,89.39,89.56,83965.0
2018-05-25 14:00:00,89.54,89.65,89.39,89.44,73332.0,89.54,89.65,89.39,89.44,73332.0
2018-05-25 14:30:00,89.47,89.91,89.4,89.85,131908.0,89.47,89.91,89.4,89.85,131908.0
2018-05-25 15:00:00,89.84,89.94,89.54,89.71,149133.0,89.84,89.94,89.54,89.71,149133.0
2018-05-25 15:30:00,89.73,89.93,89.49,89.86,268125.0,89.73,89.93,89.49,89.86,268125.0
2018-05-29 09:30:00,88.89,89.75,88.85,89.57,91449.0,88.89,89.75,88.85,89.57,91449.0
2018-05-29 10:00:00,89.65,90.73,89.49,90.73,135824.0,89.65,90.73,89.49,90.73,135824.0
2018-05-29 10:30:00,90.73,91.95,90.54,91.77,121169.0,90.73,91.95,90.54,91.77,121169.0
2018-05-29 11:00:00,91.8,91.87,91.29,91.53,103521.0,91.8,91.87,91.29,91.53,103521.0
2018-05-29 11:30:00,91.5,91.73,91.31,91.5,70640.0,91.5,91.73,91.31,91.5,70640.0
2018-05-29 12:00:00,91.45,91.5,90.77,91.39,94373.0,91.45,91.5,90.77,91.39,94373.0
2018-05-29 12:30:00,91.5,91.59,91.1,91.32,69391.0,91.5,91.59,91.1,91.32,69391.0
2018-05-29 13:00:00,91.31,91.42,90.97,91.06,34171.0,91.31,91.42,90.97,91.06,34171.0
2018-05-29 13:30:00,91.04,91.09,90.51,90.97,99796.0,91.04,91.09,90.51,90.97,99796.0
2018-05-29 14:00:00,90.95,91.02,90.75,90.75,97372.0,90.95,91.02,90.75,90.75,97372.0
2018-05-29 14:30:00,90.72,90.77,90.29,90.51,116220.0,90.72,90.77,90.29,90.51,116220.0
2018-05-29 15:00:00,90.48,90.76,90.45,90.7,60406.0,90.48,90.76,90.45,90.7,60406.0
2018-05-29 15:30:00,90.8,91.18,90.66,90.98,226101.0,90.8,91.18,90.66,90.98,226101.0
2018-05-30 09:30:00,91.0,92.87,90.99,92.87,79768.0,91.0,92.87,90.99,92.87,79768.0
2018-05-30 10:00:00,92.88,93.66,92.7,93.56,131698.0,92.88,93.66,92.7,93.56,131698.0
2018-05-30 10:30:00,93.59,94.24,93.48,93.88,119261.0,93.59,94.24,93.48,93.88,119261.0
2018-05-30 11:00:00,93.9,94.54,93.66,94.44,85384.0,93.9,94.54,93.66,94.44,85384.0
2018-05-30 11:30:00,94.45,94.59,94.13,94.28,55537.0,94.45,94.59,94.13,94.28,55537.0
2018-05-30 12:00:00,94.24,94.45,94.15,94.17,34746.0,94.24,94.45,94.15,94.17,34746.0
2018-05-30 12:30:00,94.22,94.38,94.0,94.34,40328.0,94.22,94.38,94.0,94.34,40328.0
2018-05-30 13:00:00,94.32,94.71,94.25,94.52,48229.0,94.32,94.71,94.25,94.52,48229.0
2018-05-30 13:30:00,94.52,94.85,94.47,94.47,55540.0,94.52,94.85,94.47,94.47,55540.0
2018-05-30 14:00:00,94.46,94.7,94.23,94.67,75042.0,94.46,94.7,94.23,94.67,75042.0
2018-05-30 14:30:00,94.69,94.72,94.44,94.55,80446.0,94.69,94.72,94.44,94.55,80446.0
2018-05-30 15:00:00,94.59,95.06,94.55,94.98,98831.0,94.59,95.06,94.55,94.98,98831.0
2018-05-30 15:30:00,94.98,95.1,94.42,94.63,279533.0,94.98,95.1,94.42,94.63,279533.0
2018-05-31 09:30:00,94.6,95.79,94.33,95.12,96283.0,94.6,95.79,94.33,95.12,96283.0
2018-05-31 10:00:00,95.04,95.44,93.67,94.05,103127.0,95.04,95.44,93.67,94.05,103127.0
2018-05-31 10:30:00,94.02,94.45,93.26,93.84,93874.0,94.02,94.45,93.26,93.84,93874.0
2018-05-31 11:00:00,93.78,94.11,93.61,93.88,101562.0,93.78,94.11,93.61,93.88,101562.0
2018-05-31 11:30:00,93.84,94.48,93.76,94.4,75540.0,93.84,94.48,93.76,94.4,75540.0
2018-05-31 12:00:00,94.4,94.45,93.8,93.98,70100.0,94.4,94.45,93.8,93.98,70100.0
2018-05-31 12:30:00,94.02,94.02,93.76,93.87,53072.0,94.02,94.02,93.76,93.87,53072.0
2018-05-31 13:00:00,93.9,93.91,93.65,93.81,60611.0,93.9,93.91,93.65,93.81,60611.0
2018-05-31 13:30:00,93.86,93.87,93.37,93.57,101031.0,93.86,93.87,93.37,93.57,101031.0
2018-05-31 14:00:00,93.54,93.57,92.84,92.88,67448.0,93.54,93.57,92.84,92.88,67448.0
2018-05-31 14:30:00,92.87,92.87,91.96,91.96,116807.0,92.87,92.87,91.96,91.96,116807.0
2018-05-31 15:00:00,91.94,92.52,91.82,92.04,115582.0,91.94,92.52,91.82,92.04,115582.0
2018-05-31 15:30:00,92.03,92.37,91.95,92.35,233388.0,92.03,92.37,91.95,92.35,233388.0
2018-06-01 09:30:00,93.38,94.65,93.2,94.42,109709.0,93.38,94.65,93.2,94.42,109709.0
2018-06-01 10:00:00,94.43,94.73,93.43,94.71,139099.0,94.43,94.73,93.43,94.71,139099.0
2018-06-01 10:30:00,94.75,95.86,94.72,95.83,73554.0,94.75,95.86,94.72,95.83,73554.0
2018-06-01 11:00:00,95.83,96.85,95.45,96.35,106625.0,95.83,96.85,95.45,96.35,106625.0
2018-06-01 11:30:00,96.38,96.55,95.55,95.88,99680.0,96.38,96.55,95.55,95.88,99680.0
2018-06-01 12:00:00,95.9,96.98,95.68,96.84,92860.0,95.9,96.98,95.68,96.84,92860.0
2018-06-01 12:30:00,96.88,97.0,96.05,96.1,83863.0,96.88,97.0,96.05,96.1,83863.0
2018-06-01 13:00:00,96.1,96.25,95.65,95.67,57442.0,96.1,96.25,95.65,95.67,57442.0
2018-06-01 13:30:00,95.7,96.02,95.64,95.8,83421.0,95.7,96.02,95.64,95.8,83421.0
2018-06-01 14:00:00,95.82,96.03,95.21,95.26,128832.0,95.82,96.03,95.21,95.26,128832.0
2018-06-01 14:30:00,95.26,95.43,94.91,95.38,77958.0,95.26,95.43,94.91,95.38,77958.0
2018-06-01 15:00:00,95.35,95.47,95.04,95.31,119960.0,95.35,95.47,95.04,95.31,119960.0
2018-06-01 15:30:00,95.35,95.38,94.82,94.98,244540.0,95.35,95.38,94.82,94.98,244540.0
2018-06-04 09:30:00,95.15,95.61,94.35,94.75,123044.0,95.15,95.61,94.35,94.75,123044.0
2018-06-04 10:00:00,94.77,96.4,94.76,96.3,112751.0,94.77,96.4,94.76,96.3,112751.0
2018-06-04 10:30:00,96.27,96.91,95.82,96.89,39157.0,96.27,96.91,95.82,96.89,39157.0
2018-06-04 11:00:00,96.92,97.9,96.73,97.84,113541.0,96.92,97.9,96.73,97.84,113541.0
2018-06-04 11:30:00,97.87,97.87,97.48,97.73,60502.0,97.87,97.87,97.48,97.73,60502.0
2018-06-04 12:00:00,97.76,97.83,97.48,97.6,42767.0,97.76,97.83,97.48,97.6,42767.0
2018-06-04 12:30:00,97.57,97.9,97.56,97.84,77501.0,97.57,97.9,97.56,97.84,77501.0
2018-06-04 13:00:00,97.83,98.12,97.64,97.83,64244.0,97.83,98.12,97.64,97.83,64244.0
2018-06-04 13:30:00,97.85,97.88,97.2,97.42,25583.0,97.85,97.88,97.2,97.42,25583.0
2018-06-04 14:00:00,97.42,97.46,97.26,97.46,37071.0,97.42,97.46,97.26,97.46,37071.0
2018-06-04 14:30:00,97.46,98.0,97.46,97.99,48557.0,97.46,98.0,97.46,97.99,48557.0
2018-06-04 15:00:00,97.98,98.17,97.71,97.92,115672.0,97.98,98.17,97.71,97.92,115672.0
2018-06-04 15:30:00,97.9,98.38,97.89,98.11,253521.0,97.9,98.38,97.89,98.11,253521.0
2018-06-05 09:30:00,98.2,99.89,97.96,99.03,115105.0,98.2,99.89,97.96,99.03,115105.0
2018-06-05 10:00:00,99.0,99.61,98.96,99.52,147248.0,99.0,99.61,98.96,99.52,147248.0
2018-06-05 10:30:00,99.58,99.87,99.3,99.69,56334.0,99.58,99.87,99.3,99.69,56334.0
2018-06-05 11:00:00,99.65,99.75,99.0,99.22,51622.0,99.65,99.75,99.0,99.22,51622.0
2018-06-05 11:30:00,99.27,99.7,99.23,99.62,39450.0,99.27,99.7,99.23,99.62,39450.0
2018-06-05 12:00:00,99.65,99.7,99.1,99.28,25305.0,99.65,99.7,99.1,99.28,25305.0
2018-06-05 12:30:00,99.29,100.0,99.28,99.97,93257.0,99.29,100.0,99.28,99.97,93257.0
2018-06-05 13:00:00,99.97,100.45,99.84,100.39,116287.0,99.97,100.45,99.84,100.39,116287.0
2018-06-05 13:30:00,100.46,101.25,100.42,100.94,73479.0,100.46,101.25,100.42,100.94,73479.0
2018-06-05 14:00:00,100.88,101.33,100.84,101.33,50500.0,100.88,101.33,100.84,101.33,50500.0
2018-06-05 14:30:00,101.25,101.79,101.24,101.7,66459.0,101.25,101.79,101.24,101.7,66459.0
2018-06-05 15:00:00,101.73,101.8,101.1,101.11,139005.0,101.73,101.8,101.1,101.11,139005.0
2018-06-05 15:30:00,101.08,101.09,100.22,100.44,285981.0,101.08,101.09,100.22,100.44,285981.0
2018-06-06 09:30:00,100.53,102.11,100.53,101.39,102922.0,100.53,102.11,100.53,101.39,102922.0
2018-06-06 10:00:00,101.36,102.04,101.0,101.74,144146.0,101.36,102.04,101.0,101.74,144146.0
2018-06-06 10:30:00,101.79,102.8,101.74,102.68,84476.0,101.79,102.8,101.74,102.68,84476.0
2018-06-06 11:00:00,102.67,102.78,101.8,102.52,112951.0,102.67,102.78,101.8,102.52,112951.0
2018-06-06 11:30:00,102.57,103.25,102.57,103.19,57574.0,102.57,103.25,102.57,103.19,57574.0
2018-06-06 12:00:00,103.16,103.16,102.61,102.95,31694.0,103.16,103.16,102.61,102.95,31694.0
2018-06-06 12:30:00,102.91,103.41,102.71,103.4,30298.0,102.91,103.41,102.71,103.4,30298.0
2018-06-06 13:00:00,103.45,103.71,103.36,103.45,72416.0,103.45,103.71,103.36,103.45,72416.0
2018-06-06 13:30:00,103.47,103.75,103.47,103.55,76814.0,103.47,103.75,103.47,103.55,76814.0
2018-06-06 14:00:00,103.6,104.25,103.56,104.1,113593.0,103.6,104.25,103.56,104.1,113593.0
2018-06-06 14:30:00,104.12,104.25,103.89,104.25,94446.0,104.12,104.25,103.89,104.25,94446.0
2018-06-06 15:00:00,104.22,104.59,104.12,104.36,97648.0,104.22,104.59,104.12,104.36,97648.0
2018-06-06 15:30:00,104.32,105.25,104.27,105.17,375435.0,104.32,105.25,104.27,105.17,375435.0
2018-06-07 09:30:00,105.19,105.73,104.47,105.03,100459.0,105.19,105.73,104.47,105.03,100459.0
2018-06-07 10:00:00,105.02,105.15,103.08,103.41,168703.0,105.02,105.15,103.08,103.41,168703.0
2018-06-07 10:30:00,103.42,103.56,100.73,101.26,273448.0,103.42,103.56,100.73,101.26,273448.0
2018-06-07 11:00:00,101.22,102.07,100.46,101.81,170853.0,101.22,102.07,100.46,101.81,170853.0
2018-06-07 11:30:00,101.92,102.33,101.53,101.8,62992.0,101.92,102.33,101.53,101.8,62992.0
2018-06-07 12:00:00,101.89,102.31,101.89,102.04,75422.0,101.89,102.31,101.89,102.04,75422.0
2018-06-07 12:30:00,102.09,102.25,101.97,102.25,45362.0,102.09,102.25,101.97,102.25,45362.0
2018-06-07 13:00:00,102.19,102.25,101.73,101.89,110624.0,102.19,102.25,101.73,101.89,110624.0
2018-06-07 13:30:00,101.92,102.02,101.47,101.48,70492.0,101.92,102.02,101.47,101.48,70492.0
2018-06-07 14:00:00,101.47,101.58,100.92,101.29,65808.0,101.47,101.58,100.92,101.29,65808.0
2018-06-07 14:30:00,101.25,101.56,101.19,101.3,94155.0,101.25,101.56,101.19,101.3,94155.0
2018-06-07 15:00:00,101.29,101.42,101.01,101.26,73931.0,101.29,101.42,101.01,101.26,73931.0
2018-06-07 15:30:00,101.25,101.75,101.17,101.6,138393.0,101.25,101.75,101.17,101.6,138393.0
2018-06-08 09:30:00,101.78,102.88,100.93,102.29,230398.0,101.78,102.88,100.93,102.29,230398.0
2018-06-08 10:00:00,102.29,103.48,102.18,103.06,166096.0,102.29,103.48,102.18,103.06,166096.0
2018-06-08 10:30:00,103.06,103.77,102.85,103.72,151820.0,103.06,103.77,102.85,103.72,151820.0
2018-06-08 11:00:00,103.72,103.75,103.25,103.38,91028.0,103.72,103.75,103.25,103.38,91028.0
2018-06-08 11:30:00,103.34,103.62,100.66,103.19,153758.0,103.34,103.62,100.66,103.19,153758.0
2018-06-08 12:00:00,103.17,104.12,103.17,103.78,169632.0,103.17,104.12,103.17,103.78,169632.0
2018-06-08 12:30:00,103.78,104.28,103.7,104.19,82111.0,103.78,104.28,103.7,104.19,82111.0
2018-06-08 13:00:00,104.26,104.51,104.19,104.32,43152.0,104.26,104.51,104.19,104.32,43152.0
2018-06-08 13:30:00,104.35,104.45,104.13,104.21,50645.0,104.35,104.45,104.13,104.21,50645.0
2018-06-08 14:00:00,104.22,104.57,104.21,104.52,202903.0,104.22,104.57,104.21,104.52,202903.0
2018-06-08 14:30:00,104.54,106.1,104.43,105.5,114532.0,104.54,106.1,104.43,105.5,114532.0
2018-06-08 15:00:00,105.48,105.57,104.71,104.87,134211.0,105.48,105.57,104.71,104.87,134211.0
2018-06-08 15:30:00,104.87,105.86,104.86,105.42,356021.0,104.87,105.86,104.86,105.42,356021.0
2018-06-11 09:30:00,105.74,109.46,105.74,107.71,771123.0,105.74,109.46,105.74,107.71,771123.0
2018-06-11 10:00:00,107.71,107.75,105.38,105.84,338654.0,107.71,107.75,105.38,105.84,338654.0
2018-06-11 10:30:00,105.84,106.23,104.4,104.63,224924.0,105.84,106.23,104.4,104.63,224924.0
2018-06-11 11:00:00,104.67,104.85,103.75,103.77,173775.0,104.67,104.85,103.75,103.77,173775.0
2018-06-11 11:30:00,103.84,104.75,103.83,104.02,90408.0,103.84,104.75,103.83,104.02,90408.0
2018-06-11 12:00:00,103.99,104.59,103.92,104.37,99549.0,103.99,104.59,103.92,104.37,99549.0
2018-06-11 12:30:00,104.39,104.72,103.86,104.69,63546.0,104.39,104.72,103.86,104.69,63546.0
2018-06-11 13:00:00,104.66,104.75,104.15,104.37,84570.0,104.66,104.75,104.15,104.37,84570.0
2018-06-11 13:30:00,104.37,104.74,104.25,104.73,51801.0,104.37,104.74,104.25,104.73,51801.0
2018-06-11 14:00:00,104.74,104.75,104.55,104.7,58486.0,104.74,104.75,104.55,104.7,58486.0
2018-06-11 14:30:00,104.73,104.82,104.46,104.5,115220.0,104.73,104.82,104.46,104.5,115220.0
2018-06-11 15:00:00,104.49,104.76,104.41,104.51,112418.0,104.49,104.76,104.41,104.51,112418.0
2018-06-11 15:30:00,104.51,104.55,103.94,103.98,255712.0,104.51,104.55,103.94,103.98,255712.0
2018-06-12 09:30:00,104.17,107.28,104.17,106.53,121439.0,104.17,107.28,104.17,106.53,121439.0
2018-06-12 10:00:00,106.56,107.86,106.5,107.64,124115.0,106.56,107.86,106.5,107.64,124115.0
2018-06-12 10:30:00,107.73,109.74,107.72,109.08,165063.0,107.73,109.74,107.72,109.08,165063.0
2018-06-12 11:00:00,109.07,109.39,108.55,108.8,192138.0,109.07,109.39,108.55,108.8,192138.0
2018-06-12 11:30:00,108.87,109.13,108.66,108.92,68599.0,108.87,109.13,108.66,108.92,68599.0
2018-06-12 12:00:00,108.96,109.17,108.55,108.8,74574.0,108.96,109.17,108.55,108.8,74574.0
2018-06-12 12:30:00,108.88,109.24,108.64,109.03,76696.0,108.88,109.24,108.64,109.03,76696.0
2018-06-12 13:00:00,109.09,109.17,108.75,108.99,59837.0,109.09,109.17,108.75,108.99,59837.0
2018-06-12 13:30:00,108.99,109.25,108.68,108.87,60012.0,108.99,109.25,108.68,108.87,60012.0
2018-06-12 14:00:00,108.9,108.99,108.47,108.55,57283.0,108.9,108.99,108.47,108.55,57283.0
2018-06-12 14:30:00,108.55,108.58,107.4,107.4,63593.0,108.55,108.58,107.4,107.4,63593.0
2018-06-12 15:00:00,107.4,108.16,107.22,108.11,69833.0,107.4,108.16,107.22,108.11,69833.0
2018-06-12 15:30:00,108.14,108.27,107.87,108.14,232306.0,108.14,108.27,107.87,108.14,232306.0
2018-06-13 09:30:00,108.99,109.49,107.67,107.67,88688.0,108.99,109.49,107.67,107.67,88688.0
2018-06-13 10:00:00,107.78,108.9,107.77,108.47,83923.0,107.78,108.9,107.77,108.47,83923.0
2018-06-13 10:30:00,108.52,108.64,108.18,108.3,54686.0,108.52,108.64,108.18,108.3,54686.0
2018-06-13 11:00:00,108.36,108.72,108.27,108.58,65423.0,108.36,108.72,108.27,108.58,65423.0
2018-06-13 11:30:00,108.6,108.66,107.99,108.14,62385.0,108.6,108.66,107.99,108.14,62385.0
2018-06-13 12:00:00,108.06,108.13,107.62,107.73,56731.0,108.06,108.13,107.62,107.73,56731.0
2018-06-13 12:30:00,107.71,107.78,107.29,107.52,25680.0,107.71,107.78,107.29,107.52,25680.0
2018-06-13 13:00:00,107.47,108.08,107.32,107.62,69311.0,107.47,108.08,107.32,107.62,69311.0
2018-06-13 13:30:00,107.64,108.23,107.62,108.08,27997.0,107.64,108.23,107.62,108.08,27997.0
2018-06-13 14:00:00,108.04,108.11,107.31,107.31,33499.0,108.04,108.11,107.31,107.31,33499.0
2018-06-13 14:30:00,107.34,108.1,107.08,107.96,54526.0,107.34,108.1,107.08,107.96,54526.0
2018-06-13 15:00:00,107.92,108.04,107.39,107.58,52461.0,107.92,108.04,107.39,107.58,52461.0
2018-06-13 15:30:00,107.62,107.8,107.26,107.43,145145.0,107.62,107.8,107.26,107.43,145145.0
2018-06-14 09:30:00,108.05,108.84,107.69,108.31,91240.0,108.05,108.84,107.69,108.31,91240.0
2018-06-14 10:00:00,108.42,109.71,108.34,109.48,161635.0,108.42,109.71,108.34,109.48,161635.0
2018-06-14 10:30:00,109.46,109.65,108.8,108.88,69339.0,109.46,109.65,108.8,108.88,69339.0
2018-06-14 11:00:00,108.86,109.64,108.81,109.18,142926.0,108.86,109.64,108.81,109.18,142926.0
2018-06-14 11:30:00,109.22,109.98,109.08,109.68,71220.0,109.22,109.98,109.08,109.68,71220.0
2018-06-14 12:00:00,109.68,109.93,109.68,109.83,59564.0,109.68,109.93,109.68,109.83,59564.0
2018-06-14 12:30:00,109.86,109.87,109.5,109.55,45131.0,109.86,109.87,109.5,109.55,45131.0
2018-06-14 13:00:00,109.55,109.55,109.04,109.22,61845.0,109.55,109.55,109.04,109.22,61845.0
2018-06-14 13:30:00,109.18,109.28,108.99,109.07,43243.0,109.18,109.28,108.99,109.07,43243.0
2018-06-14 14:00:00,109.1,109.32,108.85,108.93,35664.0,109.1,109.32,108.85,108.93,35664.0
2018-06-14 14:30:00,108.95,109.3,108.85,109.3,81187.0,108.95,109.3,108.85,109.3,81187.0
2018-06-14 15:00:00,109.32,110.18,109.26,110.18,138896.0,109.32,110.18,109.26,110.18,138896.0
2018-06-14 15:30:00,110.13,110.18,109.11,109.5,311657.0,110.13,110.18,109.11,109.5,311657.0
2018-06-15 09:30:00,108.32,108.84,106.94,108.59,211550.0,108.32,108.84,106.94,108.59,211550.0
2018-06-15 10:00:00,108.53,110.01,108.34,109.42,85659.0,108.53,110.01,108.34,109.42,85659.0
2018-06-15 10:30:00,109.36,110.09,109.15,109.67,64513.0,109.36,110.09,109.15,109.67,64513.0
2018-06-15 11:00:00,109.71,110.56,109.47,110.06,169624.0,109.71,110.56,109.47,110.06,169624.0
2018-06-15 11:30:00,110.02,110.73,109.95,110.73,30481.0,110.02,110.73,109.95,110.73,30481.0
2018-06-15 12:00:00,110.71,111.1,110.24,110.53,58287.0,110.71,111.1,110.24,110.53,58287.0
2018-06-15 12:30:00,110.49,111.54,110.49,111.53,44805.0,110.49,111.54,110.49,111.53,44805.0
2018-06-15 13:00:00,111.46,112.09,111.43,111.72,73924.0,111.46,112.09,111.43,111.72,73924.0
2018-06-15 13:30:00,111.74,112.58,111.74,112.28,72040.0,111.74,112.58,111.74,112.28,72040.0
2018-06-15 14:00:00,112.33,112.52,111.63,111.7,135316.0,112.33,112.52,111.63,111.7,135316.0
2018-06-15 14:30:00,111.7,112.31,111.57,111.87,97222.0,111.7,112.31,111.57,111.87,97222.0
2018-06-15 15:00:00,111.89,112.0,110.58,110.66,91119.0,111.89,112.0,110.58,110.66,91119.0
2018-06-15 15:30:00,110.68,111.38,110.5,110.87,220609.0,110.68,111.38,110.5,110.87,220609.0
2018-06-18 09:30:00,109.93,111.96,108.89,111.54,85287.0,109.93,111.96,108.89,111.54,85287.0
2018-06-18 10:00:00,111.37,112.96,111.15,112.79,56125.0,111.37,112.96,111.15,112.79,56125.0
2018-06-18 10:30:00,112.7,112.85,111.61,111.75,132999.0,112.7,112.85,111.61,111.75,132999.0
2018-06-18 11:00:00,111.73,112.03,111.26,111.77,91070.0,111.73,112.03,111.26,111.77,91070.0
2018-06-18 11:30:00,111.77,111.87,111.41,111.51,47942.0,111.77,111.87,111.41,111.51,47942.0
2018-06-18 12:00:00,111.49,111.86,111.26,111.59,41388.0,111.49,111.86,111.26,111.59,41388.0
2018-06-18 12:30:00,111.54,112.26,111.28,111.84,70770.0,111.54,112.26,111.28,111.84,70770.0
2018-06-18 13:00:00,111.82,112.61,111.53,112.42,39907.0,111.82,112.61,111.53,112.42,39907.0
2018-06-18 13:30:00,112.47,113.46,112.47,113.37,53081.0,112.47,113.46,112.47,113.37,53081.0
2018-06-18 14:00:00,113.44,113.98,113.3,113.82,74657.0,113.44,113.98,113.3,113.82,74657.0
2018-06-18 14:30:00,113.88,114.02,113.04,113.73,83994.0,113.88,114.02,113.04,113.73,83994.0
2018-06-18 15:00:00,113.73,114.0,113.38,113.52,66919.0,113.73,114.0,113.38,113.52,66919.0
2018-06-18 15:30:00,113.53,113.86,113.35,113.79,139515.0,113.53,113.86,113.35,113.79,139515.0
2018-06-19 09:30:00,111.88,112.81,110.1,112.31,180158.0,111.88,112.81,110.1,112.31,180158.0
2018-06-19 10:00:00,112.25,112.32,110.35,110.61,84938.0,112.25,112.32,110.35,110.61,84938.0
2018-06-19 10:30:00,110.53,111.02,109.68,110.69,108766.0,110.53,111.02,109.68,110.69,108766.0
2018-06-19 11:00:00,110.7,111.75,110.07,111.56,60054.0,110.7,111.75,110.07,111.56,60054.0
2018-06-19 11:30:00,111.55,112.26,111.39,112.04,62286.0,111.55,112.26,111.39,112.04,62286.0
2018-06-19 12:00:00,112.06,112.44,111.72,112.13,41768.0,112.06,112.44,111.72,112.13,41768.0
2018-06-19 12:30:00,112.29,112.29,111.78,112.13,72483.0,112.29,112.29,111.78,112.13,72483.0
2018-06-19 13:00:00,112.11,112.13,111.61,111.67,23023.0,112.11,112.13,111.61,111.67,23023.0
2018-06-19 13:30:00,111.58,112.5,111.53,112.39,85905.0,111.58,112.5,111.53,112.39,85905.0
2018-06-19 14:00:00,112.42,113.94,112.35,113.94,53299.0,112.42,113.94,112.35,113.94,53299.0
2018-06-19 14:30:00,113.92,114.01,113.6,113.92,125603.0,113.92,114.01,113.6,113.92,125603.0
2018-06-19 15:00:00,113.96,114.02,113.51,113.63,55957.0,113.96,114.02,113.51,113.63,55957.0
2018-06-19 15:30:00,113.65,114.0,113.52,113.88,120381.0,113.65,114.0,113.52,113.88,120381.0
2018-06-20 09:30:00,114.23,114.23,113.47,114.06,234748.0,114.23,114.23,113.47,114.06,234748.0
2018-06-20 10:00:00,114.03,114.11,113.71,113.84,223969.0,114.03,114.11,113.71,113.84,223969.0
2018-06-20 10:30:00,113.82,115.92,113.82,114.82,260479.0,113.82,115.92,113.82,114.82,260479.0
2018-06-20 11:00:00,114.82,115.44,114.46,115.41,68796.0,114.82,115.44,114.46,115.41,68796.0
2018-06-20 11:30:00,115.4,116.49,115.39,116.41,82832.0,115.4,116.49,115.39,116.41,82832.0
2018-06-20 12:00:00,116.37,116.93,116.29,116.74,74497.0,116.37,116.93,116.29,116.74,74497.0
2018-06-20 12:30:00,116.74,116.8,116.48,116.48,69229.0,116.74,116.8,116.48,116.48,69229.0
2018-06-20 13:00:00,116.48,116.51,115.87,116.15,84831.0,116.48,116.51,115.87,116.15,84831.0
2018-06-20 13:30:00,116.13,116.83,116.1,116.66,60635.0,116.13,116.83,116.1,116.66,60635.0
2018-06-20 14:00:00,116.68,116.79,116.19,116.2,70495.0,116.68,116.79,116.19,116.2,70495.0
2018-06-20 14:30:00,116.23,116.71,115.98,116.57,100549.0,116.23,116.71,115.98,116.57,100549.0
2018-06-20 15:00:00,116.56,116.78,116.33,116.68,115356.0,116.56,116.78,116.33,116.68,115356.0
2018-06-20 15:30:00,116.67,116.79,116.09,116.17,275319.0,116.67,116.79,116.09,116.17,275319.0
2018-06-21 09:30:00,116.14,117.3,113.86,117.3,125422.0,116.14,117.3,113.86,117.3,125422.0
2018-06-21 10:00:00,117.3,117.45,105.11,112.64,875060.0,117.3,117.45,105.11,112.64,875060.0
2018-06-21 10:30:00,112.54,113.9,110.12,112.2,512763.0,112.54,113.9,110.12,112.2,512763.0
2018-06-21 11:00:00,112.21,113.84,112.16,113.5,99580.0,112.21,113.84,112.16,113.5,99580.0
2018-06-21 11:30:00,113.48,115.24,113.15,114.32,204087.0,113.48,115.24,113.15,114.32,204087.0
2018-06-21 12:00:00,114.37,115.03,113.61,113.77,135786.0,114.37,115.03,113.61,113.77,135786.0
2018-06-21 12:30:00,113.87,114.88,113.44,114.47,122566.0,113.87,114.88,113.44,114.47,122566.0
2018-06-21 13:00:00,114.55,115.49,113.44,114.68,128549.0,114.55,115.49,113.44,114.68,128549.0
2018-06-21 13:30:00,114.84,115.87,114.75,115.49,103689.0,114.84,115.87,114.75,115.49,103689.0
2018-06-21 14:00:00,115.42,116.36,115.19,115.36,111333.0,115.42,116.36,115.19,115.36,111333.0
2018-06-21 14:30:00,115.39,115.72,114.31,114.53,103770.0,115.39,115.72,114.31,114.53,103770.0
2018-06-21 15:00:00,114.53,115.48,114.18,114.41,142777.0,114.53,115.48,114.18,114.41,142777.0
2018-06-21 15:30:00,114.31,115.25,113.93,114.33,322651.0,114.31,115.25,113.93,114.33,322651.0
2018-06-22 09:30:00,114.24,117.03,112.56,114.48,232928.0,114.24,117.03,112.56,114.48,232928.0
2018-06-22 10:00:00,114.53,116.5,114.39,115.53,144793.0,114.53,116.5,114.39,115.53,144793.0
2018-06-22 10:30:00,115.45,116.08,113.78,113.78,108501.0,115.45,116.08,113.78,113.78,108501.0
2018-06-22 11:00:00,113.76,114.42,113.21,113.95,89986.0,113.76,114.42,113.21,113.95,89986.0
2018-06-22 11:30:00,113.85,114.92,113.85,114.9,60615.0,113.85,114.92,113.85,114.9,60615.0
2018-06-22 12:00:00,114.92,115.41,114.75,115.15,70342.0,114.92,115.41,114.75,115.15,70342.0
2018-06-22 12:30:00,115.15,116.0,115.13,115.8,85754.0,115.15,116.0,115.13,115.8,85754.0
2018-06-22 13:00:00,115.82,115.91,114.76,114.9,69708.0,115.82,115.91,114.76,114.9,69708.0
2018-06-22 13:30:00,114.88,115.14,114.49,114.77,61674.0,114.88,115.14,114.49,114.77,61674.0
2018-06-22 14:00:00,114.8,115.29,114.41,115.0,50429.0,114.8,115.29,114.41,115.0,50429.0
2018-06-22 14:30:00,115.02,115.06,114.72,114.93,49518.0,115.02,115.06,114.72,114.93,49518.0
2018-06-22 15:00:00,114.9,114.9,114.31,114.49,64072.0,114.9,114.9,114.31,114.49,64072.0
2018-06-22 15:30:00,114.47,115.5,114.36,114.83,235732.0,114.47,115.5,114.36,114.83,235732.0
2018-06-25 09:30:00,114.18,114.21,110.2,110.2,182794.0,114.18,114.21,110.2,110.2,182794.0
2018-06-25 10:00:00,110.34,111.44,109.61,111.06,132064.0,110.34,111.44,109.61,111.06,132064.0
2018-06-25 10:30:00,111.07,112.2,110.0,110.75,88963.0,111.07,112.2,110.0,110.75,88963.0
2018-06-25 11:00:00,110.74,111.56,110.5,110.62,47811.0,110.74,111.56,110.5,110.62,47811.0
2018-06-25 11:30:00,110.7,111.4,110.43,110.89,60783.0,110.7,111.4,110.43,110.89,60783.0
2018-06-25 12:00:00,110.86,111.19,110.09,110.59,86329.0,110.86,111.19,110.09,110.59,86329.0
2018-06-25 12:30:00,110.65,111.35,110.41,111.34,34445.0,110.65,111.35,110.41,111.34,34445.0
2018-06-25 13:00:00,111.34,111.4,110.73,111.02,46081.0,111.34,111.4,110.73,111.02,46081.0
2018-06-25 13:30:00,110.97,111.42,110.73,110.93,76924.0,110.97,111.42,110.73,110.93,76924.0
2018-06-25 14:00:00,110.86,110.86,110.0,110.48,44940.0,110.86,110.86,110.0,110.48,44940.0
2018-06-25 14:30:00,110.41,110.43,109.0,109.2,113596.0,110.41,110.43,109.0,109.2,113596.0
2018-06-25 15:00:00,109.21,109.29,108.65,109.01,68084.0,109.21,109.29,108.65,109.01,68084.0
2018-06-25 15:30:00,108.99,110.24,108.73,109.85,179696.0,108.99,110.24,108.73,109.85,179696.0
2018-06-26 09:30:00,110.9,111.5,109.1,109.54,156917.0,110.9,111.5,109.1,109.54,156917.0
2018-06-26 10:00:00,109.69,111.64,109.55,110.41,183803.0,109.69,111.64,109.55,110.41,183803.0
2018-06-26 10:30:00,110.42,111.11,109.59,110.05,93528.0,110.42,111.11,109.59,110.05,93528.0
2018-06-26 11:00:00,109.93,110.62,108.91,110.62,90314.0,109.93,110.62,108.91,110.62,90314.0
2018-06-26 11:30:00,110.63,111.71,110.54,111.64,60461.0,110.63,111.71,110.54,111.64,60461.0
2018-06-26 12:00:00,111.71,112.31,111.67,112.1,45925.0,111.71,112.31,111.67,112.1,45925.0
2018-06-26 12:30:00,112.19,112.3,111.69,112.1,35969.0,112.19,112.3,111.69,112.1,35969.0
2018-06-26 13:00:00,111.95,112.58,111.94,112.45,44102.0,111.95,112.58,111.94,112.45,44102.0
2018-06-26 13:30:00,112.49,112.52,112.31,112.49,17471.0,112.49,112.52,112.31,112.49,17471.0
2018-06-26 14:00:00,112.5,112.55,112.14,112.4,25200.0,112.5,112.55,112.14,112.4,25200.0
2018-06-26 14:30:00,112.43,112.64,112.01,112.55,69775.0,112.43,112.64,112.01,112.55,69775.0
2018-06-26 15:00:00,112.57,112.57,112.24,112.43,68120.0,112.57,112.57,112.24,112.43,68120.0
2018-06-26 15:30:00,112.42,112.69,111.88,112.23,177439.0,112.42,112.69,111.88,112.23,177439.0
2018-06-27 09:30:00,114.31,115.93,113.44,115.86,139443.0,114.31,115.93,113.44,115.86,139443.0
2018-06-27 10:00:00,115.67,117.36,115.65,115.68,135114.0,115.67,117.36,115.65,115.68,135114.0
2018-06-27 10:30:00,115.76,115.91,115.11,115.54,66877.0,115.76,115.91,115.11,115.54,66877.0
2018-06-27 11:00:00,115.4,115.62,114.0,114.12,69105.0,115.4,115.62,114.0,114.12,69105.0
2018-06-27 11:30:00,114.09,114.67,113.46,114.35,127796.0,114.09,114.67,113.46,114.35,127796.0
2018-06-27 12:00:00,114.23,114.34,113.79,113.86,91616.0,114.23,114.34,113.79,113.86,91616.0
2018-06-27 12:30:00,113.91,113.92,113.18,113.29,88321.0,113.91,113.92,113.18,113.29,88321.0
2018-06-27 13:00:00,113.22,113.28,111.94,112.03,72742.0,113.22,113.28,111.94,112.03,72742.0
2018-06-27 13:30:00,112.04,112.7,111.29,111.69,89838.0,112.04,112.7,111.29,111.69,89838.0
2018-06-27 14:00:00,111.69,112.5,111.63,112.0,50685.0,111.69,112.5,111.63,112.0,50685.0
2018-06-27 14:30:00,111.94,112.89,111.74,111.87,53318.0,111.94,112.89,111.74,111.87,53318.0
2018-06-27 15:00:00,111.75,112.03,111.14,111.58,90930.0,111.75,112.03,111.14,111.58,90930.0
2018-06-27 15:30:00,111.65,112.16,111.41,111.46,176525.0,111.65,112.16,111.41,111.46,176525.0
2018-06-28 09:30:00,111.42,113.41,110.82,113.09,156730.0,111.42,113.41,110.82,113.09,156730.0
2018-06-28 10:00:00,113.18,113.89,112.75,113.4,134596.0,113.18,113.89,112.75,113.4,134596.0
2018-06-28 10:30:00,113.4,114.5,112.52,114.48,133281.0,113.4,114.5,112.52,114.48,133281.0
2018-06-28 11:00:00,114.64,115.06,113.36,113.53,51709.0,114.64,115.06,113.36,113.53,51709.0
2018-06-28 11:30:00,113.62,115.82,113.54,115.64,110798.0,113.62,115.82,113.54,115.64,110798.0
2018-06-28 12:00:00,115.63,116.49,115.15,115.88,127010.0,115.63,116.49,115.15,115.88,127010.0
2018-06-28 12:30:00,115.97,116.92,115.62,116.78,62201.0,115.97,116.92,115.62,116.78,62201.0
2018-06-28 13:00:00,116.9,117.32,116.87,117.13,76837.0,116.9,117.32,116.87,117.13,76837.0
2018-06-28 13:30:00,117.14,117.9,117.13,117.67,61533.0,117.14,117.9,117.13,117.67,61533.0
2018-06-28 14:00:00,117.6,118.31,117.46,118.19,149076.0,117.6,118.31,117.46,118.19,149076.0
2018-06-28 14:30:00,118.27,119.23,118.11,119.01,134007.0,118.27,119.23,118.11,119.01,134007.0
2018-06-28 15:00:00,118.92,119.84,118.88,119.39,171230.0,118.92,119.84,118.88,119.39,171230.0
2018-06-28 15:30:00,119.4,119.46,118.39,118.6,247089.0,119.4,119.46,118.39,118.6,247089.0
2018-06-29 09:30:00,118.89,119.34,117.55,118.46,96781.0,118.89,119.34,117.55,118.46,96781.0
2018-06-29 10:00:00,118.45,118.84,116.64,116.88,103688.0,118.45,118.84,116.64,116.88,103688.0
2018-06-29 10:30:00,116.81,117.7,116.8,117.46,63083.0,116.81,117.7,116.8,117.46,63083.0
2018-06-29 11:00:00,117.47,117.82,116.99,117.75,60523.0,117.47,117.82,116.99,117.75,60523.0
2018-06-29 11:30:00,117.74,118.14,117.4,117.53,56756.0,117.74,118.14,117.4,117.53,56756.0
2018-06-29 12:00:00,117.69,117.91,117.42,117.43,27714.0,117.69,117.91,117.42,117.43,27714.0
2018-06-29 12:30:00,117.24,118.08,117.24,117.69,36243.0,117.24,118.08,117.24,117.69,36243.0
2018-06-29 13:00:00,117.75,118.03,117.61,118.03,25319.0,117.75,118.03,117.61,118.03,25319.0
2018-06-29 13:30:00,117.93,118.93,117.9,118.93,35020.0,117.93,118.93,117.9,118.93,35020.0
2018-06-29 14:00:00,118.93,119.5,118.89,119.23,64053.0,118.93,119.5,118.89,119.23,64053.0
2018-06-29 14:30:00,119.28,119.28,118.88,119.19,35526.0,119.28,119.28,118.88,119.19,35526.0
2018-06-29 15:00:00,119.23,119.39,118.2,118.44,55869.0,119.23,119.39,118.2,118.44,55869.0
2018-06-29 15:30:00,118.46,119.12,118.39,118.75,180487.0,118.46,119.12,118.39,118.75,180487.0
2018-07-02 09:30:00,117.47,117.47,115.73,117.15,132892.0,117.47,117.47,115.73,117.15,132892.0
2018-07-02 10:00:00,117.14,117.62,116.23,116.91,162928.0,117.14,117.62,116.23,116.91,162928.0
2018-07-02 10:30:00,116.97,117.51,116.62,116.62,61723.0,116.97,117.51,116.62,116.62,61723.0
2018-07-02 11:00:00,116.69,116.78,115.95,116.1,90873.0,116.69,116.78,115.95,116.1,90873.0
2018-07-02 11:30:00,116.03,116.5,115.81,116.22,43957.0,116.03,116.5,115.81,116.22,43957.0
2018-07-02 12:00:00,116.12,116.72,115.9,116.22,58440.0,116.12,116.72,115.9,116.22,58440.0
2018-07-02 12:30:00,116.31,116.44,116.04,116.06,34407.0,116.31,116.44,116.04,116.06,34407.0
2018-07-02 13:00:00,116.06,116.29,115.42,115.46,45706.0,116.06,116.29,115.42,115.46,45706.0
2018-07-02 13:30:00,115.47,116.04,115.38,115.69,69192.0,115.47,116.04,115.38,115.69,69192.0
2018-07-02 14:00:00,115.79,116.13,115.63,116.05,59617.0,115.79,116.13,115.63,116.05,59617.0
2018-07-02 14:30:00,116.05,116.34,115.54,115.56,60205.0,116.05,116.34,115.54,115.56,60205.0
2018-07-02 15:00:00,115.57,115.71,115.36,115.59,73698.0,115.57,115.71,115.36,115.59,73698.0
2018-07-02 15:30:00,115.61,116.03,115.46,115.97,168947.0,115.61,116.03,115.46,115.97,168947.0
2018-07-03 09:30:00,117.59,118.08,115.0,116.29,121802.0,117.59,118.08,115.0,116.29,121802.0
2018-07-03 10:00:00,116.56,117.9,116.31,117.44,76587.0,116.56,117.9,116.31,117.44,76587.0
2018-07-03 10:30:00,117.53,117.79,116.36,116.44,67900.0,117.53,117.79,116.36,116.44,67900.0
2018-07-03 11:00:00,116.45,117.4,116.41,117.24,61463.0,116.45,117.4,116.41,117.24,61463.0
2018-07-03 11:30:00,117.27,117.32,116.41,116.68,32687.0,117.27,117.32,116.41,116.68,32687.0
2018-07-03 12:00:00,116.71,116.78,115.72,116.29,35002.0,116.71,116.78,115.72,116.29,35002.0
2018-07-03 12:30:00,116.28,116.42,115.82,115.92,84364.0,116.28,116.42,115.82,115.92,84364.0
2018-07-05 09:30:00,117.27,117.27,115.86,115.98,51810.0,117.27,117.27,115.86,115.98,51810.0
2018-07-05 10:00:00,115.97,116.6,115.41,115.62,76638.0,115.97,116.6,115.41,115.62,76638.0
2018-07-05 10:30:00,115.7,116.6,114.66,116.26,65298.0,115.7,116.6,114.66,116.26,65298.0
2018-07-05 11:00:00,116.19,116.91,115.94,116.91,61889.0,116.19,116.91,115.94,116.91,61889.0
2018-07-05 11:30:00,116.95,117.09,116.18,116.37,35223.0,116.95,117.09,116.18,116.37,35223.0
2018-07-05 12:00:00,116.35,117.71,116.35,117.32,33656.0,116.35,117.71,116.35,117.32,33656.0
2018-07-05 12:30:00,117.4,117.56,116.65,116.87,32936.0,117.4,117.56,116.65,116.87,32936.0
2018-07-05 13:00:00,116.99,117.32,116.79,116.84,36218.0,116.99,117.32,116.79,116.84,36218.0
2018-07-05 13:30:00,116.83,117.76,116.78,117.64,33156.0,116.83,117.76,116.78,117.64,33156.0
2018-07-05 14:00:00,117.66,117.9,116.67,116.81,68568.0,117.66,117.9,116.67,116.81,68568.0
2018-07-05 14:30:00,116.87,117.14,116.44,116.82,63755.0,116.87,117.14,116.44,116.82,63755.0
2018-07-05 15:00:00,116.81,117.29,116.8,117.16,63278.0,116.81,117.29,116.8,117.16,63278.0
2018-07-05 15:30:00,117.14,117.87,117.11,117.81,119175.0,117.14,117.87,117.11,117.81,119175.0
2018-07-06 09:30:00,117.42,119.79,117.33,119.63,136276.0,117.42,119.79,117.33,119.63,136276.0
2018-07-06 10:00:00,119.63,120.79,119.43,120.2,170370.0,119.63,120.79,119.43,120.2,170370.0
2018-07-06 10:30:00,120.25,120.52,119.72,119.81,69162.0,120.25,120.52,119.72,119.81,69162.0
2018-07-06 11:00:00,119.83,120.47,119.8,120.44,45204.0,119.83,120.47,119.8,120.44,45204.0
2018-07-06 11:30:00,120.44,120.44,119.71,119.94,87590.0,120.44,120.44,119.71,119.94,87590.0
2018-07-06 12:00:00,119.99,120.03,119.6,119.7,84818.0,119.99,120.03,119.6,119.7,84818.0
2018-07-06 12:30:00,119.66,119.85,119.52,119.68,60163.0,119.66,119.85,119.52,119.68,60163.0
2018-07-06 13:00:00,119.63,120.19,119.63,120.19,46940.0,119.63,120.19,119.63,120.19,46940.0
2018-07-06 13:30:00,120.17,120.17,119.9,120.03,34374.0,120.17,120.17,119.9,120.03,34374.0
2018-07-06 14:00:00,120.03,120.4,120.0,120.0,37367.0,120.03,120.4,120.0,120.0,37367.0
2018-07-06 14:30:00,120.07,120.79,120.02,120.73,38974.0,120.07,120.79,120.02,120.73,38974.0
2018-07-06 15:00:00,120.7,120.9,120.21,120.83,71527.0,120.7,120.9,120.21,120.83,71527.0
2018-07-06 15:30:00,120.87,122.05,120.87,121.74,162915.0,120.87,122.05,120.87,121.74,162915.0
2018-07-09 09:30:00,120.5,120.89,119.1,119.67,135364.0,120.5,120.89,119.1,119.67,135364.0
2018-07-09 10:00:00,119.69,120.1,118.37,119.34,149727.0,119.69,120.1,118.37,119.34,149727.0
2018-07-09 10:30:00,119.31,120.49,119.13,119.91,57842.0,119.31,120.49,119.13,119.91,57842.0
2018-07-09 11:00:00,119.88,120.78,119.6,119.6,57002.0,119.88,120.78,119.6,119.6,57002.0
2018-07-09 11:30:00,119.48,119.62,118.97,119.3,54446.0,119.48,119.62,118.97,119.3,54446.0
2018-07-09 12:00:00,119.34,119.34,118.54,118.91,53412.0,119.34,119.34,118.54,118.91,53412.0
2018-07-09 12:30:00,118.93,119.38,118.7,119.36,36703.0,118.93,119.38,118.7,119.36,36703.0
2018-07-09 13:00:00,119.36,120.1,119.33,120.08,75639.0,119.36,120.1,119.33,120.08,75639.0
2018-07-09 13:30:00,120.1,120.92,120.1,120.66,64751.0,120.1,120.92,120.1,120.66,64751.0
2018-07-09 14:00:00,120.66,121.07,120.29,120.62,56567.0,120.66,121.07,120.29,120.62,56567.0
2018-07-09 14:30:00,120.67,120.93,120.44,120.56,27961.0,120.67,120.93,120.44,120.56,27961.0
2018-07-09 15:00:00,120.64,120.94,120.45,120.83,46097.0,120.64,120.94,120.45,120.83,46097.0
2018-07-09 15:30:00,120.86,121.41,120.68,121.16,133381.0,120.86,121.41,120.68,121.16,133381.0
2018-07-10 09:30:00,121.12,121.7,120.11,121.4,87791.0,121.12,121.7,120.11,121.4,87791.0
2018-07-10 10:00:00,121.46,122.19,121.32,121.82,56691.0,121.46,122.19,121.32,121.82,56691.0
2018-07-10 10:30:00,121.86,121.93,121.02,121.2,49889.0,121.86,121.93,121.02,121.2,49889.0
2018-07-10 11:00:00,121.3,121.61,121.04,121.2,43523.0,121.3,121.61,121.04,121.2,43523.0
2018-07-10 11:30:00,121.2,122.53,121.2,122.19,65523.0,121.2,122.53,121.2,122.19,65523.0
2018-07-10 12:00:00,122.24,122.27,121.33,121.37,30745.0,122.24,122.27,121.33,121.37,30745.0
2018-07-10 12:30:00,121.25,121.69,121.22,121.23,25335.0,121.25,121.69,121.22,121.23,25335.0
2018-07-10 13:00:00,121.25,121.28,120.05,120.05,29990.0,121.25,121.28,120.05,120.05,29990.0
2018-07-10 13:30:00,120.06,121.0,119.96,120.76,28596.0,120.06,121.0,119.96,120.76,28596.0
2018-07-10 14:00:00,120.75,120.95,120.44,120.83,24473.0,120.75,120.95,120.44,120.83,24473.0
2018-07-10 14:30:00,120.81,120.9,120.17,120.45,31629.0,120.81,120.9,120.17,120.45,31629.0
2018-07-10 15:00:00,120.46,120.46,119.95,120.0,47471.0,120.46,120.46,119.95,120.0,47471.0
2018-07-10 15:30:00,119.98,120.9,119.7,120.7,149445.0,119.98,120.9,119.7,120.7,149445.0
2018-07-11 09:30:00,117.79,118.22,112.23,113.83,503323.0,117.79,118.22,112.23,113.83,503323.0
2018-07-11 10:00:00,113.92,116.01,113.92,115.2,210438.0,113.92,116.01,113.92,115.2,210438.0
2018-07-11 10:30:00,115.19,116.5,115.12,115.7,138097.0,115.19,116.5,115.12,115.7,138097.0
2018-07-11 11:00:00,115.77,116.0,114.21,114.37,83631.0,115.77,116.0,114.21,114.37,83631.0
2018-07-11 11:30:00,114.37,116.12,114.33,115.76,72019.0,114.37,116.12,114.33,115.76,72019.0
2018-07-11 12:00:00,115.76,116.5,115.65,116.48,47772.0,115.76,116.5,115.65,116.48,47772.0
2018-07-11 12:30:00,116.49,117.0,116.21,116.28,46991.0,116.49,117.0,116.21,116.28,46991.0
2018-07-11 13:00:00,116.32,116.5,115.85,116.42,47389.0,116.32,116.5,115.85,116.42,47389.0
2018-07-11 13:30:00,116.46,117.05,116.35,116.97,25458.0,116.46,117.05,116.35,116.97,25458.0
2018-07-11 14:00:00,116.93,117.5,116.63,117.48,41336.0,116.93,117.5,116.63,117.48,41336.0
2018-07-11 14:30:00,117.48,117.51,116.68,116.96,31070.0,117.48,117.51,116.68,116.96,31070.0
2018-07-11 15:00:00,116.96,117.12,116.82,116.94,37243.0,116.96,117.12,116.82,116.94,37243.0
2018-07-11 15:30:00,117.0,117.67,116.8,117.14,162520.0,117.0,117.67,116.8,117.14,162520.0
2018-07-12 09:30:00,118.43,119.67,117.99,119.57,79673.0,118.43,119.67,117.99,119.57,79673.0
2018-07-12 10:00:00,119.67,120.0,119.1,119.4,70212.0,119.67,120.0,119.1,119.4,70212.0
2018-07-12 10:30:00,119.46,119.46,117.61,117.61,115149.0,119.46,119.46,117.61,117.61,115149.0
2018-07-12 11:00:00,117.67,117.91,116.29,116.64,129109.0,117.67,117.91,116.29,116.64,129109.0
2018-07-12 11:30:00,116.59,117.15,116.17,117.15,70058.0,116.59,117.15,116.17,117.15,70058.0
2018-07-12 12:00:00,117.1,118.3,117.1,117.73,29400.0,117.1,118.3,117.1,117.73,29400.0
2018-07-12 12:30:00,117.76,118.15,117.75,118.05,50320.0,117.76,118.15,117.75,118.05,50320.0
2018-07-12 13:00:00,118.09,118.13,117.7,117.94,43681.0,118.09,118.13,117.7,117.94,43681.0
2018-07-12 13:30:00,117.98,118.28,117.78,117.78,34999.0,117.98,118.28,117.78,117.78,34999.0
2018-07-12 14:00:00,117.84,118.17,117.48,117.85,70846.0,117.84,118.17,117.48,117.85,70846.0
2018-07-12 14:30:00,117.94,118.24,117.56,117.91,44374.0,117.94,118.24,117.56,117.91,44374.0
2018-07-12 15:00:00,118.0,118.36,117.58,118.36,49256.0,118.0,118.36,117.58,118.36,49256.0
2018-07-12 15:30:00,118.34,118.44,117.86,118.12,123573.0,118.34,118.44,117.86,118.12,123573.0
2018-07-13 09:30:00,119.14,119.99,118.36,119.34,88994.0,119.14,119.99,118.36,119.34,88994.0
2018-07-13 10:00:00,119.2,120.13,119.13,119.68,84301.0,119.2,120.13,119.13,119.68,84301.0
2018-07-13 10:30:00,119.59,119.93,119.23,119.84,33803.0,119.59,119.93,119.23,119.84,33803.0
2018-07-13 11:00:00,119.84,120.5,119.48,120.42,49225.0,119.84,120.5,119.48,120.42,49225.0
2018-07-13 11:30:00,120.41,120.44,119.45,119.78,31843.0,120.41,120.44,119.45,119.78,31843.0
2018-07-13 12:00:00,119.85,120.17,119.09,119.26,27740.0,119.85,120.17,119.09,119.26,27740.0
2018-07-13 12:30:00,119.14,119.44,118.93,119.06,25166.0,119.14,119.44,118.93,119.06,25166.0
2018-07-13 13:00:00,119.07,119.28,118.61,118.86,23084.0,119.07,119.28,118.61,118.86,23084.0
2018-07-13 13:30:00,118.84,119.0,118.25,118.32,30797.0,118.84,119.0,118.25,118.32,30797.0
2018-07-13 14:00:00,118.39,118.84,118.08,118.12,36708.0,118.39,118.84,118.08,118.12,36708.0
2018-07-13 14:30:00,118.12,118.9,118.03,118.72,37841.0,118.12,118.9,118.03,118.72,37841.0
2018-07-13 15:00:00,118.71,119.0,118.52,118.82,33836.0,118.71,119.0,118.52,118.82,33836.0
2018-07-13 15:30:00,118.86,119.35,118.81,119.17,118233.0,118.86,119.35,118.81,119.17,118233.0
2018-07-16 09:30:00,118.98,119.97,117.13,118.46,75578.0,118.98,119.97,117.13,118.46,75578.0
2018-07-16 10:00:00,118.8,120.55,118.56,120.23,49378.0,118.8,120.55,118.56,120.23,49378.0
2018-07-16 10:30:00,120.21,120.66,119.75,119.77,41856.0,120.21,120.66,119.75,119.77,41856.0
2018-07-16 11:00:00,119.83,121.85,119.79,121.61,92322.0,119.83,121.85,119.79,121.61,92322.0
2018-07-16 11:30:00,121.55,122.13,121.01,121.32,48714.0,121.55,122.13,121.01,121.32,48714.0
2018-07-16 12:00:00,121.24,121.69,121.22,121.33,49455.0,121.24,121.69,121.22,121.33,49455.0
2018-07-16 12:30:00,121.33,121.46,120.96,120.99,22599.0,121.33,121.46,120.96,120.99,22599.0
2018-07-16 13:00:00,120.98,121.41,120.89,120.91,33191.0,120.98,121.41,120.89,120.91,33191.0
2018-07-16 13:30:00,120.94,121.39,120.8,120.83,47237.0,120.94,121.39,120.8,120.83,47237.0
2018-07-16 14:00:00,120.84,121.22,120.51,121.11,28085.0,120.84,121.22,120.51,121.11,28085.0
2018-07-16 14:30:00,121.11,121.2,120.31,120.37,28576.0,121.11,121.2,120.31,120.37,28576.0
2018-07-16 15:00:00,120.37,120.95,120.37,120.89,36004.0,120.37,120.95,120.37,120.89,36004.0
2018-07-16 15:30:00,120.91,121.0,120.57,120.75,102833.0,120.91,121.0,120.57,120.75,102833.0
2018-07-17 09:30:00,119.56,121.71,118.62,120.77,94436.0,119.56,121.71,118.62,120.77,94436.0
2018-07-17 10:00:00,120.96,122.14,120.94,121.95,96859.0,120.96,122.14,120.94,121.95,96859.0
2018-07-17 10:30:00,121.96,122.7,121.86,122.22,57960.0,121.96,122.7,121.86,122.22,57960.0
2018-07-17 11:00:00,122.21,122.91,122.01,122.69,48353.0,122.21,122.91,122.01,122.69,48353.0
2018-07-17 11:30:00,122.9,124.3,122.7,123.88,72076.0,122.9,124.3,122.7,123.88,72076.0
2018-07-17 12:00:00,123.8,124.59,123.43,124.39,50103.0,123.8,124.59,123.43,124.39,50103.0
2018-07-17 12:30:00,124.36,125.93,123.93,125.15,108096.0,124.36,125.93,123.93,125.15,108096.0
2018-07-17 13:00:00,125.15,125.47,124.82,125.42,40070.0,125.15,125.47,124.82,125.42,40070.0
2018-07-17 13:30:00,125.35,125.4,124.91,125.33,24080.0,125.35,125.4,124.91,125.33,24080.0
2018-07-17 14:00:00,125.29,125.85,124.51,124.9,117700.0,125.29,125.85,124.51,124.9,117700.0
2018-07-17 14:30:00,124.89,125.03,124.55,124.6,37250.0,124.89,125.03,124.55,124.6,37250.0
2018-07-17 15:00:00,124.58,124.94,124.42,124.57,120953.0,124.58,124.94,124.42,124.57,120953.0
2018-07-17 15:30:00,124.6,124.81,124.28,124.64,206366.0,124.6,124.81,124.28,124.64,206366.0
2018-07-18 09:30:00,124.13,125.51,124.03,124.95,115885.0,124.13,125.51,124.03,124.95,115885.0
2018-07-18 10:00:00,125.09,125.25,122.41,123.69,155411.0,125.09,125.25,122.41,123.69,155411.0
2018-07-18 10:30:00,123.69,123.92,123.05,123.77,69260.0,123.69,123.92,123.05,123.77,69260.0
2018-07-18 11:00:00,123.87,123.87,123.31,123.59,41559.0,123.87,123.87,123.31,123.59,41559.0
2018-07-18 11:30:00,123.59,124.32,123.56,123.86,59046.0,123.59,124.32,123.56,123.86,59046.0
2018-07-18 12:00:00,123.85,124.06,123.0,123.49,65891.0,123.85,124.06,123.0,123.49,65891.0
2018-07-18 12:30:00,123.48,124.12,123.39,123.6,253593.0,123.48,124.12,123.39,123.6,253593.0
2018-07-18 13:00:00,123.58,123.69,123.31,123.58,22588.0,123.58,123.69,123.31,123.58,22588.0
2018-07-18 13:30:00,123.43,123.67,123.39,123.61,25985.0,123.43,123.67,123.39,123.61,25985.0
2018-07-18 14:00:00,123.62,124.22,123.59,124.01,91217.0,123.62,124.22,123.59,124.01,91217.0
2018-07-18 14:30:00,124.12,124.67,124.03,124.54,41999.0,124.12,124.67,124.03,124.54,41999.0
2018-07-18 15:00:00,124.57,124.62,124.24,124.39,40444.0,124.57,124.62,124.24,124.39,40444.0
2018-07-18 15:30:00,124.42,124.48,123.92,124.18,122581.0,124.42,124.48,123.92,124.18,122581.0
2018-07-19 09:30:00,124.26,125.56,124.01,125.56,77658.0,124.26,125.56,124.01,125.56,77658.0
2018-07-19 10:00:00,125.44,125.48,124.44,125.31,100584.0,125.44,125.48,124.44,125.31,100584.0
2018-07-19 10:30:00,125.28,125.51,124.39,125.51,42717.0,125.28,125.51,124.39,125.51,42717.0
2018-07-19 11:00:00,125.39,126.48,125.3,126.28,63057.0,125.39,126.48,125.3,126.28,63057.0
2018-07-19 11:30:00,126.16,126.61,125.92,126.1,68773.0,126.16,126.61,125.92,126.1,68773.0
2018-07-19 12:00:00,126.08,126.31,125.68,125.92,89129.0,126.08,126.31,125.68,125.92,89129.0
2018-07-19 12:30:00,125.85,126.16,125.06,125.29,248061.0,125.85,126.16,125.06,125.29,248061.0
2018-07-19 13:00:00,125.35,125.67,125.18,125.53,34972.0,125.35,125.67,125.18,125.53,34972.0
2018-07-19 13:30:00,125.54,126.04,125.45,125.87,42355.0,125.54,126.04,125.45,125.87,42355.0
2018-07-19 14:00:00,125.79,126.45,125.79,125.96,34557.0,125.79,126.45,125.79,125.96,34557.0
2018-07-19 14:30:00,126.04,126.18,125.69,126.07,32014.0,126.04,126.18,125.69,126.07,32014.0
2018-07-19 15:00:00,126.08,126.31,125.78,126.0,64845.0,126.08,126.31,125.78,126.0,64845.0
2018-07-19 15:30:00,125.96,126.07,125.41,125.59,102249.0,125.96,126.07,125.41,125.59,102249.0
2018-07-20 09:30:00,125.87,126.28,124.76,126.12,106573.0,125.87,126.28,124.76,126.12,106573.0
2018-07-20 10:00:00,126.14,126.24,125.26,125.75,87892.0,126.14,126.24,125.26,125.75,87892.0
2018-07-20 10:30:00,125.85,127.09,125.59,126.37,65070.0,125.85,127.09,125.59,126.37,65070.0
2018-07-20 11:00:00,126.37,126.48,125.95,126.42,50579.0,126.37,126.48,125.95,126.42,50579.0
2018-07-20 11:30:00,126.42,126.42,126.0,126.29,22700.0,126.42,126.42,126.0,126.29,22700.0
2018-07-20 12:00:00,126.24,126.71,126.13,126.35,67017.0,126.24,126.71,126.13,126.35,67017.0
2018-07-20 12:30:00,126.24,126.63,126.11,126.26,184902.0,126.24,126.63,126.11,126.26,184902.0
2018-07-20 13:00:00,126.25,126.49,126.16,126.33,25495.0,126.25,126.49,126.16,126.33,25495.0
2018-07-20 13:30:00,126.31,127.05,126.28,126.7,62984.0,126.31,127.05,126.28,126.7,62984.0
2018-07-20 14:00:00,126.68,126.77,126.26,126.49,31581.0,126.68,126.77,126.26,126.49,31581.0
2018-07-20 14:30:00,126.51,126.51,126.19,126.24,21277.0,126.51,126.51,126.19,126.24,21277.0
2018-07-20 15:00:00,126.24,126.77,126.1,126.68,50622.0,126.24,126.77,126.1,126.68,50622.0
2018-07-20 15:30:00,126.69,126.83,126.06,126.41,150028.0,126.69,126.83,126.06,126.41,150028.0
2018-07-23 09:30:00,126.62,127.18,125.54,127.17,107045.0,126.62,127.18,125.54,127.17,107045.0
2018-07-23 10:00:00,127.19,127.79,126.31,126.87,97638.0,127.19,127.79,126.31,126.87,97638.0
2018-07-23 10:30:00,126.81,127.81,125.95,127.41,87771.0,126.81,127.81,125.95,127.41,87771.0
2018-07-23 11:00:00,127.47,127.66,126.45,127.21,41125.0,127.47,127.66,126.45,127.21,41125.0
2018-07-23 11:30:00,127.29,127.59,126.75,127.04,40699.0,127.29,127.59,126.75,127.04,40699.0
2018-07-23 12:00:00,127.07,127.37,126.79,127.15,39354.0,127.07,127.37,126.79,127.15,39354.0
2018-07-23 12:30:00,127.22,127.62,127.07,127.31,31017.0,127.22,127.62,127.07,127.31,31017.0
2018-07-23 13:00:00,127.34,127.78,127.31,127.7,34981.0,127.34,127.78,127.31,127.7,34981.0
2018-07-23 13:30:00,127.72,128.44,127.67,127.96,103536.0,127.72,128.44,127.67,127.96,103536.0
2018-07-23 14:00:00,127.94,128.07,127.57,127.96,72096.0,127.94,128.07,127.57,127.96,72096.0
2018-07-23 14:30:00,127.91,127.98,126.94,127.01,57314.0,127.91,127.98,126.94,127.01,57314.0
2018-07-23 15:00:00,127.07,127.33,126.65,126.71,53535.0,127.07,127.33,126.65,126.71,53535.0
2018-07-23 15:30:00,126.71,127.0,126.42,126.9,108180.0,126.71,127.0,126.42,126.9,108180.0
2018-07-24 09:30:00,127.9,127.9,126.46,126.71,46374.0,127.9,127.9,126.46,126.71,46374.0
2018-07-24 10:00:00,126.79,126.82,125.51,125.51,41707.0,126.79,126.82,125.51,125.51,41707.0
2018-07-24 10:30:00,125.6,125.62,123.55,123.59,78169.0,125.6,125.62,123.55,123.59,78169.0
2018-07-24 11:00:00,123.67,123.72,122.21,122.62,76984.0,123.67,123.72,122.21,122.62,76984.0
2018-07-24 11:30:00,122.65,123.58,122.3,122.3,43894.0,122.65,123.58,122.3,122.3,43894.0
2018-07-24 12:00:00,122.39,122.42,121.69,121.92,43710.0,122.39,122.42,121.69,121.92,43710.0
2018-07-24 12:30:00,121.84,121.95,120.85,121.4,31424.0,121.84,121.95,120.85,121.4,31424.0
2018-07-24 13:00:00,121.31,122.22,121.11,121.8,32379.0,121.31,122.22,121.11,121.8,32379.0
2018-07-24 13:30:00,121.86,121.86,121.02,121.6,25060.0,121.86,121.86,121.02,121.6,25060.0
2018-07-24 14:00:00,121.6,122.34,121.25,122.18,37353.0,121.6,122.34,121.25,122.18,37353.0
2018-07-24 14:30:00,122.19,122.71,121.85,122.62,66055.0,122.19,122.71,121.85,122.62,66055.0
2018-07-24 15:00:00,122.59,123.17,122.26,122.39,61077.0,122.59,123.17,122.26,122.39,61077.0
2018-07-24 15:30:00,122.46,122.64,121.87,122.42,168835.0,122.46,122.64,121.87,122.42,168835.0
2018-07-25 09:30:00,120.27,122.51,119.44,122.51,135525.0,120.27,122.51,119.44,122.51,135525.0
2018-07-25 10:00:00,122.57,123.33,122.1,122.41,96812.0,122.57,123.33,122.1,122.41,96812.0
2018-07-25 10:30:00,122.49,124.3,122.41,124.24,58355.0,122.49,124.3,122.41,124.24,58355.0
2018-07-25 11:00:00,124.2,125.33,124.2,125.18,55060.0,124.2,125.33,124.2,125.18,55060.0
2018-07-25 11:30:00,125.04,125.04,123.81,124.12,38134.0,125.04,125.04,123.81,124.12,38134.0
2018-07-25 12:00:00,124.31,124.86,123.99,124.62,25764.0,124.31,124.86,123.99,124.62,25764.0
2018-07-25 12:30:00,124.56,126.42,124.53,126.28,48492.0,124.56,126.42,124.53,126.28,48492.0
2018-07-25 13:00:00,126.29,126.54,125.84,126.25,26802.0,126.29,126.54,125.84,126.25,26802.0
2018-07-25 13:30:00,126.25,126.27,125.68,125.75,25432.0,126.25,126.27,125.68,125.75,25432.0
2018-07-25 14:00:00,125.79,126.22,125.56,126.21,35952.0,125.79,126.22,125.56,126.21,35952.0
2018-07-25 14:30:00,126.23,126.39,125.05,125.06,36256.0,126.23,126.39,125.05,125.06,36256.0
2018-07-25 15:00:00,125.06,125.73,125.06,125.16,29120.0,125.06,125.73,125.06,125.16,29120.0
2018-07-25 15:30:00,125.16,126.13,124.98,125.98,88916.0,125.16,126.13,124.98,125.98,88916.0
2018-07-26 09:30:00,125.57,125.81,123.79,124.25,116392.0,125.57,125.81,123.79,124.25,116392.0
2018-07-26 10:00:00,124.37,124.92,123.67,123.89,84907.0,124.37,124.92,123.67,123.89,84907.0
2018-07-26 10:30:00,123.89,123.94,123.06,123.43,66738.0,123.89,123.94,123.06,123.43,66738.0
2018-07-26 11:00:00,123.28,123.34,121.21,121.32,160860.0,123.28,123.34,121.21,121.32,160860.0
2018-07-26 11:30:00,121.51,122.12,120.89,121.43,84203.0,121.51,122.12,120.89,121.43,84203.0
2018-07-26 12:00:00,121.29,121.52,119.09,119.37,121766.0,121.29,121.52,119.09,119.37,121766.0
2018-07-26 12:30:00,119.39,119.96,119.2,119.47,74379.0,119.39,119.96,119.2,119.47,74379.0
2018-07-26 13:00:00,119.45,120.16,119.23,120.14,28192.0,119.45,120.16,119.23,120.14,28192.0
2018-07-26 13:30:00,120.16,121.26,120.14,121.2,72535.0,120.16,121.26,120.14,121.2,72535.0
2018-07-26 14:00:00,121.21,121.26,120.47,120.54,57142.0,121.21,121.26,120.47,120.54,57142.0
2018-07-26 14:30:00,120.54,120.63,119.91,119.93,53495.0,120.54,120.63,119.91,119.93,53495.0
2018-07-26 15:00:00,119.93,120.62,119.87,120.0,82397.0,119.93,120.62,119.87,120.0,82397.0
2018-07-26 15:30:00,120.07,120.09,118.0,118.5,476747.0,120.07,120.09,118.0,118.5,476747.0
2018-07-27 09:30:00,119.85,120.04,116.11,116.3,140876.0,119.85,120.04,116.11,116.3,140876.0
2018-07-27 10:00:00,116.45,116.93,115.26,115.57,247481.0,116.45,116.93,115.26,115.57,247481.0
2018-07-27 10:30:00,115.61,117.12,115.55,116.21,107807.0,115.61,117.12,115.55,116.21,107807.0
2018-07-27 11:00:00,116.35,116.86,115.9,115.9,54240.0,116.35,116.86,115.9,115.9,54240.0
2018-07-27 11:30:00,115.9,116.84,115.89,116.12,62331.0,115.9,116.84,115.89,116.12,62331.0
2018-07-27 12:00:00,116.18,116.21,114.75,114.94,121666.0,116.18,116.21,114.75,114.94,121666.0
2018-07-27 12:30:00,114.96,115.17,114.25,115.05,113365.0,114.96,115.17,114.25,115.05,113365.0
2018-07-27 13:00:00,115.05,115.42,114.75,115.25,64573.0,115.05,115.42,114.75,115.25,64573.0
2018-07-27 13:30:00,115.18,116.39,115.0,116.39,61052.0,115.18,116.39,115.0,116.39,61052.0
2018-07-27 14:00:00,116.27,116.44,115.61,115.72,70973.0,116.27,116.44,115.61,115.72,70973.0
2018-07-27 14:30:00,115.67,116.1,115.63,115.79,47271.0,115.67,116.1,115.63,115.79,47271.0
2018-07-27 15:00:00,115.82,116.28,115.76,115.82,73236.0,115.82,116.28,115.76,115.82,73236.0
2018-07-27 15:30:00,115.82,116.37,115.32,115.5,244815.0,115.82,116.37,115.32,115.5,244815.0
2018-07-30 09:30:00,115.31,116.26,110.82,112.85,395681.0,115.31,116.26,110.82,112.85,395681.0
2018-07-30 10:00:00,112.78,114.69,112.22,113.27,140151.0,112.78,114.69,112.22,113.27,140151.0
2018-07-30 10:30:00,113.34,113.78,111.59,111.64,95276.0,113.34,113.78,111.59,111.64,95276.0
2018-07-30 11:00:00,111.87,112.41,109.8,109.8,128055.0,111.87,112.41,109.8,109.8,128055.0
2018-07-30 11:30:00,109.76,111.16,108.54,110.81,155480.0,109.76,111.16,108.54,110.81,155480.0
2018-07-30 12:00:00,110.76,110.85,109.5,109.73,65780.0,110.76,110.85,109.5,109.73,65780.0
2018-07-30 12:30:00,109.8,109.93,108.63,109.04,127284.0,109.8,109.93,108.63,109.04,127284.0
2018-07-30 13:00:00,109.08,110.02,107.58,109.9,188813.0,109.08,110.02,107.58,109.9,188813.0
2018-07-30 13:30:00,109.98,110.05,109.22,109.65,150265.0,109.98,110.05,109.22,109.65,150265.0
2018-07-30 14:00:00,109.68,110.34,109.56,109.77,95422.0,109.68,110.34,109.56,109.77,95422.0
2018-07-30 14:30:00,109.77,110.26,109.68,109.95,107762.0,109.77,110.26,109.68,109.95,107762.0
2018-07-30 15:00:00,109.94,110.27,109.6,109.6,83098.0,109.94,110.27,109.6,109.6,83098.0
2018-07-30 15:30:00,109.6,109.88,109.46,109.66,210044.0,109.6,109.88,109.46,109.66,210044.0
2018-07-31 09:30:00,110.59,112.44,108.75,109.37,198843.0,110.59,112.44,108.75,109.37,198843.0
2018-07-31 10:00:00,109.45,109.46,107.0,109.17,165161.0,109.45,109.46,107.0,109.17,165161.0
2018-07-31 10:30:00,109.15,110.68,109.15,109.86,134048.0,109.15,110.68,109.15,109.86,134048.0
2018-07-31 11:00:00,109.85,110.5,109.4,109.56,83077.0,109.85,110.5,109.4,109.56,83077.0
2018-07-31 11:30:00,109.6,110.68,109.39,110.58,49860.0,109.6,110.68,109.39,110.58,49860.0
2018-07-31 12:00:00,110.58,111.38,110.49,111.07,59658.0,110.58,111.38,110.49,111.07,59658.0
2018-07-31 12:30:00,111.12,111.18,110.45,110.67,34507.0,111.12,111.18,110.45,110.67,34507.0
2018-07-31 13:00:00,110.85,111.0,109.85,110.18,36046.0,110.85,111.0,109.85,110.18,36046.0
2018-07-31 13:30:00,110.11,110.23,109.58,109.85,32419.0,110.11,110.23,109.58,109.85,32419.0
2018-07-31 14:00:00,109.77,110.44,109.62,110.25,30849.0,109.77,110.44,109.62,110.25,30849.0
2018-07-31 14:30:00,110.19,110.3,109.87,109.95,75147.0,110.19,110.3,109.87,109.95,75147.0
2018-07-31 15:00:00,109.99,109.99,109.44,109.68,154509.0,109.99,109.99,109.44,109.68,154509.0
2018-07-31 15:30:00,109.69,109.71,108.74,108.83,349121.0,109.69,109.71,108.74,108.83,349121.0
2018-08-01 09:30:00,109.52,110.82,108.6,110.0,308006.0,109.52,110.82,108.6,110.0,308006.0
2018-08-01 10:00:00,110.08,110.69,108.69,109.89,113765.0,110.08,110.69,108.69,109.89,113765.0
2018-08-01 10:30:00,109.85,110.32,109.17,109.75,110211.0,109.85,110.32,109.17,109.75,110211.0
2018-08-01 11:00:00,109.66,109.66,108.5,109.2,88794.0,109.66,109.66,108.5,109.2,88794.0
2018-08-01 11:30:00,109.2,109.31,107.87,108.26,82337.0,109.2,109.31,107.87,108.26,82337.0
2018-08-01 12:00:00,108.41,109.82,108.41,108.45,86603.0,108.41,109.82,108.41,108.45,86603.0
2018-08-01 12:30:00,108.42,108.74,107.96,108.38,187390.0,108.42,108.74,107.96,108.38,187390.0
2018-08-01 13:00:00,108.44,108.77,107.95,108.29,68471.0,108.44,108.77,107.95,108.29,68471.0
2018-08-01 13:30:00,108.28,108.6,108.13,108.39,51809.0,108.28,108.6,108.13,108.39,51809.0
2018-08-01 14:00:00,108.41,109.4,108.27,109.31,106232.0,108.41,109.4,108.27,109.31,106232.0
2018-08-01 14:30:00,109.4,109.95,108.67,108.83,175745.0,109.4,109.95,108.67,108.83,175745.0
2018-08-01 15:00:00,108.87,109.08,108.61,108.91,186406.0,108.87,109.08,108.61,108.91,186406.0
2018-08-01 15:30:00,108.92,108.94,107.39,107.77,358912.0,108.92,108.94,107.39,107.77,358912.0
2018-08-02 09:30:00,116.25,118.94,110.8,118.03,854553.0,116.25,118.94,110.8,118.03,854553.0
2018-08-02 10:00:00,118.22,120.34,112.65,114.95,646692.0,118.22,120.34,112.65,114.95,646692.0
2018-08-02 10:30:00,114.68,117.19,113.5,114.27,238435.0,114.68,117.19,113.5,114.27,238435.0
2018-08-02 11:00:00,114.04,114.92,111.8,113.99,299628.0,114.04,114.92,111.8,113.99,299628.0
2018-08-02 11:30:00,114.2,116.57,114.07,115.22,211709.0,114.2,116.57,114.07,115.22,211709.0
2018-08-02 12:00:00,115.23,115.95,113.56,113.78,128293.0,115.23,115.95,113.56,113.78,128293.0
2018-08-02 12:30:00,113.72,114.97,113.71,114.76,93832.0,113.72,114.97,113.71,114.76,93832.0
2018-08-02 13:00:00,114.76,115.8,113.51,114.65,106616.0,114.76,115.8,113.51,114.65,106616.0
2018-08-02 13:30:00,114.56,115.12,113.83,113.9,76481.0,114.56,115.12,113.83,113.9,76481.0
2018-08-02 14:00:00,113.86,114.42,112.0,113.56,108354.0,113.86,114.42,112.0,113.56,108354.0
2018-08-02 14:30:00,113.45,114.79,113.19,114.59,87150.0,113.45,114.79,113.19,114.59,87150.0
2018-08-02 15:00:00,114.64,115.99,114.16,115.05,143710.0,114.64,115.99,114.16,115.05,143710.0
2018-08-02 15:30:00,115.05,116.18,115.04,115.32,359723.0,115.05,116.18,115.04,115.32,359723.0
2018-08-03 09:30:00,113.83,114.14,111.65,114.14,265270.0,113.83,114.14,111.65,114.14,265270.0
2018-08-03 10:00:00,114.1,114.84,113.06,113.26,144845.0,114.1,114.84,113.06,113.26,144845.0
2018-08-03 10:30:00,113.08,113.69,112.0,113.53,229204.0,113.08,113.69,112.0,113.53,229204.0
2018-08-03 11:00:00,113.53,114.8,113.32,114.53,107582.0,113.53,114.8,113.32,114.53,107582.0
2018-08-03 11:30:00,114.45,114.53,113.28,113.63,76262.0,114.45,114.53,113.28,113.63,76262.0
2018-08-03 12:00:00,113.63,113.8,113.22,113.41,102541.0,113.63,113.8,113.22,113.41,102541.0
2018-08-03 12:30:00,113.48,113.63,111.52,111.53,106152.0,113.48,113.63,111.52,111.53,106152.0
2018-08-03 13:00:00,111.56,111.64,110.39,110.6,107413.0,111.56,111.64,110.39,110.6,107413.0
2018-08-03 13:30:00,110.64,111.46,110.4,110.92,142673.0,110.64,111.46,110.4,110.92,142673.0
2018-08-03 14:00:00,110.89,111.33,110.62,111.33,60965.0,110.89,111.33,110.62,111.33,60965.0
2018-08-03 14:30:00,111.33,111.41,110.8,111.38,68103.0,111.33,111.41,110.8,111.38,68103.0
2018-08-03 15:00:00,111.26,112.02,111.13,111.36,92588.0,111.26,112.02,111.13,111.36,92588.0
2018-08-03 15:30:00,111.33,111.87,111.15,111.61,244171.0,111.33,111.87,111.15,111.61,244171.0
2018-08-06 09:30:00,110.43,113.4,109.75,113.26,158061.0,110.43,113.4,109.75,113.26,158061.0
2018-08-06 10:00:00,113.3,113.78,112.37,112.67,99397.0,113.3,113.78,112.37,112.67,99397.0
2018-08-06 10:30:00,112.63,113.06,112.25,112.69,62843.0,112.63,113.06,112.25,112.69,62843.0
2018-08-06 11:00:00,112.69,113.14,112.56,112.66,47759.0,112.69,113.14,112.56,112.66,47759.0
2018-08-06 11:30:00,112.66,113.17,112.57,112.79,51760.0,112.66,113.17,112.57,112.79,51760.0
2018-08-06 12:00:00,112.79,113.09,112.62,112.67,26499.0,112.79,113.09,112.62,112.67,26499.0
2018-08-06 12:30:00,112.62,112.79,112.2,112.63,41938.0,112.62,112.79,112.2,112.63,41938.0
2018-08-06 13:00:00,112.63,112.93,112.48,112.65,30439.0,112.63,112.93,112.48,112.65,30439.0
2018-08-06 13:30:00,112.52,112.7,112.15,112.22,31136.0,112.52,112.7,112.15,112.22,31136.0
2018-08-06 14:00:00,112.25,113.05,112.25,112.95,39675.0,112.25,113.05,112.25,112.95,39675.0
2018-08-06 14:30:00,112.93,114.44,112.93,114.44,118169.0,112.93,114.44,112.93,114.44,118169.0
2018-08-06 15:00:00,114.48,114.8,113.88,114.37,173869.0,114.48,114.8,113.88,114.37,173869.0
2018-08-06 15:30:00,114.44,114.82,113.96,114.35,268299.0,114.44,114.82,113.96,114.35,268299.0
2018-08-07 09:30:00,113.82,113.82,110.7,111.56,158455.0,113.82,113.82,110.7,111.56,158455.0
2018-08-07 10:00:00,111.71,112.39,110.86,112.35,87596.0,111.71,112.39,110.86,112.35,87596.0
2018-08-07 10:30:00,112.29,112.65,111.99,112.48,56166.0,112.29,112.65,111.99,112.48,56166.0
2018-08-07 11:00:00,112.54,114.27,112.23,114.19,76155.0,112.54,114.27,112.23,114.19,76155.0
2018-08-07 11:30:00,114.18,114.26,113.69,114.0,38882.0,114.18,114.26,113.69,114.0,38882.0
2018-08-07 12:00:00,113.96,114.7,113.8,114.65,24417.0,113.96,114.7,113.8,114.65,24417.0
2018-08-07 12:30:00,114.66,115.21,114.34,114.72,44416.0,114.66,115.21,114.34,114.72,44416.0
2018-08-07 13:00:00,114.78,114.86,114.35,114.86,30713.0,114.78,114.86,114.35,114.86,30713.0
2018-08-07 13:30:00,114.86,115.55,114.76,115.55,42737.0,114.86,115.55,114.76,115.55,42737.0
2018-08-07 14:00:00,115.5,115.84,115.44,115.76,31313.0,115.5,115.84,115.44,115.76,31313.0
2018-08-07 14:30:00,115.67,117.19,115.52,116.62,113520.0,115.67,117.19,115.52,116.62,113520.0
2018-08-07 15:00:00,116.6,116.71,115.73,115.87,125544.0,116.6,116.71,115.73,115.87,125544.0
2018-08-07 15:30:00,115.85,115.89,114.73,114.93,135527.0,115.85,115.89,114.73,114.93,135527.0
2018-08-08 09:30:00,114.95,116.68,114.16,115.88,56643.0,114.95,116.68,114.16,115.88,56643.0
2018-08-08 10:00:00,115.91,116.85,115.24,116.0,100803.0,115.91,116.85,115.24,116.0,100803.0
2018-08-08 10:30:00,115.85,116.42,115.66,115.95,40313.0,115.85,116.42,115.66,115.95,40313.0
2018-08-08 11:00:00,115.95,116.21,115.03,115.55,88744.0,115.95,116.21,115.03,115.55,88744.0
2018-08-08 11:30:00,115.56,115.89,115.32,115.49,60300.0,115.56,115.89,115.32,115.49,60300.0
2018-08-08 12:00:00,115.55,116.15,115.32,115.82,42167.0,115.55,116.15,115.32,115.82,42167.0
2018-08-08 12:30:00,115.78,116.16,115.11,115.5,30016.0,115.78,116.16,115.11,115.5,30016.0
2018-08-08 13:00:00,115.39,115.96,115.38,115.61,19023.0,115.39,115.96,115.38,115.61,19023.0
2018-08-08 13:30:00,115.61,115.88,115.57,115.6,14416.0,115.61,115.88,115.57,115.6,14416.0
2018-08-08 14:00:00,115.6,116.13,115.3,116.12,28512.0,115.6,116.13,115.3,116.12,28512.0
2018-08-08 14:30:00,116.12,116.14,115.46,115.89,24459.0,116.12,116.14,115.46,115.89,24459.0
2018-08-08 15:00:00,115.81,116.12,115.59,115.69,26721.0,115.81,116.12,115.59,115.69,26721.0
2018-08-08 15:30:00,115.77,116.05,115.6,115.84,122078.0,115.77,116.05,115.6,115.84,122078.0
2018-08-09 09:30:00,115.88,116.74,114.65,116.37,36737.0,115.88,116.74,114.65,116.37,36737.0
2018-08-09 10:00:00,116.44,118.22,116.36,118.04,71119.0,116.44,118.22,116.36,118.04,71119.0
2018-08-09 10:30:00,117.99,118.29,117.56,118.17,31995.0,117.99,118.29,117.56,118.17,31995.0
2018-08-09 11:00:00,118.14,119.85,118.0,119.22,140681.0,118.14,119.85,118.0,119.22,140681.0
2018-08-09 11:30:00,119.18,119.77,118.66,118.97,102339.0,119.18,119.77,118.66,118.97,102339.0
2018-08-09 12:00:00,118.94,119.33,118.56,119.21,31681.0,118.94,119.33,118.56,119.21,31681.0
2018-08-09 12:30:00,119.18,120.23,119.17,120.02,79434.0,119.18,120.23,119.17,120.02,79434.0
2018-08-09 13:00:00,119.93,120.8,119.61,119.77,120175.0,119.93,120.8,119.61,119.77,120175.0
2018-08-09 13:30:00,119.65,120.08,119.55,119.94,64963.0,119.65,120.08,119.55,119.94,64963.0
2018-08-09 14:00:00,119.92,120.08,119.41,119.48,34210.0,119.92,120.08,119.41,119.48,34210.0
2018-08-09 14:30:00,119.5,120.01,119.32,119.82,103404.0,119.5,120.01,119.32,119.82,103404.0
2018-08-09 15:00:00,119.84,120.15,119.66,119.89,124717.0,119.84,120.15,119.66,119.89,124717.0
2018-08-09 15:30:00,119.87,120.31,119.55,119.74,229099.0,119.87,120.31,119.55,119.74,229099.0
2018-08-10 09:30:00,117.21,120.99,117.21,119.34,186758.0,117.21,120.99,117.21,119.34,186758.0
2018-08-10 10:00:00,119.55,119.98,118.3,119.67,143205.0,119.55,119.98,118.3,119.67,143205.0
2018-08-10 10:30:00,119.66,121.97,119.66,120.98,249048.0,119.66,121.97,119.66,120.98,249048.0
2018-08-10 11:00:00,121.13,122.89,120.85,122.49,135928.0,121.13,122.89,120.85,122.49,135928.0
2018-08-10 11:30:00,122.47,124.07,122.47,123.99,133761.0,122.47,124.07,122.47,123.99,133761.0
2018-08-10 12:00:00,123.9,124.25,123.17,123.33,170143.0,123.9,124.25,123.17,123.33,170143.0
2018-08-10 12:30:00,123.41,124.98,123.32,123.97,134442.0,123.41,124.98,123.32,123.97,134442.0
2018-08-10 13:00:00,123.81,123.86,123.0,123.29,55673.0,123.81,123.86,123.0,123.29,55673.0
2018-08-10 13:30:00,123.3,123.53,122.25,122.35,81268.0,123.3,123.53,122.25,122.35,81268.0
2018-08-10 14:00:00,122.29,122.67,121.76,121.77,188321.0,122.29,122.67,121.76,121.77,188321.0
2018-08-10 14:30:00,121.77,122.42,121.38,122.06,111733.0,121.77,122.42,121.38,122.06,111733.0
2018-08-10 15:00:00,122.09,125.22,121.55,124.61,398751.0,122.09,125.22,121.55,124.61,398751.0
2018-08-10 15:30:00,124.66,125.01,122.83,123.34,625722.0,124.66,125.01,122.83,123.34,625722.0
2018-08-13 09:30:00,123.24,124.82,122.51,124.13,171796.0,123.24,124.82,122.51,124.13,171796.0
2018-08-13 10:00:00,124.17,125.09,123.24,124.28,193376.0,124.17,125.09,123.24,124.28,193376.0
2018-08-13 10:30:00,124.14,125.22,123.66,125.21,156839.0,124.14,125.22,123.66,125.21,156839.0
2018-08-13 11:00:00,125.25,125.29,123.44,123.71,115719.0,125.25,125.29,123.44,123.71,115719.0
2018-08-13 11:30:00,123.68,123.68,122.48,122.57,54671.0,123.68,123.68,122.48,122.57,54671.0
2018-08-13 12:00:00,122.61,122.88,121.12,121.61,85939.0,122.61,122.88,121.12,121.61,85939.0
2018-08-13 12:30:00,121.63,122.44,121.36,122.38,48821.0,121.63,122.44,121.36,122.38,48821.0
2018-08-13 13:00:00,122.33,122.9,121.72,122.53,62387.0,122.33,122.9,121.72,122.53,62387.0
2018-08-13 13:30:00,122.61,122.85,122.17,122.17,36079.0,122.61,122.85,122.17,122.17,36079.0
2018-08-13 14:00:00,122.25,123.28,122.25,123.27,76739.0,122.25,123.28,122.25,123.27,76739.0
2018-08-13 14:30:00,123.26,123.54,122.78,122.82,40046.0,123.26,123.54,122.78,122.82,40046.0
2018-08-13 15:00:00,122.82,122.92,121.99,122.05,85518.0,122.82,122.92,121.99,122.05,85518.0
2018-08-13 15:30:00,122.09,122.52,122.0,122.25,204028.0,122.09,122.52,122.0,122.25,204028.0
2018-08-14 09:30:00,122.71,123.18,120.73,121.29,38756.0,122.71,123.18,120.73,121.29,38756.0
2018-08-14 10:00:00,121.15,122.01,120.5,121.51,75006.0,121.15,122.01,120.5,121.51,75006.0
2018-08-14 10:30:00,121.49,122.74,121.45,122.21,23526.0,121.49,122.74,121.45,122.21,23526.0
2018-08-14 11:00:00,122.23,123.07,121.74,122.65,38968.0,122.23,123.07,121.74,122.65,38968.0
2018-08-14 11:30:00,122.69,122.87,121.27,121.37,33748.0,122.69,122.87,121.27,121.37,33748.0
2018-08-14 12:00:00,121.31,121.86,120.98,121.33,47884.0,121.31,121.86,120.98,121.33,47884.0
2018-08-14 12:30:00,121.29,121.63,120.86,121.37,23741.0,121.29,121.63,120.86,121.37,23741.0
2018-08-14 13:00:00,121.31,121.68,121.11,121.21,22982.0,121.31,121.68,121.11,121.21,22982.0
2018-08-14 13:30:00,121.24,121.96,121.2,121.59,41126.0,121.24,121.96,121.2,121.59,41126.0
2018-08-14 14:00:00,121.6,121.69,121.0,121.05,18234.0,121.6,121.69,121.0,121.05,18234.0
2018-08-14 14:30:00,121.05,121.72,121.04,121.64,33116.0,121.05,121.72,121.04,121.64,33116.0
2018-08-14 15:00:00,121.61,122.54,121.54,122.36,85046.0,121.61,122.54,121.54,122.36,85046.0
2018-08-14 15:30:00,122.38,122.75,121.99,122.25,159198.0,122.38,122.75,121.99,122.25,159198.0
2018-08-15 09:30:00,121.19,122.94,120.47,121.03,35261.0,121.19,122.94,120.47,121.03,35261.0
2018-08-15 10:00:00,120.93,120.93,118.2,118.2,116038.0,120.93,120.93,118.2,118.2,116038.0
2018-08-15 10:30:00,118.35,119.74,117.46,117.74,63077.0,118.35,119.74,117.46,117.74,63077.0
2018-08-15 11:00:00,117.74,119.46,117.66,119.32,69379.0,117.74,119.46,117.66,119.32,69379.0
2018-08-15 11:30:00,119.4,119.78,118.88,119.3,46197.0,119.4,119.78,118.88,119.3,46197.0
2018-08-15 12:00:00,119.13,119.75,118.86,119.49,75422.0,119.13,119.75,118.86,119.49,75422.0
2018-08-15 12:30:00,119.49,119.87,118.44,118.74,29231.0,119.49,119.87,118.44,118.74,29231.0
2018-08-15 13:00:00,118.8,119.18,118.59,118.92,31352.0,118.8,119.18,118.59,118.92,31352.0
2018-08-15 13:30:00,118.89,119.85,118.73,119.41,29979.0,118.89,119.85,118.73,119.41,29979.0
2018-08-15 14:00:00,119.44,119.68,118.63,118.74,36901.0,119.44,119.68,118.63,118.74,36901.0
2018-08-15 14:30:00,118.68,119.6,118.67,119.57,46020.0,118.68,119.6,118.67,119.57,46020.0
2018-08-15 15:00:00,119.53,119.81,118.92,119.12,79898.0,119.53,119.81,118.92,119.12,79898.0
2018-08-15 15:30:00,119.14,119.65,118.79,119.43,131545.0,119.14,119.65,118.79,119.43,131545.0
2018-08-16 09:30:00,120.88,121.05,119.83,120.04,34862.0,120.88,121.05,119.83,120.04,34862.0
2018-08-16 10:00:00,119.86,120.5,119.62,119.87,43628.0,119.86,120.5,119.62,119.87,43628.0
2018-08-16 10:30:00,119.97,120.32,118.71,119.17,38247.0,119.97,120.32,118.71,119.17,38247.0
2018-08-16 11:00:00,119.17,119.79,118.81,118.81,28206.0,119.17,119.79,118.81,118.81,28206.0
2018-08-16 11:30:00,118.86,119.35,118.39,118.55,37277.0,118.86,119.35,118.39,118.55,37277.0
2018-08-16 12:00:00,118.61,118.76,117.88,118.75,43419.0,118.61,118.76,117.88,118.75,43419.0
2018-08-16 12:30:00,118.68,119.2,118.67,118.74,28087.0,118.68,119.2,118.67,118.74,28087.0
2018-08-16 13:00:00,118.74,118.92,118.12,118.57,19321.0,118.74,118.92,118.12,118.57,19321.0
2018-08-16 13:30:00,118.63,118.79,118.29,118.45,14474.0,118.63,118.79,118.29,118.45,14474.0
2018-08-16 14:00:00,118.39,118.61,117.71,117.71,36749.0,118.39,118.61,117.71,117.71,36749.0
2018-08-16 14:30:00,117.52,118.39,117.36,118.24,38413.0,117.52,118.39,117.36,118.24,38413.0
2018-08-16 15:00:00,118.21,118.48,118.11,118.38,41117.0,118.21,118.48,118.11,118.38,41117.0
2018-08-16 15:30:00,118.43,118.77,118.14,118.68,130286.0,118.43,118.77,118.14,118.68,130286.0
2018-08-17 09:30:00,119.05,120.12,118.34,118.72,38381.0,119.05,120.12,118.34,118.72,38381.0
2018-08-17 10:00:00,118.64,118.87,117.27,118.32,69812.0,118.64,118.87,117.27,118.32,69812.0
2018-08-17 10:30:00,118.38,118.59,117.45,117.6,38424.0,118.38,118.59,117.45,117.6,38424.0
2018-08-17 11:00:00,117.65,117.96,117.41,117.59,36988.0,117.65,117.96,117.41,117.59,36988.0
2018-08-17 11:30:00,117.6,119.4,117.6,119.39,38532.0,117.6,119.4,117.6,119.39,38532.0
2018-08-17 12:00:00,119.57,119.74,118.12,118.24,53103.0,119.57,119.74,118.12,118.24,53103.0
2018-08-17 12:30:00,118.27,118.56,117.95,118.19,37763.0,118.27,118.56,117.95,118.19,37763.0
2018-08-17 13:00:00,118.04,118.95,118.04,118.22,39935.0,118.04,118.95,118.04,118.22,39935.0
2018-08-17 13:30:00,118.18,118.48,117.94,118.33,39972.0,118.18,118.48,117.94,118.33,39972.0
2018-08-17 14:00:00,118.32,118.88,118.26,118.42,29906.0,118.32,118.88,118.26,118.42,29906.0
2018-08-17 14:30:00,118.42,119.14,118.27,119.03,25147.0,118.42,119.14,118.27,119.03,25147.0
2018-08-17 15:00:00,119.08,119.42,118.69,119.31,41620.0,119.08,119.42,118.69,119.31,41620.0
2018-08-17 15:30:00,119.29,119.47,119.15,119.34,113729.0,119.29,119.47,119.15,119.34,113729.0
2018-08-20 09:30:00,119.0,120.62,118.74,119.39,108659.0,119.0,120.62,118.74,119.39,108659.0
2018-08-20 10:00:00,119.63,121.01,119.58,120.83,59412.0,119.63,121.01,119.58,120.83,59412.0
2018-08-20 10:30:00,120.83,121.19,120.38,121.02,30005.0,120.83,121.19,120.38,121.02,30005.0
2018-08-20 11:00:00,121.18,122.29,121.05,122.08,55488.0,121.18,122.29,121.05,122.08,55488.0
2018-08-20 11:30:00,122.0,122.67,121.59,121.75,40081.0,122.0,122.67,121.59,121.75,40081.0
2018-08-20 12:00:00,121.74,122.01,121.71,121.93,16940.0,121.74,122.01,121.71,121.93,16940.0
2018-08-20 12:30:00,121.97,122.35,121.81,121.9,18745.0,121.97,122.35,121.81,121.9,18745.0
2018-08-20 13:00:00,121.9,121.94,121.5,121.74,17836.0,121.9,121.94,121.5,121.74,17836.0
2018-08-20 13:30:00,121.78,122.03,121.55,121.87,19662.0,121.78,122.03,121.55,121.87,19662.0
2018-08-20 14:00:00,121.92,122.53,121.8,121.87,31946.0,121.92,122.53,121.8,121.87,31946.0
2018-08-20 14:30:00,121.94,122.11,121.64,121.77,19305.0,121.94,122.11,121.64,121.77,19305.0
2018-08-20 15:00:00,121.76,121.93,121.5,121.71,25670.0,121.76,121.93,121.5,121.71,25670.0
2018-08-20 15:30:00,121.78,122.27,121.65,122.06,74562.0,121.78,122.27,121.65,122.06,74562.0
2018-08-21 09:30:00,121.61,122.47,120.84,121.97,37354.0,121.61,122.47,120.84,121.97,37354.0
2018-08-21 10:00:00,122.18,122.88,122.16,122.73,74890.0,122.18,122.88,122.16,122.73,74890.0
2018-08-21 10:30:00,122.55,123.84,122.44,123.7,50446.0,122.55,123.84,122.44,123.7,50446.0
2018-08-21 11:00:00,123.66,123.66,122.77,123.55,16513.0,123.66,123.66,122.77,123.55,16513.0
2018-08-21 11:30:00,123.59,124.24,123.22,124.24,43293.0,123.59,124.24,123.22,124.24,43293.0
2018-08-21 12:00:00,124.27,124.39,123.85,124.37,15809.0,124.27,124.39,123.85,124.37,15809.0
2018-08-21 12:30:00,124.42,125.0,124.36,124.36,83722.0,124.42,125.0,124.36,124.36,83722.0
2018-08-21 13:00:00,124.4,125.14,124.4,124.93,30940.0,124.4,125.14,124.4,124.93,30940.0
2018-08-21 13:30:00,124.95,125.31,124.84,124.88,27304.0,124.95,125.31,124.84,124.88,27304.0
2018-08-21 14:00:00,124.88,125.4,124.88,125.22,31440.0,124.88,125.4,124.88,125.22,31440.0
2018-08-21 14:30:00,125.15,125.15,124.48,124.79,32294.0,125.15,125.15,124.48,124.79,32294.0
2018-08-21 15:00:00,124.72,125.17,124.66,124.83,28690.0,124.72,125.17,124.66,124.83,28690.0
2018-08-21 15:30:00,124.83,125.07,124.69,124.96,87951.0,124.83,125.07,124.69,124.96,87951.0
2018-08-22 09:30:00,125.11,127.26,124.47,124.88,67346.0,125.11,127.26,124.47,124.88,67346.0
2018-08-22 10:00:00,124.86,126.06,124.75,125.39,39144.0,124.86,126.06,124.75,125.39,39144.0
2018-08-22 10:30:00,125.37,126.17,125.37,125.8,24339.0,125.37,126.17,125.37,125.8,24339.0
2018-08-22 11:00:00,125.85,127.34,125.84,127.34,75278.0,125.85,127.34,125.84,127.34,75278.0
2018-08-22 11:30:00,127.23,128.54,127.15,128.05,160593.0,127.23,128.54,127.15,128.05,160593.0
2018-08-22 12:00:00,127.95,129.06,127.61,128.97,73096.0,127.95,129.06,127.61,128.97,73096.0
2018-08-22 12:30:00,128.87,128.91,127.94,127.94,43804.0,128.87,128.91,127.94,127.94,43804.0
2018-08-22 13:00:00,127.94,128.04,127.6,127.67,31563.0,127.94,128.04,127.6,127.67,31563.0
2018-08-22 13:30:00,127.78,128.07,127.41,128.03,41881.0,127.78,128.07,127.41,128.03,41881.0
2018-08-22 14:00:00,128.03,128.14,127.0,127.0,29052.0,128.03,128.14,127.0,127.0,29052.0
2018-08-22 14:30:00,127.2,127.2,126.4,126.87,92709.0,127.2,127.2,126.4,126.87,92709.0
2018-08-22 15:00:00,126.96,127.86,126.52,127.44,91246.0,126.96,127.86,126.52,127.44,91246.0
2018-08-22 15:30:00,127.43,127.87,127.21,127.33,154864.0,127.43,127.87,127.21,127.33,154864.0
2018-08-23 09:30:00,127.34,130.84,127.34,130.8,149964.0,127.34,130.84,127.34,130.8,149964.0
2018-08-23 10:00:00,130.76,132.45,130.28,132.45,154068.0,130.76,132.45,130.28,132.45,154068.0
2018-08-23 10:30:00,132.45,132.58,131.36,131.62,92571.0,132.45,132.58,131.36,131.62,92571.0
2018-08-23 11:00:00,131.65,132.48,130.88,131.82,115821.0,131.65,132.48,130.88,131.82,115821.0
2018-08-23 11:30:00,131.83,132.75,131.73,132.36,116540.0,131.83,132.75,131.73,132.36,116540.0
2018-08-23 12:00:00,132.52,134.19,131.72,133.63,120354.0,132.52,134.19,131.72,133.63,120354.0
2018-08-23 12:30:00,133.58,134.22,132.19,133.05,77822.0,133.58,134.22,132.19,133.05,77822.0
2018-08-23 13:00:00,133.02,133.62,132.55,132.94,68901.0,133.02,133.62,132.55,132.94,68901.0
2018-08-23 13:30:00,133.0,133.09,132.32,132.32,44794.0,133.0,133.09,132.32,132.32,44794.0
2018-08-23 14:00:00,132.37,132.71,132.31,132.54,42776.0,132.37,132.71,132.31,132.54,42776.0
2018-08-23 14:30:00,132.53,132.62,131.26,131.98,105281.0,132.53,132.62,131.26,131.98,105281.0
2018-08-23 15:00:00,131.96,132.37,131.33,131.41,98421.0,131.96,132.37,131.33,131.41,98421.0
2018-08-23 15:30:00,131.38,131.48,130.15,130.81,226381.0,131.38,131.48,130.15,130.81,226381.0
2018-08-24 09:30:00,131.24,133.21,130.23,130.55,100246.0,131.24,133.21,130.23,130.55,100246.0
2018-08-24 10:00:00,130.68,132.11,130.54,131.6,74176.0,130.68,132.11,130.54,131.6,74176.0
2018-08-24 10:30:00,131.7,131.77,130.24,130.5,74453.0,131.7,131.77,130.24,130.5,74453.0
2018-08-24 11:00:00,130.56,130.96,130.11,130.24,47987.0,130.56,130.96,130.11,130.24,47987.0
2018-08-24 11:30:00,130.33,130.41,129.15,129.72,40295.0,130.33,130.41,129.15,129.72,40295.0
2018-08-24 12:00:00,129.77,130.23,129.2,129.28,45291.0,129.77,130.23,129.2,129.28,45291.0
2018-08-24 12:30:00,129.28,129.87,128.71,129.08,126508.0,129.28,129.87,128.71,129.08,126508.0
2018-08-24 13:00:00,129.1,129.13,128.18,128.39,53956.0,129.1,129.13,128.18,128.39,53956.0
2018-08-24 13:30:00,128.39,129.26,128.27,128.94,115664.0,128.39,129.26,128.27,128.94,115664.0
2018-08-24 14:00:00,128.95,129.72,128.95,129.24,79392.0,128.95,129.72,128.95,129.24,79392.0
2018-08-24 14:30:00,129.16,129.16,127.77,128.35,101530.0,129.16,129.16,127.77,128.35,101530.0
2018-08-24 15:00:00,128.36,128.53,127.65,127.81,53044.0,128.36,128.53,127.65,127.81,53044.0
2018-08-24 15:30:00,127.79,128.77,127.66,128.5,240540.0,127.79,128.77,127.66,128.5,240540.0
2018-08-27 09:30:00,130.0,130.61,127.19,128.91,110442.0,130.0,130.61,127.19,128.91,110442.0
2018-08-27 10:00:00,128.82,129.81,128.18,128.57,74638.0,128.82,129.81,128.18,128.57,74638.0
2018-08-27 10:30:00,128.6,129.4,128.29,129.08,42698.0,128.6,129.4,128.29,129.08,42698.0
2018-08-27 11:00:00,128.97,130.29,128.91,129.87,66774.0,128.97,130.29,128.91,129.87,66774.0
2018-08-27 11:30:00,129.94,130.2,129.52,129.99,20093.0,129.94,130.2,129.52,129.99,20093.0
2018-08-27 12:00:00,129.86,130.0,129.54,129.69,33101.0,129.86,130.0,129.54,129.69,33101.0
2018-08-27 12:30:00,129.7,130.19,129.45,129.9,55193.0,129.7,130.19,129.45,129.9,55193.0
2018-08-27 13:00:00,129.85,129.85,129.01,129.04,28482.0,129.85,129.85,129.01,129.04,28482.0
2018-08-27 13:30:00,129.16,129.64,129.11,129.35,32207.0,129.16,129.64,129.11,129.35,32207.0
2018-08-27 14:00:00,129.24,129.38,128.2,128.75,45846.0,129.24,129.38,128.2,128.75,45846.0
2018-08-27 14:30:00,128.7,128.84,128.28,128.68,35313.0,128.7,128.84,128.28,128.68,35313.0
2018-08-27 15:00:00,128.69,128.87,128.21,128.87,69855.0,128.69,128.87,128.21,128.87,69855.0
2018-08-27 15:30:00,128.93,128.94,128.28,128.75,189234.0,128.93,128.94,128.28,128.75,189234.0
2018-08-28 09:30:00,128.64,129.68,128.05,129.68,50248.0,128.64,129.68,128.05,129.68,50248.0
2018-08-28 10:00:00,129.66,130.66,129.64,129.71,35367.0,129.66,130.66,129.64,129.71,35367.0
2018-08-28 10:30:00,129.64,129.74,129.03,129.31,55577.0,129.64,129.74,129.03,129.31,55577.0
2018-08-28 11:00:00,129.09,129.73,128.6,129.51,31474.0,129.09,129.73,128.6,129.51,31474.0
2018-08-28 11:30:00,129.43,130.2,129.29,129.71,36262.0,129.43,130.2,129.29,129.71,36262.0
2018-08-28 12:00:00,129.77,129.97,127.28,129.3,383478.0,129.77,129.97,127.28,129.3,383478.0
2018-08-28 12:30:00,129.4,130.24,128.81,129.22,114951.0,129.4,130.24,128.81,129.22,114951.0
2018-08-28 13:00:00,129.35,129.49,128.93,129.28,50519.0,129.35,129.49,128.93,129.28,50519.0
2018-08-28 13:30:00,129.21,129.98,129.2,129.75,21691.0,129.21,129.98,129.2,129.75,21691.0
2018-08-28 14:00:00,129.68,130.25,129.67,129.95,28543.0,129.68,130.25,129.67,129.95,28543.0
2018-08-28 14:30:00,130.0,130.45,129.35,129.44,63374.0,130.0,130.45,129.35,129.44,63374.0
2018-08-28 15:00:00,129.45,130.17,129.45,130.16,44158.0,129.45,130.17,129.45,130.16,44158.0
2018-08-28 15:30:00,130.14,130.91,130.05,130.64,220458.0,130.14,130.91,130.05,130.64,220458.0
2018-08-29 09:30:00,130.44,131.75,128.83,128.91,100390.0,130.44,131.75,128.83,128.91,100390.0
2018-08-29 10:00:00,128.83,129.48,128.03,128.26,55185.0,128.83,129.48,128.03,128.26,55185.0
2018-08-29 10:30:00,128.35,128.85,127.94,128.53,45535.0,128.35,128.85,127.94,128.53,45535.0
2018-08-29 11:00:00,128.45,129.1,128.16,128.79,31778.0,128.45,129.1,128.16,128.79,31778.0
2018-08-29 11:30:00,128.87,129.63,128.75,129.43,48231.0,128.87,129.63,128.75,129.43,48231.0
2018-08-29 12:00:00,129.43,130.49,129.32,130.3,40392.0,129.43,130.49,129.32,130.3,40392.0
2018-08-29 12:30:00,130.38,131.18,130.34,130.42,59977.0,130.38,131.18,130.34,130.42,59977.0
2018-08-29 13:00:00,130.54,130.85,130.13,130.19,62040.0,130.54,130.85,130.13,130.19,62040.0
2018-08-29 13:30:00,130.19,130.91,129.99,130.84,22465.0,130.19,130.91,129.99,130.84,22465.0
2018-08-29 14:00:00,130.79,130.9,130.67,130.72,16994.0,130.79,130.9,130.67,130.72,16994.0
2018-08-29 14:30:00,130.8,131.13,130.68,131.13,21020.0,130.8,131.13,130.68,131.13,21020.0
2018-08-29 15:00:00,131.12,131.61,131.05,131.4,52414.0,131.12,131.61,131.05,131.4,52414.0
2018-08-29 15:30:00,131.37,131.9,131.37,131.83,125494.0,131.37,131.9,131.37,131.83,125494.0
2018-08-30 09:30:00,131.33,133.43,130.94,132.45,65825.0,131.33,133.43,130.94,132.45,65825.0
2018-08-30 10:00:00,132.31,135.82,132.01,135.31,194359.0,132.31,135.82,132.01,135.31,194359.0
2018-08-30 10:30:00,135.32,135.63,134.4,134.5,113400.0,135.32,135.63,134.4,134.5,113400.0
2018-08-30 11:00:00,134.69,134.7,133.31,133.49,67520.0,134.69,134.7,133.31,133.49,67520.0
2018-08-30 11:30:00,133.59,133.95,133.46,133.46,28219.0,133.59,133.95,133.46,133.46,28219.0
2018-08-30 12:00:00,133.48,133.95,133.44,133.6,23138.0,133.48,133.95,133.44,133.6,23138.0
2018-08-30 12:30:00,133.84,134.75,133.64,134.75,59440.0,133.84,134.75,133.64,134.75,59440.0
2018-08-30 13:00:00,134.73,135.0,134.64,134.65,30089.0,134.73,135.0,134.64,134.65,30089.0
2018-08-30 13:30:00,134.71,134.71,133.87,133.94,23839.0,134.71,134.71,133.87,133.94,23839.0
2018-08-30 14:00:00,133.96,134.16,133.25,133.27,35306.0,133.96,134.16,133.25,133.27,35306.0
2018-08-30 14:30:00,133.33,133.58,133.12,133.13,39246.0,133.33,133.58,133.12,133.13,39246.0
2018-08-30 15:00:00,133.12,133.15,132.55,132.81,52160.0,133.12,133.15,132.55,132.81,52160.0
2018-08-30 15:30:00,132.81,133.11,132.73,132.96,115455.0,132.81,133.11,132.73,132.96,115455.0
2018-08-31 09:30:00,132.31,133.76,131.51,132.33,103028.0,132.31,133.76,131.51,132.33,103028.0
2018-08-31 10:00:00,132.59,133.32,132.37,132.83,61149.0,132.59,133.32,132.37,132.83,61149.0
2018-08-31 10:30:00,132.91,133.8,132.71,133.63,58408.0,132.91,133.8,132.71,133.63,58408.0
2018-08-31 11:00:00,133.72,134.67,133.62,134.17,78061.0,133.72,134.67,133.62,134.17,78061.0
2018-08-31 11:30:00,134.21,134.59,134.08,134.17,51542.0,134.21,134.59,134.08,134.17,51542.0
2018-08-31 12:00:00,134.21,134.54,133.91,134.5,25389.0,134.21,134.54,133.91,134.5,25389.0
2018-08-31 12:30:00,134.5,134.95,134.28,134.58,31203.0,134.5,134.95,134.28,134.58,31203.0
2018-08-31 13:00:00,134.46,135.43,134.35,135.19,61306.0,134.46,135.43,134.35,135.19,61306.0
2018-08-31 13:30:00,135.09,135.14,134.32,134.36,60413.0,135.09,135.14,134.32,134.36,60413.0
2018-08-31 14:00:00,134.63,135.2,134.43,134.74,32795.0,134.63,135.2,134.43,134.74,32795.0
2018-08-31 14:30:00,134.85,135.07,134.39,135.06,31703.0,134.85,135.07,134.39,135.06,31703.0
2018-08-31 15:00:00,135.06,135.26,134.68,134.83,79036.0,135.06,135.26,134.68,134.83,79036.0
2018-08-31 15:30:00,134.81,135.33,134.79,135.18,137976.0,134.81,135.33,134.79,135.18,137976.0
2018-09-04 09:30:00,134.86,136.31,134.34,134.75,159788.0,134.86,136.31,134.34,134.75,159788.0
2018-09-04 10:00:00,134.78,135.35,133.77,133.79,77775.0,134.78,135.35,133.77,133.79,77775.0
2018-09-04 10:30:00,133.8,135.76,133.79,135.63,67801.0,133.8,135.76,133.79,135.63,67801.0
2018-09-04 11:00:00,135.69,137.1,135.63,136.86,107638.0,135.69,137.1,135.63,136.86,107638.0
2018-09-04 11:30:00,136.85,137.12,136.19,136.79,33564.0,136.85,137.12,136.19,136.79,33564.0
2018-09-04 12:00:00,136.79,137.3,136.07,136.59,91858.0,136.79,137.3,136.07,136.59,91858.0
2018-09-04 12:30:00,136.59,137.69,136.39,136.89,160691.0,136.59,137.69,136.39,136.89,160691.0
2018-09-04 13:00:00,136.88,137.17,136.43,136.51,38374.0,136.88,137.17,136.43,136.51,38374.0
2018-09-04 13:30:00,136.47,136.5,135.68,135.9,43649.0,136.47,136.5,135.68,135.9,43649.0
2018-09-04 14:00:00,135.93,137.38,135.93,136.55,44086.0,135.93,137.38,135.93,136.55,44086.0
2018-09-04 14:30:00,136.76,137.88,136.75,137.68,65754.0,136.76,137.88,136.75,137.68,65754.0
2018-09-04 15:00:00,137.91,139.06,137.75,138.55,107544.0,137.91,139.06,137.75,138.55,107544.0
2018-09-04 15:30:00,138.5,139.42,138.32,138.86,256202.0,138.5,139.42,138.32,138.86,256202.0
2018-09-05 09:30:00,138.0,138.42,135.59,135.6,102439.0,138.0,138.42,135.59,135.6,102439.0
2018-09-05 10:00:00,135.59,135.71,132.58,133.04,117652.0,135.59,135.71,132.58,133.04,117652.0
2018-09-05 10:30:00,133.01,133.23,130.32,132.39,156883.0,133.01,133.23,130.32,132.39,156883.0
2018-09-05 11:00:00,132.41,133.02,132.11,132.8,67888.0,132.41,133.02,132.11,132.8,67888.0
2018-09-05 11:30:00,132.97,133.97,132.35,133.48,70623.0,132.97,133.97,132.35,133.48,70623.0
2018-09-05 12:00:00,133.63,134.88,133.58,134.83,52707.0,133.63,134.88,133.58,134.83,52707.0
2018-09-05 12:30:00,134.85,135.6,134.02,134.41,42498.0,134.85,135.6,134.02,134.41,42498.0
2018-09-05 13:00:00,134.25,134.67,133.8,134.42,38533.0,134.25,134.67,133.8,134.42,38533.0
2018-09-05 13:30:00,134.43,135.14,134.04,134.98,58635.0,134.43,135.14,134.04,134.98,58635.0
2018-09-05 14:00:00,135.09,136.08,135.0,135.4,64985.0,135.09,136.08,135.0,135.4,64985.0
2018-09-05 14:30:00,135.41,135.72,133.74,133.89,61509.0,135.41,135.72,133.74,133.89,61509.0
2018-09-05 15:00:00,133.86,134.84,133.55,133.78,115962.0,133.86,134.84,133.55,133.78,115962.0
2018-09-05 15:30:00,133.81,133.99,133.12,133.4,137220.0,133.81,133.99,133.12,133.4,137220.0
2018-09-06 09:30:00,133.45,134.52,132.19,133.78,168677.0,133.45,134.52,132.19,133.78,168677.0
2018-09-06 10:00:00,133.85,134.02,131.68,132.79,68653.0,133.85,134.02,131.68,132.79,68653.0
2018-09-06 10:30:00,133.13,134.21,132.71,133.66,74761.0,133.13,134.21,132.71,133.66,74761.0
2018-09-06 11:00:00,133.87,133.87,131.76,133.83,40813.0,133.87,133.87,131.76,133.83,40813.0
2018-09-06 11:30:00,133.71,133.74,132.62,133.14,28477.0,133.71,133.74,132.62,133.14,28477.0
2018-09-06 12:00:00,133.2,133.67,132.79,132.96,51950.0,133.2,133.67,132.79,132.96,51950.0
2018-09-06 12:30:00,132.96,133.4,132.5,132.99,24296.0,132.96,133.4,132.5,132.99,24296.0
2018-09-06 13:00:00,133.06,133.09,132.03,132.44,19308.0,133.06,133.09,132.03,132.44,19308.0
2018-09-06 13:30:00,132.47,133.22,132.21,133.05,20913.0,132.47,133.22,132.21,133.05,20913.0
2018-09-06 14:00:00,132.96,133.66,132.93,133.15,27098.0,132.96,133.66,132.93,133.15,27098.0
2018-09-06 14:30:00,133.22,133.41,132.83,133.07,22788.0,133.22,133.41,132.83,133.07,22788.0
2018-09-06 15:00:00,133.0,133.75,133.0,133.39,55417.0,133.0,133.75,133.0,133.39,55417.0
2018-09-06 15:30:00,133.44,133.57,132.85,132.98,111628.0,133.44,133.57,132.85,132.98,111628.0
2018-09-07 09:30:00,132.47,137.37,132.0,137.37,146026.0,132.47,137.37,132.0,137.37,146026.0
2018-09-07 10:00:00,137.24,137.97,136.06,137.61,178171.0,137.24,137.97,136.06,137.61,178171.0
2018-09-07 10:30:00,137.61,139.48,137.51,138.61,134847.0,137.61,139.48,137.51,138.61,134847.0
2018-09-07 11:00:00,138.66,140.17,138.5,139.86,211444.0,138.66,140.17,138.5,139.86,211444.0
2018-09-07 11:30:00,139.91,140.39,139.12,139.13,93708.0,139.91,140.39,139.12,139.13,93708.0
2018-09-07 12:00:00,139.24,139.24,137.43,137.52,96916.0,139.24,139.24,137.43,137.52,96916.0
2018-09-07 12:30:00,137.52,137.61,136.87,137.02,128402.0,137.52,137.61,136.87,137.02,128402.0
2018-09-07 13:00:00,137.02,137.02,135.42,135.62,95049.0,137.02,137.02,135.42,135.62,95049.0
2018-09-07 13:30:00,135.59,135.64,134.27,134.33,93650.0,135.59,135.64,134.27,134.33,93650.0
2018-09-07 14:00:00,134.29,134.54,133.92,134.48,96921.0,134.29,134.54,133.92,134.48,96921.0
2018-09-07 14:30:00,134.51,134.51,133.75,133.95,67875.0,134.51,134.51,133.75,133.95,67875.0
2018-09-07 15:00:00,133.91,134.53,133.87,133.87,112400.0,133.91,134.53,133.87,133.87,112400.0
2018-09-07 15:30:00,133.99,134.41,133.33,133.9,294735.0,133.99,134.41,133.33,133.9,294735.0
2018-09-10 09:30:00,135.89,136.89,134.0,134.84,87492.0,135.89,136.89,134.0,134.84,87492.0
2018-09-10 10:00:00,134.68,136.02,134.12,135.8,73900.0,134.68,136.02,134.12,135.8,73900.0
2018-09-10 10:30:00,135.77,137.0,135.71,136.19,69106.0,135.77,137.0,135.71,136.19,69106.0
2018-09-10 11:00:00,136.21,136.75,136.06,136.52,62522.0,136.21,136.75,136.06,136.52,62522.0
2018-09-10 11:30:00,136.53,136.85,136.09,136.85,54613.0,136.53,136.85,136.09,136.85,54613.0
2018-09-10 12:00:00,136.89,137.43,136.41,136.42,35278.0,136.89,137.43,136.41,136.42,35278.0
2018-09-10 12:30:00,136.5,137.32,136.44,136.9,43102.0,136.5,137.32,136.44,136.9,43102.0
2018-09-10 13:00:00,136.91,137.57,136.86,137.4,39922.0,136.91,137.57,136.86,137.4,39922.0
2018-09-10 13:30:00,137.37,138.0,137.09,138.0,44994.0,137.37,138.0,137.09,138.0,44994.0
2018-09-10 14:00:00,138.06,139.24,137.94,139.22,50957.0,138.06,139.24,137.94,139.22,50957.0
2018-09-10 14:30:00,139.22,139.44,138.72,138.97,51371.0,139.22,139.44,138.72,138.97,51371.0
2018-09-10 15:00:00,138.92,139.11,138.69,138.71,54000.0,138.92,139.11,138.69,138.71,54000.0
2018-09-10 15:30:00,138.74,139.11,138.57,138.74,161769.0,138.74,139.11,138.57,138.74,161769.0
2018-09-11 09:30:00,138.59,141.49,138.02,140.67,89024.0,138.59,141.49,138.02,140.67,89024.0
2018-09-11 10:00:00,140.73,142.61,140.7,142.31,85754.0,140.73,142.61,140.7,142.31,85754.0
2018-09-11 10:30:00,142.15,142.21,140.25,140.78,60507.0,142.15,142.21,140.25,140.78,60507.0
2018-09-11 11:00:00,140.78,142.75,140.65,142.75,59558.0,140.78,142.75,140.65,142.75,59558.0
2018-09-11 11:30:00,142.75,143.5,142.34,142.99,72324.0,142.75,143.5,142.34,142.99,72324.0
2018-09-11 12:00:00,142.87,143.47,142.61,142.74,49549.0,142.87,143.47,142.61,142.74,49549.0
2018-09-11 12:30:00,142.86,143.57,142.72,143.56,35997.0,142.86,143.57,142.72,143.56,35997.0
2018-09-11 13:00:00,143.55,143.55,142.71,142.71,34539.0,143.55,143.55,142.71,142.71,34539.0
2018-09-11 13:30:00,142.7,142.77,141.88,141.98,44294.0,142.7,142.77,141.88,141.98,44294.0
2018-09-11 14:00:00,141.95,142.96,141.84,142.86,71060.0,141.95,142.96,141.84,142.86,71060.0
2018-09-11 14:30:00,142.86,143.2,142.49,142.73,31321.0,142.86,143.2,142.49,142.73,31321.0
2018-09-11 15:00:00,142.76,142.93,142.35,142.91,45112.0,142.76,142.93,142.35,142.91,45112.0
2018-09-11 15:30:00,142.95,144.35,142.8,143.96,186234.0,142.95,144.35,142.8,143.96,186234.0
2018-09-12 09:30:00,143.4,145.83,143.36,145.3,160799.0,143.4,145.83,143.36,145.3,160799.0
2018-09-12 10:00:00,145.12,145.94,142.69,144.75,196563.0,145.12,145.94,142.69,144.75,196563.0
2018-09-12 10:30:00,144.75,146.55,144.36,145.82,144898.0,144.75,146.55,144.36,145.82,144898.0
2018-09-12 11:00:00,145.77,147.35,145.1,147.06,88000.0,145.77,147.35,145.1,147.06,88000.0
2018-09-12 11:30:00,147.06,147.95,146.97,147.62,89023.0,147.06,147.95,146.97,147.62,89023.0
2018-09-12 12:00:00,147.88,149.0,147.73,148.55,64541.0,147.88,149.0,147.73,148.55,64541.0
2018-09-12 12:30:00,148.61,148.79,147.77,148.26,54678.0,148.61,148.79,147.77,148.26,54678.0
2018-09-12 13:00:00,148.24,149.41,148.24,149.18,52673.0,148.24,149.41,148.24,149.18,52673.0
2018-09-12 13:30:00,149.31,149.9,149.13,149.62,114138.0,149.31,149.9,149.13,149.62,114138.0
2018-09-12 14:00:00,149.63,149.72,148.45,148.81,110144.0,149.63,149.72,148.45,148.81,110144.0
2018-09-12 14:30:00,148.73,149.26,148.73,149.07,51443.0,148.73,149.26,148.73,149.07,51443.0
2018-09-12 15:00:00,149.18,149.86,149.1,149.75,147025.0,149.18,149.86,149.1,149.75,147025.0
2018-09-12 15:30:00,149.77,149.86,149.4,149.46,166618.0,149.77,149.86,149.4,149.46,166618.0
2018-09-13 09:30:00,147.46,149.62,146.0,149.24,159599.0,147.46,149.62,146.0,149.24,159599.0
2018-09-13 10:00:00,149.17,149.18,146.76,147.08,178937.0,149.17,149.18,146.76,147.08,178937.0
2018-09-13 10:30:00,147.16,147.41,146.51,147.02,125896.0,147.16,147.41,146.51,147.02,125896.0
2018-09-13 11:00:00,147.1,147.11,145.57,146.83,74345.0,147.1,147.11,145.57,146.83,74345.0
2018-09-13 11:30:00,146.83,147.73,146.63,147.11,28515.0,146.83,147.73,146.63,147.11,28515.0
2018-09-13 12:00:00,147.2,147.62,147.03,147.03,45574.0,147.2,147.62,147.03,147.03,45574.0
2018-09-13 12:30:00,147.0,147.66,146.72,146.86,29226.0,147.0,147.66,146.72,146.86,29226.0
2018-09-13 13:00:00,146.99,147.21,146.62,146.88,14151.0,146.99,147.21,146.62,146.88,14151.0
2018-09-13 13:30:00,146.98,147.16,146.7,147.01,24579.0,146.98,147.16,146.7,147.01,24579.0
2018-09-13 14:00:00,147.03,147.88,146.88,147.79,36930.0,147.03,147.88,146.88,147.79,36930.0
2018-09-13 14:30:00,147.86,148.16,147.48,147.95,76173.0,147.86,148.16,147.48,147.95,76173.0
2018-09-13 15:00:00,147.93,148.22,147.67,148.22,50579.0,147.93,148.22,147.67,148.22,50579.0
2018-09-13 15:30:00,148.07,148.09,147.52,148.08,142216.0,148.07,148.09,147.52,148.08,142216.0
2018-09-14 09:30:00,148.6,150.79,147.54,150.28,206517.0,148.6,150.79,147.54,150.28,206517.0
2018-09-14 10:00:00,150.39,151.1,149.91,150.8,161538.0,150.39,151.1,149.91,150.8,161538.0
2018-09-14 10:30:00,150.88,151.2,149.89,150.08,61544.0,150.88,151.2,149.89,150.08,61544.0
2018-09-14 11:00:00,150.07,150.59,149.85,150.36,40840.0,150.07,150.59,149.85,150.36,40840.0
2018-09-14 11:30:00,150.28,150.39,149.6,150.02,72110.0,150.28,150.39,149.6,150.02,72110.0
2018-09-14 12:00:00,149.9,149.96,148.4,148.73,50633.0,149.9,149.96,148.4,148.73,50633.0
2018-09-14 12:30:00,148.82,149.55,148.48,149.07,43703.0,148.82,149.55,148.48,149.07,43703.0
2018-09-14 13:00:00,149.08,149.78,148.69,149.78,39699.0,149.08,149.78,148.69,149.78,39699.0
2018-09-14 13:30:00,149.7,149.94,149.62,149.81,24526.0,149.7,149.94,149.62,149.81,24526.0
2018-09-14 14:00:00,149.82,149.93,149.62,149.76,23477.0,149.82,149.93,149.62,149.76,23477.0
2018-09-14 14:30:00,149.69,149.94,149.64,149.86,24534.0,149.69,149.94,149.64,149.86,24534.0
2018-09-14 15:00:00,149.85,150.25,149.82,150.0,50076.0,149.85,150.25,149.82,150.0,50076.0
2018-09-14 15:30:00,150.0,150.4,149.91,149.91,110049.0,150.0,150.4,149.91,149.91,110049.0
2018-09-17 09:30:00,147.59,147.81,144.26,145.25,216432.0,147.59,147.81,144.26,145.25,216432.0
2018-09-17 10:00:00,145.78,146.33,143.87,145.31,124634.0,145.78,146.33,143.87,145.31,124634.0
2018-09-17 10:30:00,145.12,145.91,143.87,144.13,117920.0,145.12,145.91,143.87,144.13,117920.0
2018-09-17 11:00:00,144.13,146.78,143.94,145.76,89856.0,144.13,146.78,143.94,145.76,89856.0
2018-09-17 11:30:00,145.78,146.2,144.54,144.54,90718.0,145.78,146.2,144.54,144.54,90718.0
2018-09-17 12:00:00,144.66,145.56,144.49,144.88,104728.0,144.66,145.56,144.49,144.88,104728.0
2018-09-17 12:30:00,144.81,145.48,144.47,145.02,64350.0,144.81,145.48,144.47,145.02,64350.0
2018-09-17 13:00:00,145.2,145.34,143.5,143.71,65239.0,145.2,145.34,143.5,143.71,65239.0
2018-09-17 13:30:00,143.6,144.67,143.12,143.94,42910.0,143.6,144.67,143.12,143.94,42910.0
2018-09-17 14:00:00,143.94,145.73,143.71,144.79,98712.0,143.94,145.73,143.71,144.79,98712.0
2018-09-17 14:30:00,144.79,145.28,144.73,145.12,28311.0,144.79,145.28,144.73,145.12,28311.0
2018-09-17 15:00:00,145.04,145.26,143.6,143.77,73396.0,145.04,145.26,143.6,143.77,73396.0
2018-09-17 15:30:00,143.77,143.92,141.7,142.22,318376.0,143.77,143.92,141.7,142.22,318376.0
2018-09-18 09:30:00,142.3,144.99,142.3,142.97,105403.0,142.3,144.99,142.3,142.97,105403.0
2018-09-18 10:00:00,143.01,145.06,143.0,143.07,128282.0,143.01,145.06,143.0,143.07,128282.0
2018-09-18 10:30:00,143.09,144.17,142.81,143.89,51757.0,143.09,144.17,142.81,143.89,51757.0
2018-09-18 11:00:00,143.75,144.37,143.36,144.1,62483.0,143.75,144.37,143.36,144.1,62483.0
2018-09-18 11:30:00,144.13,144.49,143.42,143.68,53808.0,144.13,144.49,143.42,143.68,53808.0
2018-09-18 12:00:00,143.56,143.86,142.85,143.0,40461.0,143.56,143.86,142.85,143.0,40461.0
2018-09-18 12:30:00,142.87,143.21,142.3,142.45,34531.0,142.87,143.21,142.3,142.45,34531.0
2018-09-18 13:00:00,142.62,143.48,142.62,142.75,19731.0,142.62,143.48,142.62,142.75,19731.0
2018-09-18 13:30:00,142.75,143.13,142.59,142.93,32996.0,142.75,143.13,142.59,142.93,32996.0
2018-09-18 14:00:00,143.0,143.75,142.78,143.44,34401.0,143.0,143.75,142.78,143.44,34401.0
2018-09-18 14:30:00,143.47,143.67,143.17,143.25,31054.0,143.47,143.67,143.17,143.25,31054.0
2018-09-18 15:00:00,143.08,143.95,143.08,143.59,71959.0,143.08,143.95,143.08,143.59,71959.0
2018-09-18 15:30:00,143.67,143.69,143.0,143.23,109397.0,143.67,143.69,143.0,143.23,109397.0
2018-09-19 09:30:00,146.27,146.86,142.02,142.6,74464.0,146.27,146.86,142.02,142.6,74464.0
2018-09-19 10:00:00,142.62,144.39,141.11,141.77,109122.0,142.62,144.39,141.11,141.77,109122.0
2018-09-19 10:30:00,141.62,142.43,139.35,140.2,95168.0,141.62,142.43,139.35,140.2,95168.0
2018-09-19 11:00:00,139.98,142.28,139.68,141.86,55030.0,139.98,142.28,139.68,141.86,55030.0
2018-09-19 11:30:00,141.85,141.96,141.06,141.46,20166.0,141.85,141.96,141.06,141.46,20166.0
2018-09-19 12:00:00,141.34,141.45,130.72,135.91,384632.0,141.34,141.45,130.72,135.91,384632.0
2018-09-19 12:30:00,135.9,137.89,135.66,136.67,213105.0,135.9,137.89,135.66,136.67,213105.0
2018-09-19 13:00:00,136.53,138.8,136.32,137.48,97447.0,136.53,138.8,136.32,137.48,97447.0
2018-09-19 13:30:00,137.46,137.65,136.18,136.67,54600.0,137.46,137.65,136.18,136.67,54600.0
2018-09-19 14:00:00,136.78,139.79,136.61,139.34,80194.0,136.78,139.79,136.61,139.34,80194.0
2018-09-19 14:30:00,139.32,139.8,139.0,139.24,50521.0,139.32,139.8,139.0,139.24,50521.0
2018-09-19 15:00:00,139.24,139.4,138.16,139.27,50961.0,139.24,139.4,138.16,139.27,50961.0
2018-09-19 15:30:00,139.26,139.76,138.79,139.03,157250.0,139.26,139.76,138.79,139.03,157250.0
2018-09-20 09:30:00,138.65,139.66,136.59,138.94,103742.0,138.65,139.66,136.59,138.94,103742.0
2018-09-20 10:00:00,139.08,140.22,136.86,137.05,106566.0,139.08,140.22,136.86,137.05,106566.0
2018-09-20 10:30:00,137.0,138.44,136.57,137.62,55298.0,137.0,138.44,136.57,137.62,55298.0
2018-09-20 11:00:00,137.76,138.23,136.04,136.33,54684.0,137.76,138.23,136.04,136.33,54684.0
2018-09-20 11:30:00,136.39,138.14,136.24,137.16,52587.0,136.39,138.14,136.24,137.16,52587.0
2018-09-20 12:00:00,137.07,137.18,135.92,136.69,42076.0,137.07,137.18,135.92,136.69,42076.0
2018-09-20 12:30:00,136.8,137.12,136.15,136.23,26351.0,136.8,137.12,136.15,136.23,26351.0
2018-09-20 13:00:00,136.45,136.77,136.23,136.63,29669.0,136.45,136.77,136.23,136.63,29669.0
2018-09-20 13:30:00,136.64,137.51,136.55,137.5,35227.0,136.64,137.51,136.55,137.5,35227.0
2018-09-20 14:00:00,137.5,138.15,137.08,137.79,36992.0,137.5,138.15,137.08,137.79,36992.0
2018-09-20 14:30:00,137.95,138.13,137.48,137.92,36375.0,137.95,138.13,137.48,137.92,36375.0
2018-09-20 15:00:00,137.98,138.11,137.56,137.73,39363.0,137.98,138.11,137.56,137.73,39363.0
2018-09-20 15:30:00,137.77,138.0,137.36,137.54,113868.0,137.77,138.0,137.36,137.54,113868.0
2018-09-21 09:30:00,138.29,139.0,136.38,138.54,62525.0,138.29,139.0,136.38,138.54,62525.0
2018-09-21 10:00:00,138.5,139.72,138.17,138.4,52305.0,138.5,139.72,138.17,138.4,52305.0
2018-09-21 10:30:00,138.29,138.29,136.72,136.76,49144.0,138.29,138.29,136.72,136.76,49144.0
2018-09-21 11:00:00,136.85,137.49,136.21,137.49,34190.0,136.85,137.49,136.21,137.49,34190.0
2018-09-21 11:30:00,137.49,137.67,136.41,136.68,27825.0,137.49,137.67,136.41,136.68,27825.0
2018-09-21 12:00:00,136.72,137.18,136.51,136.73,28410.0,136.72,137.18,136.51,136.73,28410.0
2018-09-21 12:30:00,136.7,136.78,136.36,136.67,12008.0,136.7,136.78,136.36,136.67,12008.0
2018-09-21 13:00:00,136.68,136.74,136.34,136.52,23156.0,136.68,136.74,136.34,136.52,23156.0
2018-09-21 13:30:00,136.45,136.68,136.24,136.65,14451.0,136.45,136.68,136.24,136.65,14451.0
2018-09-21 14:00:00,136.65,136.65,135.68,135.88,25554.0,136.65,136.65,135.68,135.88,25554.0
2018-09-21 14:30:00,135.87,136.15,135.36,135.43,72667.0,135.87,136.15,135.36,135.43,72667.0
2018-09-21 15:00:00,135.44,135.44,134.58,134.78,66133.0,135.44,135.44,134.58,134.78,66133.0
2018-09-21 15:30:00,134.8,134.8,133.51,133.95,255003.0,134.8,134.8,133.51,133.95,255003.0
2018-09-24 09:30:00,133.28,136.85,131.4,136.8,125981.0,133.28,136.85,131.4,136.8,125981.0
2018-09-24 10:00:00,136.79,137.87,135.26,137.69,120168.0,136.79,137.87,135.26,137.69,120168.0
2018-09-24 10:30:00,137.69,137.91,135.82,136.13,53837.0,137.69,137.91,135.82,136.13,53837.0
2018-09-24 11:00:00,136.13,137.57,135.95,137.03,56720.0,136.13,137.57,135.95,137.03,56720.0
2018-09-24 11:30:00,137.08,137.88,136.42,137.88,25979.0,137.08,137.88,136.42,137.88,25979.0
2018-09-24 12:00:00,137.63,138.13,137.02,137.18,34840.0,137.63,138.13,137.02,137.18,34840.0
2018-09-24 12:30:00,137.11,138.39,137.01,137.76,22169.0,137.11,138.39,137.01,137.76,22169.0
2018-09-24 13:00:00,137.81,138.42,137.28,137.78,35983.0,137.81,138.42,137.28,137.78,35983.0
2018-09-24 13:30:00,137.61,138.48,137.4,137.88,33259.0,137.61,138.48,137.4,137.88,33259.0
2018-09-24 14:00:00,138.0,138.38,137.85,137.97,22944.0,138.0,138.38,137.85,137.97,22944.0
2018-09-24 14:30:00,137.91,138.14,137.47,137.51,21036.0,137.91,138.14,137.47,137.51,21036.0
2018-09-24 15:00:00,137.53,138.19,137.41,137.87,31038.0,137.53,138.19,137.41,137.87,31038.0
2018-09-24 15:30:00,137.85,138.05,137.5,137.63,73658.0,137.85,138.05,137.5,137.63,73658.0
2018-09-25 09:30:00,137.7,139.41,137.59,138.64,38475.0,137.7,139.41,137.59,138.64,38475.0
2018-09-25 10:00:00,138.72,139.16,137.56,137.68,39668.0,138.72,139.16,137.56,137.68,39668.0
2018-09-25 10:30:00,137.74,138.18,137.56,137.6,41630.0,137.74,138.18,137.56,137.6,41630.0
2018-09-25 11:00:00,137.84,139.02,137.83,138.79,45637.0,137.84,139.02,137.83,138.79,45637.0
2018-09-25 11:30:00,138.75,139.18,138.3,138.75,38374.0,138.75,139.18,138.3,138.75,38374.0
2018-09-25 12:00:00,138.68,139.03,138.32,138.96,21881.0,138.68,139.03,138.32,138.96,21881.0
2018-09-25 12:30:00,138.92,139.11,138.53,138.98,15567.0,138.92,139.11,138.53,138.98,15567.0
2018-09-25 13:00:00,139.01,139.32,138.57,139.16,27906.0,139.01,139.32,138.57,139.16,27906.0
2018-09-25 13:30:00,139.2,139.24,138.8,139.04,12260.0,139.2,139.24,138.8,139.04,12260.0
2018-09-25 14:00:00,139.01,139.68,138.87,139.68,9888.0,139.01,139.68,138.87,139.68,9888.0
2018-09-25 14:30:00,139.73,140.06,139.56,140.0,18367.0,139.73,140.06,139.56,140.0,18367.0
2018-09-25 15:00:00,140.01,140.82,140.01,140.72,53650.0,140.01,140.82,140.01,140.72,53650.0
2018-09-25 15:30:00,140.75,141.38,140.73,141.15,206522.0,140.75,141.38,140.73,141.15,206522.0
2018-09-26 09:30:00,140.7,141.23,138.53,139.2,47668.0,140.7,141.23,138.53,139.2,47668.0
2018-09-26 10:00:00,139.51,140.24,138.43,139.14,43883.0,139.51,140.24,138.43,139.14,43883.0
2018-09-26 10:30:00,139.06,140.64,138.97,139.53,44385.0,139.06,140.64,138.97,139.53,44385.0
2018-09-26 11:00:00,139.71,141.04,139.53,140.52,37128.0,139.71,141.04,139.53,140.52,37128.0
2018-09-26 11:30:00,140.53,141.46,140.32,141.08,16990.0,140.53,141.46,140.32,141.08,16990.0
2018-09-26 12:00:00,141.06,142.13,141.06,141.48,40359.0,141.06,142.13,141.06,141.48,40359.0
2018-09-26 12:30:00,141.51,141.91,141.11,141.9,16261.0,141.51,141.91,141.11,141.9,16261.0
2018-09-26 13:00:00,141.92,142.48,141.64,141.88,49451.0,141.92,142.48,141.64,141.88,49451.0
2018-09-26 13:30:00,141.81,142.43,141.33,141.4,12342.0,141.81,142.43,141.33,141.4,12342.0
2018-09-26 14:00:00,141.35,142.43,141.19,141.99,26155.0,141.35,142.43,141.19,141.99,26155.0
2018-09-26 14:30:00,141.99,142.3,141.62,142.19,25951.0,141.99,142.3,141.62,142.19,25951.0
2018-09-26 15:00:00,142.14,142.9,141.87,142.47,59278.0,142.14,142.9,141.87,142.47,59278.0
2018-09-26 15:30:00,142.5,142.55,141.52,141.71,116298.0,142.5,142.55,141.52,141.71,116298.0
2018-09-27 09:30:00,143.84,146.94,143.84,146.5,119165.0,143.84,146.94,143.84,146.5,119165.0
2018-09-27 10:00:00,146.5,146.86,145.86,146.13,63824.0,146.5,146.86,145.86,146.13,63824.0
2018-09-27 10:30:00,146.07,146.65,145.83,146.5,49747.0,146.07,146.65,145.83,146.5,49747.0
2018-09-27 11:00:00,146.53,146.82,146.32,146.66,22573.0,146.53,146.82,146.32,146.66,22573.0
2018-09-27 11:30:00,146.6,147.5,146.16,146.25,64651.0,146.6,147.5,146.16,146.25,64651.0
2018-09-27 12:00:00,146.42,146.49,144.7,145.79,65308.0,146.42,146.49,144.7,145.79,65308.0
2018-09-27 12:30:00,145.76,146.16,145.36,145.75,42483.0,145.76,146.16,145.36,145.75,42483.0
2018-09-27 13:00:00,145.59,146.24,145.47,146.09,25730.0,145.59,146.24,145.47,146.09,25730.0
2018-09-27 13:30:00,145.9,146.48,145.8,146.3,52079.0,145.9,146.48,145.8,146.3,52079.0
2018-09-27 14:00:00,146.22,146.37,145.08,145.24,28844.0,146.22,146.37,145.08,145.24,28844.0
2018-09-27 14:30:00,145.22,145.4,144.77,144.78,35068.0,145.22,145.4,144.77,144.78,35068.0
2018-09-27 15:00:00,144.78,145.61,144.78,145.56,43460.0,144.78,145.61,144.78,145.56,43460.0
2018-09-27 15:30:00,145.6,145.93,145.45,145.58,73059.0,145.6,145.93,145.45,145.58,73059.0
2018-09-28 09:30:00,145.16,148.0,145.05,146.78,55338.0,145.16,148.0,145.05,146.78,55338.0
2018-09-28 10:00:00,147.11,148.66,147.1,148.44,61838.0,147.11,148.66,147.1,148.44,61838.0
2018-09-28 10:30:00,148.44,148.97,147.62,147.93,50459.0,148.44,148.97,147.62,147.93,50459.0
2018-09-28 11:00:00,148.11,148.76,147.43,148.68,41468.0,148.11,148.76,147.43,148.68,41468.0
2018-09-28 11:30:00,148.56,148.94,148.38,148.55,36025.0,148.56,148.94,148.38,148.55,36025.0
2018-09-28 12:00:00,148.48,149.7,148.02,148.8,66279.0,148.48,149.7,148.02,148.8,66279.0
2018-09-28 12:30:00,148.74,149.31,147.98,148.38,40023.0,148.74,149.31,147.98,148.38,40023.0
2018-09-28 13:00:00,148.3,148.76,148.01,148.73,18351.0,148.3,148.76,148.01,148.73,18351.0
2018-09-28 13:30:00,148.66,148.89,148.34,148.45,35164.0,148.66,148.89,148.34,148.45,35164.0
2018-09-28 14:00:00,148.45,149.1,148.32,148.96,39211.0,148.45,149.1,148.32,148.96,39211.0
2018-09-28 14:30:00,148.9,148.98,148.24,148.39,25613.0,148.9,148.98,148.24,148.39,25613.0
2018-09-28 15:00:00,148.44,148.87,148.32,148.49,34579.0,148.44,148.87,148.32,148.49,34579.0
2018-09-28 15:30:00,148.47,148.48,147.55,147.67,93482.0,148.47,148.48,147.55,147.67,93482.0
2018-10-01 09:30:00,149.11,149.85,145.1,145.28,128834.0,149.11,149.85,145.1,145.28,128834.0
2018-10-01 10:00:00,145.16,145.51,143.41,144.08,151987.0,145.16,145.51,143.41,144.08,151987.0
2018-10-01 10:30:00,143.89,143.89,141.71,142.3,86631.0,143.89,143.89,141.71,142.3,86631.0
2018-10-01 11:00:00,142.3,143.49,141.31,143.27,83800.0,142.3,143.49,141.31,143.27,83800.0
2018-10-01 11:30:00,143.1,144.42,143.08,143.91,141657.0,143.1,144.42,143.08,143.91,141657.0
2018-10-01 12:00:00,144.0,144.63,143.67,144.15,65375.0,144.0,144.63,143.67,144.15,65375.0
2018-10-01 12:30:00,144.07,144.61,143.67,144.01,59431.0,144.07,144.61,143.67,144.01,59431.0
2018-10-01 13:00:00,143.86,144.5,143.58,143.99,33144.0,143.86,144.5,143.58,143.99,33144.0
2018-10-01 13:30:00,143.99,144.75,143.99,144.21,40344.0,143.99,144.75,143.99,144.21,40344.0
2018-10-01 14:00:00,144.22,144.38,144.08,144.18,35884.0,144.22,144.38,144.08,144.18,35884.0
2018-10-01 14:30:00,144.12,144.72,143.72,144.72,55234.0,144.12,144.72,143.72,144.72,55234.0
2018-10-01 15:00:00,144.71,144.75,143.58,143.87,42326.0,144.71,144.75,143.58,143.87,42326.0
2018-10-01 15:30:00,143.92,144.09,143.5,143.64,103191.0,143.92,144.09,143.5,143.64,103191.0
2018-10-02 09:30:00,142.63,143.18,141.53,142.13,60545.0,142.63,143.18,141.53,142.13,60545.0
2018-10-02 10:00:00,142.1,143.73,141.97,143.46,103158.0,142.1,143.73,141.97,143.46,103158.0
2018-10-02 10:30:00,143.46,143.66,141.73,141.73,112536.0,143.46,143.66,141.73,141.73,112536.0
2018-10-02 11:00:00,141.89,141.89,140.15,140.15,43939.0,141.89,141.89,140.15,140.15,43939.0
2018-10-02 11:30:00,140.06,140.77,139.22,139.42,54553.0,140.06,140.77,139.22,139.42,54553.0
2018-10-02 12:00:00,139.45,140.07,137.79,138.39,72087.0,139.45,140.07,137.79,138.39,72087.0
2018-10-02 12:30:00,138.5,139.16,137.44,137.86,77885.0,138.5,139.16,137.44,137.86,77885.0
2018-10-02 13:00:00,137.91,138.28,137.5,137.52,64732.0,137.91,138.28,137.5,137.52,64732.0
2018-10-02 13:30:00,137.52,138.26,136.85,137.05,95119.0,137.52,138.26,136.85,137.05,95119.0
2018-10-02 14:00:00,137.0,137.4,136.46,137.01,84212.0,137.0,137.4,136.46,137.01,84212.0
2018-10-02 14:30:00,137.03,137.03,135.93,136.32,78621.0,137.03,137.03,135.93,136.32,78621.0
2018-10-02 15:00:00,136.2,136.25,134.86,135.27,187670.0,136.2,136.25,134.86,135.27,187670.0
2018-10-02 15:30:00,135.17,135.42,134.3,134.63,236661.0,135.17,135.42,134.3,134.63,236661.0
2018-10-03 09:30:00,135.72,136.39,133.74,136.0,73101.0,135.72,136.39,133.74,136.0,73101.0
2018-10-03 10:00:00,136.16,137.09,135.99,136.48,67533.0,136.16,137.09,135.99,136.48,67533.0
2018-10-03 10:30:00,136.49,137.02,135.77,136.47,78623.0,136.49,137.02,135.77,136.47,78623.0
2018-10-03 11:00:00,136.47,137.6,136.28,137.03,46737.0,136.47,137.6,136.28,137.03,46737.0
2018-10-03 11:30:00,137.06,138.1,136.75,137.99,33587.0,137.06,138.1,136.75,137.99,33587.0
2018-10-03 12:00:00,138.18,138.74,137.59,138.53,31158.0,138.18,138.74,137.59,138.53,31158.0
2018-10-03 12:30:00,138.56,138.59,137.44,138.41,32456.0,138.56,138.59,137.44,138.41,32456.0
2018-10-03 13:00:00,138.41,139.47,138.3,138.54,43357.0,138.41,139.47,138.3,138.54,43357.0
2018-10-03 13:30:00,138.46,138.8,137.97,138.14,27652.0,138.46,138.8,137.97,138.14,27652.0
2018-10-03 14:00:00,138.21,138.71,138.19,138.64,20105.0,138.21,138.71,138.19,138.64,20105.0
2018-10-03 14:30:00,138.64,138.71,138.03,138.32,24524.0,138.64,138.71,138.03,138.32,24524.0
2018-10-03 15:00:00,138.17,138.65,138.09,138.21,23189.0,138.17,138.65,138.09,138.21,23189.0
2018-10-03 15:30:00,138.22,138.63,138.07,138.13,92766.0,138.22,138.63,138.07,138.13,92766.0
2018-10-04 09:30:00,136.05,136.05,133.5,135.91,95698.0,136.05,136.05,133.5,135.91,95698.0
2018-10-04 10:00:00,135.81,135.82,133.13,133.53,64832.0,135.81,135.82,133.13,133.53,64832.0
2018-10-04 10:30:00,133.54,134.35,132.92,134.06,48365.0,133.54,134.35,132.92,134.06,48365.0
2018-10-04 11:00:00,134.13,135.54,133.74,134.23,59627.0,134.13,135.54,133.74,134.23,59627.0
2018-10-04 11:30:00,134.15,134.48,133.55,134.4,54368.0,134.15,134.48,133.55,134.4,54368.0
2018-10-04 12:00:00,134.15,134.15,131.45,131.78,64714.0,134.15,134.15,131.45,131.78,64714.0
2018-10-04 12:30:00,131.92,132.69,131.61,131.63,39521.0,131.92,132.69,131.61,131.63,39521.0
2018-10-04 13:00:00,131.63,132.27,131.06,131.81,53348.0,131.63,132.27,131.06,131.81,53348.0
2018-10-04 13:30:00,131.65,131.99,131.25,131.81,23013.0,131.65,131.99,131.25,131.81,23013.0
2018-10-04 14:00:00,131.86,132.26,131.7,132.03,31849.0,131.86,132.26,131.7,132.03,31849.0
2018-10-04 14:30:00,132.15,132.76,131.98,132.59,49193.0,132.15,132.76,131.98,132.59,49193.0
2018-10-04 15:00:00,132.55,133.1,132.28,132.76,101497.0,132.55,133.1,132.28,132.76,101497.0
2018-10-04 15:30:00,132.75,133.3,132.23,133.17,106899.0,132.75,133.3,132.23,133.17,106899.0
2018-10-05 09:30:00,132.9,136.0,131.97,132.16,70100.0,132.9,136.0,131.97,132.16,70100.0
2018-10-05 10:00:00,132.41,134.4,131.58,133.88,34727.0,132.41,134.4,131.58,133.88,34727.0
2018-10-05 10:30:00,133.84,133.99,132.76,133.86,34487.0,133.84,133.99,132.76,133.86,34487.0
2018-10-05 11:00:00,133.87,133.97,132.01,132.22,35053.0,133.87,133.97,132.01,132.22,35053.0
2018-10-05 11:30:00,132.1,132.54,130.69,130.7,50963.0,132.1,132.54,130.69,130.7,50963.0
2018-10-05 12:00:00,130.7,131.48,130.47,131.41,45021.0,130.7,131.48,130.47,131.41,45021.0
2018-10-05 12:30:00,131.41,131.55,129.55,131.09,37678.0,131.41,131.55,129.55,131.09,37678.0
2018-10-05 13:00:00,130.92,131.03,129.95,130.1,31955.0,130.92,131.03,129.95,130.1,31955.0
2018-10-05 13:30:00,130.08,131.82,129.76,131.64,20266.0,130.08,131.82,129.76,131.64,20266.0
2018-10-05 14:00:00,131.61,134.3,131.61,134.21,44835.0,131.61,134.3,131.61,134.21,44835.0
2018-10-05 14:30:00,134.2,134.3,133.18,133.35,56444.0,134.2,134.3,133.18,133.35,56444.0
2018-10-05 15:00:00,133.16,133.86,133.05,133.42,52352.0,133.16,133.86,133.05,133.42,52352.0
2018-10-05 15:30:00,133.34,133.64,132.77,132.93,66847.0,133.34,133.64,132.77,132.93,66847.0
2018-10-08 09:30:00,131.75,132.69,129.29,131.63,97250.0,131.75,132.69,129.29,131.63,97250.0
2018-10-08 10:00:00,131.64,132.27,130.52,131.45,90671.0,131.64,132.27,130.52,131.45,90671.0
2018-10-08 10:30:00,131.35,131.42,129.91,130.35,53438.0,131.35,131.42,129.91,130.35,53438.0
2018-10-08 11:00:00,130.34,130.48,126.99,127.06,126905.0,130.34,130.48,126.99,127.06,126905.0
2018-10-08 11:30:00,127.21,127.29,125.3,126.62,98828.0,127.21,127.29,125.3,126.62,98828.0
2018-10-08 12:00:00,126.71,127.45,125.78,127.44,90294.0,126.71,127.45,125.78,127.44,90294.0
2018-10-08 12:30:00,127.52,127.53,125.69,125.92,54324.0,127.52,127.53,125.69,125.92,54324.0
2018-10-08 13:00:00,125.72,126.81,125.71,126.53,33478.0,125.72,126.81,125.71,126.53,33478.0
2018-10-08 13:30:00,126.51,128.15,126.5,127.52,41340.0,126.51,128.15,126.5,127.52,41340.0
2018-10-08 14:00:00,127.36,128.69,126.94,128.59,30014.0,127.36,128.69,126.94,128.59,30014.0
2018-10-08 14:30:00,128.38,130.2,128.38,129.66,41596.0,128.38,130.2,128.38,129.66,41596.0
2018-10-08 15:00:00,129.62,130.0,128.93,129.07,30286.0,129.62,130.0,128.93,129.07,30286.0
2018-10-08 15:30:00,129.04,129.55,128.91,129.12,83945.0,129.04,129.55,128.91,129.12,83945.0
2018-10-09 09:30:00,128.74,131.94,128.1,130.59,67690.0,128.74,131.94,128.1,130.59,67690.0
2018-10-09 10:00:00,130.78,131.18,130.24,130.52,78693.0,130.78,131.18,130.24,130.52,78693.0
2018-10-09 10:30:00,130.53,130.76,129.64,130.47,32870.0,130.53,130.76,129.64,130.47,32870.0
2018-10-09 11:00:00,130.56,130.68,129.47,130.15,20880.0,130.56,130.68,129.47,130.15,20880.0
2018-10-09 11:30:00,130.28,130.52,129.85,130.08,17804.0,130.28,130.52,129.85,130.08,17804.0
2018-10-09 12:00:00,130.15,130.41,129.22,129.55,26954.0,130.15,130.41,129.22,129.55,26954.0
2018-10-09 12:30:00,129.35,129.75,128.69,128.84,46729.0,129.35,129.75,128.69,128.84,46729.0
2018-10-09 13:00:00,128.83,128.83,127.54,127.59,34965.0,128.83,128.83,127.54,127.59,34965.0
2018-10-09 13:30:00,127.63,127.91,127.25,127.6,36620.0,127.63,127.91,127.25,127.6,36620.0
2018-10-09 14:00:00,127.6,128.12,127.35,128.12,43937.0,127.6,128.12,127.35,128.12,43937.0
2018-10-09 14:30:00,128.13,128.43,127.71,128.29,42548.0,128.13,128.43,127.71,128.29,42548.0
2018-10-09 15:00:00,128.21,128.59,127.77,128.05,44212.0,128.21,128.59,127.77,128.05,44212.0
2018-10-09 15:30:00,128.05,128.34,127.41,127.67,137846.0,128.05,128.34,127.41,127.67,137846.0
2018-10-10 09:30:00,127.0,127.05,121.09,121.34,152351.0,127.0,127.05,121.09,121.34,152351.0
2018-10-10 10:00:00,121.22,122.04,120.35,121.92,302270.0,121.22,122.04,120.35,121.92,302270.0
2018-10-10 10:30:00,121.94,122.52,120.19,120.32,98529.0,121.94,122.52,120.19,120.32,98529.0
2018-10-10 11:00:00,120.43,120.95,118.26,118.78,127180.0,120.43,120.95,118.26,118.78,127180.0
2018-10-10 11:30:00,118.6,120.7,118.26,119.85,122291.0,118.6,120.7,118.26,119.85,122291.0
2018-10-10 12:00:00,119.85,121.19,119.5,120.53,165239.0,119.85,121.19,119.5,120.53,165239.0
2018-10-10 12:30:00,120.59,120.78,119.81,120.26,88786.0,120.59,120.78,119.81,120.26,88786.0
2018-10-10 13:00:00,120.35,121.71,119.7,121.22,58795.0,120.35,121.71,119.7,121.22,58795.0
2018-10-10 13:30:00,121.24,121.73,120.66,121.71,48079.0,121.24,121.73,120.66,121.71,48079.0
2018-10-10 14:00:00,121.66,122.02,121.08,121.63,111323.0,121.66,122.02,121.08,121.63,111323.0
2018-10-10 14:30:00,121.65,121.9,119.94,120.63,83126.0,121.65,121.9,119.94,120.63,83126.0
2018-10-10 15:00:00,120.66,121.13,120.03,121.13,142569.0,120.66,121.13,120.03,121.13,142569.0
2018-10-10 15:30:00,121.14,121.14,119.51,119.59,174045.0,121.14,121.14,119.51,119.59,174045.0
2018-10-11 09:30:00,118.54,119.49,115.0,118.92,382676.0,118.54,119.49,115.0,118.92,382676.0
2018-10-11 10:00:00,118.75,118.98,115.35,116.73,194791.0,118.75,118.98,115.35,116.73,194791.0
2018-10-11 10:30:00,116.69,118.25,115.65,115.67,86117.0,116.69,118.25,115.65,115.67,86117.0
2018-10-11 11:00:00,115.95,116.63,115.23,116.29,101990.0,115.95,116.63,115.23,116.29,101990.0
2018-10-11 11:30:00,116.38,119.44,115.18,118.45,177101.0,116.38,119.44,115.18,118.45,177101.0
2018-10-11 12:00:00,118.33,119.99,118.2,118.52,104253.0,118.33,119.99,118.2,118.52,104253.0
2018-10-11 12:30:00,118.6,119.18,117.59,118.09,51171.0,118.6,119.18,117.59,118.09,51171.0
2018-10-11 13:00:00,118.08,118.63,117.47,118.31,36307.0,118.08,118.63,117.47,118.31,36307.0
2018-10-11 13:30:00,118.37,118.37,116.7,117.3,50359.0,118.37,118.37,116.7,117.3,50359.0
2018-10-11 14:00:00,117.18,117.55,116.4,116.65,65292.0,117.18,117.55,116.4,116.65,65292.0
2018-10-11 14:30:00,116.57,116.67,114.88,115.62,94755.0,116.57,116.67,114.88,115.62,94755.0
2018-10-11 15:00:00,115.77,117.59,115.4,116.81,83841.0,115.77,117.59,115.4,116.81,83841.0
2018-10-11 15:30:00,116.7,117.04,115.5,116.02,168875.0,116.7,117.04,115.5,116.02,168875.0
2018-10-12 09:30:00,123.15,125.55,120.99,125.35,176340.0,123.15,125.55,120.99,125.35,176340.0
2018-10-12 10:00:00,125.38,125.44,122.08,122.57,154212.0,125.38,125.44,122.08,122.57,154212.0
2018-10-12 10:30:00,122.6,122.6,120.28,121.53,158367.0,122.6,122.6,120.28,121.53,158367.0
2018-10-12 11:00:00,121.63,122.47,120.92,122.18,93390.0,121.63,122.47,120.92,122.18,93390.0
2018-10-12 11:30:00,122.11,122.29,120.75,121.97,72552.0,122.11,122.29,120.75,121.97,72552.0
2018-10-12 12:00:00,121.97,121.97,120.54,120.84,72458.0,121.97,121.97,120.54,120.84,72458.0
2018-10-12 12:30:00,120.92,121.09,119.62,120.92,91419.0,120.92,121.09,119.62,120.92,91419.0
2018-10-12 13:00:00,121.07,121.5,120.09,120.65,82227.0,121.07,121.5,120.09,120.65,82227.0
2018-10-12 13:30:00,120.63,121.44,119.72,121.44,76874.0,120.63,121.44,119.72,121.44,76874.0
2018-10-12 14:00:00,121.27,122.18,120.74,122.18,60720.0,121.27,122.18,120.74,122.18,60720.0
2018-10-12 14:30:00,122.07,122.61,121.37,121.85,44208.0,122.07,122.61,121.37,121.85,44208.0
2018-10-12 15:00:00,121.92,122.82,121.85,122.79,92039.0,121.92,122.82,121.85,122.79,92039.0
2018-10-12 15:30:00,122.75,123.39,122.11,122.58,244300.0,122.75,123.39,122.11,122.58,244300.0
2018-10-15 09:30:00,118.0,121.36,116.95,119.1,300611.0,118.0,121.36,116.95,119.1,300611.0
2018-10-15 10:00:00,119.0,119.19,115.41,118.2,118277.0,119.0,119.19,115.41,118.2,118277.0
2018-10-15 10:30:00,118.14,119.41,117.77,119.25,55120.0,118.14,119.41,117.77,119.25,55120.0
2018-10-15 11:00:00,119.25,121.15,119.14,120.8,56501.0,119.25,121.15,119.14,120.8,56501.0
2018-10-15 11:30:00,120.82,120.87,119.28,119.42,41207.0,120.82,120.87,119.28,119.42,41207.0
2018-10-15 12:00:00,119.31,120.46,118.82,120.2,44802.0,119.31,120.46,118.82,120.2,44802.0
2018-10-15 12:30:00,120.11,120.72,119.77,120.17,29459.0,120.11,120.72,119.77,120.17,29459.0
2018-10-15 13:00:00,120.19,121.08,120.02,120.16,38628.0,120.19,121.08,120.02,120.16,38628.0
2018-10-15 13:30:00,120.29,122.17,120.29,122.0,50536.0,120.29,122.17,120.29,122.0,50536.0
2018-10-15 14:00:00,122.0,122.23,120.92,120.92,40301.0,122.0,122.23,120.92,120.92,40301.0
2018-10-15 14:30:00,120.85,122.12,120.54,121.77,29460.0,120.85,122.12,120.54,121.77,29460.0
2018-10-15 15:00:00,121.77,122.76,121.14,121.34,72561.0,121.77,122.76,121.14,121.34,72561.0
2018-10-15 15:30:00,121.25,121.55,120.87,121.14,183516.0,121.25,121.55,120.87,121.14,183516.0
2018-10-16 09:30:00,124.06,124.74,122.27,124.48,48682.0,124.06,124.74,122.27,124.48,48682.0
2018-10-16 10:00:00,124.57,124.73,122.63,122.72,78547.0,124.57,124.73,122.63,122.72,78547.0
2018-10-16 10:30:00,123.02,123.52,122.65,123.15,56066.0,123.02,123.52,122.65,123.15,56066.0
2018-10-16 11:00:00,123.31,124.04,122.84,123.89,70511.0,123.31,124.04,122.84,123.89,70511.0
2018-10-16 11:30:00,123.89,124.42,123.27,123.84,54351.0,123.89,124.42,123.27,123.84,54351.0
2018-10-16 12:00:00,123.85,124.17,123.5,124.07,44337.0,123.85,124.17,123.5,124.07,44337.0
2018-10-16 12:30:00,124.07,124.28,123.34,123.64,46278.0,124.07,124.28,123.34,123.64,46278.0
2018-10-16 13:00:00,123.67,124.13,123.56,123.63,25903.0,123.67,124.13,123.56,123.63,25903.0
2018-10-16 13:30:00,123.53,124.17,123.47,123.85,23042.0,123.53,124.17,123.47,123.85,23042.0
2018-10-16 14:00:00,123.92,124.37,123.65,124.1,18607.0,123.92,124.37,123.65,124.1,18607.0
2018-10-16 14:30:00,124.04,124.2,123.72,123.95,33975.0,124.04,124.2,123.72,123.95,33975.0
2018-10-16 15:00:00,124.03,124.74,124.0,124.63,36958.0,124.03,124.74,124.0,124.63,36958.0
2018-10-16 15:30:00,124.67,125.46,124.56,125.08,118329.0,124.67,125.46,124.56,125.08,118329.0
2018-10-17 09:30:00,125.88,125.88,121.85,122.94,88394.0,125.88,125.88,121.85,122.94,88394.0
2018-10-17 10:00:00,122.73,122.82,121.13,122.3,73917.0,122.73,122.82,121.13,122.3,73917.0
2018-10-17 10:30:00,122.29,123.02,120.99,122.79,55435.0,122.29,123.02,120.99,122.79,55435.0
2018-10-17 11:00:00,122.79,123.7,122.38,122.58,28741.0,122.79,123.7,122.38,122.58,28741.0
2018-10-17 11:30:00,122.67,123.63,121.75,123.15,52273.0,122.67,123.63,121.75,123.15,52273.0
2018-10-17 12:00:00,123.07,124.08,122.9,123.33,29812.0,123.07,124.08,122.9,123.33,29812.0
2018-10-17 12:30:00,123.28,123.89,122.92,123.64,17381.0,123.28,123.89,122.92,123.64,17381.0
2018-10-17 13:00:00,123.79,124.5,123.36,123.92,25989.0,123.79,124.5,123.36,123.92,25989.0
2018-10-17 13:30:00,123.86,123.91,123.38,123.54,22231.0,123.86,123.91,123.38,123.54,22231.0
2018-10-17 14:00:00,123.45,124.14,123.06,123.55,19288.0,123.45,124.14,123.06,123.55,19288.0
2018-10-17 14:30:00,123.38,124.53,123.29,124.32,24213.0,123.38,124.53,123.29,124.32,24213.0
2018-10-17 15:00:00,124.42,124.63,123.78,124.62,28177.0,124.42,124.63,123.78,124.62,28177.0
2018-10-17 15:30:00,124.48,125.18,124.19,124.72,114889.0,124.48,125.18,124.19,124.72,114889.0
2018-10-18 09:30:00,123.36,125.47,122.06,124.07,50678.0,123.36,125.47,122.06,124.07,50678.0
2018-10-18 10:00:00,123.89,124.95,123.65,123.72,27552.0,123.89,124.95,123.65,123.72,27552.0
2018-10-18 10:30:00,123.6,124.16,122.87,123.99,20401.0,123.6,124.16,122.87,123.99,20401.0
2018-10-18 11:00:00,123.76,123.87,121.73,121.75,20364.0,123.76,123.87,121.73,121.75,20364.0
2018-10-18 11:30:00,121.66,121.92,120.74,121.25,61368.0,121.66,121.92,120.74,121.25,61368.0
2018-10-18 12:00:00,120.99,122.27,120.8,122.13,28924.0,120.99,122.27,120.8,122.13,28924.0
2018-10-18 12:30:00,122.0,122.8,121.89,121.98,20189.0,122.0,122.8,121.89,121.98,20189.0
2018-10-18 13:00:00,122.16,122.24,120.93,121.59,17287.0,122.16,122.24,120.93,121.59,17287.0
2018-10-18 13:30:00,121.23,121.9,120.79,121.84,29575.0,121.23,121.9,120.79,121.84,29575.0
2018-10-18 14:00:00,121.77,122.4,121.49,122.02,26198.0,121.77,122.4,121.49,122.02,26198.0
2018-10-18 14:30:00,122.14,123.17,122.06,123.03,28382.0,122.14,123.17,122.06,123.03,28382.0
2018-10-18 15:00:00,122.76,123.28,121.97,123.21,35696.0,122.76,123.28,121.97,123.21,35696.0
2018-10-18 15:30:00,123.22,123.51,122.68,123.17,70509.0,123.22,123.51,122.68,123.17,70509.0
2018-10-19 09:30:00,125.5,126.98,123.52,125.81,84874.0,125.5,126.98,123.52,125.81,84874.0
2018-10-19 10:00:00,125.88,126.84,125.35,125.65,50697.0,125.88,126.84,125.35,125.65,50697.0
2018-10-19 10:30:00,125.69,126.16,124.71,125.9,47804.0,125.69,126.16,124.71,125.9,47804.0
2018-10-19 11:00:00,125.86,126.33,125.17,125.17,35598.0,125.86,126.33,125.17,125.17,35598.0
2018-10-19 11:30:00,125.4,125.5,124.15,124.72,24482.0,125.4,125.5,124.15,124.72,24482.0
2018-10-19 12:00:00,124.58,124.73,122.2,122.59,68587.0,124.58,124.73,122.2,122.59,68587.0
2018-10-19 12:30:00,122.56,123.88,122.0,123.7,49779.0,122.56,123.88,122.0,123.7,49779.0
2018-10-19 13:00:00,123.69,124.07,123.06,123.94,53945.0,123.69,124.07,123.06,123.94,53945.0
2018-10-19 13:30:00,123.94,124.45,123.31,123.58,35957.0,123.94,124.45,123.31,123.58,35957.0
2018-10-19 14:00:00,123.5,123.52,122.54,123.22,29032.0,123.5,123.52,122.54,123.22,29032.0
2018-10-19 14:30:00,123.15,123.55,122.97,123.01,41953.0,123.15,123.55,122.97,123.01,41953.0
2018-10-19 15:00:00,123.03,123.13,122.42,123.03,33358.0,123.03,123.13,122.42,123.03,33358.0
2018-10-19 15:30:00,122.98,123.25,122.33,122.58,128352.0,122.98,123.25,122.33,122.58,128352.0
2018-10-22 09:30:00,123.48,123.7,120.49,121.0,46668.0,123.48,123.7,120.49,121.0,46668.0
2018-10-22 10:00:00,121.18,122.01,120.5,121.15,53518.0,121.18,122.01,120.5,121.15,53518.0
2018-10-22 10:30:00,121.12,124.37,121.08,123.73,45549.0,121.12,124.37,121.08,123.73,45549.0
2018-10-22 11:00:00,123.8,124.95,123.12,124.2,50370.0,123.8,124.95,123.12,124.2,50370.0
2018-10-22 11:30:00,124.05,124.82,123.76,124.42,49176.0,124.05,124.82,123.76,124.42,49176.0
2018-10-22 12:00:00,124.42,125.17,123.96,124.74,47667.0,124.42,125.17,123.96,124.74,47667.0
2018-10-22 12:30:00,124.69,125.72,124.69,125.63,44100.0,124.69,125.72,124.69,125.63,44100.0
2018-10-22 13:00:00,125.53,126.11,124.94,125.79,46053.0,125.53,126.11,124.94,125.79,46053.0
2018-10-22 13:30:00,125.65,126.39,125.2,125.45,46549.0,125.65,126.39,125.2,125.45,46549.0
2018-10-22 14:00:00,125.25,125.8,125.14,125.71,29641.0,125.25,125.8,125.14,125.71,29641.0
2018-10-22 14:30:00,125.62,125.87,124.67,124.88,58453.0,125.62,125.87,124.67,124.88,58453.0
2018-10-22 15:00:00,124.93,125.64,124.7,125.57,46779.0,124.93,125.64,124.7,125.57,46779.0
2018-10-22 15:30:00,125.48,125.93,124.48,124.73,166737.0,125.48,125.93,124.48,124.73,166737.0
2018-10-23 09:30:00,120.54,120.96,119.37,119.52,115200.0,120.54,120.96,119.37,119.52,115200.0
2018-10-23 10:00:00,119.65,119.84,117.09,118.79,126387.0,119.65,119.84,117.09,118.79,126387.0
2018-10-23 10:30:00,118.67,119.33,118.03,119.04,51924.0,118.67,119.33,118.03,119.04,51924.0
2018-10-23 11:00:00,118.93,118.96,117.89,118.69,66017.0,118.93,118.96,117.89,118.69,66017.0
2018-10-23 11:30:00,118.69,118.69,116.89,117.19,65785.0,118.69,118.69,116.89,117.19,65785.0
2018-10-23 12:00:00,117.11,118.47,117.02,118.23,121563.0,117.11,118.47,117.02,118.23,121563.0
2018-10-23 12:30:00,118.41,119.36,118.18,118.95,112969.0,118.41,119.36,118.18,118.95,112969.0
2018-10-23 13:00:00,118.92,119.21,117.39,117.99,53937.0,118.92,119.21,117.39,117.99,53937.0
2018-10-23 13:30:00,118.05,118.14,116.57,118.02,93608.0,118.05,118.14,116.57,118.02,93608.0
2018-10-23 14:00:00,118.29,119.51,117.84,119.42,47770.0,118.29,119.51,117.84,119.42,47770.0
2018-10-23 14:30:00,119.52,121.7,119.52,121.69,129950.0,119.52,121.7,119.52,121.69,129950.0
2018-10-23 15:00:00,121.47,121.85,120.05,120.05,73571.0,121.47,121.85,120.05,120.05,73571.0
2018-10-23 15:30:00,119.97,120.5,119.19,119.88,226161.0,119.97,120.5,119.19,119.88,226161.0
2018-10-24 09:30:00,119.99,123.19,119.99,120.82,86919.0,119.99,123.19,119.99,120.82,86919.0
2018-10-24 10:00:00,120.9,120.9,119.14,119.15,102051.0,120.9,120.9,119.14,119.15,102051.0
2018-10-24 10:30:00,119.06,119.86,118.59,119.25,54652.0,119.06,119.86,118.59,119.25,54652.0
2018-10-24 11:00:00,119.19,119.32,116.55,116.55,62069.0,119.19,119.32,116.55,116.55,62069.0
2018-10-24 11:30:00,116.76,118.37,116.41,118.17,74883.0,116.76,118.37,116.41,118.17,74883.0
2018-10-24 12:00:00,118.23,118.61,116.24,116.43,80469.0,118.23,118.61,116.24,116.43,80469.0
2018-10-24 12:30:00,116.25,116.71,115.27,116.38,93141.0,116.25,116.71,115.27,116.38,93141.0
2018-10-24 13:00:00,116.39,116.39,114.66,115.15,49035.0,116.39,116.39,114.66,115.15,49035.0
2018-10-24 13:30:00,115.09,116.0,114.8,115.0,83959.0,115.09,116.0,114.8,115.0,83959.0
2018-10-24 14:00:00,115.1,115.14,111.9,113.43,175517.0,115.1,115.14,111.9,113.43,175517.0
2018-10-24 14:30:00,113.43,113.47,111.7,111.7,94424.0,113.43,113.47,111.7,111.7,94424.0
2018-10-24 15:00:00,111.8,112.64,111.15,111.15,125213.0,111.8,112.64,111.15,111.15,125213.0
2018-10-24 15:30:00,111.2,112.15,109.41,109.96,403353.0,111.2,112.15,109.41,109.96,403353.0
2018-10-25 09:30:00,110.56,115.15,110.56,115.08,115585.0,110.56,115.15,110.56,115.08,115585.0
2018-10-25 10:00:00,115.07,115.94,113.06,114.55,170399.0,115.07,115.94,113.06,114.55,170399.0
2018-10-25 10:30:00,114.59,116.05,113.86,115.03,59252.0,114.59,116.05,113.86,115.03,59252.0
2018-10-25 11:00:00,115.2,116.06,114.29,115.98,53128.0,115.2,116.06,114.29,115.98,53128.0
2018-10-25 11:30:00,115.85,116.12,115.16,115.52,48005.0,115.85,116.12,115.16,115.52,48005.0
2018-10-25 12:00:00,115.46,116.08,114.22,114.78,39457.0,115.46,116.08,114.22,114.78,39457.0
2018-10-25 12:30:00,114.65,115.78,114.38,114.38,84771.0,114.65,115.78,114.38,114.38,84771.0
2018-10-25 13:00:00,114.46,115.35,114.35,114.81,44715.0,114.46,115.35,114.35,114.81,44715.0
2018-10-25 13:30:00,114.81,115.57,114.48,115.53,45198.0,114.81,115.57,114.48,115.53,45198.0
2018-10-25 14:00:00,115.49,116.47,115.17,116.28,71012.0,115.49,116.47,115.17,116.28,71012.0
2018-10-25 14:30:00,116.31,117.41,116.3,116.5,55214.0,116.31,117.41,116.3,116.5,55214.0
2018-10-25 15:00:00,116.55,116.81,116.17,116.49,61196.0,116.55,116.81,116.17,116.49,61196.0
2018-10-25 15:30:00,116.64,116.72,115.53,115.66,151675.0,116.64,116.72,115.53,115.66,151675.0
2018-10-26 09:30:00,112.39,112.76,108.27,111.62,167351.0,112.39,112.76,108.27,111.62,167351.0
2018-10-26 10:00:00,111.83,112.16,108.91,109.19,207771.0,111.83,112.16,108.91,109.19,207771.0
2018-10-26 10:30:00,109.27,109.39,106.32,106.8,165151.0,109.27,109.39,106.32,106.8,165151.0
2018-10-26 11:00:00,106.62,109.81,106.27,109.6,184501.0,106.62,109.81,106.27,109.6,184501.0
2018-10-26 11:30:00,109.56,110.25,109.22,109.31,109920.0,109.56,110.25,109.22,109.31,109920.0
2018-10-26 12:00:00,109.14,110.59,109.01,110.32,114128.0,109.14,110.59,109.01,110.32,114128.0
2018-10-26 12:30:00,110.25,112.05,110.2,111.61,111744.0,110.25,112.05,110.2,111.61,111744.0
2018-10-26 13:00:00,111.46,112.49,110.91,110.94,84679.0,111.46,112.49,110.91,110.94,84679.0
2018-10-26 13:30:00,110.85,110.91,109.82,110.35,57336.0,110.85,110.91,109.82,110.35,57336.0
2018-10-26 14:00:00,110.45,110.5,109.06,109.72,50605.0,110.45,110.5,109.06,109.72,50605.0
2018-10-26 14:30:00,109.63,109.78,108.8,108.87,57219.0,109.63,109.78,108.8,108.87,57219.0
2018-10-26 15:00:00,108.82,109.53,108.15,108.98,86861.0,108.82,109.53,108.15,108.98,86861.0
2018-10-26 15:30:00,108.86,109.26,108.11,108.71,164216.0,108.86,109.26,108.11,108.71,164216.0
2018-10-29 09:30:00,111.1,112.0,109.2,111.05,98721.0,111.1,112.0,109.2,111.05,98721.0
2018-10-29 10:00:00,111.33,112.85,111.0,112.03,147420.0,111.33,112.85,111.0,112.03,147420.0
2018-10-29 10:30:00,112.0,112.64,110.0,110.16,73175.0,112.0,112.64,110.0,110.16,73175.0
2018-10-29 11:00:00,110.08,110.47,108.11,108.91,174020.0,110.08,110.47,108.11,108.91,174020.0
2018-10-29 11:30:00,108.79,108.98,107.29,107.3,84796.0,108.79,108.98,107.29,107.3,84796.0
2018-10-29 12:00:00,107.28,107.48,103.75,104.86,252161.0,107.28,107.48,103.75,104.86,252161.0
2018-10-29 12:30:00,104.79,106.24,104.5,105.64,119206.0,104.79,106.24,104.5,105.64,119206.0
2018-10-29 13:00:00,105.78,106.53,105.21,105.53,76698.0,105.78,106.53,105.21,105.53,76698.0
2018-10-29 13:30:00,105.48,106.13,105.13,105.13,111733.0,105.48,106.13,105.13,105.13,111733.0
2018-10-29 14:00:00,105.18,105.32,104.27,104.35,98658.0,105.18,105.32,104.27,104.35,98658.0
2018-10-29 14:30:00,104.25,104.37,102.93,103.09,122896.0,104.25,104.37,102.93,103.09,122896.0
2018-10-29 15:00:00,103.17,103.21,101.51,101.82,161780.0,103.17,103.21,101.51,101.82,161780.0
2018-10-29 15:30:00,101.73,102.9,99.89,102.86,421031.0,101.73,102.9,99.89,102.86,421031.0
2018-10-30 09:30:00,102.0,104.9,100.35,104.58,253331.0,102.0,104.9,100.35,104.58,253331.0
2018-10-30 10:00:00,104.41,104.95,102.61,104.37,117120.0,104.41,104.95,102.61,104.37,117120.0
2018-10-30 10:30:00,104.47,104.93,103.0,104.1,102134.0,104.47,104.93,103.0,104.1,102134.0
2018-10-30 11:00:00,104.13,105.78,103.89,105.43,90134.0,104.13,105.78,103.89,105.43,90134.0
2018-10-30 11:30:00,105.24,108.25,104.92,106.84,162721.0,105.24,108.25,104.92,106.84,162721.0
2018-10-30 12:00:00,106.87,107.7,105.84,106.43,79329.0,106.87,107.7,105.84,106.43,79329.0
2018-10-30 12:30:00,106.38,106.91,105.47,105.55,48960.0,106.38,106.91,105.47,105.55,48960.0
2018-10-30 13:00:00,105.57,105.57,103.73,103.74,132086.0,105.57,105.57,103.73,103.74,132086.0
2018-10-30 13:30:00,103.83,104.93,103.46,104.62,76396.0,103.83,104.93,103.46,104.62,76396.0
2018-10-30 14:00:00,104.74,105.13,103.91,104.28,100506.0,104.74,105.13,103.91,104.28,100506.0
2018-10-30 14:30:00,104.47,105.32,104.09,105.02,96637.0,104.47,105.32,104.09,105.02,96637.0
2018-10-30 15:00:00,105.01,106.13,104.63,105.98,180625.0,105.01,106.13,104.63,105.98,180625.0
2018-10-30 15:30:00,105.92,106.76,105.76,106.48,319681.0,105.92,106.76,105.76,106.48,319681.0
2018-10-31 09:30:00,109.1,112.75,109.06,111.9,221682.0,109.1,112.75,109.06,111.9,221682.0
2018-10-31 10:00:00,111.71,113.49,110.97,112.43,228678.0,111.71,113.49,110.97,112.43,228678.0
2018-10-31 10:30:00,112.62,113.64,111.21,111.88,279554.0,112.62,113.64,111.21,111.88,279554.0
2018-10-31 11:00:00,111.97,112.52,109.57,109.8,124616.0,111.97,112.52,109.57,109.8,124616.0
2018-10-31 11:30:00,109.7,111.07,109.32,110.34,102055.0,109.7,111.07,109.32,110.34,102055.0
2018-10-31 12:00:00,110.51,111.16,109.57,109.81,132197.0,110.51,111.16,109.57,109.81,132197.0
2018-10-31 12:30:00,109.87,111.12,109.86,110.48,139391.0,109.87,111.12,109.86,110.48,139391.0
2018-10-31 13:00:00,110.48,111.63,110.43,111.1,182173.0,110.48,111.63,110.43,111.1,182173.0
2018-10-31 13:30:00,111.13,112.56,110.99,112.18,150125.0,111.13,112.56,110.99,112.18,150125.0
2018-10-31 14:00:00,112.24,112.3,110.77,111.5,192411.0,112.24,112.3,110.77,111.5,192411.0
2018-10-31 14:30:00,111.44,111.63,110.43,111.2,115394.0,111.44,111.63,110.43,111.2,115394.0
2018-10-31 15:00:00,111.21,112.34,110.82,111.52,266675.0,111.21,112.34,110.82,111.52,266675.0
2018-10-31 15:30:00,111.49,111.82,110.2,110.33,572732.0,111.49,111.82,110.2,110.33,572732.0
2018-11-01 09:30:00,96.31,98.99,90.09,92.3,1868580.0,96.31,98.99,90.09,92.3,1868580.0
2018-11-01 10:00:00,92.21,94.58,90.42,94.5,1078665.0,92.21,94.58,90.42,94.5,1078665.0
2018-11-01 10:30:00,94.5,96.18,93.05,94.62,952906.0,94.5,96.18,93.05,94.62,952906.0
2018-11-01 11:00:00,94.61,98.64,93.75,97.97,695963.0,94.61,98.64,93.75,97.97,695963.0
2018-11-01 11:30:00,97.98,99.0,96.5,98.36,666517.0,97.98,99.0,96.5,98.36,666517.0
2018-11-01 12:00:00,98.4,98.57,95.6,95.88,433514.0,98.4,98.57,95.6,95.88,433514.0
2018-11-01 12:30:00,95.84,96.71,95.08,95.85,296524.0,95.84,96.71,95.08,95.85,296524.0
2018-11-01 13:00:00,95.84,96.08,94.29,95.9,296274.0,95.84,96.08,94.29,95.9,296274.0
2018-11-01 13:30:00,95.94,96.59,95.0,95.72,238657.0,95.94,96.59,95.0,95.72,238657.0
2018-11-01 14:00:00,95.73,96.16,95.2,95.69,227678.0,95.73,96.16,95.2,95.69,227678.0
2018-11-01 14:30:00,95.72,95.92,95.3,95.34,194292.0,95.72,95.92,95.3,95.34,194292.0
2018-11-01 15:00:00,95.34,96.97,93.29,95.84,484164.0,95.34,96.97,93.29,95.84,484164.0
2018-11-01 15:30:00,95.84,96.37,94.85,96.18,792406.0,95.84,96.37,94.85,96.18,792406.0
2018-11-02 09:30:00,95.75,99.93,94.19,97.78,428338.0,95.75,99.93,94.19,97.78,428338.0
2018-11-02 10:00:00,97.73,98.24,96.6,97.3,284083.0,97.73,98.24,96.6,97.3,284083.0
2018-11-02 10:30:00,97.29,97.58,96.52,96.66,284523.0,97.29,97.58,96.52,96.66,284523.0
2018-11-02 11:00:00,96.71,96.74,94.0,94.67,378557.0,96.71,96.74,94.0,94.67,378557.0
2018-11-02 11:30:00,94.68,95.5,93.78,94.41,221792.0,94.68,95.5,93.78,94.41,221792.0
2018-11-02 12:00:00,94.41,95.09,93.18,94.17,426809.0,94.41,95.09,93.18,94.17,426809.0
2018-11-02 12:30:00,94.17,94.17,91.77,92.27,376425.0,94.17,94.17,91.77,92.27,376425.0
2018-11-02 13:00:00,92.71,93.51,92.0,93.25,227296.0,92.71,93.51,92.0,93.25,227296.0
2018-11-02 13:30:00,93.27,94.1,92.25,93.2,179646.0,93.27,94.1,92.25,93.2,179646.0
2018-11-02 14:00:00,93.38,93.38,92.0,93.14,226996.0,93.38,93.38,92.0,93.14,226996.0
2018-11-02 14:30:00,93.12,93.49,92.1,92.2,141536.0,93.12,93.49,92.1,92.2,141536.0
2018-11-02 15:00:00,92.24,93.04,91.77,92.91,222613.0,92.24,93.04,91.77,92.91,222613.0
2018-11-02 15:30:00,92.91,93.3,92.53,92.95,417378.0,92.91,93.3,92.53,92.95,417378.0
2018-11-05 09:30:00,92.96,94.54,90.91,93.74,247197.0,92.96,94.54,90.91,93.74,247197.0
2018-11-05 10:00:00,93.63,94.01,92.81,93.62,260657.0,93.63,94.01,92.81,93.62,260657.0
2018-11-05 10:30:00,93.62,94.36,92.95,93.8,163225.0,93.62,94.36,92.95,93.8,163225.0
2018-11-05 11:00:00,93.75,95.85,93.58,95.85,237495.0,93.75,95.85,93.58,95.85,237495.0
2018-11-05 11:30:00,95.79,95.85,94.58,95.11,107482.0,95.79,95.85,94.58,95.11,107482.0
2018-11-05 12:00:00,95.19,95.35,94.21,94.85,74990.0,95.19,95.35,94.21,94.85,74990.0
2018-11-05 12:30:00,94.85,95.42,94.7,95.15,130347.0,94.85,95.42,94.7,95.15,130347.0
2018-11-05 13:00:00,95.09,95.29,94.48,94.82,92543.0,95.09,95.29,94.48,94.82,92543.0
2018-11-05 13:30:00,94.82,95.46,94.4,95.06,91750.0,94.82,95.46,94.4,95.06,91750.0
2018-11-05 14:00:00,95.03,95.73,94.72,95.53,68533.0,95.03,95.73,94.72,95.53,68533.0
2018-11-05 14:30:00,95.51,96.61,95.31,96.58,156859.0,95.51,96.61,95.31,96.58,156859.0
2018-11-05 15:00:00,96.53,97.36,96.3,97.0,225115.0,96.53,97.36,96.3,97.0,225115.0
2018-11-05 15:30:00,96.97,97.39,96.76,97.09,539811.0,96.97,97.39,96.76,97.09,539811.0
2018-11-06 09:30:00,96.48,98.62,95.9,97.31,127347.0,96.48,98.62,95.9,97.31,127347.0
2018-11-06 10:00:00,97.24,97.88,96.2,97.71,103788.0,97.24,97.88,96.2,97.71,103788.0
2018-11-06 10:30:00,97.6,97.77,95.2,95.56,104468.0,97.6,97.77,95.2,95.56,104468.0
2018-11-06 11:00:00,95.53,95.77,94.5,94.76,132880.0,95.53,95.77,94.5,94.76,132880.0
2018-11-06 11:30:00,94.91,95.3,94.36,94.73,110654.0,94.91,95.3,94.36,94.73,110654.0
2018-11-06 12:00:00,94.79,94.95,94.2,94.35,51417.0,94.79,94.95,94.2,94.35,51417.0
2018-11-06 12:30:00,94.34,94.45,93.89,93.97,61788.0,94.34,94.45,93.89,93.97,61788.0
2018-11-06 13:00:00,94.03,94.08,93.59,93.78,43129.0,94.03,94.08,93.59,93.78,43129.0
2018-11-06 13:30:00,93.72,93.78,93.17,93.24,62275.0,93.72,93.78,93.17,93.24,62275.0
2018-11-06 14:00:00,93.25,93.51,92.36,92.36,80861.0,93.25,93.51,92.36,92.36,80861.0
2018-11-06 14:30:00,92.36,93.61,92.14,93.36,76365.0,92.36,93.61,92.14,93.36,76365.0
2018-11-06 15:00:00,93.37,93.52,92.84,93.43,70307.0,93.37,93.52,92.84,93.43,70307.0
2018-11-06 15:30:00,93.46,93.97,93.16,93.49,245020.0,93.46,93.97,93.16,93.49,245020.0
2018-11-07 09:30:00,94.7,96.62,94.16,95.18,98320.0,94.7,96.62,94.16,95.18,98320.0
2018-11-07 10:00:00,95.41,97.86,95.15,96.71,156232.0,95.41,97.86,95.15,96.71,156232.0
2018-11-07 10:30:00,96.73,98.44,96.71,98.05,189740.0,96.73,98.44,96.71,98.05,189740.0
2018-11-07 11:00:00,98.11,98.83,97.52,98.0,101981.0,98.11,98.83,97.52,98.0,101981.0
2018-11-07 11:30:00,98.15,98.42,97.89,98.38,92342.0,98.15,98.42,97.89,98.38,92342.0
2018-11-07 12:00:00,98.35,98.39,96.32,96.98,80670.0,98.35,98.39,96.32,96.98,80670.0
2018-11-07 12:30:00,97.03,97.57,96.92,96.98,61621.0,97.03,97.57,96.92,96.98,61621.0
2018-11-07 13:00:00,96.97,97.83,96.97,97.59,38587.0,96.97,97.83,96.97,97.59,38587.0
2018-11-07 13:30:00,97.58,97.76,96.87,97.17,60209.0,97.58,97.76,96.87,97.17,60209.0
2018-11-07 14:00:00,97.22,97.44,96.88,97.23,36649.0,97.22,97.44,96.88,97.23,36649.0
2018-11-07 14:30:00,97.27,97.87,97.27,97.8,53030.0,97.27,97.87,97.27,97.8,53030.0
2018-11-07 15:00:00,97.7,98.14,97.66,97.97,60618.0,97.7,98.14,97.66,97.97,60618.0
2018-11-07 15:30:00,97.93,98.1,97.58,97.94,190563.0,97.93,98.1,97.58,97.94,190563.0
2018-11-08 09:30:00,97.73,98.42,96.05,97.68,91389.0,97.73,98.42,96.05,97.68,91389.0
2018-11-08 10:00:00,97.72,98.98,97.26,98.25,131059.0,97.72,98.98,97.26,98.25,131059.0
2018-11-08 10:30:00,98.21,98.91,97.8,98.46,70135.0,98.21,98.91,97.8,98.46,70135.0
2018-11-08 11:00:00,98.38,98.67,97.89,98.64,48959.0,98.38,98.67,97.89,98.64,48959.0
2018-11-08 11:30:00,98.47,99.37,98.38,99.2,71340.0,98.47,99.37,98.38,99.2,71340.0
2018-11-08 12:00:00,99.1,99.25,97.87,97.87,59419.0,99.1,99.25,97.87,97.87,59419.0
2018-11-08 12:30:00,97.82,98.07,97.03,97.08,46366.0,97.82,98.07,97.03,97.08,46366.0
2018-11-08 13:00:00,97.2,97.41,97.0,97.12,55798.0,97.2,97.41,97.0,97.12,55798.0
2018-11-08 13:30:00,97.0,97.99,97.0,97.9,43181.0,97.0,97.99,97.0,97.9,43181.0
2018-11-08 14:00:00,97.88,98.24,97.0,97.12,71759.0,97.88,98.24,97.0,97.12,71759.0
2018-11-08 14:30:00,97.11,97.56,97.01,97.49,59077.0,97.11,97.56,97.01,97.49,59077.0
2018-11-08 15:00:00,97.48,97.94,97.28,97.66,37418.0,97.48,97.94,97.28,97.66,37418.0
2018-11-08 15:30:00,97.66,98.06,97.0,98.05,184334.0,97.66,98.06,97.0,98.05,184334.0
2018-11-09 09:30:00,96.77,98.74,96.77,98.17,87736.0,96.77,98.74,96.77,98.17,87736.0
2018-11-09 10:00:00,98.17,98.58,97.25,97.89,80626.0,98.17,98.58,97.25,97.89,80626.0
2018-11-09 10:30:00,97.8,98.72,97.76,98.61,82588.0,97.8,98.72,97.76,98.61,82588.0
2018-11-09 11:00:00,98.62,99.08,97.55,97.99,63255.0,98.62,99.08,97.55,97.99,63255.0
2018-11-09 11:30:00,97.92,98.32,97.43,97.78,132161.0,97.92,98.32,97.43,97.78,132161.0
2018-11-09 12:00:00,97.78,97.98,95.61,95.61,103098.0,97.78,97.98,95.61,95.61,103098.0
2018-11-09 12:30:00,95.58,96.08,95.39,95.69,153767.0,95.58,96.08,95.39,95.69,153767.0
2018-11-09 13:00:00,95.68,95.73,94.32,94.41,87069.0,95.68,95.73,94.32,94.41,87069.0
2018-11-09 13:30:00,94.36,94.78,94.23,94.56,66318.0,94.36,94.78,94.23,94.56,66318.0
2018-11-09 14:00:00,94.63,94.89,93.64,93.71,111233.0,94.63,94.89,93.64,93.71,111233.0
2018-11-09 14:30:00,93.7,94.66,93.7,94.51,68275.0,93.7,94.66,93.7,94.51,68275.0
2018-11-09 15:00:00,94.44,94.46,93.56,93.58,148266.0,94.44,94.46,93.56,93.58,148266.0
2018-11-09 15:30:00,93.58,93.76,93.14,93.41,322441.0,93.58,93.76,93.14,93.41,322441.0
2018-11-12 09:30:00,92.6,93.81,90.81,90.84,121035.0,92.6,93.81,90.81,90.84,121035.0
2018-11-12 10:00:00,90.84,90.84,89.6,90.48,302001.0,90.84,90.84,89.6,90.48,302001.0
2018-11-12 10:30:00,90.41,90.5,88.27,88.73,215363.0,90.41,90.5,88.27,88.73,215363.0
2018-11-12 11:00:00,88.61,89.09,88.2,88.43,225186.0,88.61,89.09,88.2,88.43,225186.0
2018-11-12 11:30:00,88.38,89.95,88.34,89.8,243552.0,88.38,89.95,88.34,89.8,243552.0
2018-11-12 12:00:00,89.81,91.0,89.81,90.75,86135.0,89.81,91.0,89.81,90.75,86135.0
2018-11-12 12:30:00,90.76,90.87,90.01,90.15,85610.0,90.76,90.87,90.01,90.15,85610.0
2018-11-12 13:00:00,90.22,90.85,90.16,90.63,114584.0,90.22,90.85,90.16,90.63,114584.0
2018-11-12 13:30:00,90.6,91.63,90.57,91.32,66254.0,90.6,91.63,90.57,91.32,66254.0
2018-11-12 14:00:00,91.32,91.97,91.02,91.33,75390.0,91.32,91.97,91.02,91.33,75390.0
2018-11-12 14:30:00,91.37,92.62,91.12,91.52,86779.0,91.37,92.62,91.12,91.52,86779.0
2018-11-12 15:00:00,91.43,91.78,91.09,91.51,81506.0,91.43,91.78,91.09,91.51,81506.0
2018-11-12 15:30:00,91.46,91.88,91.07,91.58,249546.0,91.46,91.88,91.07,91.58,249546.0
2018-11-13 09:30:00,92.65,94.74,91.32,91.67,194917.0,92.65,94.74,91.32,91.67,194917.0
2018-11-13 10:00:00,91.59,91.78,90.05,90.98,110784.0,91.59,91.78,90.05,90.98,110784.0
2018-11-13 10:30:00,90.98,92.24,90.79,92.0,80469.0,90.98,92.24,90.79,92.0,80469.0
2018-11-13 11:00:00,92.17,93.96,92.14,93.48,86758.0,92.17,93.96,92.14,93.48,86758.0
2018-11-13 11:30:00,93.28,93.38,92.54,92.96,56082.0,93.28,93.38,92.54,92.96,56082.0
2018-11-13 12:00:00,92.93,93.54,92.42,93.12,50304.0,92.93,93.54,92.42,93.12,50304.0
2018-11-13 12:30:00,93.09,93.09,92.44,92.98,30423.0,93.09,93.09,92.44,92.98,30423.0
2018-11-13 13:00:00,93.02,93.3,92.56,93.23,29986.0,93.02,93.3,92.56,93.23,29986.0
2018-11-13 13:30:00,93.26,93.63,92.74,92.82,37206.0,93.26,93.63,92.74,92.82,37206.0
2018-11-13 14:00:00,92.77,93.25,92.52,92.81,62304.0,92.77,93.25,92.52,92.81,62304.0
2018-11-13 14:30:00,92.79,93.02,92.47,92.87,41593.0,92.79,93.02,92.47,92.87,41593.0
2018-11-13 15:00:00,92.78,93.41,92.68,93.03,59467.0,92.78,93.41,92.68,93.03,59467.0
2018-11-13 15:30:00,93.02,93.41,92.6,92.71,205198.0,93.02,93.41,92.6,92.71,205198.0
2018-11-14 09:30:00,91.0,93.54,90.63,90.84,308665.0,91.0,93.54,90.63,90.84,308665.0
2018-11-14 10:00:00,90.78,90.99,88.76,89.39,281139.0,90.78,90.99,88.76,89.39,281139.0
2018-11-14 10:30:00,89.34,90.32,88.98,90.26,177505.0,89.34,90.32,88.98,90.26,177505.0
2018-11-14 11:00:00,90.19,91.33,89.67,90.39,191212.0,90.19,91.33,89.67,90.39,191212.0
2018-11-14 11:30:00,90.49,90.72,89.73,90.23,266777.0,90.49,90.72,89.73,90.23,266777.0
2018-11-14 12:00:00,90.25,90.3,89.23,89.23,239576.0,90.25,90.3,89.23,89.23,239576.0
2018-11-14 12:30:00,89.17,89.26,87.91,87.93,174427.0,89.17,89.26,87.91,87.93,174427.0
2018-11-14 13:00:00,87.99,88.99,87.69,88.29,229881.0,87.99,88.99,87.69,88.29,229881.0
2018-11-14 13:30:00,88.3,89.25,87.93,89.22,205863.0,88.3,89.25,87.93,89.22,205863.0
2018-11-14 14:00:00,89.22,89.9,88.41,89.28,164092.0,89.22,89.9,88.41,89.28,164092.0
2018-11-14 14:30:00,89.21,89.9,88.56,89.84,228580.0,89.21,89.9,88.56,89.84,228580.0
2018-11-14 15:00:00,89.81,90.06,88.6,88.9,279116.0,89.81,90.06,88.6,88.9,279116.0
2018-11-14 15:30:00,88.87,89.16,87.83,87.86,516807.0,88.87,89.16,87.83,87.86,516807.0
2018-11-15 09:30:00,86.55,87.72,85.6,87.39,497699.0,86.55,87.72,85.6,87.39,497699.0
2018-11-15 10:00:00,87.39,87.8,86.07,86.29,357299.0,87.39,87.8,86.07,86.29,357299.0
2018-11-15 10:30:00,86.31,86.46,85.41,86.0,267107.0,86.31,86.46,85.41,86.0,267107.0
2018-11-15 11:00:00,86.01,87.89,85.6,87.67,276548.0,86.01,87.89,85.6,87.67,276548.0
2018-11-15 11:30:00,87.61,88.15,87.45,87.74,145948.0,87.61,88.15,87.45,87.74,145948.0
2018-11-15 12:00:00,87.76,87.96,87.45,87.85,135064.0,87.76,87.96,87.45,87.85,135064.0
2018-11-15 12:30:00,87.85,88.13,87.38,87.94,127689.0,87.85,88.13,87.38,87.94,127689.0
2018-11-15 13:00:00,87.99,89.12,87.64,88.78,204893.0,87.99,89.12,87.64,88.78,204893.0
2018-11-15 13:30:00,88.95,89.52,88.48,88.97,289322.0,88.95,89.52,88.48,88.97,289322.0
2018-11-15 14:00:00,88.98,89.53,88.82,89.48,159497.0,88.98,89.53,88.82,89.48,159497.0
2018-11-15 14:30:00,89.5,90.42,88.93,89.17,147531.0,89.5,90.42,88.93,89.17,147531.0
2018-11-15 15:00:00,89.17,89.18,87.94,88.39,192620.0,89.17,89.18,87.94,88.39,192620.0
2018-11-15 15:30:00,88.44,89.35,88.37,89.0,293898.0,88.44,89.35,88.37,89.0,293898.0
2018-11-16 09:30:00,88.21,90.77,86.08,90.29,296002.0,88.21,90.77,86.08,90.29,296002.0
2018-11-16 10:00:00,90.16,91.0,89.15,89.37,130114.0,90.16,91.0,89.15,89.37,130114.0
2018-11-16 10:30:00,89.39,90.09,88.17,88.36,143336.0,89.39,90.09,88.17,88.36,143336.0
2018-11-16 11:00:00,88.32,88.47,86.6,87.53,110876.0,88.32,88.47,86.6,87.53,110876.0
2018-11-16 11:30:00,87.47,87.82,86.5,86.79,94367.0,87.47,87.82,86.5,86.79,94367.0
2018-11-16 12:00:00,86.76,87.25,86.27,86.31,44378.0,86.76,87.25,86.27,86.31,44378.0
2018-11-16 12:30:00,86.2,88.22,86.11,87.9,91822.0,86.2,88.22,86.11,87.9,91822.0
2018-11-16 13:00:00,87.84,88.78,87.64,88.1,81450.0,87.84,88.78,87.64,88.1,81450.0
2018-11-16 13:30:00,88.11,88.22,87.33,88.1,68740.0,88.11,88.22,87.33,88.1,68740.0
2018-11-16 14:00:00,88.1,88.78,87.69,88.11,85996.0,88.1,88.78,87.69,88.11,85996.0
2018-11-16 14:30:00,88.16,88.93,88.1,88.67,125297.0,88.16,88.93,88.1,88.67,125297.0
2018-11-16 15:00:00,88.67,88.82,88.48,88.5,65570.0,88.67,88.82,88.48,88.5,65570.0
2018-11-16 15:30:00,88.48,88.59,87.64,87.79,193821.0,88.48,88.59,87.64,87.79,193821.0
2018-11-19 09:30:00,87.2,88.25,84.73,85.26,129274.0,87.2,88.25,84.73,85.26,129274.0
2018-11-19 10:00:00,85.21,86.33,84.95,85.1,127513.0,85.21,86.33,84.95,85.1,127513.0
2018-11-19 10:30:00,85.07,86.52,84.82,86.26,73284.0,85.07,86.52,84.82,86.26,73284.0
2018-11-19 11:00:00,86.23,86.51,84.86,85.28,83316.0,86.23,86.51,84.86,85.28,83316.0
2018-11-19 11:30:00,85.22,85.61,84.55,85.06,106880.0,85.22,85.61,84.55,85.06,106880.0
2018-11-19 12:00:00,85.08,85.72,84.87,85.22,93934.0,85.08,85.72,84.87,85.22,93934.0
2018-11-19 12:30:00,85.12,85.16,84.42,84.75,83836.0,85.12,85.16,84.42,84.75,83836.0
2018-11-19 13:00:00,84.71,85.04,84.1,84.53,118906.0,84.71,85.04,84.1,84.53,118906.0
2018-11-19 13:30:00,84.51,85.43,84.3,84.6,119571.0,84.51,85.43,84.3,84.6,119571.0
2018-11-19 14:00:00,84.68,84.75,83.95,84.36,89143.0,84.68,84.75,83.95,84.36,89143.0
2018-11-19 14:30:00,84.28,85.06,84.0,84.31,164423.0,84.28,85.06,84.0,84.31,164423.0
2018-11-19 15:00:00,84.33,84.48,83.31,83.46,130328.0,84.33,84.48,83.31,83.46,130328.0
2018-11-19 15:30:00,83.56,83.69,82.34,82.6,298657.0,83.56,83.69,82.34,82.6,298657.0
2018-11-20 09:30:00,77.99,83.82,76.6,81.66,342872.0,77.99,83.82,76.6,81.66,342872.0
2018-11-20 10:00:00,81.75,84.75,81.64,84.74,226635.0,81.75,84.75,81.64,84.74,226635.0
2018-11-20 10:30:00,84.63,87.24,84.36,87.17,308823.0,84.63,87.24,84.36,87.17,308823.0
2018-11-20 11:00:00,87.4,87.46,85.84,86.72,194263.0,87.4,87.46,85.84,86.72,194263.0
2018-11-20 11:30:00,86.8,87.99,86.15,86.28,158960.0,86.8,87.99,86.15,86.28,158960.0
2018-11-20 12:00:00,86.33,87.0,85.82,86.47,72249.0,86.33,87.0,85.82,86.47,72249.0
2018-11-20 12:30:00,86.4,86.68,85.68,86.0,63692.0,86.4,86.68,85.68,86.0,63692.0
2018-11-20 13:00:00,85.96,86.41,85.21,85.75,44452.0,85.96,86.41,85.21,85.75,44452.0
2018-11-20 13:30:00,85.71,85.83,85.01,85.01,54164.0,85.71,85.83,85.01,85.01,54164.0
2018-11-20 14:00:00,85.05,85.54,84.59,84.72,163075.0,85.05,85.54,84.59,84.72,163075.0
2018-11-20 14:30:00,84.71,85.44,84.3,84.57,83760.0,84.71,85.44,84.3,84.57,83760.0
2018-11-20 15:00:00,84.54,84.63,83.63,84.46,90399.0,84.54,84.63,83.63,84.46,90399.0
2018-11-20 15:30:00,84.49,84.79,84.03,84.55,321819.0,84.49,84.79,84.03,84.55,321819.0
2018-11-21 09:30:00,86.73,88.25,86.37,87.44,145347.0,86.73,88.25,86.37,87.44,145347.0
2018-11-21 10:00:00,87.48,88.6,86.69,88.14,143415.0,87.48,88.6,86.69,88.14,143415.0
2018-11-21 10:30:00,88.09,89.16,87.83,88.6,160987.0,88.09,89.16,87.83,88.6,160987.0
2018-11-21 11:00:00,88.61,89.2,88.43,89.02,192466.0,88.61,89.2,88.43,89.02,192466.0
2018-11-21 11:30:00,89.03,89.64,88.91,89.28,145510.0,89.03,89.64,88.91,89.28,145510.0
2018-11-21 12:00:00,89.28,89.58,88.85,89.13,93192.0,89.28,89.58,88.85,89.13,93192.0
2018-11-21 12:30:00,89.16,89.67,89.04,89.59,81062.0,89.16,89.67,89.04,89.59,81062.0
2018-11-21 13:00:00,89.61,89.61,88.86,88.99,106374.0,89.61,89.61,88.86,88.99,106374.0
2018-11-21 13:30:00,88.95,89.31,88.76,88.94,115607.0,88.95,89.31,88.76,88.94,115607.0
2018-11-21 14:00:00,88.94,89.15,88.86,88.98,79416.0,88.94,89.15,88.86,88.98,79416.0
2018-11-21 14:30:00,89.03,89.4,88.63,88.82,100768.0,89.03,89.4,88.63,88.82,100768.0
2018-11-21 15:00:00,88.79,89.54,88.79,89.28,135128.0,88.79,89.54,88.79,89.28,135128.0
2018-11-21 15:30:00,89.28,89.28,87.81,88.0,464697.0,89.28,89.28,87.81,88.0,464697.0
2018-11-23 09:30:00,87.46,90.36,87.46,89.26,78276.0,87.46,90.36,87.46,89.26,78276.0
2018-11-23 10:00:00,89.28,89.89,88.9,89.47,113027.0,89.28,89.89,88.9,89.47,113027.0
2018-11-23 10:30:00,89.45,89.68,88.5,88.8,94485.0,89.45,89.68,88.5,88.8,94485.0
2018-11-23 11:00:00,88.89,89.8,88.82,89.32,78929.0,88.89,89.8,88.82,89.32,78929.0
2018-11-23 11:30:00,89.27,89.75,89.15,89.33,58097.0,89.27,89.75,89.15,89.33,58097.0
2018-11-23 12:00:00,89.26,89.38,88.41,88.88,182198.0,89.26,89.38,88.41,88.88,182198.0
2018-11-23 12:30:00,88.83,89.15,88.12,88.47,185160.0,88.83,89.15,88.12,88.47,185160.0
2018-11-26 09:30:00,90.58,91.47,88.84,91.35,190042.0,90.58,91.47,88.84,91.35,190042.0
2018-11-26 10:00:00,91.36,91.98,90.93,91.64,191382.0,91.36,91.98,90.93,91.64,191382.0
2018-11-26 10:30:00,91.7,93.96,91.57,93.74,326825.0,91.7,93.96,91.57,93.74,326825.0
2018-11-26 11:00:00,93.75,93.8,92.37,92.49,262091.0,93.75,93.8,92.37,92.49,262091.0
2018-11-26 11:30:00,92.4,92.53,90.85,91.02,168199.0,92.4,92.53,90.85,91.02,168199.0
2018-11-26 12:00:00,91.01,91.11,89.95,90.09,105760.0,91.01,91.11,89.95,90.09,105760.0
2018-11-26 12:30:00,90.05,90.57,89.58,90.54,127772.0,90.05,90.57,89.58,90.54,127772.0
2018-11-26 13:00:00,90.48,90.89,90.26,90.33,83224.0,90.48,90.89,90.26,90.33,83224.0
2018-11-26 13:30:00,90.33,91.33,90.3,90.92,87880.0,90.33,91.33,90.3,90.92,87880.0
2018-11-26 14:00:00,90.88,91.4,90.6,91.12,157212.0,90.88,91.4,90.6,91.12,157212.0
2018-11-26 14:30:00,91.17,91.36,90.48,90.71,176601.0,91.17,91.36,90.48,90.71,176601.0
2018-11-26 15:00:00,90.76,91.1,90.15,90.42,94256.0,90.76,91.1,90.15,90.42,94256.0
2018-11-26 15:30:00,90.42,91.53,90.42,91.51,412037.0,90.42,91.53,90.42,91.51,412037.0
2018-11-27 09:30:00,91.95,93.16,90.69,92.38,499753.0,91.95,93.16,90.69,92.38,499753.0
2018-11-27 10:00:00,92.22,93.88,91.91,92.65,537854.0,92.22,93.88,91.91,92.65,537854.0
2018-11-27 10:30:00,92.69,93.96,92.6,93.7,193960.0,92.69,93.96,92.6,93.7,193960.0
2018-11-27 11:00:00,93.65,95.25,93.45,94.78,200048.0,93.65,95.25,93.45,94.78,200048.0
2018-11-27 11:30:00,94.78,95.65,94.33,95.24,266355.0,94.78,95.65,94.33,95.24,266355.0
2018-11-27 12:00:00,95.26,96.05,95.16,95.29,401833.0,95.26,96.05,95.16,95.29,401833.0
2018-11-27 12:30:00,95.2,95.52,92.81,93.18,182553.0,95.2,95.52,92.81,93.18,182553.0
2018-11-27 13:00:00,93.27,93.88,92.7,92.81,144566.0,93.27,93.88,92.7,92.81,144566.0
2018-11-27 13:30:00,92.89,92.99,92.08,92.92,113748.0,92.89,92.99,92.08,92.92,113748.0
2018-11-27 14:00:00,92.92,93.26,91.55,92.24,104528.0,92.92,93.26,91.55,92.24,104528.0
2018-11-27 14:30:00,92.3,92.39,92.0,92.2,93312.0,92.3,92.39,92.0,92.2,93312.0
2018-11-27 15:00:00,92.21,92.21,91.16,91.43,127885.0,92.21,92.21,91.16,91.43,127885.0
2018-11-27 15:30:00,91.38,92.04,91.18,91.6,390070.0,91.38,92.04,91.18,91.6,390070.0
2018-11-28 09:30:00,96.0,100.99,96.0,100.82,727642.0,96.0,100.99,96.0,100.82,727642.0
2018-11-28 10:00:00,100.86,104.5,100.62,102.07,1006892.0,100.86,104.5,100.62,102.07,1006892.0
2018-11-28 10:30:00,102.31,104.98,101.57,104.91,547830.0,102.31,104.98,101.57,104.91,547830.0
2018-11-28 11:00:00,104.98,106.91,104.87,105.25,850565.0,104.98,106.91,104.87,105.25,850565.0
2018-11-28 11:30:00,105.28,105.46,102.31,103.26,645393.0,105.28,105.46,102.31,103.26,645393.0
2018-11-28 12:00:00,103.34,106.44,103.17,106.34,288533.0,103.34,106.44,103.17,106.34,288533.0
2018-11-28 12:30:00,106.3,106.89,105.22,105.25,374233.0,106.3,106.89,105.22,105.25,374233.0
2018-11-28 13:00:00,105.24,105.9,104.36,105.39,312306.0,105.24,105.9,104.36,105.39,312306.0
2018-11-28 13:30:00,105.39,105.62,104.16,104.85,150649.0,105.39,105.62,104.16,104.85,150649.0
2018-11-28 14:00:00,104.84,105.82,104.16,105.43,115071.0,104.84,105.82,104.16,105.43,115071.0
2018-11-28 14:30:00,105.43,105.63,104.28,104.71,304356.0,105.43,105.63,104.28,104.71,304356.0
2018-11-28 15:00:00,104.69,105.11,103.75,104.2,214301.0,104.69,105.11,103.75,104.2,214301.0
2018-11-28 15:30:00,104.15,104.97,103.88,104.87,438606.0,104.15,104.97,103.88,104.87,438606.0
2018-11-29 09:30:00,103.12,106.21,102.5,103.03,418311.0,103.12,106.21,102.5,103.03,418311.0
2018-11-29 10:00:00,103.02,103.44,101.26,101.44,246287.0,103.02,103.44,101.26,101.44,246287.0
2018-11-29 10:30:00,101.43,103.19,101.4,103.06,275641.0,101.43,103.19,101.4,103.06,275641.0
2018-11-29 11:00:00,102.93,105.78,102.83,105.14,141871.0,102.93,105.78,102.83,105.14,141871.0
2018-11-29 11:30:00,105.25,106.0,104.78,105.57,191488.0,105.25,106.0,104.78,105.57,191488.0
2018-11-29 12:00:00,105.41,105.84,104.56,105.79,75560.0,105.41,105.84,104.56,105.79,75560.0
2018-11-29 12:30:00,105.76,106.34,105.49,105.98,83812.0,105.76,106.34,105.49,105.98,83812.0
2018-11-29 13:00:00,105.88,106.35,105.11,105.69,95439.0,105.88,106.35,105.11,105.69,95439.0
2018-11-29 13:30:00,105.7,106.02,105.32,105.93,52035.0,105.7,106.02,105.32,105.93,52035.0
2018-11-29 14:00:00,105.94,106.95,105.84,106.37,136174.0,105.94,106.95,105.84,106.37,136174.0
2018-11-29 14:30:00,106.32,106.71,105.97,106.59,106826.0,106.32,106.71,105.97,106.59,106826.0
2018-11-29 15:00:00,106.63,106.8,106.06,106.29,96004.0,106.63,106.8,106.06,106.29,96004.0
2018-11-29 15:30:00,106.17,106.17,105.28,105.44,281978.0,106.17,106.17,105.28,105.44,281978.0
2018-11-30 09:30:00,105.44,107.85,105.29,105.94,268997.0,105.44,107.85,105.29,105.94,268997.0
2018-11-30 10:00:00,105.88,106.03,105.04,105.42,115232.0,105.88,106.03,105.04,105.42,115232.0
2018-11-30 10:30:00,105.27,106.97,105.27,106.65,104810.0,105.27,106.97,105.27,106.65,104810.0
2018-11-30 11:00:00,106.65,107.48,105.99,106.88,88720.0,106.65,107.48,105.99,106.88,88720.0
2018-11-30 11:30:00,106.79,107.41,106.42,106.52,61098.0,106.79,107.41,106.42,106.52,61098.0
2018-11-30 12:00:00,106.58,106.81,106.24,106.75,62496.0,106.58,106.81,106.24,106.75,62496.0
2018-11-30 12:30:00,106.7,106.96,105.73,106.28,70241.0,106.7,106.96,105.73,106.28,70241.0
2018-11-30 13:00:00,106.3,106.49,105.33,106.44,57251.0,106.3,106.49,105.33,106.44,57251.0
2018-11-30 13:30:00,106.47,107.53,106.35,106.6,118426.0,106.47,107.53,106.35,106.6,118426.0
2018-11-30 14:00:00,106.67,107.5,106.6,107.44,57636.0,106.67,107.5,106.6,107.44,57636.0
2018-11-30 14:30:00,107.4,107.87,107.23,107.59,125132.0,107.4,107.87,107.23,107.59,125132.0
2018-11-30 15:00:00,107.63,108.19,107.49,108.08,118957.0,107.63,108.19,107.49,108.08,118957.0
2018-11-30 15:30:00,108.03,108.03,106.17,106.2,570197.0,108.03,108.03,106.17,106.2,570197.0
2018-12-03 09:30:00,110.75,110.9,105.03,105.67,299336.0,110.75,110.9,105.03,105.67,299336.0
2018-12-03 10:00:00,106.06,107.6,105.72,107.15,162287.0,106.06,107.6,105.72,107.15,162287.0
2018-12-03 10:30:00,107.15,107.25,105.02,105.93,135353.0,107.15,107.25,105.02,105.93,135353.0
2018-12-03 11:00:00,105.93,106.75,105.69,106.61,73990.0,105.93,106.75,105.69,106.61,73990.0
2018-12-03 11:30:00,106.69,107.22,106.27,106.44,57906.0,106.69,107.22,106.27,106.44,57906.0
2018-12-03 12:00:00,106.49,107.77,106.38,107.74,77335.0,106.49,107.77,106.38,107.74,77335.0
2018-12-03 12:30:00,107.84,109.36,107.84,108.99,137281.0,107.84,109.36,107.84,108.99,137281.0
2018-12-03 13:00:00,109.0,109.76,108.57,108.94,150990.0,109.0,109.76,108.57,108.94,150990.0
2018-12-03 13:30:00,108.93,109.28,108.78,109.28,67935.0,108.93,109.28,108.78,109.28,67935.0
2018-12-03 14:00:00,109.3,109.89,108.96,109.85,82385.0,109.3,109.89,108.96,109.85,82385.0
2018-12-03 14:30:00,109.91,110.37,109.44,110.05,270916.0,109.91,110.37,109.44,110.05,270916.0
2018-12-03 15:00:00,110.05,110.9,109.74,110.79,233574.0,110.05,110.9,109.74,110.79,233574.0
2018-12-03 15:30:00,110.82,112.37,110.75,112.3,405972.0,110.82,112.37,110.75,112.3,405972.0
2018-12-04 09:30:00,111.79,112.9,110.01,111.99,324102.0,111.79,112.9,110.01,111.99,324102.0
2018-12-04 10:00:00,112.0,113.98,111.61,113.61,470065.0,112.0,113.98,111.61,113.61,470065.0
2018-12-04 10:30:00,113.71,114.0,113.46,113.61,229534.0,113.71,114.0,113.46,113.61,229534.0
2018-12-04 11:00:00,113.58,114.69,113.46,113.93,213873.0,113.58,114.69,113.46,113.93,213873.0
2018-12-04 11:30:00,113.95,113.95,111.58,112.26,237052.0,113.95,113.95,111.58,112.26,237052.0
2018-12-04 12:00:00,112.27,112.5,109.01,109.01,395544.0,112.27,112.5,109.01,109.01,395544.0
2018-12-04 12:30:00,109.05,109.8,108.01,108.01,169322.0,109.05,109.8,108.01,108.01,169322.0
2018-12-04 13:00:00,108.01,108.9,107.61,108.29,145361.0,108.01,108.9,107.61,108.29,145361.0
2018-12-04 13:30:00,108.27,108.6,107.57,108.32,135831.0,108.27,108.6,107.57,108.32,135831.0
2018-12-04 14:00:00,108.34,108.86,107.26,107.34,98264.0,108.34,108.86,107.26,107.34,98264.0
2018-12-04 14:30:00,107.34,108.02,107.31,107.83,93239.0,107.34,108.02,107.31,107.83,93239.0
2018-12-04 15:00:00,107.76,107.89,106.5,106.82,97246.0,107.76,107.89,106.5,106.82,97246.0
2018-12-04 15:30:00,106.82,108.37,106.68,108.2,280010.0,106.82,108.37,106.68,108.2,280010.0
2018-12-06 09:30:00,104.03,106.99,103.0,105.4,262658.0,104.03,106.99,103.0,105.4,262658.0
2018-12-06 10:00:00,105.4,107.39,104.57,107.39,207913.0,105.4,107.39,104.57,107.39,207913.0
2018-12-06 10:30:00,107.39,107.5,105.86,106.38,120824.0,107.39,107.5,105.86,106.38,120824.0
2018-12-06 11:00:00,106.23,106.6,104.33,104.34,106933.0,106.23,106.6,104.33,104.34,106933.0
2018-12-06 11:30:00,104.42,107.37,104.17,107.31,134557.0,104.42,107.37,104.17,107.31,134557.0
2018-12-06 12:00:00,107.24,107.43,106.11,107.12,83155.0,107.24,107.43,106.11,107.12,83155.0
2018-12-06 12:30:00,107.14,108.64,106.79,108.08,112330.0,107.14,108.64,106.79,108.08,112330.0
2018-12-06 13:00:00,108.11,108.39,107.51,107.68,77092.0,108.11,108.39,107.51,107.68,77092.0
2018-12-06 13:30:00,107.63,109.28,107.25,109.15,75736.0,107.63,109.28,107.25,109.15,75736.0
2018-12-06 14:00:00,109.09,109.42,108.28,109.41,109248.0,109.09,109.42,108.28,109.41,109248.0
2018-12-06 14:30:00,109.26,109.78,108.63,109.36,117357.0,109.26,109.78,108.63,109.36,117357.0
2018-12-06 15:00:00,109.41,110.0,108.93,109.83,103371.0,109.41,110.0,108.93,109.83,103371.0
2018-12-06 15:30:00,109.92,110.99,109.79,110.93,312976.0,109.92,110.99,109.79,110.93,312976.0
2018-12-07 09:30:00,110.46,111.97,108.68,110.59,115113.0,110.46,111.97,108.68,110.59,115113.0
2018-12-07 10:00:00,110.58,110.84,109.25,109.89,161270.0,110.58,110.84,109.25,109.89,161270.0
2018-12-07 10:30:00,109.89,110.99,109.21,110.58,77529.0,109.89,110.99,109.21,110.58,77529.0
2018-12-07 11:00:00,110.53,110.97,109.92,110.24,131222.0,110.53,110.97,109.92,110.24,131222.0
2018-12-07 11:30:00,110.16,110.24,108.48,108.82,62427.0,110.16,110.24,108.48,108.82,62427.0
2018-12-07 12:00:00,108.78,108.96,107.29,107.63,68930.0,108.78,108.96,107.29,107.63,68930.0
2018-12-07 12:30:00,107.67,107.67,106.36,107.49,48531.0,107.67,107.67,106.36,107.49,48531.0
2018-12-07 13:00:00,107.54,108.1,106.2,106.85,59491.0,107.54,108.1,106.2,106.85,59491.0
2018-12-07 13:30:00,106.82,106.82,105.61,105.91,85048.0,106.82,106.82,105.61,105.91,85048.0
2018-12-07 14:00:00,105.88,106.74,105.76,106.23,48169.0,105.88,106.74,105.76,106.23,48169.0
2018-12-07 14:30:00,106.23,106.47,104.61,104.61,88143.0,106.23,106.47,104.61,104.61,88143.0
2018-12-07 15:00:00,104.75,105.21,103.76,104.41,201483.0,104.75,105.21,103.76,104.41,201483.0
2018-12-07 15:30:00,104.37,105.56,104.31,104.76,287098.0,104.37,105.56,104.31,104.76,287098.0
2018-12-10 09:30:00,104.51,107.61,104.01,104.45,176053.0,104.51,107.61,104.01,104.45,176053.0
2018-12-10 10:00:00,104.46,107.18,104.3,106.03,92334.0,104.46,107.18,104.3,106.03,92334.0
2018-12-10 10:30:00,106.09,107.03,105.23,105.48,81829.0,106.09,107.03,105.23,105.48,81829.0
2018-12-10 11:00:00,105.45,105.46,104.08,105.03,62388.0,105.45,105.46,104.08,105.03,62388.0
2018-12-10 11:30:00,105.11,106.35,105.11,105.8,59935.0,105.11,106.35,105.11,105.8,59935.0
2018-12-10 12:00:00,105.91,106.07,105.08,105.28,32091.0,105.91,106.07,105.08,105.28,32091.0
2018-12-10 12:30:00,105.27,107.4,105.27,107.3,48215.0,105.27,107.4,105.27,107.3,48215.0
2018-12-10 13:00:00,107.25,107.8,106.84,106.92,53076.0,107.25,107.8,106.84,106.92,53076.0
2018-12-10 13:30:00,106.91,107.93,106.83,107.63,38736.0,106.91,107.93,106.83,107.63,38736.0
2018-12-10 14:00:00,107.78,108.34,107.09,107.59,40366.0,107.78,108.34,107.09,107.59,40366.0
2018-12-10 14:30:00,107.59,108.97,107.4,107.98,143026.0,107.59,108.97,107.4,107.98,143026.0
2018-12-10 15:00:00,107.97,108.42,107.24,108.08,96943.0,107.97,108.42,107.24,108.08,96943.0
2018-12-10 15:30:00,108.11,108.56,108.03,108.29,203423.0,108.11,108.56,108.03,108.29,203423.0
2018-12-11 09:30:00,110.97,111.11,107.3,108.53,321498.0,110.97,111.11,107.3,108.53,321498.0
2018-12-11 10:00:00,108.61,109.23,107.33,108.82,127934.0,108.61,109.23,107.33,108.82,127934.0
2018-12-11 10:30:00,108.93,109.38,108.44,108.71,82404.0,108.93,109.38,108.44,108.71,82404.0
2018-12-11 11:00:00,108.76,109.52,108.34,108.55,61754.0,108.76,109.52,108.34,108.55,61754.0
2018-12-11 11:30:00,108.57,108.88,107.79,108.62,53745.0,108.57,108.88,107.79,108.62,53745.0
2018-12-11 12:00:00,108.72,108.72,106.6,107.43,51842.0,108.72,108.72,106.6,107.43,51842.0
2018-12-11 12:30:00,107.53,108.26,107.01,107.47,46194.0,107.53,108.26,107.01,107.47,46194.0
2018-12-11 13:00:00,107.52,108.19,107.16,107.68,45456.0,107.52,108.19,107.16,107.68,45456.0
2018-12-11 13:30:00,107.62,107.86,105.92,106.32,41833.0,107.62,107.86,105.92,106.32,41833.0
2018-12-11 14:00:00,106.26,107.9,105.96,107.87,31849.0,106.26,107.9,105.96,107.87,31849.0
2018-12-11 14:30:00,107.88,108.49,107.62,107.71,46844.0,107.88,108.49,107.62,107.71,46844.0
2018-12-11 15:00:00,107.8,108.59,107.43,108.08,54855.0,107.8,108.59,107.43,108.08,54855.0
2018-12-11 15:30:00,108.07,108.51,107.65,107.87,150798.0,108.07,108.51,107.65,107.87,150798.0
2018-12-12 09:30:00,109.88,111.25,108.89,111.25,89339.0,109.88,111.25,108.89,111.25,89339.0
2018-12-12 10:00:00,111.29,112.17,110.84,110.89,121945.0,111.29,112.17,110.84,110.89,121945.0
2018-12-12 10:30:00,110.74,111.47,110.16,110.25,76290.0,110.74,111.47,110.16,110.25,76290.0
2018-12-12 11:00:00,110.17,111.32,109.81,110.5,57323.0,110.17,111.32,109.81,110.5,57323.0
2018-12-12 11:30:00,110.62,111.0,110.34,110.44,38616.0,110.62,111.0,110.34,110.44,38616.0
2018-12-12 12:00:00,110.56,110.69,109.85,110.39,34624.0,110.56,110.69,109.85,110.39,34624.0
2018-12-12 12:30:00,110.4,110.51,109.71,109.97,43693.0,110.4,110.51,109.71,109.97,43693.0
2018-12-12 13:00:00,109.84,110.31,109.84,109.87,25540.0,109.84,110.31,109.84,109.87,25540.0
2018-12-12 13:30:00,110.0,110.2,109.32,109.4,51850.0,110.0,110.2,109.32,109.4,51850.0
2018-12-12 14:00:00,109.38,109.5,107.54,107.62,175614.0,109.38,109.5,107.54,107.62,175614.0
2018-12-12 14:30:00,107.56,107.95,107.07,107.68,249838.0,107.56,107.95,107.07,107.68,249838.0
2018-12-12 15:00:00,107.67,108.42,107.5,107.91,167786.0,107.67,108.42,107.5,107.91,167786.0
2018-12-12 15:30:00,108.09,108.83,107.57,107.86,164472.0,108.09,108.83,107.57,107.86,164472.0
2018-12-13 09:30:00,108.81,108.97,105.6,106.02,147233.0,108.81,108.97,105.6,106.02,147233.0
2018-12-13 10:00:00,106.07,106.95,105.34,105.34,221042.0,106.07,106.95,105.34,105.34,221042.0
2018-12-13 10:30:00,105.32,105.4,102.68,103.52,201058.0,105.32,105.4,102.68,103.52,201058.0
2018-12-13 11:00:00,103.45,104.65,102.97,103.57,159850.0,103.45,104.65,102.97,103.57,159850.0
2018-12-13 11:30:00,103.58,103.78,102.79,102.79,96733.0,103.58,103.78,102.79,102.79,96733.0
2018-12-13 12:00:00,102.69,102.93,102.24,102.42,84179.0,102.69,102.93,102.24,102.42,84179.0
2018-12-13 12:30:00,102.49,103.48,102.49,102.99,94484.0,102.49,103.48,102.49,102.99,94484.0
2018-12-13 13:00:00,103.05,103.25,102.59,103.23,105748.0,103.05,103.25,102.59,103.23,105748.0
2018-12-13 13:30:00,103.23,103.46,102.68,102.69,107467.0,103.23,103.46,102.68,102.69,107467.0
2018-12-13 14:00:00,102.86,102.98,102.32,102.8,23998.0,102.86,102.98,102.32,102.8,23998.0
2018-12-13 14:30:00,102.75,103.76,102.57,103.59,89849.0,102.75,103.76,102.57,103.59,89849.0
2018-12-13 15:00:00,103.56,104.09,103.35,103.79,196243.0,103.56,104.09,103.35,103.79,196243.0
2018-12-13 15:30:00,103.72,104.15,103.54,103.95,238819.0,103.72,104.15,103.54,103.95,238819.0
2018-12-14 09:30:00,102.17,105.2,102.1,105.1,100563.0,102.17,105.2,102.1,105.1,100563.0
2018-12-14 10:00:00,105.1,105.21,104.42,104.59,144988.0,105.1,105.21,104.42,104.59,144988.0
2018-12-14 10:30:00,104.59,105.95,104.11,105.65,131969.0,104.59,105.95,104.11,105.65,131969.0
2018-12-14 11:00:00,105.58,105.87,104.95,105.23,116572.0,105.58,105.87,104.95,105.23,116572.0
2018-12-14 11:30:00,105.28,105.75,104.3,104.52,70208.0,105.28,105.75,104.3,104.52,70208.0
2018-12-14 12:00:00,104.63,105.11,104.59,104.98,34146.0,104.63,105.11,104.59,104.98,34146.0
2018-12-14 12:30:00,105.05,105.53,104.7,104.71,34899.0,105.05,105.53,104.7,104.71,34899.0
2018-12-14 13:00:00,104.56,105.08,104.17,104.27,25836.0,104.56,105.08,104.17,104.27,25836.0
2018-12-14 13:30:00,104.24,104.31,103.36,103.45,34153.0,104.24,104.31,103.36,103.45,34153.0
2018-12-14 14:00:00,103.54,104.09,103.39,103.86,32846.0,103.54,104.09,103.39,103.86,32846.0
2018-12-14 14:30:00,103.86,103.88,103.05,103.61,45357.0,103.86,103.88,103.05,103.61,45357.0
2018-12-14 15:00:00,103.62,104.03,103.45,103.82,45989.0,103.62,104.03,103.45,103.82,45989.0
2018-12-14 15:30:00,103.78,103.88,103.21,103.3,217447.0,103.78,103.88,103.21,103.3,217447.0
2018-12-17 09:30:00,101.62,101.62,95.9,96.65,431892.0,101.62,101.62,95.9,96.65,431892.0
2018-12-17 10:00:00,96.72,97.44,95.56,97.0,356719.0,96.72,97.44,95.56,97.0,356719.0
2018-12-17 10:30:00,97.0,98.0,96.61,97.26,250854.0,97.0,98.0,96.61,97.26,250854.0
2018-12-17 11:00:00,97.26,98.29,97.22,98.06,279287.0,97.26,98.29,97.22,98.06,279287.0
2018-12-17 11:30:00,97.92,98.53,97.38,98.46,156680.0,97.92,98.53,97.38,98.46,156680.0
2018-12-17 12:00:00,98.47,98.86,97.98,98.18,109842.0,98.47,98.86,97.98,98.18,109842.0
2018-12-17 12:30:00,98.11,98.11,96.32,96.45,164899.0,98.11,98.11,96.32,96.45,164899.0
2018-12-17 13:00:00,96.37,96.71,95.1,95.23,97813.0,96.37,96.71,95.1,95.23,97813.0
2018-12-17 13:30:00,95.31,95.56,94.26,94.27,151343.0,95.31,95.56,94.26,94.27,151343.0
2018-12-17 14:00:00,94.34,94.43,93.41,93.49,196710.0,94.34,94.43,93.41,93.49,196710.0
2018-12-17 14:30:00,93.49,94.24,92.94,93.13,257388.0,93.49,94.24,92.94,93.13,257388.0
2018-12-17 15:00:00,93.13,93.71,92.68,92.94,154299.0,93.13,93.71,92.68,92.94,154299.0
2018-12-17 15:30:00,92.9,93.64,92.29,93.46,402235.0,92.9,93.64,92.29,93.46,402235.0
2018-12-18 09:30:00,94.21,95.83,93.95,94.51,208639.0,94.21,95.83,93.95,94.51,208639.0
2018-12-18 10:00:00,94.54,95.18,93.38,93.41,291079.0,94.54,95.18,93.38,93.41,291079.0
2018-12-18 10:30:00,93.44,94.71,93.02,93.56,156513.0,93.44,94.71,93.02,93.56,156513.0
2018-12-18 11:00:00,93.52,94.19,91.85,92.62,167245.0,93.52,94.19,91.85,92.62,167245.0
2018-12-18 11:30:00,92.63,92.82,90.76,91.55,357707.0,92.63,92.82,90.76,91.55,357707.0
2018-12-18 12:00:00,91.56,92.53,91.5,92.15,203355.0,91.56,92.53,91.5,92.15,203355.0
2018-12-18 12:30:00,92.17,94.04,92.16,93.82,94213.0,92.17,94.04,92.16,93.82,94213.0
2018-12-18 13:00:00,93.87,94.35,93.6,93.74,83419.0,93.87,94.35,93.6,93.74,83419.0
2018-12-18 13:30:00,93.67,93.85,92.9,93.03,107924.0,93.67,93.85,92.9,93.03,107924.0
2018-12-18 14:00:00,93.01,93.62,92.78,93.23,92591.0,93.01,93.62,92.78,93.23,92591.0
2018-12-18 14:30:00,93.21,93.23,91.87,91.94,159695.0,93.21,93.23,91.87,91.94,159695.0
2018-12-18 15:00:00,91.89,92.98,91.65,92.57,199547.0,91.89,92.98,91.65,92.57,199547.0
2018-12-18 15:30:00,92.58,94.14,92.58,93.22,324369.0,92.58,94.14,92.58,93.22,324369.0
2018-12-19 09:30:00,94.0,95.72,92.76,95.14,143600.0,94.0,95.72,92.76,95.14,143600.0
2018-12-19 10:00:00,95.07,95.87,94.67,95.42,127007.0,95.07,95.87,94.67,95.42,127007.0
2018-12-19 10:30:00,95.43,95.81,94.39,94.91,131362.0,95.43,95.81,94.39,94.91,131362.0
2018-12-19 11:00:00,94.9,94.94,93.59,94.84,115595.0,94.9,94.94,93.59,94.84,115595.0
2018-12-19 11:30:00,94.81,96.22,94.71,96.09,89886.0,94.81,96.22,94.71,96.09,89886.0
2018-12-19 12:00:00,96.09,96.3,95.0,95.01,221849.0,96.09,96.3,95.0,95.01,221849.0
2018-12-19 12:30:00,94.99,95.36,94.73,94.94,150037.0,94.99,95.36,94.73,94.94,150037.0
2018-12-19 13:00:00,94.91,95.23,94.66,94.81,129782.0,94.91,95.23,94.66,94.81,129782.0
2018-12-19 13:30:00,94.83,95.54,94.82,95.27,137348.0,94.83,95.54,94.82,95.27,137348.0
2018-12-19 14:00:00,95.15,95.26,91.6,92.87,135503.0,95.15,95.26,91.6,92.87,135503.0
2018-12-19 14:30:00,92.89,94.15,91.19,91.64,154292.0,92.89,94.15,91.19,91.64,154292.0
2018-12-19 15:00:00,91.47,91.48,89.73,90.85,231372.0,91.47,91.48,89.73,90.85,231372.0
2018-12-19 15:30:00,90.75,91.29,90.19,90.42,520001.0,90.75,91.29,90.19,90.42,520001.0
2018-12-20 09:30:00,89.77,90.38,88.19,89.14,218108.0,89.77,90.38,88.19,89.14,218108.0
2018-12-20 10:00:00,89.09,89.27,87.96,88.3,136001.0,89.09,89.27,87.96,88.3,136001.0
2018-12-20 10:30:00,88.21,88.67,86.88,87.16,328238.0,88.21,88.67,86.88,87.16,328238.0
2018-12-20 11:00:00,87.12,87.12,84.51,84.72,417247.0,87.12,87.12,84.51,84.72,417247.0
2018-12-20 11:30:00,84.72,84.77,82.37,83.05,431631.0,84.72,84.77,82.37,83.05,431631.0
2018-12-20 12:00:00,83.05,84.64,82.71,84.53,214076.0,83.05,84.64,82.71,84.53,214076.0
2018-12-20 12:30:00,84.5,85.0,82.99,83.87,212707.0,84.5,85.0,82.99,83.87,212707.0
2018-12-20 13:00:00,83.8,84.01,83.05,83.83,97706.0,83.8,84.01,83.05,83.83,97706.0
2018-12-20 13:30:00,83.84,83.85,82.9,83.39,84295.0,83.84,83.85,82.9,83.39,84295.0
2018-12-20 14:00:00,83.37,84.14,82.22,84.11,131920.0,83.37,84.14,82.22,84.11,131920.0
2018-12-20 14:30:00,84.19,86.0,83.94,85.3,209844.0,84.19,86.0,83.94,85.3,209844.0
2018-12-20 15:00:00,85.24,85.52,84.51,85.29,206088.0,85.24,85.52,84.51,85.29,206088.0
2018-12-20 15:30:00,85.32,85.93,84.83,85.12,327942.0,85.32,85.93,84.83,85.12,327942.0
2018-12-21 09:30:00,86.06,86.18,82.91,83.81,223623.0,86.06,86.18,82.91,83.81,223623.0
2018-12-21 10:00:00,83.81,86.54,83.01,85.81,170469.0,83.81,86.54,83.01,85.81,170469.0
2018-12-21 10:30:00,85.8,85.91,84.54,85.43,86536.0,85.8,85.91,84.54,85.43,86536.0
2018-12-21 11:00:00,85.35,85.35,83.21,84.27,100368.0,85.35,85.35,83.21,84.27,100368.0
2018-12-21 11:30:00,84.37,84.61,83.1,83.12,113023.0,84.37,84.61,83.1,83.12,113023.0
2018-12-21 12:00:00,83.12,83.14,81.79,81.87,197746.0,83.12,83.14,81.79,81.87,197746.0
2018-12-21 12:30:00,81.85,83.03,81.08,81.83,145566.0,81.85,83.03,81.08,81.83,145566.0
2018-12-21 13:00:00,81.83,82.29,81.57,81.8,209020.0,81.83,82.29,81.57,81.8,209020.0
2018-12-21 13:30:00,81.83,82.16,81.05,81.14,325049.0,81.83,82.16,81.05,81.14,325049.0
2018-12-21 14:00:00,81.14,81.6,80.62,81.18,188414.0,81.14,81.6,80.62,81.18,188414.0
2018-12-21 14:30:00,81.15,82.73,81.02,82.67,129881.0,81.15,82.73,81.02,82.67,129881.0
2018-12-21 15:00:00,82.67,82.85,81.44,81.44,130436.0,82.67,82.85,81.44,81.44,130436.0
2018-12-21 15:30:00,81.52,82.34,81.04,82.13,441282.0,81.52,82.34,81.04,82.13,441282.0
2018-12-24 09:30:00,80.51,81.71,78.59,79.44,122012.0,80.51,81.71,78.59,79.44,122012.0
2018-12-24 10:00:00,79.49,81.32,79.07,81.31,156888.0,79.49,81.32,79.07,81.31,156888.0
2018-12-24 10:30:00,81.27,82.62,81.05,82.46,90817.0,81.27,82.62,81.05,82.46,90817.0
2018-12-24 11:00:00,82.4,82.77,81.75,82.17,82300.0,82.4,82.77,81.75,82.17,82300.0
2018-12-24 11:30:00,82.07,82.74,81.64,82.38,72596.0,82.07,82.74,81.64,82.38,72596.0
2018-12-24 12:00:00,82.43,82.86,81.88,81.98,77950.0,82.43,82.86,81.88,81.98,77950.0
2018-12-24 12:30:00,81.97,82.14,80.28,80.52,162406.0,81.97,82.14,80.28,80.52,162406.0
2018-12-26 09:30:00,82.19,84.31,82.04,83.6,122779.0,82.19,84.31,82.04,83.6,122779.0
2018-12-26 10:00:00,83.69,84.89,83.09,84.12,116778.0,83.69,84.89,83.09,84.12,116778.0
2018-12-26 10:30:00,84.25,84.5,83.63,84.15,78570.0,84.25,84.5,83.63,84.15,78570.0
2018-12-26 11:00:00,84.27,84.78,83.3,84.68,74693.0,84.27,84.78,83.3,84.68,74693.0
2018-12-26 11:30:00,84.66,85.64,84.46,85.62,98762.0,84.66,85.64,84.46,85.62,98762.0
2018-12-26 12:00:00,85.6,86.86,85.52,86.75,162390.0,85.6,86.86,85.52,86.75,162390.0
2018-12-26 12:30:00,86.74,87.83,86.65,87.58,505722.0,86.74,87.83,86.65,87.58,505722.0
2018-12-26 13:00:00,87.6,87.7,86.36,86.89,230480.0,87.6,87.7,86.36,86.89,230480.0
2018-12-26 13:30:00,87.0,88.3,86.86,88.23,107943.0,87.0,88.3,86.86,88.23,107943.0
2018-12-26 14:00:00,88.11,89.25,87.62,88.94,118017.0,88.11,89.25,87.62,88.94,118017.0
2018-12-26 14:30:00,88.81,89.67,88.69,88.99,100911.0,88.81,89.67,88.69,88.99,100911.0
2018-12-26 15:00:00,88.89,89.23,88.65,89.18,50523.0,88.89,89.23,88.65,89.18,50523.0
2018-12-26 15:30:00,89.07,89.92,88.89,89.81,194564.0,89.07,89.92,88.89,89.81,194564.0
2018-12-27 09:30:00,88.47,89.93,87.25,89.2,166733.0,88.47,89.93,87.25,89.2,166733.0
2018-12-27 10:00:00,89.28,90.22,88.31,88.6,98241.0,89.28,90.22,88.31,88.6,98241.0
2018-12-27 10:30:00,88.73,89.67,88.25,89.06,84053.0,88.73,89.67,88.25,89.06,84053.0
2018-12-27 11:00:00,89.2,90.1,88.72,89.94,111002.0,89.2,90.1,88.72,89.94,111002.0
2018-12-27 11:30:00,90.01,90.22,88.78,89.12,55533.0,90.01,90.22,88.78,89.12,55533.0
2018-12-27 12:00:00,88.94,88.99,88.07,88.3,47646.0,88.94,88.99,88.07,88.3,47646.0
2018-12-27 12:30:00,88.26,88.7,87.94,88.21,63475.0,88.26,88.7,87.94,88.21,63475.0
2018-12-27 13:00:00,88.33,88.48,87.85,87.99,51179.0,88.33,88.48,87.85,87.99,51179.0
2018-12-27 13:30:00,88.0,88.22,87.49,87.78,112946.0,88.0,88.22,87.49,87.78,112946.0
2018-12-27 14:00:00,87.92,88.66,87.53,88.49,62973.0,87.92,88.66,87.53,88.49,62973.0
2018-12-27 14:30:00,88.44,89.89,88.03,89.74,44992.0,88.44,89.89,88.03,89.74,44992.0
2018-12-27 15:00:00,89.75,91.5,89.05,91.38,107919.0,89.75,91.5,89.05,91.38,107919.0
2018-12-27 15:30:00,91.39,92.17,90.79,92.17,174659.0,91.39,92.17,90.79,92.17,174659.0
2018-12-28 09:30:00,92.33,92.92,90.86,91.85,64984.0,92.33,92.92,90.86,91.85,64984.0
2018-12-28 10:00:00,91.84,92.03,88.85,88.85,91929.0,91.84,92.03,88.85,88.85,91929.0
2018-12-28 10:30:00,88.93,90.79,88.92,89.4,48900.0,88.93,90.79,88.92,89.4,48900.0
2018-12-28 11:00:00,89.4,90.19,89.06,90.0,55199.0,89.4,90.19,89.06,90.0,55199.0
2018-12-28 11:30:00,90.04,90.7,89.93,90.23,34826.0,90.04,90.7,89.93,90.23,34826.0
2018-12-28 12:00:00,90.23,90.8,89.56,89.88,47483.0,90.23,90.8,89.56,89.88,47483.0
2018-12-28 12:30:00,89.88,90.58,89.78,90.12,34838.0,89.88,90.58,89.78,90.12,34838.0
2018-12-28 13:00:00,90.2,90.77,89.9,90.18,30549.0,90.2,90.77,89.9,90.18,30549.0
2018-12-28 13:30:00,90.2,90.8,89.95,90.73,28111.0,90.2,90.8,89.95,90.73,28111.0
2018-12-28 14:00:00,90.71,91.99,90.71,91.94,42640.0,90.71,91.99,90.71,91.94,42640.0
2018-12-28 14:30:00,91.86,93.13,91.63,93.0,103459.0,91.86,93.13,91.63,93.0,103459.0
2018-12-28 15:00:00,93.0,93.02,90.58,90.85,98492.0,93.0,93.02,90.58,90.85,98492.0
2018-12-28 15:30:00,90.83,91.1,90.41,90.72,113475.0,90.83,91.1,90.41,90.72,113475.0
2018-12-31 09:30:00,91.46,93.64,89.38,89.85,129494.0,91.46,93.64,89.38,89.85,129494.0
2018-12-31 10:00:00,89.92,90.64,89.03,89.61,155410.0,89.92,90.64,89.03,89.61,155410.0
2018-12-31 10:30:00,89.62,90.27,88.93,89.19,67376.0,89.62,90.27,88.93,89.19,67376.0
2018-12-31 11:00:00,89.11,89.92,88.99,89.5,48299.0,89.11,89.92,88.99,89.5,48299.0
2018-12-31 11:30:00,89.55,90.14,88.93,90.14,48672.0,89.55,90.14,88.93,90.14,48672.0
2018-12-31 12:00:00,90.12,90.25,89.55,89.73,35931.0,90.12,90.25,89.55,89.73,35931.0
2018-12-31 12:30:00,89.79,90.48,89.48,90.09,56198.0,89.79,90.48,89.48,90.09,56198.0
2018-12-31 13:00:00,90.09,90.6,89.95,90.48,59576.0,90.09,90.6,89.95,90.48,59576.0
2018-12-31 13:30:00,90.46,90.47,89.42,89.5,79442.0,90.46,90.47,89.42,89.5,79442.0
2018-12-31 14:00:00,89.52,89.63,89.04,89.05,79357.0,89.52,89.63,89.04,89.05,79357.0
2018-12-31 14:30:00,89.03,89.88,88.95,89.29,48137.0,89.03,89.88,88.95,89.29,48137.0
2018-12-31 15:00:00,89.2,89.99,89.05,89.68,69594.0,89.2,89.99,89.05,89.68,69594.0
2018-12-31 15:30:00,89.65,90.2,89.3,90.08,202362.0,89.65,90.2,89.3,90.08,202362.0
2019-01-02 09:30:00,88.34,90.28,87.65,89.79,128622.0,88.34,90.28,87.65,89.79,128622.0
2019-01-02 10:00:00,89.75,91.27,89.17,90.27,117575.0,89.75,91.27,89.17,90.27,117575.0
2019-01-02 10:30:00,90.2,90.88,89.52,90.7,80395.0,90.2,90.88,89.52,90.7,80395.0
2019-01-02 11:00:00,90.61,92.11,90.55,91.01,59392.0,90.61,92.11,90.55,91.01,59392.0
2019-01-02 11:30:00,91.02,91.21,89.43,89.67,55821.0,91.02,91.21,89.43,89.67,55821.0
2019-01-02 12:00:00,89.54,89.67,88.99,89.31,37296.0,89.54,89.67,88.99,89.31,37296.0
2019-01-02 12:30:00,89.33,90.11,89.22,90.02,104922.0,89.33,90.11,89.22,90.02,104922.0
2019-01-02 13:00:00,89.98,91.22,89.98,90.88,79017.0,89.98,91.22,89.98,90.88,79017.0
2019-01-02 13:30:00,90.88,91.42,90.73,91.38,52450.0,90.88,91.42,90.73,91.38,52450.0
2019-01-02 14:00:00,91.38,91.63,91.01,91.41,107779.0,91.38,91.63,91.01,91.41,107779.0
2019-01-02 14:30:00,91.37,91.71,90.8,91.13,42964.0,91.37,91.71,90.8,91.13,42964.0
2019-01-02 15:00:00,91.12,91.44,90.0,90.03,52300.0,91.12,91.44,90.0,90.03,52300.0
2019-01-02 15:30:00,90.03,90.63,89.84,90.4,126216.0,90.03,90.63,89.84,90.4,126216.0
2019-01-03 09:30:00,88.98,89.91,86.2,87.24,239287.0,88.98,89.91,86.2,87.24,239287.0
2019-01-03 10:00:00,87.35,88.33,86.54,87.78,136336.0,87.35,88.33,86.54,87.78,136336.0
2019-01-03 10:30:00,87.73,87.73,84.49,84.52,264503.0,87.73,87.73,84.49,84.52,264503.0
2019-01-03 11:00:00,84.63,86.82,84.58,86.26,88875.0,84.63,86.82,84.58,86.26,88875.0
2019-01-03 11:30:00,86.45,88.26,86.2,87.93,84329.0,86.45,88.26,86.2,87.93,84329.0
2019-01-03 12:00:00,87.92,88.1,86.82,87.33,42246.0,87.92,88.1,86.82,87.33,42246.0
2019-01-03 12:30:00,87.2,88.05,87.05,87.92,25744.0,87.2,88.05,87.05,87.92,25744.0
2019-01-03 13:00:00,87.81,87.83,86.25,86.45,35154.0,87.81,87.83,86.25,86.45,35154.0
2019-01-03 13:30:00,86.5,86.71,85.4,85.43,43320.0,86.5,86.71,85.4,85.43,43320.0
2019-01-03 14:00:00,85.4,85.85,85.29,85.81,93874.0,85.4,85.85,85.29,85.81,93874.0
2019-01-03 14:30:00,85.88,86.35,85.01,85.33,98994.0,85.88,86.35,85.01,85.33,98994.0
2019-01-03 15:00:00,85.25,85.28,84.7,84.89,102400.0,85.25,85.28,84.7,84.89,102400.0
2019-01-03 15:30:00,84.89,85.39,84.27,84.55,328590.0,84.89,85.39,84.27,84.55,328590.0
2019-01-04 09:30:00,87.31,88.81,86.66,87.81,213184.0,87.31,88.81,86.66,87.81,213184.0
2019-01-04 10:00:00,87.81,89.91,87.81,89.88,158230.0,87.81,89.91,87.81,89.88,158230.0
2019-01-04 10:30:00,89.84,90.19,89.12,89.74,125273.0,89.84,90.19,89.12,89.74,125273.0
2019-01-04 11:00:00,89.68,90.12,89.07,89.16,114187.0,89.68,90.12,89.07,89.16,114187.0
2019-01-04 11:30:00,89.17,89.93,89.0,89.58,63839.0,89.17,89.93,89.0,89.58,63839.0
2019-01-04 12:00:00,89.57,90.23,89.1,89.87,96786.0,89.57,90.23,89.1,89.87,96786.0
2019-01-04 12:30:00,89.89,90.31,89.59,90.09,68927.0,89.89,90.31,89.59,90.09,68927.0
2019-01-04 13:00:00,90.21,90.9,90.17,90.47,92276.0,90.21,90.9,90.17,90.47,92276.0
2019-01-04 13:30:00,90.64,90.78,90.07,90.24,115708.0,90.64,90.78,90.07,90.24,115708.0
2019-01-04 14:00:00,90.3,90.72,90.06,90.4,45085.0,90.3,90.72,90.06,90.4,45085.0
2019-01-04 14:30:00,90.42,90.68,90.18,90.36,60272.0,90.42,90.68,90.18,90.36,60272.0
2019-01-04 15:00:00,90.39,90.45,89.76,89.85,173442.0,90.39,90.45,89.76,89.85,173442.0
2019-01-04 15:30:00,89.85,90.36,89.85,90.08,350774.0,89.85,90.36,89.85,90.08,350774.0
2019-01-07 09:30:00,90.96,93.44,90.38,93.17,123720.0,90.96,93.44,90.38,93.17,123720.0
2019-01-07 10:00:00,93.0,94.17,92.65,94.04,120273.0,93.0,94.17,92.65,94.04,120273.0
2019-01-07 10:30:00,94.11,95.19,94.11,94.83,82872.0,94.11,95.19,94.11,94.83,82872.0
2019-01-07 11:00:00,94.89,96.11,94.74,95.4,120751.0,94.89,96.11,94.74,95.4,120751.0
2019-01-07 11:30:00,95.61,97.43,95.47,97.14,127792.0,95.61,97.43,95.47,97.14,127792.0
2019-01-07 12:00:00,97.16,97.41,96.68,97.34,107358.0,97.16,97.41,96.68,97.34,107358.0
2019-01-07 12:30:00,97.32,98.34,97.05,98.1,256123.0,97.32,98.34,97.05,98.1,256123.0
2019-01-07 13:00:00,98.12,98.36,97.78,98.0,74694.0,98.12,98.36,97.78,98.0,74694.0
2019-01-07 13:30:00,98.0,98.35,96.48,96.48,113562.0,98.0,98.35,96.48,96.48,113562.0
2019-01-07 14:00:00,96.48,96.51,95.48,95.62,47625.0,96.48,96.51,95.48,95.62,47625.0
2019-01-07 14:30:00,95.57,95.72,94.85,94.93,75579.0,95.57,95.72,94.85,94.93,75579.0
2019-01-07 15:00:00,94.93,95.59,94.92,95.19,138350.0,94.93,95.59,94.92,95.19,138350.0
2019-01-07 15:30:00,95.21,95.62,94.96,95.55,200825.0,95.21,95.62,94.96,95.55,200825.0
2019-01-08 09:30:00,97.82,98.82,95.25,95.44,182130.0,97.82,98.82,95.25,95.44,182130.0
2019-01-08 10:00:00,95.45,96.32,94.17,96.08,129142.0,95.45,96.32,94.17,96.08,129142.0
2019-01-08 10:30:00,96.1,96.28,94.28,94.71,79886.0,96.1,96.28,94.28,94.71,79886.0
2019-01-08 11:00:00,94.71,96.47,94.47,96.33,68266.0,94.71,96.47,94.47,96.33,68266.0
2019-01-08 11:30:00,96.22,96.95,95.82,96.79,60137.0,96.22,96.95,95.82,96.79,60137.0
2019-01-08 12:00:00,96.83,98.2,96.61,97.34,48071.0,96.83,98.2,96.61,97.34,48071.0
2019-01-08 12:30:00,97.33,97.49,96.7,97.49,37602.0,97.33,97.49,96.7,97.49,37602.0
2019-01-08 13:00:00,97.32,97.75,96.96,97.46,47049.0,97.32,97.75,96.96,97.46,47049.0
2019-01-08 13:30:00,97.42,97.84,96.74,96.93,101583.0,97.42,97.84,96.74,96.93,101583.0
2019-01-08 14:00:00,96.9,97.83,96.7,96.96,77618.0,96.9,97.83,96.7,96.96,77618.0
2019-01-08 14:30:00,96.9,97.7,96.82,97.34,72035.0,96.9,97.7,96.82,97.34,72035.0
2019-01-08 15:00:00,97.22,97.35,96.72,97.22,35911.0,97.22,97.35,96.72,97.22,35911.0
2019-01-08 15:30:00,97.2,97.34,96.69,96.82,168837.0,97.2,97.34,96.69,96.82,168837.0
2019-01-09 09:30:00,97.65,99.45,97.2,99.25,146968.0,97.65,99.45,97.2,99.25,146968.0
2019-01-09 10:00:00,99.28,99.5,98.44,99.06,110307.0,99.28,99.5,98.44,99.06,110307.0
2019-01-09 10:30:00,98.96,99.26,98.02,98.75,134495.0,98.96,99.26,98.02,98.75,134495.0
2019-01-09 11:00:00,98.6,100.37,98.5,99.91,147279.0,98.6,100.37,98.5,99.91,147279.0
2019-01-09 11:30:00,99.81,99.81,98.8,98.8,40330.0,99.81,99.81,98.8,98.8,40330.0
2019-01-09 12:00:00,98.75,99.77,98.75,99.37,58596.0,98.75,99.77,98.75,99.37,58596.0
2019-01-09 12:30:00,99.22,99.72,99.12,99.24,34903.0,99.22,99.72,99.12,99.24,34903.0
2019-01-09 13:00:00,99.38,99.67,99.06,99.39,26599.0,99.38,99.67,99.06,99.39,26599.0
2019-01-09 13:30:00,99.39,99.48,98.81,99.08,21883.0,99.39,99.48,98.81,99.08,21883.0
2019-01-09 14:00:00,99.09,99.59,98.59,98.72,32548.0,99.09,99.59,98.59,98.72,32548.0
2019-01-09 14:30:00,98.64,99.39,98.55,98.84,58184.0,98.64,99.39,98.55,98.84,58184.0
2019-01-09 15:00:00,98.87,99.4,98.65,99.34,52450.0,98.87,99.4,98.65,99.34,52450.0
2019-01-09 15:30:00,99.34,99.36,97.9,98.31,154658.0,99.34,99.36,97.9,98.31,154658.0
2019-01-10 09:30:00,96.67,97.0,93.85,94.59,126653.0,96.67,97.0,93.85,94.59,126653.0
2019-01-10 10:00:00,94.41,96.37,94.09,96.27,103859.0,94.41,96.37,94.09,96.27,103859.0
2019-01-10 10:30:00,96.35,97.26,96.27,97.08,71111.0,96.35,97.26,96.27,97.08,71111.0
2019-01-10 11:00:00,97.02,97.76,96.8,97.24,81850.0,97.02,97.76,96.8,97.24,81850.0
2019-01-10 11:30:00,97.19,97.68,97.05,97.56,89074.0,97.19,97.68,97.05,97.56,89074.0
2019-01-10 12:00:00,97.45,98.1,97.16,97.91,101929.0,97.45,98.1,97.16,97.91,101929.0
2019-01-10 12:30:00,97.89,98.65,97.71,98.08,71331.0,97.89,98.65,97.71,98.08,71331.0
2019-01-10 13:00:00,98.14,98.28,97.5,98.23,85040.0,98.14,98.28,97.5,98.23,85040.0
2019-01-10 13:30:00,98.27,98.51,97.52,97.91,49077.0,98.27,98.51,97.52,97.91,49077.0
2019-01-10 14:00:00,97.97,98.98,97.92,98.65,98173.0,97.97,98.98,97.92,98.65,98173.0
2019-01-10 14:30:00,98.65,99.07,98.27,98.9,66694.0,98.65,99.07,98.27,98.9,66694.0
2019-01-10 15:00:00,98.89,99.22,98.67,99.12,60822.0,98.89,99.22,98.67,99.12,60822.0
2019-01-10 15:30:00,99.15,99.69,98.93,99.18,182105.0,99.15,99.69,98.93,99.18,182105.0
2019-01-11 09:30:00,98.24,98.53,96.94,98.48,78456.0,98.24,98.53,96.94,98.48,78456.0
2019-01-11 10:00:00,98.51,100.06,98.36,98.36,68663.0,98.51,100.06,98.36,98.36,68663.0
2019-01-11 10:30:00,98.54,99.03,97.64,97.87,68147.0,98.54,99.03,97.64,97.87,68147.0
2019-01-11 11:00:00,97.84,97.92,96.68,96.93,51471.0,97.84,97.92,96.68,96.93,51471.0
2019-01-11 11:30:00,96.93,97.45,96.5,96.85,83457.0,96.93,97.45,96.5,96.85,83457.0
2019-01-11 12:00:00,96.85,97.41,96.75,97.08,24045.0,96.85,97.41,96.75,97.08,24045.0
2019-01-11 12:30:00,97.07,97.55,96.9,97.17,31827.0,97.07,97.55,96.9,97.17,31827.0
2019-01-11 13:00:00,97.1,97.18,96.59,96.86,33908.0,97.1,97.18,96.59,96.86,33908.0
2019-01-11 13:30:00,96.91,97.13,96.11,96.37,41271.0,96.91,97.13,96.11,96.37,41271.0
2019-01-11 14:00:00,96.32,96.81,96.22,96.65,30782.0,96.32,96.81,96.22,96.65,30782.0
2019-01-11 14:30:00,96.67,96.77,96.27,96.38,55552.0,96.67,96.77,96.27,96.38,55552.0
2019-01-11 15:00:00,96.27,96.68,95.81,95.84,103360.0,96.27,96.68,95.81,95.84,103360.0
2019-01-11 15:30:00,95.88,96.59,95.8,96.33,160210.0,95.88,96.59,95.8,96.33,160210.0
2019-01-14 09:30:00,94.65,95.74,93.0,93.65,183155.0,94.65,95.74,93.0,93.65,183155.0
2019-01-14 10:00:00,93.65,95.0,93.39,94.84,72150.0,93.65,95.0,93.39,94.84,72150.0
2019-01-14 10:30:00,94.92,95.56,94.76,95.03,38015.0,94.92,95.56,94.76,95.03,38015.0
2019-01-14 11:00:00,94.98,95.35,94.31,94.75,87759.0,94.98,95.35,94.31,94.75,87759.0
2019-01-14 11:30:00,94.84,95.25,94.29,94.48,91039.0,94.84,95.25,94.29,94.48,91039.0
2019-01-14 12:00:00,94.47,94.93,94.39,94.65,52630.0,94.47,94.93,94.39,94.65,52630.0
2019-01-14 12:30:00,94.65,94.75,94.29,94.41,70218.0,94.65,94.75,94.29,94.41,70218.0
2019-01-14 13:00:00,94.35,94.54,94.07,94.4,31195.0,94.35,94.54,94.07,94.4,31195.0
2019-01-14 13:30:00,94.4,94.9,94.34,94.47,29455.0,94.4,94.9,94.34,94.47,29455.0
2019-01-14 14:00:00,94.5,94.57,94.18,94.34,32863.0,94.5,94.57,94.18,94.34,32863.0
2019-01-14 14:30:00,94.45,94.57,94.29,94.5,28802.0,94.45,94.57,94.29,94.5,28802.0
2019-01-14 15:00:00,94.51,94.56,94.11,94.12,84712.0,94.51,94.56,94.11,94.12,84712.0
2019-01-14 15:30:00,94.09,94.19,93.45,93.6,226264.0,94.09,94.19,93.45,93.6,226264.0
2019-01-15 09:30:00,92.89,96.2,92.53,94.61,196908.0,92.89,96.2,92.53,94.61,196908.0
2019-01-15 10:00:00,94.61,95.46,94.61,94.79,96585.0,94.61,95.46,94.61,94.79,96585.0
2019-01-15 10:30:00,94.85,95.05,94.27,95.04,44868.0,94.85,95.05,94.27,95.04,44868.0
2019-01-15 11:00:00,95.06,95.38,94.5,94.58,94763.0,95.06,95.38,94.5,94.58,94763.0
2019-01-15 11:30:00,94.7,95.1,94.57,94.8,80905.0,94.7,95.1,94.57,94.8,80905.0
2019-01-15 12:00:00,94.78,95.16,94.67,94.73,138524.0,94.78,95.16,94.67,94.73,138524.0
2019-01-15 12:30:00,94.72,94.82,94.37,94.54,92049.0,94.72,94.82,94.37,94.54,92049.0
2019-01-15 13:00:00,94.61,94.78,94.02,94.27,46679.0,94.61,94.78,94.02,94.27,46679.0
2019-01-15 13:30:00,94.26,94.71,94.22,94.7,85213.0,94.26,94.71,94.22,94.7,85213.0
2019-01-15 14:00:00,94.73,95.0,93.82,93.91,32257.0,94.73,95.0,93.82,93.91,32257.0
2019-01-15 14:30:00,93.82,94.24,93.4,93.53,109077.0,93.82,94.24,93.4,93.53,109077.0
2019-01-15 15:00:00,93.52,94.19,93.48,93.98,85548.0,93.52,94.19,93.48,93.98,85548.0
2019-01-15 15:30:00,94.01,94.2,93.72,93.88,205134.0,94.01,94.2,93.72,93.88,205134.0
2019-01-16 09:30:00,94.2,97.28,94.2,97.1,146100.0,94.2,97.28,94.2,97.1,146100.0
2019-01-16 10:00:00,97.08,97.13,95.33,95.45,57794.0,97.08,97.13,95.33,95.45,57794.0
2019-01-16 10:30:00,95.43,96.3,94.66,96.1,117915.0,95.43,96.3,94.66,96.1,117915.0
2019-01-16 11:00:00,95.98,96.17,95.26,95.9,79774.0,95.98,96.17,95.26,95.9,79774.0
2019-01-16 11:30:00,95.91,96.27,95.67,95.72,72734.0,95.91,96.27,95.67,95.72,72734.0
2019-01-16 12:00:00,95.76,95.95,95.3,95.67,61937.0,95.76,95.95,95.3,95.67,61937.0
2019-01-16 12:30:00,95.68,96.05,95.45,95.95,29754.0,95.68,96.05,95.45,95.95,29754.0
2019-01-16 13:00:00,95.87,96.08,95.53,95.63,37545.0,95.87,96.08,95.53,95.63,37545.0
2019-01-16 13:30:00,95.62,96.62,95.62,96.57,38290.0,95.62,96.62,95.62,96.57,38290.0
2019-01-16 14:00:00,96.62,96.89,96.39,96.41,18619.0,96.62,96.89,96.39,96.41,18619.0
2019-01-16 14:30:00,96.34,96.53,95.96,96.18,27572.0,96.34,96.53,95.96,96.18,27572.0
2019-01-16 15:00:00,96.19,96.41,95.98,96.31,29518.0,96.19,96.41,95.98,96.31,29518.0
2019-01-16 15:30:00,96.19,96.19,95.68,95.71,118246.0,96.19,96.19,95.68,95.71,118246.0
2019-01-17 09:30:00,95.41,97.8,95.41,97.48,140717.0,95.41,97.8,95.41,97.48,140717.0
2019-01-17 10:00:00,97.56,97.94,96.86,97.38,89090.0,97.56,97.94,96.86,97.38,89090.0
2019-01-17 10:30:00,97.37,97.7,97.27,97.68,46244.0,97.37,97.7,97.27,97.68,46244.0
2019-01-17 11:00:00,97.6,97.95,97.05,97.37,24408.0,97.6,97.95,97.05,97.37,24408.0
2019-01-17 11:30:00,97.38,97.39,96.81,97.04,21822.0,97.38,97.39,96.81,97.04,21822.0
2019-01-17 12:00:00,97.03,97.38,96.78,97.01,18074.0,97.03,97.38,96.78,97.01,18074.0
2019-01-17 12:30:00,96.96,97.18,96.82,96.98,10559.0,96.96,97.18,96.82,96.98,10559.0
2019-01-17 13:00:00,96.92,97.26,96.92,97.1,17605.0,96.92,97.26,96.92,97.1,17605.0
2019-01-17 13:30:00,97.0,97.11,96.72,96.88,19471.0,97.0,97.11,96.72,96.88,19471.0
2019-01-17 14:00:00,96.88,96.93,96.13,96.26,52310.0,96.88,96.93,96.13,96.26,52310.0
2019-01-17 14:30:00,96.29,97.52,96.13,96.6,110337.0,96.29,97.52,96.13,96.6,110337.0
2019-01-17 15:00:00,96.5,96.9,96.15,96.8,49226.0,96.5,96.9,96.15,96.8,49226.0
2019-01-17 15:30:00,96.83,96.97,96.38,96.58,102679.0,96.83,96.97,96.38,96.58,102679.0
2019-01-18 09:30:00,97.35,98.76,97.24,97.96,252256.0,97.35,98.76,97.24,97.96,252256.0
2019-01-18 10:00:00,97.79,99.46,97.41,99.23,74290.0,97.79,99.46,97.41,99.23,74290.0
2019-01-18 10:30:00,99.2,100.12,99.2,99.85,59248.0,99.2,100.12,99.2,99.85,59248.0
2019-01-18 11:00:00,99.84,100.53,99.74,100.25,83045.0,99.84,100.53,99.74,100.25,83045.0
2019-01-18 11:30:00,100.26,100.93,99.97,100.88,43738.0,100.26,100.93,99.97,100.88,43738.0
2019-01-18 12:00:00,100.89,101.16,100.53,101.08,55221.0,100.89,101.16,100.53,101.08,55221.0
2019-01-18 12:30:00,101.14,101.75,101.12,101.7,86152.0,101.14,101.75,101.12,101.7,86152.0
2019-01-18 13:00:00,101.71,101.97,100.96,101.08,64225.0,101.71,101.97,100.96,101.08,64225.0
2019-01-18 13:30:00,101.08,102.21,100.92,102.16,62155.0,101.08,102.21,100.92,102.16,62155.0
2019-01-18 14:00:00,102.11,102.16,101.33,101.45,63766.0,102.11,102.16,101.33,101.45,63766.0
2019-01-18 14:30:00,101.45,101.62,100.72,101.24,90571.0,101.45,101.62,100.72,101.24,90571.0
2019-01-18 15:00:00,101.31,101.54,101.14,101.37,95202.0,101.31,101.54,101.14,101.37,95202.0
2019-01-18 15:30:00,101.39,102.23,101.34,102.15,226816.0,101.39,102.23,101.34,102.15,226816.0
2019-01-22 09:30:00,101.24,101.45,99.64,100.88,197633.0,101.24,101.45,99.64,100.88,197633.0
2019-01-22 10:00:00,101.12,101.12,99.63,99.77,232921.0,101.12,101.12,99.63,99.77,232921.0
2019-01-22 10:30:00,99.8,99.99,99.03,99.54,82248.0,99.8,99.99,99.03,99.54,82248.0
2019-01-22 11:00:00,99.49,100.08,99.14,99.2,95106.0,99.49,100.08,99.14,99.2,95106.0
2019-01-22 11:30:00,99.2,99.45,98.27,98.38,80112.0,99.2,99.45,98.27,98.38,80112.0
2019-01-22 12:00:00,98.39,98.7,97.65,97.84,58936.0,98.39,98.7,97.65,97.84,58936.0
2019-01-22 12:30:00,97.67,97.84,97.1,97.19,211995.0,97.67,97.84,97.1,97.19,211995.0
2019-01-22 13:00:00,97.17,97.17,95.46,95.98,114591.0,97.17,97.17,95.46,95.98,114591.0
2019-01-22 13:30:00,95.9,96.72,95.84,96.41,97105.0,95.9,96.72,95.84,96.41,97105.0
2019-01-22 14:00:00,96.37,96.66,95.86,95.89,62201.0,96.37,96.66,95.86,95.89,62201.0
2019-01-22 14:30:00,95.88,96.56,95.85,96.56,70934.0,95.88,96.56,95.85,96.56,70934.0
2019-01-22 15:00:00,96.57,96.87,96.1,96.71,86777.0,96.57,96.87,96.1,96.71,86777.0
2019-01-22 15:30:00,96.62,97.25,96.16,97.25,222872.0,96.62,97.25,96.16,97.25,222872.0
2019-01-23 09:30:00,97.91,99.15,97.82,98.41,124749.0,97.91,99.15,97.82,98.41,124749.0
2019-01-23 10:00:00,98.4,98.66,97.66,97.87,142013.0,98.4,98.66,97.66,97.87,142013.0
2019-01-23 10:30:00,97.82,98.12,96.85,97.09,88706.0,97.82,98.12,96.85,97.09,88706.0
2019-01-23 11:00:00,96.94,97.39,96.42,96.91,28796.0,96.94,97.39,96.42,96.91,28796.0
2019-01-23 11:30:00,96.89,97.08,96.0,96.13,50774.0,96.89,97.08,96.0,96.13,50774.0
2019-01-23 12:00:00,96.14,96.41,95.06,95.42,67594.0,96.14,96.41,95.06,95.42,67594.0
2019-01-23 12:30:00,95.43,95.52,94.6,94.96,50052.0,95.43,95.52,94.6,94.96,50052.0
2019-01-23 13:00:00,94.98,95.68,94.69,95.45,30557.0,94.98,95.68,94.69,95.45,30557.0
2019-01-23 13:30:00,95.49,95.82,95.33,95.4,35847.0,95.49,95.82,95.33,95.4,35847.0
2019-01-23 14:00:00,95.42,96.37,95.36,96.15,28784.0,95.42,96.37,95.36,96.15,28784.0
2019-01-23 14:30:00,96.16,96.19,95.85,96.06,56751.0,96.16,96.19,95.85,96.06,56751.0
2019-01-23 15:00:00,96.12,96.49,96.06,96.47,32356.0,96.12,96.49,96.06,96.47,32356.0
2019-01-23 15:30:00,96.45,96.54,95.95,96.0,94272.0,96.45,96.54,95.95,96.0,94272.0
2019-01-24 09:30:00,95.94,97.9,95.94,97.69,76004.0,95.94,97.9,95.94,97.69,76004.0
2019-01-24 10:00:00,97.47,98.7,97.04,98.56,56173.0,97.47,98.7,97.04,98.56,56173.0
2019-01-24 10:30:00,98.48,98.9,98.22,98.75,57521.0,98.48,98.9,98.22,98.75,57521.0
2019-01-24 11:00:00,98.8,98.99,98.28,98.76,95819.0,98.8,98.99,98.28,98.76,95819.0
2019-01-24 11:30:00,98.78,100.29,98.67,100.14,60139.0,98.78,100.29,98.67,100.14,60139.0
2019-01-24 12:00:00,100.04,100.65,99.92,100.22,40874.0,100.04,100.65,99.92,100.22,40874.0
2019-01-24 12:30:00,100.06,100.37,99.84,100.26,55843.0,100.06,100.37,99.84,100.26,55843.0
2019-01-24 13:00:00,100.26,100.55,100.04,100.04,62871.0,100.26,100.55,100.04,100.04,62871.0
2019-01-24 13:30:00,100.04,100.04,99.61,99.93,46463.0,100.04,100.04,99.61,99.93,46463.0
2019-01-24 14:00:00,99.91,99.99,99.33,99.73,68177.0,99.91,99.99,99.33,99.73,68177.0
2019-01-24 14:30:00,99.64,99.99,99.41,99.52,35217.0,99.64,99.99,99.41,99.52,35217.0
2019-01-24 15:00:00,99.51,99.99,99.51,99.83,41404.0,99.51,99.99,99.51,99.83,41404.0
2019-01-24 15:30:00,99.83,100.0,99.76,99.81,123449.0,99.83,100.0,99.76,99.81,123449.0
2019-01-25 09:30:00,101.0,102.88,100.26,102.31,114671.0,101.0,102.88,100.26,102.31,114671.0
2019-01-25 10:00:00,102.32,103.5,102.21,103.26,117253.0,102.32,103.5,102.21,103.26,117253.0
2019-01-25 10:30:00,103.47,103.62,102.62,103.37,97317.0,103.47,103.62,102.62,103.37,97317.0
2019-01-25 11:00:00,103.31,103.46,102.78,102.89,73432.0,103.31,103.46,102.78,102.89,73432.0
2019-01-25 11:30:00,102.82,103.29,102.63,103.24,58533.0,102.82,103.29,102.63,103.24,58533.0
2019-01-25 12:00:00,103.18,103.74,103.13,103.53,45910.0,103.18,103.74,103.13,103.53,45910.0
2019-01-25 12:30:00,103.54,103.54,102.82,103.17,38982.0,103.54,103.54,102.82,103.17,38982.0
2019-01-25 13:00:00,103.22,103.41,102.87,103.31,40586.0,103.22,103.41,102.87,103.31,40586.0
2019-01-25 13:30:00,103.24,103.5,103.11,103.16,32584.0,103.24,103.5,103.11,103.16,32584.0
2019-01-25 14:00:00,103.13,103.43,102.98,103.07,39762.0,103.13,103.43,102.98,103.07,39762.0
2019-01-25 14:30:00,103.1,103.41,103.1,103.11,72199.0,103.1,103.41,103.1,103.11,72199.0
2019-01-25 15:00:00,103.14,103.3,102.51,102.57,87549.0,103.14,103.3,102.51,102.57,87549.0
2019-01-25 15:30:00,102.58,102.69,101.97,102.19,174253.0,102.58,102.69,101.97,102.19,174253.0
2019-01-28 09:30:00,101.2,102.92,99.02,102.92,277031.0,101.2,102.92,99.02,102.92,277031.0
2019-01-28 10:00:00,102.8,105.37,102.2,105.2,277113.0,102.8,105.37,102.2,105.2,277113.0
2019-01-28 10:30:00,105.14,105.31,103.69,104.39,154169.0,105.14,105.31,103.69,104.39,154169.0
2019-01-28 11:00:00,104.49,105.52,104.27,104.89,101577.0,104.49,105.52,104.27,104.89,101577.0
2019-01-28 11:30:00,104.95,105.07,103.54,103.7,56399.0,104.95,105.07,103.54,103.7,56399.0
2019-01-28 12:00:00,103.7,104.3,103.7,104.13,69824.0,103.7,104.3,103.7,104.13,69824.0
2019-01-28 12:30:00,104.17,104.89,104.12,104.63,42712.0,104.17,104.89,104.12,104.63,42712.0
2019-01-28 13:00:00,104.57,104.92,104.3,104.8,46394.0,104.57,104.92,104.3,104.8,46394.0
2019-01-28 13:30:00,104.74,105.14,104.62,104.8,37523.0,104.74,105.14,104.62,104.8,37523.0
2019-01-28 14:00:00,104.74,104.84,104.22,104.37,26912.0,104.74,104.84,104.22,104.37,26912.0
2019-01-28 14:30:00,104.42,104.42,103.92,104.02,23045.0,104.42,104.42,103.92,104.02,23045.0
2019-01-28 15:00:00,104.03,104.13,103.73,104.01,58961.0,104.03,104.13,103.73,104.01,58961.0
2019-01-28 15:30:00,103.98,104.54,103.98,104.5,141121.0,103.98,104.54,103.98,104.5,141121.0
2019-01-29 09:30:00,105.0,105.17,103.51,105.08,200363.0,105.0,105.17,103.51,105.08,200363.0
2019-01-29 10:00:00,105.09,106.26,104.5,104.69,215885.0,105.09,106.26,104.5,104.69,215885.0
2019-01-29 10:30:00,104.74,104.75,102.7,103.1,111185.0,104.74,104.75,102.7,103.1,111185.0
2019-01-29 11:00:00,103.04,103.78,102.86,103.29,94960.0,103.04,103.78,102.86,103.29,94960.0
2019-01-29 11:30:00,103.4,104.29,103.27,104.03,39491.0,103.4,104.29,103.27,104.03,39491.0
2019-01-29 12:00:00,103.92,104.8,103.78,104.69,38630.0,103.92,104.8,103.78,104.69,38630.0
2019-01-29 12:30:00,104.62,104.8,104.21,104.67,23807.0,104.62,104.8,104.21,104.67,23807.0
2019-01-29 13:00:00,104.63,104.69,104.26,104.69,20725.0,104.63,104.69,104.26,104.69,20725.0
2019-01-29 13:30:00,104.67,104.83,104.42,104.65,18881.0,104.67,104.83,104.42,104.65,18881.0
2019-01-29 14:00:00,104.64,104.86,104.48,104.5,18127.0,104.64,104.86,104.48,104.5,18127.0
2019-01-29 14:30:00,104.47,104.5,104.1,104.31,28394.0,104.47,104.5,104.1,104.31,28394.0
2019-01-29 15:00:00,104.28,104.64,104.2,104.61,32979.0,104.28,104.64,104.2,104.61,32979.0
2019-01-29 15:30:00,104.64,104.72,104.19,104.22,118025.0,104.64,104.72,104.19,104.22,118025.0
2019-01-30 09:30:00,106.01,107.52,105.05,106.6,134199.0,106.01,107.52,105.05,106.6,134199.0
2019-01-30 10:00:00,106.6,106.96,105.55,106.69,155052.0,106.6,106.96,105.55,106.69,155052.0
2019-01-30 10:30:00,106.65,108.54,106.51,108.07,157821.0,106.65,108.54,106.51,108.07,157821.0
2019-01-30 11:00:00,108.07,109.28,107.84,108.03,117337.0,108.07,109.28,107.84,108.03,117337.0
2019-01-30 11:30:00,107.89,108.06,107.22,107.64,60624.0,107.89,108.06,107.22,107.64,60624.0
2019-01-30 12:00:00,107.7,108.12,107.39,108.0,107795.0,107.7,108.12,107.39,108.0,107795.0
2019-01-30 12:30:00,107.95,108.18,107.53,108.0,39684.0,107.95,108.18,107.53,108.0,39684.0
2019-01-30 13:00:00,107.89,108.02,107.38,107.65,19329.0,107.89,108.02,107.38,107.65,19329.0
2019-01-30 13:30:00,107.65,107.81,107.23,107.23,28629.0,107.65,107.81,107.23,107.23,28629.0
2019-01-30 14:00:00,107.27,108.2,107.1,107.86,49131.0,107.27,108.2,107.1,107.86,49131.0
2019-01-30 14:30:00,107.79,108.8,107.77,108.67,65053.0,107.79,108.8,107.77,108.67,65053.0
2019-01-30 15:00:00,108.67,108.8,108.0,108.25,49838.0,108.67,108.8,108.0,108.25,49838.0
2019-01-30 15:30:00,108.27,108.31,107.53,107.8,123991.0,108.27,108.31,107.53,107.8,123991.0
2019-01-31 09:30:00,108.53,109.68,107.9,109.43,80600.0,108.53,109.68,107.9,109.43,80600.0
2019-01-31 10:00:00,109.28,109.69,108.76,108.97,60527.0,109.28,109.69,108.76,108.97,60527.0
2019-01-31 10:30:00,108.93,109.36,108.38,108.75,40005.0,108.93,109.36,108.38,108.75,40005.0
2019-01-31 11:00:00,108.73,109.34,108.58,108.58,34253.0,108.73,109.34,108.58,108.58,34253.0
2019-01-31 11:30:00,108.61,109.18,108.24,109.09,26992.0,108.61,109.18,108.24,109.09,26992.0
2019-01-31 12:00:00,109.04,109.6,108.93,109.25,29075.0,109.04,109.6,108.93,109.25,29075.0
2019-01-31 12:30:00,109.12,109.3,108.59,108.93,25235.0,109.12,109.3,108.59,108.93,25235.0
2019-01-31 13:00:00,108.79,109.16,108.28,108.34,23743.0,108.79,109.16,108.28,108.34,23743.0
2019-01-31 13:30:00,108.22,108.71,107.95,108.62,34066.0,108.22,108.71,107.95,108.62,34066.0
2019-01-31 14:00:00,108.69,108.86,108.28,108.44,21001.0,108.69,108.86,108.28,108.44,21001.0
2019-01-31 14:30:00,108.55,109.12,108.5,109.1,24447.0,108.55,109.12,108.5,109.1,24447.0
2019-01-31 15:00:00,109.01,109.07,108.35,108.9,56363.0,109.01,109.07,108.35,108.9,56363.0
2019-01-31 15:30:00,108.95,109.52,108.52,109.46,185184.0,108.95,109.52,108.52,109.46,185184.0
2019-02-01 09:30:00,108.83,112.27,108.47,111.0,171204.0,108.83,112.27,108.47,111.0,171204.0
2019-02-01 10:00:00,111.08,112.61,110.79,112.0,148688.0,111.08,112.61,110.79,112.0,148688.0
2019-02-01 10:30:00,111.99,112.5,111.3,111.32,177320.0,111.99,112.5,111.3,111.32,177320.0
2019-02-01 11:00:00,111.24,111.67,110.68,110.78,95853.0,111.24,111.67,110.68,110.78,95853.0
2019-02-01 11:30:00,110.72,111.36,110.64,110.83,55213.0,110.72,111.36,110.64,110.83,55213.0
2019-02-01 12:00:00,110.84,111.39,110.58,110.58,52067.0,110.84,111.39,110.58,110.58,52067.0
2019-02-01 12:30:00,110.63,110.63,110.01,110.48,29694.0,110.63,110.63,110.01,110.48,29694.0
2019-02-01 13:00:00,110.42,110.61,109.79,110.02,60292.0,110.42,110.61,109.79,110.02,60292.0
2019-02-01 13:30:00,109.97,110.07,109.69,109.9,19247.0,109.97,110.07,109.69,109.9,19247.0
2019-02-01 14:00:00,109.9,110.03,109.66,109.83,42254.0,109.9,110.03,109.66,109.83,42254.0
2019-02-01 14:30:00,109.82,110.06,109.78,109.93,54098.0,109.82,110.06,109.78,109.93,54098.0
2019-02-01 15:00:00,109.93,110.1,109.81,109.93,47875.0,109.93,110.1,109.81,109.93,47875.0
2019-02-01 15:30:00,109.97,110.15,109.9,109.97,230515.0,109.97,110.15,109.9,109.97,230515.0
2019-02-04 09:30:00,109.82,111.14,109.33,110.41,55352.0,109.82,111.14,109.33,110.41,55352.0
2019-02-04 10:00:00,110.61,111.23,110.16,111.06,40383.0,110.61,111.23,110.16,111.06,40383.0
2019-02-04 10:30:00,111.1,111.77,110.92,111.68,99451.0,111.1,111.77,110.92,111.68,99451.0
2019-02-04 11:00:00,111.74,112.07,111.68,111.86,47304.0,111.74,112.07,111.68,111.86,47304.0
2019-02-04 11:30:00,111.94,112.15,111.75,112.1,24955.0,111.94,112.15,111.75,112.1,24955.0
2019-02-04 12:00:00,112.13,112.4,111.93,112.35,31358.0,112.13,112.4,111.93,112.35,31358.0
2019-02-04 12:30:00,112.29,112.69,111.99,112.66,27427.0,112.29,112.69,111.99,112.66,27427.0
2019-02-04 13:00:00,112.64,113.09,112.59,112.76,42908.0,112.64,113.09,112.59,112.76,42908.0
2019-02-04 13:30:00,112.77,113.08,112.6,113.08,28602.0,112.77,113.08,112.6,113.08,28602.0
2019-02-04 14:00:00,113.03,113.7,112.96,113.55,48058.0,113.03,113.7,112.96,113.55,48058.0
2019-02-04 14:30:00,113.57,113.68,113.03,113.47,42016.0,113.57,113.68,113.03,113.47,42016.0
2019-02-04 15:00:00,113.46,113.94,113.35,113.72,66172.0,113.46,113.94,113.35,113.72,66172.0
2019-02-04 15:30:00,113.73,113.73,113.26,113.58,218172.0,113.73,113.73,113.26,113.58,218172.0
2019-02-05 09:30:00,114.22,116.6,114.22,116.3,123228.0,114.22,116.6,114.22,116.3,123228.0
2019-02-05 10:00:00,116.38,117.57,116.1,116.63,182684.0,116.38,117.57,116.1,116.63,182684.0
2019-02-05 10:30:00,116.65,117.9,116.65,117.26,127872.0,116.65,117.9,116.65,117.26,127872.0
2019-02-05 11:00:00,117.26,117.64,116.65,116.76,121201.0,117.26,117.64,116.65,116.76,121201.0
2019-02-05 11:30:00,116.74,116.76,115.96,116.44,226200.0,116.74,116.76,115.96,116.44,226200.0
2019-02-05 12:00:00,116.39,116.61,116.15,116.45,118471.0,116.39,116.61,116.15,116.45,118471.0
2019-02-05 12:30:00,116.45,116.95,116.02,116.13,155133.0,116.45,116.95,116.02,116.13,155133.0
2019-02-05 13:00:00,116.2,117.42,116.1,117.0,89989.0,116.2,117.42,116.1,117.0,89989.0
2019-02-05 13:30:00,117.04,117.5,116.9,117.16,122376.0,117.04,117.5,116.9,117.16,122376.0
2019-02-05 14:00:00,117.13,118.15,117.11,117.98,103247.0,117.13,118.15,117.11,117.98,103247.0
2019-02-05 14:30:00,117.98,118.0,117.22,117.25,76284.0,117.98,118.0,117.22,117.25,76284.0
2019-02-05 15:00:00,117.2,117.66,117.04,117.57,136133.0,117.2,117.66,117.04,117.57,136133.0
2019-02-05 15:30:00,117.57,117.85,116.85,117.01,289659.0,117.57,117.85,116.85,117.01,289659.0
2019-02-06 09:30:00,117.13,119.28,117.13,118.42,161477.0,117.13,119.28,117.13,118.42,161477.0
2019-02-06 10:00:00,118.44,118.55,116.71,117.85,163159.0,118.44,118.55,116.71,117.85,163159.0
2019-02-06 10:30:00,117.93,120.13,117.89,119.33,162767.0,117.93,120.13,117.89,119.33,162767.0
2019-02-06 11:00:00,119.3,120.23,119.04,119.48,68497.0,119.3,120.23,119.04,119.48,68497.0
2019-02-06 11:30:00,119.47,120.29,119.47,119.84,49483.0,119.47,120.29,119.47,119.84,49483.0
2019-02-06 12:00:00,119.82,119.98,119.23,119.45,49197.0,119.82,119.98,119.23,119.45,49197.0
2019-02-06 12:30:00,119.52,119.58,119.08,119.37,102927.0,119.52,119.58,119.08,119.37,102927.0
2019-02-06 13:00:00,119.43,120.05,119.43,119.78,33014.0,119.43,120.05,119.43,119.78,33014.0
2019-02-06 13:30:00,119.85,119.95,119.29,119.54,56960.0,119.85,119.95,119.29,119.54,56960.0
2019-02-06 14:00:00,119.49,119.69,119.43,119.61,63717.0,119.49,119.69,119.43,119.61,63717.0
2019-02-06 14:30:00,119.54,119.61,119.3,119.5,66284.0,119.54,119.61,119.3,119.5,66284.0
2019-02-06 15:00:00,119.54,119.83,119.28,119.29,76562.0,119.54,119.83,119.28,119.29,76562.0
2019-02-06 15:30:00,119.3,119.79,119.3,119.59,128185.0,119.3,119.79,119.3,119.59,128185.0
2019-02-07 09:30:00,117.99,117.99,115.15,117.16,218770.0,117.99,117.99,115.15,117.16,218770.0
2019-02-07 10:00:00,117.06,117.12,115.21,115.93,121052.0,117.06,117.12,115.21,115.93,121052.0
2019-02-07 10:30:00,115.97,117.69,115.9,116.33,94849.0,115.97,117.69,115.9,116.33,94849.0
2019-02-07 11:00:00,116.42,116.92,116.11,116.49,53013.0,116.42,116.92,116.11,116.49,53013.0
2019-02-07 11:30:00,116.51,116.51,114.71,115.47,145110.0,116.51,116.51,114.71,115.47,145110.0
2019-02-07 12:00:00,115.47,115.77,114.31,115.74,127615.0,115.47,115.77,114.31,115.74,127615.0
2019-02-07 12:30:00,115.71,116.3,115.55,116.07,51335.0,115.71,116.3,115.55,116.07,51335.0
2019-02-07 13:00:00,116.01,117.2,115.99,116.93,47580.0,116.01,117.2,115.99,116.93,47580.0
2019-02-07 13:30:00,116.93,117.89,116.6,117.68,49114.0,116.93,117.89,116.6,117.68,49114.0
2019-02-07 14:00:00,117.51,117.63,116.92,117.22,49751.0,117.51,117.63,116.92,117.22,49751.0
2019-02-07 14:30:00,117.29,117.33,116.57,116.82,50586.0,117.29,117.33,116.57,116.82,50586.0
2019-02-07 15:00:00,116.83,116.9,116.21,116.33,52881.0,116.83,116.9,116.21,116.33,52881.0
2019-02-07 15:30:00,116.34,116.99,116.21,116.59,128445.0,116.34,116.99,116.21,116.59,128445.0
2019-02-08 09:30:00,116.16,119.35,115.94,119.27,93322.0,116.16,119.35,115.94,119.27,93322.0
2019-02-08 10:00:00,119.34,119.66,118.05,118.65,69290.0,119.34,119.66,118.05,118.65,69290.0
2019-02-08 10:30:00,118.65,119.86,118.48,119.86,70984.0,118.65,119.86,118.48,119.86,70984.0
2019-02-08 11:00:00,119.84,120.62,119.33,120.42,79935.0,119.84,120.62,119.33,120.42,79935.0
2019-02-08 11:30:00,120.38,120.4,119.21,120.4,57284.0,120.38,120.4,119.21,120.4,57284.0
2019-02-08 12:00:00,120.35,120.62,116.84,119.0,358887.0,120.35,120.62,116.84,119.0,358887.0
2019-02-08 12:30:00,118.99,119.74,118.57,119.65,77381.0,118.99,119.74,118.57,119.65,77381.0
2019-02-08 13:00:00,119.56,119.85,118.92,119.05,69996.0,119.56,119.85,118.92,119.05,69996.0
2019-02-08 13:30:00,119.12,120.73,119.09,120.62,92872.0,119.12,120.73,119.09,120.62,92872.0
2019-02-08 14:00:00,120.64,121.4,120.23,121.2,95378.0,120.64,121.4,120.23,121.2,95378.0
2019-02-08 14:30:00,121.18,121.47,120.75,121.14,77128.0,121.18,121.47,120.75,121.14,77128.0
2019-02-08 15:00:00,121.03,121.15,120.55,120.57,119028.0,121.03,121.15,120.55,120.57,119028.0
2019-02-08 15:30:00,120.56,120.63,120.3,120.39,193172.0,120.56,120.63,120.3,120.39,193172.0
2019-02-11 09:30:00,121.11,121.49,119.4,119.76,135101.0,121.11,121.49,119.4,119.76,135101.0
2019-02-11 10:00:00,119.84,120.27,119.16,119.69,161207.0,119.84,120.27,119.16,119.69,161207.0
2019-02-11 10:30:00,119.55,119.98,118.92,119.23,95554.0,119.55,119.98,118.92,119.23,95554.0
2019-02-11 11:00:00,119.26,119.87,119.08,119.35,75901.0,119.26,119.87,119.08,119.35,75901.0
2019-02-11 11:30:00,119.29,119.47,118.88,119.15,91947.0,119.29,119.47,118.88,119.15,91947.0
2019-02-11 12:00:00,119.18,119.99,119.1,119.65,164328.0,119.18,119.99,119.1,119.65,164328.0
2019-02-11 12:30:00,119.62,119.95,119.47,119.72,105340.0,119.62,119.95,119.47,119.72,105340.0
2019-02-11 13:00:00,119.66,119.66,118.97,119.31,65623.0,119.66,119.66,118.97,119.31,65623.0
2019-02-11 13:30:00,119.37,119.52,118.99,119.15,81190.0,119.37,119.52,118.99,119.15,81190.0
2019-02-11 14:00:00,119.24,119.58,119.06,119.21,76524.0,119.24,119.58,119.06,119.21,76524.0
2019-02-11 14:30:00,119.34,119.59,119.05,119.48,61831.0,119.34,119.59,119.05,119.48,61831.0
2019-02-11 15:00:00,119.48,120.05,119.48,119.78,89827.0,119.48,120.05,119.48,119.78,89827.0
2019-02-11 15:30:00,119.76,119.79,119.16,119.42,227928.0,119.76,119.79,119.16,119.42,227928.0
2019-02-12 09:30:00,120.81,121.2,119.83,120.36,113262.0,120.81,121.2,119.83,120.36,113262.0
2019-02-12 10:00:00,120.41,120.74,120.09,120.5,166380.0,120.41,120.74,120.09,120.5,166380.0
2019-02-12 10:30:00,120.5,121.25,120.45,120.9,176594.0,120.5,121.25,120.45,120.9,176594.0
2019-02-12 11:00:00,120.9,121.1,120.67,120.86,108149.0,120.9,121.1,120.67,120.86,108149.0
2019-02-12 11:30:00,120.85,120.85,120.11,120.39,139942.0,120.85,120.85,120.11,120.39,139942.0
2019-02-12 12:00:00,120.38,120.9,120.28,120.8,136627.0,120.38,120.9,120.28,120.8,136627.0
2019-02-12 12:30:00,120.81,121.04,120.66,120.76,123804.0,120.81,121.04,120.66,120.76,123804.0
2019-02-12 13:00:00,120.8,121.03,120.2,120.92,85028.0,120.8,121.03,120.2,120.92,85028.0
2019-02-12 13:30:00,120.98,121.08,120.37,121.05,104284.0,120.98,121.08,120.37,121.05,104284.0
2019-02-12 14:00:00,121.05,121.1,120.79,120.97,92450.0,121.05,121.1,120.79,120.97,92450.0
2019-02-12 14:30:00,121.0,121.47,120.85,120.93,116992.0,121.0,121.47,120.85,120.93,116992.0
2019-02-12 15:00:00,120.95,121.3,120.92,121.16,71102.0,120.95,121.3,120.92,121.16,71102.0
2019-02-12 15:30:00,121.18,121.25,120.84,120.9,240786.0,121.18,121.25,120.84,120.9,240786.0
2019-02-13 09:30:00,120.6,121.37,118.22,118.86,132594.0,120.6,121.37,118.22,118.86,132594.0
2019-02-13 10:00:00,118.93,119.03,117.51,118.75,138102.0,118.93,119.03,117.51,118.75,138102.0
2019-02-13 10:30:00,118.76,119.47,118.66,118.84,99058.0,118.76,119.47,118.66,118.84,99058.0
2019-02-13 11:00:00,118.91,119.41,118.91,118.97,113043.0,118.91,119.41,118.91,118.97,113043.0
2019-02-13 11:30:00,119.04,119.05,118.07,118.7,151697.0,119.04,119.05,118.07,118.7,151697.0
2019-02-13 12:00:00,118.71,119.13,118.69,119.01,112703.0,118.71,119.13,118.69,119.01,112703.0
2019-02-13 12:30:00,119.03,119.77,118.88,119.28,131667.0,119.03,119.77,118.88,119.28,131667.0
2019-02-13 13:00:00,119.28,120.14,119.24,120.04,73485.0,119.28,120.14,119.24,120.04,73485.0
2019-02-13 13:30:00,120.12,120.35,119.72,119.87,103507.0,120.12,120.35,119.72,119.87,103507.0
2019-02-13 14:00:00,119.94,120.23,119.75,119.88,96343.0,119.94,120.23,119.75,119.88,96343.0
2019-02-13 14:30:00,119.94,120.06,119.7,119.88,95901.0,119.94,120.06,119.7,119.88,95901.0
2019-02-13 15:00:00,119.88,120.34,119.8,120.26,93778.0,119.88,120.34,119.8,120.26,93778.0
2019-02-13 15:30:00,120.26,120.3,119.52,119.71,242245.0,120.26,120.3,119.52,119.71,242245.0
2019-02-14 09:30:00,118.54,119.08,116.71,118.77,144793.0,118.54,119.08,116.71,118.77,144793.0
2019-02-14 10:00:00,118.62,119.89,118.51,119.0,80313.0,118.62,119.89,118.51,119.0,80313.0
2019-02-14 10:30:00,118.98,119.75,118.48,119.16,85599.0,118.98,119.75,118.48,119.16,85599.0
2019-02-14 11:00:00,119.24,119.66,118.86,119.43,88603.0,119.24,119.66,118.86,119.43,88603.0
2019-02-14 11:30:00,119.47,120.43,119.25,120.23,139638.0,119.47,120.43,119.25,120.23,139638.0
2019-02-14 12:00:00,120.22,121.35,120.1,120.84,109207.0,120.22,121.35,120.1,120.84,109207.0
2019-02-14 12:30:00,120.87,121.12,120.65,121.08,77719.0,120.87,121.12,120.65,121.08,77719.0
2019-02-14 13:00:00,121.03,121.25,120.48,120.59,86147.0,121.03,121.25,120.48,120.59,86147.0
2019-02-14 13:30:00,120.62,120.99,120.56,120.67,77095.0,120.62,120.99,120.56,120.67,77095.0
2019-02-14 14:00:00,120.67,121.34,120.62,121.18,101240.0,120.67,121.34,120.62,121.18,101240.0
2019-02-14 14:30:00,121.15,121.19,120.53,120.53,88555.0,121.15,121.19,120.53,120.53,88555.0
2019-02-14 15:00:00,120.55,121.1,120.31,120.5,113087.0,120.55,121.1,120.31,120.5,113087.0
2019-02-14 15:30:00,120.54,120.81,119.93,120.05,251035.0,120.54,120.81,119.93,120.05,251035.0
2019-02-15 09:30:00,121.14,121.61,120.42,120.5,47876.0,121.14,121.61,120.42,120.5,47876.0
2019-02-15 10:00:00,120.54,121.48,120.44,121.28,76379.0,120.54,121.48,120.44,121.28,76379.0
2019-02-15 10:30:00,121.25,121.63,120.83,120.93,44435.0,121.25,121.63,120.83,120.93,44435.0
2019-02-15 11:00:00,120.97,121.24,120.26,120.97,60507.0,120.97,121.24,120.26,120.97,60507.0
2019-02-15 11:30:00,120.96,121.45,120.83,121.02,50458.0,120.96,121.45,120.83,121.02,50458.0
2019-02-15 12:00:00,121.04,122.13,120.92,121.71,63765.0,121.04,122.13,120.92,121.71,63765.0
2019-02-15 12:30:00,121.7,122.47,121.37,122.04,65030.0,121.7,122.47,121.37,122.04,65030.0
2019-02-15 13:00:00,122.05,122.19,121.8,122.02,43978.0,122.05,122.19,121.8,122.02,43978.0
2019-02-15 13:30:00,121.99,122.07,121.54,121.71,57755.0,121.99,122.07,121.54,121.71,57755.0
2019-02-15 14:00:00,121.7,122.02,121.36,121.79,69376.0,121.7,122.02,121.36,121.79,69376.0
2019-02-15 14:30:00,121.84,122.23,121.8,122.2,60856.0,121.84,122.23,121.8,122.2,60856.0
2019-02-15 15:00:00,122.19,122.19,121.5,121.78,63379.0,122.19,122.19,121.5,121.78,63379.0
2019-02-15 15:30:00,121.74,122.12,121.45,122.03,144155.0,121.74,122.12,121.45,122.03,144155.0
2019-02-19 09:30:00,121.78,123.93,121.66,123.47,151719.0,121.78,123.93,121.66,123.47,151719.0
2019-02-19 10:00:00,123.47,124.24,122.33,122.38,159217.0,123.47,124.24,122.33,122.38,159217.0
2019-02-19 10:30:00,122.42,122.52,121.68,122.15,166861.0,122.42,122.52,121.68,122.15,166861.0
2019-02-19 11:00:00,122.18,122.44,121.32,121.5,100652.0,122.18,122.44,121.32,121.5,100652.0
2019-02-19 11:30:00,121.53,122.24,121.46,122.09,121712.0,121.53,122.24,121.46,122.09,121712.0
2019-02-19 12:00:00,122.13,122.17,121.66,122.17,65004.0,122.13,122.17,121.66,122.17,65004.0
2019-02-19 12:30:00,122.14,122.16,121.92,121.98,85359.0,122.14,122.16,121.92,121.98,85359.0
2019-02-19 13:00:00,122.0,122.0,121.32,121.68,87170.0,122.0,122.0,121.32,121.68,87170.0
2019-02-19 13:30:00,121.66,121.92,121.45,121.58,64770.0,121.66,121.92,121.45,121.58,64770.0
2019-02-19 14:00:00,121.63,122.08,121.63,121.85,79576.0,121.63,122.08,121.63,121.85,79576.0
2019-02-19 14:30:00,121.85,122.02,121.51,121.54,89912.0,121.85,122.02,121.51,121.54,89912.0
2019-02-19 15:00:00,121.52,121.58,120.51,120.76,148358.0,121.52,121.58,120.51,120.76,148358.0
2019-02-19 15:30:00,120.75,120.86,120.11,120.14,355865.0,120.75,120.86,120.11,120.14,355865.0
2019-02-20 09:30:00,120.34,121.44,120.34,120.9,85025.0,120.34,121.44,120.34,120.9,85025.0
2019-02-20 10:00:00,120.8,120.95,118.72,119.01,342066.0,120.8,120.95,118.72,119.01,342066.0
2019-02-20 10:30:00,119.09,119.56,118.47,119.29,218748.0,119.09,119.56,118.47,119.29,218748.0
2019-02-20 11:00:00,119.3,119.31,118.12,118.92,112117.0,119.3,119.31,118.12,118.92,112117.0
2019-02-20 11:30:00,118.89,118.9,117.93,118.65,150876.0,118.89,118.9,117.93,118.65,150876.0
2019-02-20 12:00:00,118.56,118.87,117.08,117.22,198109.0,118.56,118.87,117.08,117.22,198109.0
2019-02-20 12:30:00,117.25,117.96,116.99,117.23,118512.0,117.25,117.96,116.99,117.23,118512.0
2019-02-20 13:00:00,117.23,117.83,117.07,117.7,76293.0,117.23,117.83,117.07,117.7,76293.0
2019-02-20 13:30:00,117.77,118.15,117.35,117.89,78805.0,117.77,118.15,117.35,117.89,78805.0
2019-02-20 14:00:00,117.99,118.59,117.46,117.95,106615.0,117.99,118.59,117.46,117.95,106615.0
2019-02-20 14:30:00,117.94,118.68,117.75,118.1,108647.0,117.94,118.68,117.75,118.1,108647.0
2019-02-20 15:00:00,118.11,118.55,117.84,118.17,142577.0,118.11,118.55,117.84,118.17,142577.0
2019-02-20 15:30:00,118.17,118.2,117.7,118.03,208627.0,118.17,118.2,117.7,118.03,208627.0
2019-02-21 09:30:00,117.82,118.98,116.55,116.59,89683.0,117.82,118.98,116.55,116.59,89683.0
2019-02-21 10:00:00,116.59,117.17,115.66,116.82,127879.0,116.59,117.17,115.66,116.82,127879.0
2019-02-21 10:30:00,116.88,117.43,116.52,117.01,97068.0,116.88,117.43,116.52,117.01,97068.0
2019-02-21 11:00:00,117.08,117.88,116.83,117.15,96128.0,117.08,117.88,116.83,117.15,96128.0
2019-02-21 11:30:00,117.13,117.98,117.01,117.61,110280.0,117.13,117.98,117.01,117.61,110280.0
2019-02-21 12:00:00,117.65,117.91,117.17,117.44,119523.0,117.65,117.91,117.17,117.44,119523.0
2019-02-21 12:30:00,117.42,118.34,117.26,117.81,127720.0,117.42,118.34,117.26,117.81,127720.0
2019-02-21 13:00:00,117.82,118.42,117.44,117.82,126691.0,117.82,118.42,117.44,117.82,126691.0
2019-02-21 13:30:00,117.82,117.82,117.15,117.45,130777.0,117.82,117.82,117.15,117.45,130777.0
2019-02-21 14:00:00,117.5,117.94,116.75,117.08,177462.0,117.5,117.94,116.75,117.08,177462.0
2019-02-21 14:30:00,117.11,117.18,116.04,116.08,124753.0,117.11,117.18,116.04,116.08,124753.0
2019-02-21 15:00:00,116.06,116.55,115.94,116.43,142675.0,116.06,116.55,115.94,116.43,142675.0
2019-02-21 15:30:00,116.44,117.32,116.15,117.28,277720.0,116.44,117.32,116.15,117.28,277720.0
2019-02-22 09:30:00,141.54,151.5,141.2,151.34,2301458.0,141.54,151.5,141.2,151.34,2301458.0
2019-02-22 10:00:00,151.34,153.88,149.21,152.55,1144384.0,151.34,153.88,149.21,152.55,1144384.0
2019-02-22 10:30:00,152.45,155.34,151.23,154.62,980086.0,152.45,155.34,151.23,154.62,980086.0
2019-02-22 11:00:00,154.54,156.78,153.81,154.4,726432.0,154.54,156.78,153.81,154.4,726432.0
2019-02-22 11:30:00,154.31,155.25,152.68,155.21,527798.0,154.31,155.25,152.68,155.21,527798.0
2019-02-22 12:00:00,155.16,155.7,152.88,153.11,375329.0,155.16,155.7,152.88,153.11,375329.0
2019-02-22 12:30:00,152.99,153.48,150.53,151.31,807288.0,152.99,153.48,150.53,151.31,807288.0
2019-02-22 13:00:00,151.32,151.34,148.38,149.79,726783.0,151.32,151.34,148.38,149.79,726783.0
2019-02-22 13:30:00,149.93,151.36,149.56,150.2,468860.0,149.93,151.36,149.56,150.2,468860.0
2019-02-22 14:00:00,150.25,150.79,149.04,150.07,425141.0,150.25,150.79,149.04,150.07,425141.0
2019-02-22 14:30:00,150.11,150.69,149.22,149.75,364428.0,150.11,150.69,149.22,149.75,364428.0
2019-02-22 15:00:00,149.76,150.99,149.72,150.58,263130.0,149.76,150.99,149.72,150.58,263130.0
2019-02-22 15:30:00,150.64,150.65,149.64,149.98,599753.0,150.64,150.65,149.64,149.98,599753.0
2019-02-25 09:30:00,151.3,158.87,151.3,158.84,807261.0,151.3,158.87,151.3,158.84,807261.0
2019-02-25 10:00:00,158.72,162.74,158.49,161.22,1081657.0,158.72,162.74,158.49,161.22,1081657.0
2019-02-25 10:30:00,161.22,161.58,159.15,160.7,669612.0,161.22,161.58,159.15,160.7,669612.0
2019-02-25 11:00:00,160.68,161.67,159.66,160.12,477983.0,160.68,161.67,159.66,160.12,477983.0
2019-02-25 11:30:00,160.12,160.35,158.53,160.01,427547.0,160.12,160.35,158.53,160.01,427547.0
2019-02-25 12:00:00,159.93,160.22,158.25,158.39,285440.0,159.93,160.22,158.25,158.39,285440.0
2019-02-25 12:30:00,158.38,159.49,158.24,159.28,191772.0,158.38,159.49,158.24,159.28,191772.0
2019-02-25 13:00:00,159.26,160.18,158.95,159.46,210717.0,159.26,160.18,158.95,159.46,210717.0
2019-02-25 13:30:00,159.46,160.98,159.46,160.98,293699.0,159.46,160.98,159.46,160.98,293699.0
2019-02-25 14:00:00,160.98,161.24,159.67,160.36,221093.0,160.98,161.24,159.67,160.36,221093.0
2019-02-25 14:30:00,160.47,160.67,159.83,160.2,148183.0,160.47,160.67,159.83,160.2,148183.0
2019-02-25 15:00:00,160.16,160.64,159.62,159.79,280671.0,160.16,160.64,159.62,159.79,280671.0
2019-02-25 15:30:00,159.85,161.32,159.8,160.25,541387.0,159.85,161.32,159.8,160.25,541387.0
2019-02-26 09:30:00,158.1,162.35,157.0,162.24,655946.0,158.1,162.35,157.0,162.24,655946.0
2019-02-26 10:00:00,162.35,163.88,161.21,163.07,436938.0,162.35,163.88,161.21,163.07,436938.0
2019-02-26 10:30:00,163.09,163.61,160.47,161.25,335853.0,163.09,163.61,160.47,161.25,335853.0
2019-02-26 11:00:00,161.14,162.73,161.01,161.77,203838.0,161.14,162.73,161.01,161.77,203838.0
2019-02-26 11:30:00,161.78,162.89,161.4,162.59,174090.0,161.78,162.89,161.4,162.59,174090.0
2019-02-26 12:00:00,162.66,162.81,161.14,161.15,187396.0,162.66,162.81,161.14,161.15,187396.0
2019-02-26 12:30:00,161.24,161.69,160.76,161.04,171454.0,161.24,161.69,160.76,161.04,171454.0
2019-02-26 13:00:00,161.0,162.44,160.89,161.9,239620.0,161.0,162.44,160.89,161.9,239620.0
2019-02-26 13:30:00,161.91,162.75,161.54,162.15,112635.0,161.91,162.75,161.54,162.15,112635.0
2019-02-26 14:00:00,162.22,163.48,161.86,163.09,153168.0,162.22,163.48,161.86,163.09,153168.0
2019-02-26 14:30:00,163.11,163.77,161.68,162.8,292454.0,163.11,163.77,161.68,162.8,292454.0
2019-02-26 15:00:00,162.75,163.63,162.55,163.45,152989.0,162.75,163.63,162.55,163.45,152989.0
2019-02-26 15:30:00,163.42,164.26,163.14,163.5,357008.0,163.42,164.26,163.14,163.5,357008.0
2019-02-27 09:30:00,162.01,165.72,162.01,163.48,451126.0,162.01,165.72,162.01,163.48,451126.0
2019-02-27 10:00:00,163.36,163.71,161.48,163.19,254676.0,163.36,163.71,161.48,163.19,254676.0
2019-02-27 10:30:00,163.19,164.67,163.13,163.33,173055.0,163.19,164.67,163.13,163.33,173055.0
2019-02-27 11:00:00,163.37,164.0,162.9,163.91,143378.0,163.37,164.0,162.9,163.91,143378.0
2019-02-27 11:30:00,163.91,164.6,163.89,164.32,211669.0,163.91,164.6,163.89,164.32,211669.0
2019-02-27 12:00:00,164.32,164.34,163.7,163.92,171377.0,164.32,164.34,163.7,163.92,171377.0
2019-02-27 12:30:00,163.98,164.07,163.3,163.4,54072.0,163.98,164.07,163.3,163.4,54072.0
2019-02-27 13:00:00,163.32,164.07,163.32,163.62,129554.0,163.32,164.07,163.32,163.62,129554.0
2019-02-27 13:30:00,163.69,164.22,163.51,164.08,50457.0,163.69,164.22,163.51,164.08,50457.0
2019-02-27 14:00:00,164.08,164.08,163.57,163.97,227323.0,164.08,164.08,163.57,163.97,227323.0
2019-02-27 14:30:00,163.92,164.5,163.68,163.81,219812.0,163.92,164.5,163.68,163.81,219812.0
2019-02-27 15:00:00,163.84,163.87,163.2,163.33,132512.0,163.84,163.87,163.2,163.33,132512.0
2019-02-27 15:30:00,163.3,163.87,163.15,163.82,336821.0,163.3,163.87,163.15,163.82,336821.0
2019-02-28 09:30:00,162.92,165.48,162.5,164.33,129534.0,162.92,165.48,162.5,164.33,129534.0
2019-02-28 10:00:00,164.35,164.37,162.23,162.73,171922.0,164.35,164.37,162.23,162.73,171922.0
2019-02-28 10:30:00,162.84,163.26,161.76,163.24,128107.0,162.84,163.26,161.76,163.24,128107.0
2019-02-28 11:00:00,163.34,164.8,163.3,164.59,195166.0,163.34,164.8,163.3,164.59,195166.0
2019-02-28 11:30:00,164.6,164.89,164.22,164.22,243683.0,164.6,164.89,164.22,164.22,243683.0
2019-02-28 12:00:00,164.24,164.84,164.14,164.73,58744.0,164.24,164.84,164.14,164.73,58744.0
2019-02-28 12:30:00,164.68,164.74,164.0,164.52,54233.0,164.68,164.74,164.0,164.52,54233.0
2019-02-28 13:00:00,164.5,164.84,164.32,164.79,58848.0,164.5,164.84,164.32,164.79,58848.0
2019-02-28 13:30:00,164.87,165.14,164.43,164.8,86258.0,164.87,165.14,164.43,164.8,86258.0
2019-02-28 14:00:00,164.68,165.2,164.51,165.13,53312.0,164.68,165.2,164.51,165.13,53312.0
2019-02-28 14:30:00,165.13,166.13,164.74,165.74,98122.0,165.13,166.13,164.74,165.74,98122.0
2019-02-28 15:00:00,165.84,165.93,165.17,165.39,65605.0,165.84,165.93,165.17,165.39,65605.0
2019-02-28 15:30:00,165.44,166.0,165.31,165.74,226179.0,165.44,166.0,165.31,165.74,226179.0
2019-03-01 09:30:00,167.5,168.0,165.65,166.35,546251.0,167.5,168.0,165.65,166.35,546251.0
2019-03-01 10:00:00,166.34,166.34,164.43,166.19,201727.0,166.34,166.34,164.43,166.19,201727.0
2019-03-01 10:30:00,166.16,167.84,166.12,167.49,141235.0,166.16,167.84,166.12,167.49,141235.0
2019-03-01 11:00:00,167.33,167.86,166.53,167.01,194265.0,167.33,167.86,166.53,167.01,194265.0
2019-03-01 11:30:00,167.02,167.15,166.15,167.03,238219.0,167.02,167.15,166.15,167.03,238219.0
2019-03-01 12:00:00,167.03,168.15,166.95,167.42,69959.0,167.03,168.15,166.95,167.42,69959.0
2019-03-01 12:30:00,167.4,168.61,167.39,168.26,96925.0,167.4,168.61,167.39,168.26,96925.0
2019-03-01 13:00:00,168.34,169.09,168.09,168.58,91654.0,168.34,169.09,168.09,168.58,91654.0
2019-03-01 13:30:00,168.62,169.22,168.41,168.81,61504.0,168.62,169.22,168.41,168.81,61504.0
2019-03-01 14:00:00,168.85,170.99,168.84,170.18,238928.0,168.85,170.99,168.84,170.18,238928.0
2019-03-01 14:30:00,170.08,170.13,169.0,169.45,124662.0,170.08,170.13,169.0,169.45,124662.0
2019-03-01 15:00:00,169.41,169.64,169.2,169.49,58559.0,169.41,169.64,169.2,169.49,58559.0
2019-03-01 15:30:00,169.5,170.0,169.19,169.81,232967.0,169.5,170.0,169.19,169.81,232967.0
2019-03-04 09:30:00,168.0,169.4,166.89,167.53,196756.0,168.0,169.4,166.89,167.53,196756.0
2019-03-04 10:00:00,167.56,167.65,164.99,166.02,294353.0,167.56,167.65,164.99,166.02,294353.0
2019-03-04 10:30:00,165.95,166.64,164.75,164.87,165640.0,165.95,166.64,164.75,164.87,165640.0
2019-03-04 11:00:00,164.81,165.28,163.09,164.13,175951.0,164.81,165.28,163.09,164.13,175951.0
2019-03-04 11:30:00,164.0,164.26,161.34,163.1,226621.0,164.0,164.26,161.34,163.1,226621.0
2019-03-04 12:00:00,163.1,165.34,162.61,164.98,241105.0,163.1,165.34,162.61,164.98,241105.0
2019-03-04 12:30:00,164.98,166.06,164.9,165.69,175918.0,164.98,166.06,164.9,165.69,175918.0
2019-03-04 13:00:00,165.75,167.56,164.97,166.53,132992.0,165.75,167.56,164.97,166.53,132992.0
2019-03-04 13:30:00,166.55,166.83,166.18,166.55,57533.0,166.55,166.83,166.18,166.55,57533.0
2019-03-04 14:00:00,166.62,167.15,166.52,166.79,66729.0,166.62,167.15,166.52,166.79,66729.0
2019-03-04 14:30:00,166.84,166.93,165.87,166.02,47786.0,166.84,166.93,165.87,166.02,47786.0
2019-03-04 15:00:00,166.01,166.22,165.64,165.71,76325.0,166.01,166.22,165.64,165.71,76325.0
2019-03-04 15:30:00,165.66,166.64,165.28,166.43,194535.0,165.66,166.64,165.28,166.43,194535.0
2019-03-05 09:30:00,165.73,167.72,165.04,167.02,170302.0,165.73,167.72,165.04,167.02,170302.0
2019-03-05 10:00:00,167.19,168.66,166.59,167.47,160407.0,167.19,168.66,166.59,167.47,160407.0
2019-03-05 10:30:00,167.26,169.8,167.26,168.96,160223.0,167.26,169.8,167.26,168.96,160223.0
2019-03-05 11:00:00,169.05,169.48,168.6,168.87,182173.0,169.05,169.48,168.6,168.87,182173.0
2019-03-05 11:30:00,168.8,169.17,168.31,168.65,66437.0,168.8,169.17,168.31,168.65,66437.0
2019-03-05 12:00:00,168.69,169.11,168.33,168.48,52805.0,168.69,169.11,168.33,168.48,52805.0
2019-03-05 12:30:00,168.48,168.68,167.96,168.07,55620.0,168.48,168.68,167.96,168.07,55620.0
2019-03-05 13:00:00,168.05,168.41,167.85,168.05,33115.0,168.05,168.41,167.85,168.05,33115.0
2019-03-05 13:30:00,168.1,168.26,167.73,167.81,62645.0,168.1,168.26,167.73,167.81,62645.0
2019-03-05 14:00:00,167.87,167.89,167.45,167.7,42796.0,167.87,167.89,167.45,167.7,42796.0
2019-03-05 14:30:00,167.69,168.11,167.61,167.68,86596.0,167.69,168.11,167.61,167.68,86596.0
2019-03-05 15:00:00,167.67,167.75,167.31,167.46,123555.0,167.67,167.75,167.31,167.46,123555.0
2019-03-05 15:30:00,167.48,167.55,166.06,166.23,289420.0,167.48,167.55,166.06,166.23,289420.0
2019-03-06 09:30:00,165.9,167.34,164.4,166.51,223364.0,165.9,167.34,164.4,166.51,223364.0
2019-03-06 10:00:00,166.43,166.84,164.55,165.28,141346.0,166.43,166.84,164.55,165.28,141346.0
2019-03-06 10:30:00,165.3,165.51,163.5,165.29,108403.0,165.3,165.51,163.5,165.29,108403.0
2019-03-06 11:00:00,165.29,166.27,164.82,165.01,93947.0,165.29,166.27,164.82,165.01,93947.0
2019-03-06 11:30:00,165.1,165.2,163.6,164.82,71794.0,165.1,165.2,163.6,164.82,71794.0
2019-03-06 12:00:00,164.84,165.17,163.87,164.17,73415.0,164.84,165.17,163.87,164.17,73415.0
2019-03-06 12:30:00,164.07,165.05,164.0,164.44,34945.0,164.07,165.05,164.0,164.44,34945.0
2019-03-06 13:00:00,164.51,164.98,164.1,164.78,54224.0,164.51,164.98,164.1,164.78,54224.0
2019-03-06 13:30:00,164.82,165.16,164.76,165.0,60996.0,164.82,165.16,164.76,165.0,60996.0
2019-03-06 14:00:00,165.02,165.13,164.52,164.81,59336.0,165.02,165.13,164.52,164.81,59336.0
2019-03-06 14:30:00,164.87,165.15,164.47,164.97,44121.0,164.87,165.15,164.47,164.97,44121.0
2019-03-06 15:00:00,165.02,165.04,163.92,164.13,76197.0,165.02,165.04,163.92,164.13,76197.0
2019-03-06 15:30:00,164.1,165.0,164.0,164.96,167609.0,164.1,165.0,164.0,164.96,167609.0
2019-03-07 09:30:00,164.59,164.9,162.38,164.0,142464.0,164.59,164.9,162.38,164.0,142464.0
2019-03-07 10:00:00,164.06,165.2,163.86,164.71,140233.0,164.06,165.2,163.86,164.71,140233.0
2019-03-07 10:30:00,164.71,165.9,164.47,165.38,134735.0,164.71,165.9,164.47,165.38,134735.0
2019-03-07 11:00:00,165.39,165.67,164.93,165.19,122932.0,165.39,165.67,164.93,165.19,122932.0
2019-03-07 11:30:00,165.21,165.72,163.49,163.49,180170.0,165.21,165.72,163.49,163.49,180170.0
2019-03-07 12:00:00,163.43,163.74,161.9,162.53,164135.0,163.43,163.74,161.9,162.53,164135.0
2019-03-07 12:30:00,162.53,163.46,161.9,163.4,56318.0,162.53,163.46,161.9,163.4,56318.0
2019-03-07 13:00:00,163.44,163.65,162.62,163.09,50065.0,163.44,163.65,162.62,163.09,50065.0
2019-03-07 13:30:00,163.11,163.59,162.56,163.38,69058.0,163.11,163.59,162.56,163.38,69058.0
2019-03-07 14:00:00,163.38,163.53,162.31,163.02,65894.0,163.38,163.53,162.31,163.02,65894.0
2019-03-07 14:30:00,163.09,163.16,161.04,161.27,129713.0,163.09,163.16,161.04,161.27,129713.0
2019-03-07 15:00:00,161.34,163.0,161.2,162.5,80771.0,161.34,163.0,161.2,162.5,80771.0
2019-03-07 15:30:00,162.5,163.39,162.46,163.22,190645.0,162.5,163.39,162.46,163.22,190645.0
2019-03-08 09:30:00,160.52,162.45,159.01,161.96,246621.0,160.52,162.45,159.01,161.96,246621.0
2019-03-08 10:00:00,161.74,162.87,160.72,162.83,102749.0,161.74,162.87,160.72,162.83,102749.0
2019-03-08 10:30:00,162.83,163.97,162.15,163.36,129714.0,162.83,163.97,162.15,163.36,129714.0
2019-03-08 11:00:00,163.14,164.05,162.65,163.81,83627.0,163.14,164.05,162.65,163.81,83627.0
2019-03-08 11:30:00,163.79,163.9,162.71,162.78,43683.0,163.79,163.9,162.71,162.78,43683.0
2019-03-08 12:00:00,162.78,162.96,161.93,162.64,43385.0,162.78,162.96,161.93,162.64,43385.0
2019-03-08 12:30:00,162.61,163.2,162.22,162.34,37276.0,162.61,163.2,162.22,162.34,37276.0
2019-03-08 13:00:00,162.55,163.59,162.55,163.59,29049.0,162.55,163.59,162.55,163.59,29049.0
2019-03-08 13:30:00,163.56,163.96,163.24,163.47,30133.0,163.56,163.96,163.24,163.47,30133.0
2019-03-08 14:00:00,163.53,163.95,163.49,163.57,60801.0,163.53,163.95,163.49,163.57,60801.0
2019-03-08 14:30:00,163.52,164.54,163.47,163.94,50419.0,163.52,164.54,163.47,163.94,50419.0
2019-03-08 15:00:00,163.86,164.37,163.32,163.48,52408.0,163.86,164.37,163.32,163.48,52408.0
2019-03-08 15:30:00,163.31,165.25,163.31,165.11,190123.0,163.31,165.25,163.31,165.11,190123.0
2019-03-11 09:30:00,165.8,167.79,164.5,167.23,141097.0,165.8,167.79,164.5,167.23,141097.0
2019-03-11 10:00:00,167.25,167.5,165.94,166.49,84569.0,167.25,167.5,165.94,166.49,84569.0
2019-03-11 10:30:00,166.53,168.69,166.36,168.21,175717.0,166.53,168.69,166.36,168.21,175717.0
2019-03-11 11:00:00,168.18,169.43,168.06,168.34,109234.0,168.18,169.43,168.06,168.34,109234.0
2019-03-11 11:30:00,168.3,168.9,167.89,168.81,83518.0,168.3,168.9,167.89,168.81,83518.0
2019-03-11 12:00:00,168.84,170.2,168.5,170.01,95835.0,168.84,170.2,168.5,170.01,95835.0
2019-03-11 12:30:00,169.99,170.33,169.32,170.05,89361.0,169.99,170.33,169.32,170.05,89361.0
2019-03-11 13:00:00,169.97,171.52,169.96,171.44,119702.0,169.97,171.52,169.96,171.44,119702.0
2019-03-11 13:30:00,171.4,171.85,169.87,170.13,126079.0,171.4,171.85,169.87,170.13,126079.0
2019-03-11 14:00:00,170.19,170.21,169.03,169.2,104701.0,170.19,170.21,169.03,169.2,104701.0
2019-03-11 14:30:00,169.24,169.24,168.43,168.8,91122.0,169.24,169.24,168.43,168.8,91122.0
2019-03-11 15:00:00,168.78,170.13,168.59,169.84,84270.0,168.78,170.13,168.59,169.84,84270.0
2019-03-11 15:30:00,169.92,170.37,169.75,170.03,238610.0,169.92,170.37,169.75,170.03,238610.0
2019-03-12 09:30:00,170.67,171.94,168.77,171.43,167938.0,170.67,171.94,168.77,171.43,167938.0
2019-03-12 10:00:00,171.43,171.45,170.15,170.74,134461.0,171.43,171.45,170.15,170.74,134461.0
2019-03-12 10:30:00,170.72,170.98,170.16,170.34,125960.0,170.72,170.98,170.16,170.34,125960.0
2019-03-12 11:00:00,170.32,170.4,169.62,170.22,92633.0,170.32,170.4,169.62,170.22,92633.0
2019-03-12 11:30:00,170.25,170.88,170.18,170.73,96823.0,170.25,170.88,170.18,170.73,96823.0
2019-03-12 12:00:00,170.76,172.0,170.42,171.66,84274.0,170.76,172.0,170.42,171.66,84274.0
2019-03-12 12:30:00,171.63,172.41,171.53,172.4,70870.0,171.63,172.41,171.53,172.4,70870.0
2019-03-12 13:00:00,172.4,172.79,172.16,172.23,49502.0,172.4,172.79,172.16,172.23,49502.0
2019-03-12 13:30:00,172.22,172.27,171.69,172.03,40070.0,172.22,172.27,171.69,172.03,40070.0
2019-03-12 14:00:00,172.03,172.31,171.84,171.9,35172.0,172.03,172.31,171.84,171.9,35172.0
2019-03-12 14:30:00,171.93,172.51,171.79,172.47,42559.0,171.93,172.51,171.79,172.47,42559.0
2019-03-12 15:00:00,172.47,172.59,171.65,171.69,56721.0,172.47,172.59,171.65,171.69,56721.0
2019-03-12 15:30:00,171.7,171.96,171.36,171.65,151662.0,171.7,171.96,171.36,171.65,151662.0
2019-03-13 09:30:00,172.5,172.5,169.03,169.59,120443.0,172.5,172.5,169.03,169.59,120443.0
2019-03-13 10:00:00,169.55,170.02,167.54,168.12,164860.0,169.55,170.02,167.54,168.12,164860.0
2019-03-13 10:30:00,168.16,169.75,168.1,168.81,155323.0,168.16,169.75,168.1,168.81,155323.0
2019-03-13 11:00:00,168.89,169.64,168.68,169.64,106721.0,168.89,169.64,168.68,169.64,106721.0
2019-03-13 11:30:00,169.66,170.88,169.31,169.4,169949.0,169.66,170.88,169.31,169.4,169949.0
2019-03-13 12:00:00,169.28,169.56,168.92,169.39,46058.0,169.28,169.56,168.92,169.39,46058.0
2019-03-13 12:30:00,169.32,169.32,168.65,169.09,64407.0,169.32,169.32,168.65,169.09,64407.0
2019-03-13 13:00:00,169.05,169.42,168.65,169.42,62437.0,169.05,169.42,168.65,169.42,62437.0
2019-03-13 13:30:00,169.4,170.03,169.33,169.65,56483.0,169.4,170.03,169.33,169.65,56483.0
2019-03-13 14:00:00,169.72,169.91,169.24,169.27,45018.0,169.72,169.91,169.24,169.27,45018.0
2019-03-13 14:30:00,169.27,169.27,168.02,168.09,85197.0,169.27,169.27,168.02,168.09,85197.0
2019-03-13 15:00:00,168.09,168.67,167.74,168.66,121362.0,168.09,168.67,167.74,168.66,121362.0
2019-03-13 15:30:00,168.58,169.04,168.24,168.84,247201.0,168.58,169.04,168.24,168.84,247201.0
2019-03-14 09:30:00,169.01,169.75,167.91,169.5,144144.0,169.01,169.75,167.91,169.5,144144.0
2019-03-14 10:00:00,169.66,169.66,166.78,167.77,194712.0,169.66,169.66,166.78,167.77,194712.0
2019-03-14 10:30:00,167.74,168.06,166.34,166.86,115595.0,167.74,168.06,166.34,166.86,115595.0
2019-03-14 11:00:00,166.8,166.95,165.79,165.97,75041.0,166.8,166.95,165.79,165.97,75041.0
2019-03-14 11:30:00,166.0,166.37,165.5,165.9,69093.0,166.0,166.37,165.5,165.9,69093.0
2019-03-14 12:00:00,165.91,166.4,165.55,165.69,91484.0,165.91,166.4,165.55,165.69,91484.0
2019-03-14 12:30:00,165.74,166.98,165.74,166.06,40559.0,165.74,166.98,165.74,166.06,40559.0
2019-03-14 13:00:00,165.98,166.1,164.93,165.19,43004.0,165.98,166.1,164.93,165.19,43004.0
2019-03-14 13:30:00,165.18,165.38,164.5,165.09,68251.0,165.18,165.38,164.5,165.09,68251.0
2019-03-14 14:00:00,165.07,166.21,165.07,165.75,50354.0,165.07,166.21,165.07,165.75,50354.0
2019-03-14 14:30:00,165.74,165.89,165.39,165.56,29770.0,165.74,165.89,165.39,165.56,29770.0
2019-03-14 15:00:00,165.55,166.06,165.55,165.94,36360.0,165.55,166.06,165.55,165.94,36360.0
2019-03-14 15:30:00,165.95,166.08,164.98,165.48,227514.0,165.95,166.08,164.98,165.48,227514.0
2019-03-15 09:30:00,164.31,166.42,163.87,164.2,222372.0,164.31,166.42,163.87,164.2,222372.0
2019-03-15 10:00:00,164.36,165.34,163.45,164.59,134945.0,164.36,165.34,163.45,164.59,134945.0
2019-03-15 10:30:00,164.6,164.79,163.38,164.64,71155.0,164.6,164.79,163.38,164.64,71155.0
2019-03-15 11:00:00,164.5,165.23,164.27,164.67,49396.0,164.5,165.23,164.27,164.67,49396.0
2019-03-15 11:30:00,164.76,165.57,164.59,165.39,28243.0,164.76,165.57,164.59,165.39,28243.0
2019-03-15 12:00:00,165.29,166.43,165.06,165.89,64058.0,165.29,166.43,165.06,165.89,64058.0
2019-03-15 12:30:00,165.93,166.08,165.27,165.38,36433.0,165.93,166.08,165.27,165.38,36433.0
2019-03-15 13:00:00,165.35,165.62,165.24,165.39,23629.0,165.35,165.62,165.24,165.39,23629.0
2019-03-15 13:30:00,165.43,166.17,165.38,165.64,49988.0,165.43,166.17,165.38,165.64,49988.0
2019-03-15 14:00:00,165.74,166.2,165.57,166.08,35405.0,165.74,166.2,165.57,166.08,35405.0
2019-03-15 14:30:00,166.09,166.52,165.7,166.08,42089.0,166.09,166.52,165.7,166.08,42089.0
2019-03-15 15:00:00,165.99,166.1,165.34,165.39,28056.0,165.99,166.1,165.34,165.39,28056.0
2019-03-15 15:30:00,165.35,166.07,164.81,166.07,297234.0,165.35,166.07,164.81,166.07,297234.0
2019-03-18 09:30:00,165.96,166.86,164.91,166.41,126057.0,165.96,166.86,164.91,166.41,126057.0
2019-03-18 10:00:00,166.5,166.71,165.34,165.93,107035.0,166.5,166.71,165.34,165.93,107035.0
2019-03-18 10:30:00,165.98,167.98,165.98,167.82,149503.0,165.98,167.98,165.98,167.82,149503.0
2019-03-18 11:00:00,167.82,167.95,165.83,166.11,75349.0,167.82,167.95,165.83,166.11,75349.0
2019-03-18 11:30:00,166.16,167.8,166.05,167.24,39954.0,166.16,167.8,166.05,167.24,39954.0
2019-03-18 12:00:00,167.34,167.43,166.44,166.46,29238.0,167.34,167.43,166.44,166.46,29238.0
2019-03-18 12:30:00,166.41,167.07,166.28,166.61,33791.0,166.41,167.07,166.28,166.61,33791.0
2019-03-18 13:00:00,166.68,167.71,166.58,167.4,37065.0,166.68,167.71,166.58,167.4,37065.0
2019-03-18 13:30:00,167.37,167.88,167.27,167.63,26058.0,167.37,167.88,167.27,167.63,26058.0
2019-03-18 14:00:00,167.59,168.7,167.59,168.49,71887.0,167.59,168.7,167.59,168.49,71887.0
2019-03-18 14:30:00,168.4,168.9,168.38,168.82,38401.0,168.4,168.9,168.38,168.82,38401.0
2019-03-18 15:00:00,168.88,168.88,168.23,168.3,42299.0,168.88,168.88,168.23,168.3,42299.0
2019-03-18 15:30:00,168.32,169.85,168.32,169.34,202650.0,168.32,169.85,168.32,169.34,202650.0
2019-03-19 09:30:00,170.22,170.8,168.66,169.63,69891.0,170.22,170.8,168.66,169.63,69891.0
2019-03-19 10:00:00,169.5,170.32,168.99,169.03,69363.0,169.5,170.32,168.99,169.03,69363.0
2019-03-19 10:30:00,169.24,170.0,167.85,168.39,69486.0,169.24,170.0,167.85,168.39,69486.0
2019-03-19 11:00:00,168.61,169.74,168.59,169.34,27732.0,168.61,169.74,168.59,169.34,27732.0
2019-03-19 11:30:00,169.33,169.87,169.01,169.87,19996.0,169.33,169.87,169.01,169.87,19996.0
2019-03-19 12:00:00,169.9,170.74,169.84,170.23,52191.0,169.9,170.74,169.84,170.23,52191.0
2019-03-19 12:30:00,170.15,170.49,168.45,169.37,45779.0,170.15,170.49,168.45,169.37,45779.0
2019-03-19 13:00:00,169.49,170.15,169.24,170.02,64947.0,169.49,170.15,169.24,170.02,64947.0
2019-03-19 13:30:00,170.05,170.52,169.93,170.51,25585.0,170.05,170.52,169.93,170.51,25585.0
2019-03-19 14:00:00,170.42,170.6,169.76,169.94,38597.0,170.42,170.6,169.76,169.94,38597.0
2019-03-19 14:30:00,169.88,170.14,169.41,169.5,31661.0,169.88,170.14,169.41,169.5,31661.0
2019-03-19 15:00:00,169.54,169.7,168.51,168.57,38354.0,169.54,169.7,168.51,168.57,38354.0
2019-03-19 15:30:00,168.53,168.65,168.02,168.33,126394.0,168.53,168.65,168.02,168.33,126394.0
2019-03-20 09:30:00,170.0,170.96,168.5,170.25,116196.0,170.0,170.96,168.5,170.25,116196.0
2019-03-20 10:00:00,170.12,171.63,170.12,170.73,90155.0,170.12,171.63,170.12,170.73,90155.0
2019-03-20 10:30:00,170.66,170.83,169.75,170.25,41585.0,170.66,170.83,169.75,170.25,41585.0
2019-03-20 11:00:00,170.25,170.63,169.76,170.21,42912.0,170.25,170.63,169.76,170.21,42912.0
2019-03-20 11:30:00,170.06,170.14,167.67,167.75,44726.0,170.06,170.14,167.67,167.75,44726.0
2019-03-20 12:00:00,167.78,168.88,167.72,168.51,44686.0,167.78,168.88,167.72,168.51,44686.0
2019-03-20 12:30:00,168.54,169.25,167.86,169.14,62302.0,168.54,169.25,167.86,169.14,62302.0
2019-03-20 13:00:00,169.14,169.59,168.98,169.13,33480.0,169.14,169.59,168.98,169.13,33480.0
2019-03-20 13:30:00,169.37,169.94,169.32,169.94,26155.0,169.37,169.94,169.32,169.94,26155.0
2019-03-20 14:00:00,170.21,171.89,170.03,171.87,130299.0,170.21,171.89,170.03,171.87,130299.0
2019-03-20 14:30:00,171.84,172.96,171.82,172.7,145389.0,171.84,172.96,171.82,172.7,145389.0
2019-03-20 15:00:00,172.79,173.0,171.75,171.94,65332.0,172.79,173.0,171.75,171.94,65332.0
2019-03-20 15:30:00,171.95,171.98,170.75,171.06,166956.0,171.95,171.98,170.75,171.06,166956.0
2019-03-21 09:30:00,172.31,173.72,170.56,171.96,93261.0,172.31,173.72,170.56,171.96,93261.0
2019-03-21 10:00:00,172.1,172.93,171.8,172.93,55855.0,172.1,172.93,171.8,172.93,55855.0
2019-03-21 10:30:00,172.86,173.23,172.28,173.13,53654.0,172.86,173.23,172.28,173.13,53654.0
2019-03-21 11:00:00,173.13,173.34,172.55,172.72,44799.0,173.13,173.34,172.55,172.72,44799.0
2019-03-21 11:30:00,172.63,173.36,171.9,172.35,91197.0,172.63,173.36,171.9,172.35,91197.0
2019-03-21 12:00:00,172.25,172.4,170.76,170.82,50988.0,172.25,172.4,170.76,170.82,50988.0
2019-03-21 12:30:00,170.69,170.92,169.88,170.43,56009.0,170.69,170.92,169.88,170.43,56009.0
2019-03-21 13:00:00,170.43,171.67,170.4,171.37,37079.0,170.43,171.67,170.4,171.37,37079.0
2019-03-21 13:30:00,171.36,171.79,170.66,170.77,21807.0,171.36,171.79,170.66,170.77,21807.0
2019-03-21 14:00:00,170.79,171.52,170.66,171.32,64110.0,170.79,171.52,170.66,171.32,64110.0
2019-03-21 14:30:00,171.24,171.88,170.96,171.66,46173.0,171.24,171.88,170.96,171.66,46173.0
2019-03-21 15:00:00,171.66,171.82,171.07,171.34,35951.0,171.66,171.82,171.07,171.34,35951.0
2019-03-21 15:30:00,171.38,172.46,170.98,171.36,187168.0,171.38,172.46,170.98,171.36,187168.0
2019-03-22 09:30:00,170.02,171.52,167.03,167.53,238578.0,170.02,171.52,167.03,167.53,238578.0
2019-03-22 10:00:00,167.52,168.76,167.04,167.92,161493.0,167.52,168.76,167.04,167.92,161493.0
2019-03-22 10:30:00,168.0,168.26,164.01,164.09,124208.0,168.0,168.26,164.01,164.09,124208.0
2019-03-22 11:00:00,163.88,164.0,161.18,161.44,208956.0,163.88,164.0,161.18,161.44,208956.0
2019-03-22 11:30:00,161.33,162.3,158.84,159.2,206658.0,161.33,162.3,158.84,159.2,206658.0
2019-03-22 12:00:00,159.24,161.63,159.15,160.98,150605.0,159.24,161.63,159.15,160.98,150605.0
2019-03-22 12:30:00,160.95,161.08,158.6,160.52,199351.0,160.95,161.08,158.6,160.52,199351.0
2019-03-22 13:00:00,160.52,161.79,160.51,160.52,75101.0,160.52,161.79,160.51,160.52,75101.0
2019-03-22 13:30:00,160.55,160.64,159.0,159.44,161848.0,160.55,160.64,159.0,159.44,161848.0
2019-03-22 14:00:00,159.47,161.44,159.34,161.0,114417.0,159.47,161.44,159.34,161.0,114417.0
2019-03-22 14:30:00,160.94,161.77,160.35,161.14,92929.0,160.94,161.77,160.35,161.14,92929.0
2019-03-22 15:00:00,161.2,161.42,159.61,159.62,109100.0,161.2,161.42,159.61,159.62,109100.0
2019-03-22 15:30:00,159.6,159.6,158.41,158.59,321917.0,159.6,159.6,158.41,158.59,321917.0
2019-03-25 09:30:00,157.27,161.0,156.62,159.14,188489.0,157.27,161.0,156.62,159.14,188489.0
2019-03-25 10:00:00,159.26,161.27,158.91,160.94,147410.0,159.26,161.27,158.91,160.94,147410.0
2019-03-25 10:30:00,160.84,163.92,160.04,163.16,186319.0,160.84,163.92,160.04,163.16,186319.0
2019-03-25 11:00:00,163.15,163.75,162.75,163.56,87979.0,163.15,163.75,162.75,163.56,87979.0
2019-03-25 11:30:00,163.63,163.63,162.23,162.84,125687.0,163.63,163.63,162.23,162.84,125687.0
2019-03-25 12:00:00,162.85,164.02,162.52,163.36,104499.0,162.85,164.02,162.52,163.36,104499.0
2019-03-25 12:30:00,163.37,163.5,161.92,163.0,61481.0,163.37,163.5,161.92,163.0,61481.0
2019-03-25 13:00:00,162.93,163.13,161.65,161.68,53299.0,162.93,163.13,161.65,161.68,53299.0
2019-03-25 13:30:00,161.8,162.28,160.9,161.44,42814.0,161.8,162.28,160.9,161.44,42814.0
2019-03-25 14:00:00,161.39,161.57,160.45,160.8,89575.0,161.39,161.57,160.45,160.8,89575.0
2019-03-25 14:30:00,160.81,161.47,159.96,160.39,118137.0,160.81,161.47,159.96,160.39,118137.0
2019-03-25 15:00:00,160.47,161.59,160.07,161.51,107840.0,160.47,161.59,160.07,161.51,107840.0
2019-03-25 15:30:00,161.49,161.91,161.03,161.5,144217.0,161.49,161.91,161.03,161.5,144217.0
2019-03-26 09:30:00,163.62,164.07,160.18,162.24,168827.0,163.62,164.07,160.18,162.24,168827.0
2019-03-26 10:00:00,162.36,162.63,159.54,159.71,90427.0,162.36,162.63,159.54,159.71,90427.0
2019-03-26 10:30:00,159.71,161.19,158.84,160.27,76963.0,159.71,161.19,158.84,160.27,76963.0
2019-03-26 11:00:00,160.48,161.51,160.38,161.51,72736.0,160.48,161.51,160.38,161.51,72736.0
2019-03-26 11:30:00,161.47,161.89,159.81,160.38,64763.0,161.47,161.89,159.81,160.38,64763.0
2019-03-26 12:00:00,160.53,161.16,159.94,160.15,19377.0,160.53,161.16,159.94,160.15,19377.0
2019-03-26 12:30:00,160.05,160.45,159.42,160.06,84980.0,160.05,160.45,159.42,160.06,84980.0
2019-03-26 13:00:00,160.05,160.59,159.74,159.85,28308.0,160.05,160.59,159.74,159.85,28308.0
2019-03-26 13:30:00,159.87,159.87,158.41,158.52,31289.0,159.87,159.87,158.41,158.52,31289.0
2019-03-26 14:00:00,158.56,159.52,158.49,159.13,58982.0,158.56,159.52,158.49,159.13,58982.0
2019-03-26 14:30:00,159.07,160.23,158.71,160.08,62650.0,159.07,160.23,158.71,160.08,62650.0
2019-03-26 15:00:00,160.05,160.26,158.77,158.77,57492.0,160.05,160.26,158.77,158.77,57492.0
2019-03-26 15:30:00,158.75,158.96,158.0,158.5,523701.0,158.75,158.96,158.0,158.5,523701.0
2019-03-27 09:30:00,158.81,159.05,152.75,153.5,303819.0,158.81,159.05,152.75,153.5,303819.0
2019-03-27 10:00:00,153.5,155.26,153.01,154.94,222367.0,153.5,155.26,153.01,154.94,222367.0
2019-03-27 10:30:00,154.95,155.09,153.0,153.18,197273.0,154.95,155.09,153.0,153.18,197273.0
2019-03-27 11:00:00,153.18,153.55,151.09,151.58,134717.0,153.18,153.55,151.09,151.58,134717.0
2019-03-27 11:30:00,151.5,152.21,150.2,150.85,132481.0,151.5,152.21,150.2,150.85,132481.0
2019-03-27 12:00:00,150.75,153.09,150.35,152.59,127365.0,150.75,153.09,150.35,152.59,127365.0
2019-03-27 12:30:00,152.47,153.06,151.77,151.77,95654.0,152.47,153.06,151.77,151.77,95654.0
2019-03-27 13:00:00,151.9,152.16,150.92,151.63,257592.0,151.9,152.16,150.92,151.63,257592.0
2019-03-27 13:30:00,151.8,151.91,150.0,150.2,165117.0,151.8,151.91,150.0,150.2,165117.0
2019-03-27 14:00:00,150.2,150.87,149.86,150.14,97490.0,150.2,150.87,149.86,150.14,97490.0
2019-03-27 14:30:00,149.99,150.01,149.32,149.53,233879.0,149.99,150.01,149.32,149.53,233879.0
2019-03-27 15:00:00,149.57,151.54,149.2,151.34,412901.0,149.57,151.54,149.2,151.34,412901.0
2019-03-27 15:30:00,151.37,152.05,150.03,150.34,397590.0,151.37,152.05,150.03,150.34,397590.0
2019-03-28 09:30:00,151.93,152.92,149.55,151.43,171223.0,151.93,152.92,149.55,151.43,171223.0
2019-03-28 10:00:00,151.49,153.16,151.49,151.77,116757.0,151.49,153.16,151.49,151.77,116757.0
2019-03-28 10:30:00,151.81,152.14,150.36,150.82,145256.0,151.81,152.14,150.36,150.82,145256.0
2019-03-28 11:00:00,150.83,150.86,148.76,149.07,129719.0,150.83,150.86,148.76,149.07,129719.0
2019-03-28 11:30:00,149.07,150.25,149.05,150.08,86014.0,149.07,150.25,149.05,150.08,86014.0
2019-03-28 12:00:00,149.96,150.26,148.93,149.31,146649.0,149.96,150.26,148.93,149.31,146649.0
2019-03-28 12:30:00,149.31,149.85,148.79,149.65,125280.0,149.31,149.85,148.79,149.65,125280.0
2019-03-28 13:00:00,149.76,150.09,149.24,149.44,64409.0,149.76,150.09,149.24,149.44,64409.0
2019-03-28 13:30:00,149.42,149.92,149.37,149.69,59059.0,149.42,149.92,149.37,149.69,59059.0
2019-03-28 14:00:00,149.69,149.89,149.25,149.68,210390.0,149.69,149.89,149.25,149.68,210390.0
2019-03-28 14:30:00,149.65,149.9,149.39,149.9,78362.0,149.65,149.9,149.39,149.9,78362.0
2019-03-28 15:00:00,149.9,150.17,149.6,149.64,46540.0,149.9,150.17,149.6,149.64,46540.0
2019-03-28 15:30:00,149.69,150.0,149.14,149.73,299950.0,149.69,150.0,149.14,149.73,299950.0
2019-03-29 09:30:00,150.12,150.99,148.2,149.7,196883.0,150.12,150.99,148.2,149.7,196883.0
2019-03-29 10:00:00,149.85,152.82,149.85,152.74,172187.0,149.85,152.82,149.85,152.74,172187.0
2019-03-29 10:30:00,152.87,153.15,151.54,151.66,117094.0,152.87,153.15,151.54,151.66,117094.0
2019-03-29 11:00:00,151.66,151.75,150.96,151.28,130169.0,151.66,151.75,150.96,151.28,130169.0
2019-03-29 11:30:00,151.22,151.35,149.51,149.51,42854.0,151.22,151.35,149.51,149.51,42854.0
2019-03-29 12:00:00,149.5,149.94,149.31,149.84,52595.0,149.5,149.94,149.31,149.84,52595.0
2019-03-29 12:30:00,149.8,151.05,149.8,150.85,119363.0,149.8,151.05,149.8,150.85,119363.0
2019-03-29 13:00:00,150.75,150.8,149.95,150.05,41595.0,150.75,150.8,149.95,150.05,41595.0
2019-03-29 13:30:00,150.09,150.2,149.53,149.97,72006.0,150.09,150.2,149.53,149.97,72006.0
2019-03-29 14:00:00,150.0,150.24,149.97,150.13,16288.0,150.0,150.24,149.97,150.13,16288.0
2019-03-29 14:30:00,150.17,150.26,149.71,149.99,42546.0,150.17,150.26,149.71,149.99,42546.0
2019-03-29 15:00:00,149.99,150.13,148.88,148.9,68535.0,149.99,150.13,148.88,148.9,68535.0
2019-03-29 15:30:00,148.97,149.07,148.26,148.49,276633.0,148.97,149.07,148.26,148.49,276633.0
2019-04-01 09:30:00,149.63,150.15,146.75,148.37,316185.0,149.63,150.15,146.75,148.37,316185.0
2019-04-01 10:00:00,148.17,149.06,147.5,148.97,179791.0,148.17,149.06,147.5,148.97,179791.0
2019-04-01 10:30:00,149.07,149.46,147.89,148.46,116450.0,149.07,149.46,147.89,148.46,116450.0
2019-04-01 11:00:00,148.46,149.06,148.03,148.7,174417.0,148.46,149.06,148.03,148.7,174417.0
2019-04-01 11:30:00,148.76,148.88,148.06,148.61,41694.0,148.76,148.88,148.06,148.61,41694.0
2019-04-01 12:00:00,148.62,148.94,148.41,148.56,51408.0,148.62,148.94,148.41,148.56,51408.0
2019-04-01 12:30:00,148.56,148.76,148.29,148.55,68533.0,148.56,148.76,148.29,148.55,68533.0
2019-04-01 13:00:00,148.56,148.66,148.09,148.51,38881.0,148.56,148.66,148.09,148.51,38881.0
2019-04-01 13:30:00,148.42,148.71,148.36,148.5,29357.0,148.42,148.71,148.36,148.5,29357.0
2019-04-01 14:00:00,148.51,148.76,148.2,148.66,35721.0,148.51,148.76,148.2,148.66,35721.0
2019-04-01 14:30:00,148.67,149.24,148.66,149.02,55892.0,148.67,149.24,148.66,149.02,55892.0
2019-04-01 15:00:00,149.0,149.4,148.61,149.31,82939.0,149.0,149.4,148.61,149.31,82939.0
2019-04-01 15:30:00,149.35,149.59,148.99,149.0,166151.0,149.35,149.59,148.99,149.0,166151.0
2019-04-02 09:30:00,149.1,151.66,148.75,150.83,149228.0,149.1,151.66,148.75,150.83,149228.0
2019-04-02 10:00:00,150.83,151.62,150.51,151.01,122428.0,150.83,151.62,150.51,151.01,122428.0
2019-04-02 10:30:00,150.94,151.2,150.55,151.14,74727.0,150.94,151.2,150.55,151.14,74727.0
2019-04-02 11:00:00,151.12,151.25,149.67,150.1,63560.0,151.12,151.25,149.67,150.1,63560.0
2019-04-02 11:30:00,150.08,150.63,149.79,150.42,39329.0,150.08,150.63,149.79,150.42,39329.0
2019-04-02 12:00:00,150.42,150.62,149.73,149.87,35537.0,150.42,150.62,149.73,149.87,35537.0
2019-04-02 12:30:00,150.0,150.15,149.69,150.01,60267.0,150.0,150.15,149.69,150.01,60267.0
2019-04-02 13:00:00,150.03,150.23,149.9,149.96,36701.0,150.03,150.23,149.9,149.96,36701.0
2019-04-02 13:30:00,149.97,150.05,149.78,150.0,34321.0,149.97,150.05,149.78,150.0,34321.0
2019-04-02 14:00:00,150.04,150.73,149.93,150.06,157284.0,150.04,150.73,149.93,150.06,157284.0
2019-04-02 14:30:00,150.04,150.09,149.92,150.0,100000.0,150.04,150.09,149.92,150.0,100000.0
2019-04-02 15:00:00,150.0,150.87,149.66,149.73,139709.0,150.0,150.87,149.66,149.73,139709.0
2019-04-02 15:30:00,149.69,149.88,149.07,149.45,183423.0,149.69,149.88,149.07,149.45,183423.0
2019-04-03 09:30:00,150.2,152.06,149.67,151.05,91653.0,150.2,152.06,149.67,151.05,91653.0
2019-04-03 10:00:00,151.0,152.35,150.9,152.25,55735.0,151.0,152.35,150.9,152.25,55735.0
2019-04-03 10:30:00,152.35,153.07,151.66,152.55,59431.0,152.35,153.07,151.66,152.55,59431.0
2019-04-03 11:00:00,152.67,152.99,151.72,152.2,56268.0,152.67,152.99,151.72,152.2,56268.0
2019-04-03 11:30:00,152.17,152.28,151.53,152.07,30087.0,152.17,152.28,151.53,152.07,30087.0
2019-04-03 12:00:00,152.13,153.31,152.05,153.03,40268.0,152.13,153.31,152.05,153.03,40268.0
2019-04-03 12:30:00,153.0,154.29,152.62,154.22,84744.0,153.0,154.29,152.62,154.22,84744.0
2019-04-03 13:00:00,154.21,154.9,153.96,154.78,97814.0,154.21,154.9,153.96,154.78,97814.0
2019-04-03 13:30:00,154.76,155.34,154.73,154.9,56512.0,154.76,155.34,154.73,154.9,56512.0
2019-04-03 14:00:00,154.9,155.34,154.07,155.26,105585.0,154.9,155.34,154.07,155.26,105585.0
2019-04-03 14:30:00,155.26,156.63,154.43,156.59,181825.0,155.26,156.63,154.43,156.59,181825.0
2019-04-03 15:00:00,156.56,157.11,156.16,156.71,157761.0,156.56,157.11,156.16,156.71,157761.0
2019-04-03 15:30:00,156.67,156.67,155.96,156.14,222574.0,156.67,156.67,155.96,156.14,222574.0
2019-04-04 09:30:00,156.08,157.39,156.06,156.57,149459.0,156.08,157.39,156.06,156.57,149459.0
2019-04-04 10:00:00,156.49,156.83,154.12,154.13,139277.0,156.49,156.83,154.12,154.13,139277.0
2019-04-04 10:30:00,154.14,155.73,153.64,153.96,98172.0,154.14,155.73,153.64,153.96,98172.0
2019-04-04 11:00:00,153.9,154.28,152.06,152.18,131007.0,153.9,154.28,152.06,152.18,131007.0
2019-04-04 11:30:00,152.24,152.77,151.59,152.17,62244.0,152.24,152.77,151.59,152.17,62244.0
2019-04-04 12:00:00,152.24,152.67,151.34,152.01,51910.0,152.24,152.67,151.34,152.01,51910.0
2019-04-04 12:30:00,151.9,152.56,151.2,152.47,54226.0,151.9,152.56,151.2,152.47,54226.0
2019-04-04 13:00:00,152.5,153.45,152.34,153.02,49650.0,152.5,153.45,152.34,153.02,49650.0
2019-04-04 13:30:00,153.0,153.31,152.44,152.5,33787.0,153.0,153.31,152.44,152.5,33787.0
2019-04-04 14:00:00,152.5,154.21,152.43,154.13,52336.0,152.5,154.21,152.43,154.13,52336.0
2019-04-04 14:30:00,154.11,154.82,153.92,154.79,42788.0,154.11,154.82,153.92,154.79,42788.0
2019-04-04 15:00:00,154.84,154.88,154.29,154.36,52438.0,154.84,154.88,154.29,154.36,52438.0
2019-04-04 15:30:00,154.42,155.18,154.39,154.97,119718.0,154.42,155.18,154.39,154.97,119718.0
2019-04-05 09:30:00,156.39,156.84,154.92,155.25,61112.0,156.39,156.84,154.92,155.25,61112.0
2019-04-05 10:00:00,155.35,156.22,154.82,155.77,39752.0,155.35,156.22,154.82,155.77,39752.0
2019-04-05 10:30:00,155.65,156.55,155.5,155.7,67542.0,155.65,156.55,155.5,155.7,67542.0
2019-04-05 11:00:00,155.7,155.78,154.79,155.05,40035.0,155.7,155.78,154.79,155.05,40035.0
2019-04-05 11:30:00,154.97,154.98,154.06,154.89,17565.0,154.97,154.98,154.06,154.89,17565.0
2019-04-05 12:00:00,154.86,154.98,154.55,154.87,24930.0,154.86,154.98,154.55,154.87,24930.0
2019-04-05 12:30:00,154.86,155.28,154.38,154.99,18457.0,154.86,155.28,154.38,154.99,18457.0
2019-04-05 13:00:00,154.97,155.16,154.29,154.39,49801.0,154.97,155.16,154.29,154.39,49801.0
2019-04-05 13:30:00,154.39,154.39,153.56,153.72,38953.0,154.39,154.39,153.56,153.72,38953.0
2019-04-05 14:00:00,153.7,153.7,152.52,152.59,80981.0,153.7,153.7,152.52,152.59,80981.0
2019-04-05 14:30:00,152.7,152.96,152.29,152.29,35585.0,152.7,152.96,152.29,152.29,35585.0
2019-04-05 15:00:00,152.26,152.92,151.82,152.86,50994.0,152.26,152.92,151.82,152.86,50994.0
2019-04-05 15:30:00,152.85,152.93,151.61,152.51,292011.0,152.85,152.93,151.61,152.51,292011.0
2019-04-08 09:30:00,151.35,152.0,150.24,151.09,144601.0,151.35,152.0,150.24,151.09,144601.0
2019-04-08 10:00:00,151.18,152.35,150.29,150.31,62142.0,151.18,152.35,150.29,150.31,62142.0
2019-04-08 10:30:00,150.31,151.2,150.27,150.48,40587.0,150.31,151.2,150.27,150.48,40587.0
2019-04-08 11:00:00,150.43,150.77,149.75,150.31,47115.0,150.43,150.77,149.75,150.31,47115.0
2019-04-08 11:30:00,150.39,150.44,148.44,148.62,67791.0,150.39,150.44,148.44,148.62,67791.0
2019-04-08 12:00:00,148.68,150.0,148.27,149.89,101155.0,148.68,150.0,148.27,149.89,101155.0
2019-04-08 12:30:00,149.91,150.43,149.85,150.32,18244.0,149.91,150.43,149.85,150.32,18244.0
2019-04-08 13:00:00,150.36,150.69,150.06,150.22,26884.0,150.36,150.69,150.06,150.22,26884.0
2019-04-08 13:30:00,150.2,150.33,149.9,150.03,35347.0,150.2,150.33,149.9,150.03,35347.0
2019-04-08 14:00:00,150.01,150.28,149.64,149.7,25668.0,150.01,150.28,149.64,149.7,25668.0
2019-04-08 14:30:00,149.69,149.77,149.35,149.38,23257.0,149.69,149.77,149.35,149.38,23257.0
2019-04-08 15:00:00,149.39,150.06,149.39,149.8,32281.0,149.39,150.06,149.39,149.8,32281.0
2019-04-08 15:30:00,149.75,150.04,149.71,149.94,103705.0,149.75,150.04,149.71,149.94,103705.0
2019-04-09 09:30:00,148.86,149.98,148.38,148.6,81498.0,148.86,149.98,148.38,148.6,81498.0
2019-04-09 10:00:00,148.67,148.8,147.64,148.6,60418.0,148.67,148.8,147.64,148.6,60418.0
2019-04-09 10:30:00,148.74,148.93,146.96,147.17,63187.0,148.74,148.93,146.96,147.17,63187.0
2019-04-09 11:00:00,147.17,147.83,146.71,147.02,58691.0,147.17,147.83,146.71,147.02,58691.0
2019-04-09 11:30:00,147.0,147.14,146.53,146.88,40846.0,147.0,147.14,146.53,146.88,40846.0
2019-04-09 12:00:00,146.89,146.89,146.48,146.61,42277.0,146.89,146.89,146.48,146.61,42277.0
2019-04-09 12:30:00,146.59,146.99,146.5,146.5,43286.0,146.59,146.99,146.5,146.5,43286.0
2019-04-09 13:00:00,146.5,146.7,146.13,146.17,38212.0,146.5,146.7,146.13,146.17,38212.0
2019-04-09 13:30:00,146.15,146.18,145.39,145.75,55513.0,146.15,146.18,145.39,145.75,55513.0
2019-04-09 14:00:00,145.71,145.97,145.41,145.78,44001.0,145.71,145.97,145.41,145.78,44001.0
2019-04-09 14:30:00,145.79,146.47,145.68,146.38,45626.0,145.79,146.47,145.68,146.38,45626.0
2019-04-09 15:00:00,146.43,146.63,146.16,146.34,88043.0,146.43,146.63,146.16,146.34,88043.0
2019-04-09 15:30:00,146.34,146.36,145.44,145.55,177894.0,146.34,146.36,145.44,145.55,177894.0
2019-04-10 09:30:00,146.28,147.8,145.9,147.66,299990.0,146.28,147.8,145.9,147.66,299990.0
2019-04-10 10:00:00,147.82,148.9,146.8,148.53,101466.0,147.82,148.9,146.8,148.53,101466.0
2019-04-10 10:30:00,148.62,149.77,147.87,147.95,153176.0,148.62,149.77,147.87,147.95,153176.0
2019-04-10 11:00:00,148.0,148.02,146.96,147.64,139559.0,148.0,148.02,146.96,147.64,139559.0
2019-04-10 11:30:00,147.72,148.0,145.3,145.3,139526.0,147.72,148.0,145.3,145.3,139526.0
2019-04-10 12:00:00,145.4,146.21,145.16,145.65,140282.0,145.4,146.21,145.16,145.65,140282.0
2019-04-10 12:30:00,145.73,146.53,145.73,146.53,60145.0,145.73,146.53,145.73,146.53,60145.0
2019-04-10 13:00:00,146.52,147.06,146.19,146.85,48070.0,146.52,147.06,146.19,146.85,48070.0
2019-04-10 13:30:00,146.87,147.06,146.47,146.85,69759.0,146.87,147.06,146.47,146.85,69759.0
2019-04-10 14:00:00,146.9,147.05,146.21,146.54,35832.0,146.9,147.05,146.21,146.54,35832.0
2019-04-10 14:30:00,146.57,146.95,146.27,146.62,48037.0,146.57,146.95,146.27,146.62,48037.0
2019-04-10 15:00:00,146.7,147.32,146.69,147.27,34205.0,146.7,147.32,146.69,147.27,34205.0
2019-04-10 15:30:00,147.27,147.42,146.6,146.97,118046.0,147.27,147.42,146.6,146.97,118046.0
2019-04-11 09:30:00,146.85,147.77,146.14,147.09,120486.0,146.85,147.77,146.14,147.09,120486.0
2019-04-11 10:00:00,147.27,147.89,146.85,147.07,109967.0,147.27,147.89,146.85,147.07,109967.0
2019-04-11 10:30:00,147.1,147.7,146.88,147.08,133939.0,147.1,147.7,146.88,147.08,133939.0
2019-04-11 11:00:00,147.04,147.54,146.6,147.44,68465.0,147.04,147.54,146.6,147.44,68465.0
2019-04-11 11:30:00,147.35,148.83,147.14,148.38,101365.0,147.35,148.83,147.14,148.38,101365.0
2019-04-11 12:00:00,148.36,148.66,148.06,148.66,75096.0,148.36,148.66,148.06,148.66,75096.0
2019-04-11 12:30:00,148.74,148.94,148.44,148.7,27027.0,148.74,148.94,148.44,148.7,27027.0
2019-04-11 13:00:00,148.71,148.72,148.32,148.49,19359.0,148.71,148.72,148.32,148.49,19359.0
2019-04-11 13:30:00,148.51,148.51,147.86,148.02,26027.0,148.51,148.51,147.86,148.02,26027.0
2019-04-11 14:00:00,147.93,148.13,147.54,147.54,23161.0,147.93,148.13,147.54,147.54,23161.0
2019-04-11 14:30:00,147.65,147.85,147.24,147.81,81098.0,147.65,147.85,147.24,147.81,81098.0
2019-04-11 15:00:00,147.82,147.83,147.58,147.58,72359.0,147.82,147.83,147.58,147.58,72359.0
2019-04-11 15:30:00,147.61,147.91,147.51,147.64,150410.0,147.61,147.91,147.51,147.64,150410.0
2019-04-12 09:30:00,149.0,149.82,144.75,145.58,87258.0,149.0,149.82,144.75,145.58,87258.0
2019-04-12 10:00:00,145.55,146.04,144.63,146.04,122132.0,145.55,146.04,144.63,146.04,122132.0
2019-04-12 10:30:00,145.86,146.08,145.26,145.79,75061.0,145.86,146.08,145.26,145.79,75061.0
2019-04-12 11:00:00,145.79,146.61,145.43,146.61,59805.0,145.79,146.61,145.43,146.61,59805.0
2019-04-12 11:30:00,146.57,147.0,146.47,146.95,36644.0,146.57,147.0,146.47,146.95,36644.0
2019-04-12 12:00:00,147.0,147.11,146.85,147.0,53014.0,147.0,147.11,146.85,147.0,53014.0
2019-04-12 12:30:00,146.96,147.74,146.96,147.74,54761.0,146.96,147.74,146.96,147.74,54761.0
2019-04-12 13:00:00,147.84,148.43,147.47,147.47,70433.0,147.84,148.43,147.47,147.47,70433.0
2019-04-12 13:30:00,147.55,147.88,147.22,147.62,40990.0,147.55,147.88,147.22,147.62,40990.0
2019-04-12 14:00:00,147.65,148.12,147.64,147.8,58383.0,147.65,148.12,147.64,147.8,58383.0
2019-04-12 14:30:00,147.9,148.15,147.53,147.72,94889.0,147.9,148.15,147.53,147.72,94889.0
2019-04-12 15:00:00,147.72,147.72,147.04,147.16,73508.0,147.72,147.72,147.04,147.16,73508.0
2019-04-12 15:30:00,147.13,147.39,146.83,147.33,148790.0,147.13,147.39,146.83,147.33,148790.0
2019-04-15 09:30:00,146.02,149.29,143.54,148.1,91881.0,146.02,149.29,143.54,148.1,91881.0
2019-04-15 10:00:00,148.16,148.36,147.2,147.32,61568.0,148.16,148.36,147.2,147.32,61568.0
2019-04-15 10:30:00,147.24,148.78,146.95,148.55,58767.0,147.24,148.78,146.95,148.55,58767.0
2019-04-15 11:00:00,148.6,149.18,148.03,148.15,77110.0,148.6,149.18,148.03,148.15,77110.0
2019-04-15 11:30:00,148.04,148.11,147.59,148.05,68126.0,148.04,148.11,147.59,148.05,68126.0
2019-04-15 12:00:00,148.02,148.25,147.5,147.67,43415.0,148.02,148.25,147.5,147.67,43415.0
2019-04-15 12:30:00,147.67,148.03,147.5,147.69,35284.0,147.67,148.03,147.5,147.69,35284.0
2019-04-15 13:00:00,147.73,147.95,147.57,147.95,29195.0,147.73,147.95,147.57,147.95,29195.0
2019-04-15 13:30:00,147.84,148.08,147.67,147.7,27892.0,147.84,148.08,147.67,147.7,27892.0
2019-04-15 14:00:00,147.72,148.31,147.5,148.24,25901.0,147.72,148.31,147.5,148.24,25901.0
2019-04-15 14:30:00,148.33,148.48,148.06,148.26,28069.0,148.33,148.48,148.06,148.26,28069.0
2019-04-15 15:00:00,148.34,148.5,148.12,148.2,34823.0,148.34,148.5,148.12,148.2,34823.0
2019-04-15 15:30:00,148.2,148.25,147.84,148.03,125907.0,148.2,148.25,147.84,148.03,125907.0
2019-04-16 09:30:00,149.06,149.33,146.76,147.23,43991.0,149.06,149.33,146.76,147.23,43991.0
2019-04-16 10:00:00,147.25,148.13,146.76,147.55,36030.0,147.25,148.13,146.76,147.55,36030.0
2019-04-16 10:30:00,147.42,147.98,147.07,147.87,25689.0,147.42,147.98,147.07,147.87,25689.0
2019-04-16 11:00:00,147.96,148.36,147.76,147.86,23773.0,147.96,148.36,147.76,147.86,23773.0
2019-04-16 11:30:00,147.89,148.3,147.82,148.05,20361.0,147.89,148.3,147.82,148.05,20361.0
2019-04-16 12:00:00,148.11,148.9,148.04,148.81,43921.0,148.11,148.9,148.04,148.81,43921.0
2019-04-16 12:30:00,148.82,149.31,148.62,149.15,35045.0,148.82,149.31,148.62,149.15,35045.0
2019-04-16 13:00:00,149.06,149.47,149.06,149.32,17005.0,149.06,149.47,149.06,149.32,17005.0
2019-04-16 13:30:00,149.38,149.85,149.32,149.74,33007.0,149.38,149.85,149.32,149.74,33007.0
2019-04-16 14:00:00,149.72,150.32,149.53,150.08,32478.0,149.72,150.32,149.53,150.08,32478.0
2019-04-16 14:30:00,150.03,150.74,149.95,150.38,47544.0,150.03,150.74,149.95,150.38,47544.0
2019-04-16 15:00:00,150.48,150.5,149.61,149.92,47724.0,150.48,150.5,149.61,149.92,47724.0
2019-04-16 15:30:00,149.91,149.91,149.07,149.53,132824.0,149.91,149.91,149.07,149.53,132824.0
2019-04-17 09:30:00,150.0,150.19,146.0,146.0,64020.0,150.0,150.19,146.0,146.0,64020.0
2019-04-17 10:00:00,145.85,146.44,145.28,146.29,110583.0,145.85,146.44,145.28,146.29,110583.0
2019-04-17 10:30:00,146.14,146.17,144.53,144.69,76373.0,146.14,146.17,144.53,144.69,76373.0
2019-04-17 11:00:00,144.71,145.16,144.52,144.87,100179.0,144.71,145.16,144.52,144.87,100179.0
2019-04-17 11:30:00,144.87,145.57,144.66,145.22,51560.0,144.87,145.57,144.66,145.22,51560.0
2019-04-17 12:00:00,145.16,146.04,144.74,146.01,56135.0,145.16,146.04,144.74,146.01,56135.0
2019-04-17 12:30:00,145.96,146.56,145.86,146.52,32932.0,145.96,146.56,145.86,146.52,32932.0
2019-04-17 13:00:00,146.47,146.75,146.35,146.46,29285.0,146.47,146.75,146.35,146.46,29285.0
2019-04-17 13:30:00,146.45,146.7,146.26,146.31,43371.0,146.45,146.7,146.26,146.31,43371.0
2019-04-17 14:00:00,146.28,146.3,144.89,145.0,44748.0,146.28,146.3,144.89,145.0,44748.0
2019-04-17 14:30:00,145.0,145.78,145.0,145.71,32545.0,145.0,145.78,145.0,145.71,32545.0
2019-04-17 15:00:00,145.69,145.8,145.25,145.54,34615.0,145.69,145.8,145.25,145.54,34615.0
2019-04-17 15:30:00,145.57,145.93,145.27,145.63,126995.0,145.57,145.93,145.27,145.63,126995.0
2019-04-18 09:30:00,146.45,146.58,143.66,143.67,79558.0,146.45,146.58,143.66,143.67,79558.0
2019-04-18 10:00:00,143.68,144.8,143.45,143.87,86650.0,143.68,144.8,143.45,143.87,86650.0
2019-04-18 10:30:00,143.8,145.46,143.63,145.29,128128.0,143.8,145.46,143.63,145.29,128128.0
2019-04-18 11:00:00,145.29,146.47,144.8,146.28,77392.0,145.29,146.47,144.8,146.28,77392.0
2019-04-18 11:30:00,146.27,146.27,145.66,145.99,50938.0,146.27,146.27,145.66,145.99,50938.0
2019-04-18 12:00:00,145.98,146.94,145.64,146.72,54713.0,145.98,146.94,145.64,146.72,54713.0
2019-04-18 12:30:00,146.71,146.81,145.77,146.01,30891.0,146.71,146.81,145.77,146.01,30891.0
2019-04-18 13:00:00,146.0,146.07,145.42,145.49,25211.0,146.0,146.07,145.42,145.49,25211.0
2019-04-18 13:30:00,145.55,145.82,145.4,145.72,32804.0,145.55,145.82,145.4,145.72,32804.0
2019-04-18 14:00:00,145.7,146.14,145.6,145.82,37350.0,145.7,146.14,145.6,145.82,37350.0
2019-04-18 14:30:00,145.79,146.19,145.74,146.06,26183.0,145.79,146.19,145.74,146.06,26183.0
2019-04-18 15:00:00,146.05,146.05,145.25,145.36,45033.0,146.05,146.05,145.25,145.36,45033.0
2019-04-18 15:30:00,145.28,145.43,144.89,145.25,164394.0,145.28,145.43,144.89,145.25,164394.0
2019-04-22 09:30:00,144.26,145.45,143.63,145.31,43648.0,144.26,145.45,143.63,145.31,43648.0
2019-04-22 10:00:00,145.32,146.7,145.3,145.53,43847.0,145.32,146.7,145.3,145.53,43847.0
2019-04-22 10:30:00,145.54,145.75,144.9,145.69,32815.0,145.54,145.75,144.9,145.69,32815.0
2019-04-22 11:00:00,145.77,146.47,145.77,146.14,35680.0,145.77,146.47,145.77,146.14,35680.0
2019-04-22 11:30:00,146.07,146.35,145.6,146.14,21891.0,146.07,146.35,145.6,146.14,21891.0
2019-04-22 12:00:00,146.23,147.2,145.86,147.06,37357.0,146.23,147.2,145.86,147.06,37357.0
2019-04-22 12:30:00,147.0,147.44,146.84,147.13,46533.0,147.0,147.44,146.84,147.13,46533.0
2019-04-22 13:00:00,147.09,147.34,146.64,146.91,30230.0,147.09,147.34,146.64,146.91,30230.0
2019-04-22 13:30:00,146.95,147.61,146.83,147.61,35203.0,146.95,147.61,146.83,147.61,35203.0
2019-04-22 14:00:00,147.6,148.28,147.4,148.14,51554.0,147.6,148.28,147.4,148.14,51554.0
2019-04-22 14:30:00,148.11,148.45,147.95,148.31,50612.0,148.11,148.45,147.95,148.31,50612.0
2019-04-22 15:00:00,148.28,148.48,147.63,148.2,103193.0,148.28,148.48,147.63,148.2,103193.0
2019-04-22 15:30:00,148.28,148.28,147.67,147.97,236568.0,148.28,148.28,147.67,147.97,236568.0
2019-04-23 09:30:00,148.6,148.8,147.29,148.09,40919.0,148.6,148.8,147.29,148.09,40919.0
2019-04-23 10:00:00,148.1,149.64,147.93,149.21,56084.0,148.1,149.64,147.93,149.21,56084.0
2019-04-23 10:30:00,149.3,150.0,149.12,149.37,77107.0,149.3,150.0,149.12,149.37,77107.0
2019-04-23 11:00:00,149.26,149.65,148.73,149.4,35527.0,149.26,149.65,148.73,149.4,35527.0
2019-04-23 11:30:00,149.56,150.67,149.48,150.67,69492.0,149.56,150.67,149.48,150.67,69492.0
2019-04-23 12:00:00,150.61,150.93,150.06,150.13,48510.0,150.61,150.93,150.06,150.13,48510.0
2019-04-23 12:30:00,150.22,150.28,149.65,150.22,31444.0,150.22,150.28,149.65,150.22,31444.0
2019-04-23 13:00:00,150.18,150.86,150.07,150.76,25295.0,150.18,150.86,150.07,150.76,25295.0
2019-04-23 13:30:00,150.76,151.09,150.54,150.79,29009.0,150.76,151.09,150.54,150.79,29009.0
2019-04-23 14:00:00,150.78,151.31,150.57,151.31,25900.0,150.78,151.31,150.57,151.31,25900.0
2019-04-23 14:30:00,151.29,152.2,151.22,151.79,68754.0,151.29,152.2,151.22,151.79,68754.0
2019-04-23 15:00:00,151.78,152.08,151.31,151.35,47180.0,151.78,152.08,151.31,151.35,47180.0
2019-04-23 15:30:00,151.37,151.41,150.96,151.11,127165.0,151.37,151.41,150.96,151.11,127165.0
2019-04-24 09:30:00,151.72,153.18,151.09,151.75,192371.0,151.72,153.18,151.09,151.75,192371.0
2019-04-24 10:00:00,151.67,152.0,151.18,151.33,108566.0,151.67,152.0,151.18,151.33,108566.0
2019-04-24 10:30:00,151.29,151.89,151.02,151.85,47004.0,151.29,151.89,151.02,151.85,47004.0
2019-04-24 11:00:00,151.92,152.0,151.15,151.31,59029.0,151.92,152.0,151.15,151.31,59029.0
2019-04-24 11:30:00,151.47,151.87,151.08,151.81,55536.0,151.47,151.87,151.08,151.81,55536.0
2019-04-24 12:00:00,151.84,152.01,151.47,151.8,39260.0,151.84,152.01,151.47,151.8,39260.0
2019-04-24 12:30:00,151.68,151.68,151.36,151.53,137769.0,151.68,151.68,151.36,151.53,137769.0
2019-04-24 13:00:00,151.53,151.67,151.46,151.58,38767.0,151.53,151.67,151.46,151.58,38767.0
2019-04-24 13:30:00,151.61,151.73,151.43,151.57,37044.0,151.61,151.73,151.43,151.57,37044.0
2019-04-24 14:00:00,151.59,151.78,151.44,151.6,87172.0,151.59,151.78,151.44,151.6,87172.0
2019-04-24 14:30:00,151.64,151.94,151.53,151.8,18268.0,151.64,151.94,151.53,151.8,18268.0
2019-04-24 15:00:00,151.87,151.98,151.65,151.74,26737.0,151.87,151.98,151.65,151.74,26737.0
2019-04-24 15:30:00,151.79,152.08,151.62,152.01,239023.0,151.79,152.08,151.62,152.01,239023.0
2019-04-25 09:30:00,151.85,153.3,150.75,153.08,208904.0,151.85,153.3,150.75,153.08,208904.0
2019-04-25 10:00:00,153.21,153.92,150.55,151.66,148887.0,153.21,153.92,150.55,151.66,148887.0
2019-04-25 10:30:00,151.82,152.75,151.54,152.49,46427.0,151.82,152.75,151.54,152.49,46427.0
2019-04-25 11:00:00,152.61,152.96,151.15,152.74,61198.0,152.61,152.96,151.15,152.74,61198.0
2019-04-25 11:30:00,152.95,153.29,152.3,152.91,22166.0,152.95,153.29,152.3,152.91,22166.0
2019-04-25 12:00:00,153.08,153.64,152.49,152.49,20490.0,153.08,153.64,152.49,152.49,20490.0
2019-04-25 12:30:00,152.35,153.6,152.35,153.53,25292.0,152.35,153.6,152.35,153.53,25292.0
2019-04-25 13:00:00,153.53,153.59,153.05,153.31,18622.0,153.53,153.59,153.05,153.31,18622.0
2019-04-25 13:30:00,153.38,153.5,153.12,153.48,17426.0,153.38,153.5,153.12,153.48,17426.0
2019-04-25 14:00:00,153.4,153.66,152.62,152.88,33766.0,153.4,153.66,152.62,152.88,33766.0
2019-04-25 14:30:00,152.9,153.37,152.83,153.36,53445.0,152.9,153.37,152.83,153.36,53445.0
2019-04-25 15:00:00,153.29,153.82,153.06,153.67,52112.0,153.29,153.82,153.06,153.67,52112.0
2019-04-25 15:30:00,153.72,153.96,153.45,153.7,166388.0,153.72,153.96,153.45,153.7,166388.0
2019-04-26 09:30:00,154.52,154.52,152.94,153.73,144396.0,154.52,154.52,152.94,153.73,144396.0
2019-04-26 10:00:00,153.73,154.42,153.45,153.56,66275.0,153.73,154.42,153.45,153.56,66275.0
2019-04-26 10:30:00,153.67,154.25,153.65,153.87,104016.0,153.67,154.25,153.65,153.87,104016.0
2019-04-26 11:00:00,153.96,154.29,153.62,154.04,54813.0,153.96,154.29,153.62,154.04,54813.0
2019-04-26 11:30:00,154.08,154.08,153.65,153.68,41495.0,154.08,154.08,153.65,153.68,41495.0
2019-04-26 12:00:00,153.71,153.91,153.65,153.79,31934.0,153.71,153.91,153.65,153.79,31934.0
2019-04-26 12:30:00,153.79,154.24,153.75,153.82,31459.0,153.79,154.24,153.75,153.82,31459.0
2019-04-26 13:00:00,153.8,153.83,153.5,153.71,114220.0,153.8,153.83,153.5,153.71,114220.0
2019-04-26 13:30:00,153.74,154.02,153.63,153.75,23955.0,153.74,154.02,153.63,153.75,23955.0
2019-04-26 14:00:00,153.86,154.47,153.59,154.29,27925.0,153.86,154.47,153.59,154.29,27925.0
2019-04-26 14:30:00,154.39,154.69,154.28,154.36,21637.0,154.39,154.69,154.28,154.36,21637.0
2019-04-26 15:00:00,154.44,154.61,154.21,154.52,39264.0,154.44,154.61,154.21,154.52,39264.0
2019-04-26 15:30:00,154.47,154.61,154.22,154.59,147007.0,154.47,154.61,154.22,154.59,147007.0
2019-04-29 09:30:00,155.0,155.74,154.11,155.37,123491.0,155.0,155.74,154.11,155.37,123491.0
2019-04-29 10:00:00,155.45,156.2,154.05,156.07,81479.0,155.45,156.2,154.05,156.07,81479.0
2019-04-29 10:30:00,156.07,157.23,155.62,157.07,136598.0,156.07,157.23,155.62,157.07,136598.0
2019-04-29 11:00:00,157.04,157.49,156.09,156.53,115859.0,157.04,157.49,156.09,156.53,115859.0
2019-04-29 11:30:00,156.53,158.28,156.52,158.22,82505.0,156.53,158.28,156.52,158.22,82505.0
2019-04-29 12:00:00,158.12,158.93,157.97,158.62,137460.0,158.12,158.93,157.97,158.62,137460.0
2019-04-29 12:30:00,158.83,159.72,158.59,159.2,99175.0,158.83,159.72,158.59,159.2,99175.0
2019-04-29 13:00:00,159.2,159.4,159.0,159.22,59687.0,159.2,159.4,159.0,159.22,59687.0
2019-04-29 13:30:00,159.22,160.68,159.11,160.68,101404.0,159.22,160.68,159.11,160.68,101404.0
2019-04-29 14:00:00,160.62,162.08,160.59,161.86,214341.0,160.62,162.08,160.59,161.86,214341.0
2019-04-29 14:30:00,161.84,161.85,161.02,161.58,124423.0,161.84,161.85,161.02,161.58,124423.0
2019-04-29 15:00:00,161.54,162.38,161.4,162.08,236934.0,161.54,162.38,161.4,162.08,236934.0
2019-04-29 15:30:00,162.07,162.18,160.72,161.73,380002.0,162.07,162.18,160.72,161.73,380002.0
2019-04-30 09:30:00,160.47,160.95,158.73,160.2,145360.0,160.47,160.95,158.73,160.2,145360.0
2019-04-30 10:00:00,160.2,160.85,159.86,160.52,154034.0,160.2,160.85,159.86,160.52,154034.0
2019-04-30 10:30:00,160.56,160.8,160.11,160.69,123808.0,160.56,160.8,160.11,160.69,123808.0
2019-04-30 11:00:00,160.71,161.33,160.55,160.78,158187.0,160.71,161.33,160.55,160.78,158187.0
2019-04-30 11:30:00,160.83,161.33,160.78,161.11,89018.0,160.83,161.33,160.78,161.11,89018.0
2019-04-30 12:00:00,161.11,161.38,160.84,161.0,103433.0,161.11,161.38,160.84,161.0,103433.0
2019-04-30 12:30:00,161.05,161.32,160.86,161.28,39483.0,161.05,161.32,160.86,161.28,39483.0
2019-04-30 13:00:00,161.35,162.14,161.35,161.76,186792.0,161.35,162.14,161.35,161.76,186792.0
2019-04-30 13:30:00,161.77,163.93,161.65,163.7,207221.0,161.77,163.93,161.65,163.7,207221.0
2019-04-30 14:00:00,163.73,163.97,163.12,163.41,71197.0,163.73,163.97,163.12,163.41,71197.0
2019-04-30 14:30:00,163.43,163.64,162.01,162.13,100168.0,163.43,163.64,162.01,162.13,100168.0
2019-04-30 15:00:00,162.13,163.06,161.9,162.96,205231.0,162.13,163.06,161.9,162.96,205231.0
2019-04-30 15:30:00,162.95,163.05,161.53,162.09,298842.0,162.95,163.05,161.53,162.09,298842.0
2019-05-01 09:30:00,162.48,162.95,161.11,162.17,234481.0,162.48,162.95,161.11,162.17,234481.0
2019-05-01 10:00:00,162.17,163.94,161.85,162.91,125560.0,162.17,163.94,161.85,162.91,125560.0
2019-05-01 10:30:00,162.91,163.29,161.55,161.62,117674.0,162.91,163.29,161.55,161.62,117674.0
2019-05-01 11:00:00,161.68,162.5,161.53,162.21,161934.0,161.68,162.5,161.53,162.21,161934.0
2019-05-01 11:30:00,162.26,162.71,161.65,162.12,78035.0,162.26,162.71,161.65,162.12,78035.0
2019-05-01 12:00:00,162.13,164.77,161.95,164.71,143747.0,162.13,164.77,161.95,164.71,143747.0
2019-05-01 12:30:00,164.71,165.25,164.42,164.71,95014.0,164.71,165.25,164.42,164.71,95014.0
2019-05-01 13:00:00,164.78,165.25,164.08,164.54,95466.0,164.78,165.25,164.08,164.54,95466.0
2019-05-01 13:30:00,164.49,164.98,164.31,164.56,51270.0,164.49,164.98,164.31,164.56,51270.0
2019-05-01 14:00:00,164.51,165.68,164.51,165.52,78841.0,164.51,165.68,164.51,165.52,78841.0
2019-05-01 14:30:00,165.52,165.7,163.77,164.75,95781.0,165.52,165.7,163.77,164.75,95781.0
2019-05-01 15:00:00,164.75,165.08,163.98,164.85,248467.0,164.75,165.08,163.98,164.85,248467.0
2019-05-01 15:30:00,164.85,164.85,163.04,163.51,322222.0,164.85,164.85,163.04,163.51,322222.0
2019-05-02 09:30:00,147.61,156.51,146.37,152.84,1028551.0,147.61,156.51,146.37,152.84,1028551.0
2019-05-02 10:00:00,152.84,155.26,150.0,150.57,457242.0,152.84,155.26,150.0,150.57,457242.0
2019-05-02 10:30:00,150.46,151.85,145.0,145.82,592804.0,150.46,151.85,145.0,145.82,592804.0
2019-05-02 11:00:00,145.96,147.98,145.31,145.75,359015.0,145.96,147.98,145.31,145.75,359015.0
2019-05-02 11:30:00,145.79,146.22,145.0,145.41,272407.0,145.79,146.22,145.0,145.41,272407.0
2019-05-02 12:00:00,145.48,145.78,144.39,145.25,239681.0,145.48,145.78,144.39,145.25,239681.0
2019-05-02 12:30:00,145.25,146.11,143.76,143.84,357120.0,145.25,146.11,143.76,143.84,357120.0
2019-05-02 13:00:00,143.84,146.45,143.7,146.34,279067.0,143.84,146.45,143.7,146.34,279067.0
2019-05-02 13:30:00,146.2,147.09,144.46,146.94,273733.0,146.2,147.09,144.46,146.94,273733.0
2019-05-02 14:00:00,147.06,147.99,144.74,147.7,317257.0,147.06,147.99,144.74,147.7,317257.0
2019-05-02 14:30:00,147.72,149.49,146.89,148.09,265151.0,147.72,149.49,146.89,148.09,265151.0
2019-05-02 15:00:00,148.1,151.33,147.75,150.6,384432.0,148.1,151.33,147.75,150.6,384432.0
2019-05-02 15:30:00,150.63,152.11,149.6,152.0,675723.0,150.63,152.11,149.6,152.0,675723.0
2019-05-03 09:30:00,150.51,150.87,147.26,148.65,255706.0,150.51,150.87,147.26,148.65,255706.0
2019-05-03 10:00:00,148.46,148.77,147.02,147.47,110269.0,148.46,148.77,147.02,147.47,110269.0
2019-05-03 10:30:00,147.47,147.64,147.0,147.01,112317.0,147.47,147.64,147.0,147.01,112317.0
2019-05-03 11:00:00,147.01,147.98,147.0,147.53,141210.0,147.01,147.98,147.0,147.53,141210.0
2019-05-03 11:30:00,147.61,147.92,147.33,147.59,93599.0,147.61,147.92,147.33,147.59,93599.0
2019-05-03 12:00:00,147.6,148.18,147.4,147.64,97601.0,147.6,148.18,147.4,147.64,97601.0
2019-05-03 12:30:00,147.63,147.83,147.0,147.13,85949.0,147.63,147.83,147.0,147.13,85949.0
2019-05-03 13:00:00,147.14,147.42,147.03,147.22,47892.0,147.14,147.42,147.03,147.22,47892.0
2019-05-03 13:30:00,147.2,148.0,147.14,147.57,92810.0,147.2,148.0,147.14,147.57,92810.0
2019-05-03 14:00:00,147.62,149.08,147.43,149.02,57925.0,147.62,149.08,147.43,149.02,57925.0
2019-05-03 14:30:00,149.02,149.5,148.71,149.09,49487.0,149.02,149.5,148.71,149.09,49487.0
2019-05-03 15:00:00,149.06,149.6,147.33,149.01,86451.0,149.06,149.6,147.33,149.01,86451.0
2019-05-03 15:30:00,149.02,149.3,148.47,148.81,226811.0,149.02,149.3,148.47,148.81,226811.0
2019-05-06 09:30:00,144.6,150.38,144.56,150.17,269306.0,144.6,150.38,144.56,150.17,269306.0
2019-05-06 10:00:00,150.04,150.87,149.04,149.88,191821.0,150.04,150.87,149.04,149.88,191821.0
2019-05-06 10:30:00,149.83,151.52,149.59,150.83,194100.0,149.83,151.52,149.59,150.83,194100.0
2019-05-06 11:00:00,150.7,151.5,150.41,150.64,77590.0,150.7,151.5,150.41,150.64,77590.0
2019-05-06 11:30:00,150.62,151.47,150.31,151.39,62058.0,150.62,151.47,150.31,151.39,62058.0
2019-05-06 12:00:00,151.4,151.65,150.35,150.61,57525.0,151.4,151.65,150.35,150.61,57525.0
2019-05-06 12:30:00,150.66,151.25,150.66,150.86,45777.0,150.66,151.25,150.66,150.86,45777.0
2019-05-06 13:00:00,150.94,151.48,150.51,151.31,75913.0,150.94,151.48,150.51,151.31,75913.0
2019-05-06 13:30:00,151.3,151.87,151.16,151.7,56225.0,151.3,151.87,151.16,151.7,56225.0
2019-05-06 14:00:00,151.62,152.19,151.43,151.71,97954.0,151.62,152.19,151.43,151.71,97954.0
2019-05-06 14:30:00,151.71,151.96,151.3,151.84,138020.0,151.71,151.96,151.3,151.84,138020.0
2019-05-06 15:00:00,151.86,152.7,151.72,152.25,90207.0,151.86,152.7,151.72,152.25,90207.0
2019-05-06 15:30:00,152.3,152.54,151.53,151.8,192925.0,152.3,152.54,151.53,151.8,192925.0
2019-05-07 09:30:00,150.07,151.92,150.07,150.89,140401.0,150.07,151.92,150.07,150.89,140401.0
2019-05-07 10:00:00,150.8,150.83,148.31,148.71,146856.0,150.8,150.83,148.31,148.71,146856.0
2019-05-07 10:30:00,148.69,148.91,145.41,145.64,102197.0,148.69,148.91,145.41,145.64,102197.0
2019-05-07 11:00:00,145.63,147.13,145.0,146.5,125351.0,145.63,147.13,145.0,146.5,125351.0
2019-05-07 11:30:00,146.48,147.06,145.81,146.7,81654.0,146.48,147.06,145.81,146.7,81654.0
2019-05-07 12:00:00,146.66,147.85,146.27,147.47,35486.0,146.66,147.85,146.27,147.47,35486.0
2019-05-07 12:30:00,147.63,147.7,146.55,146.65,44261.0,147.63,147.7,146.55,146.65,44261.0
2019-05-07 13:00:00,146.65,146.65,145.26,145.4,82404.0,146.65,146.65,145.26,145.4,82404.0
2019-05-07 13:30:00,145.39,146.86,145.08,146.4,49941.0,145.39,146.86,145.08,146.4,49941.0
2019-05-07 14:00:00,146.53,146.7,145.01,145.12,86435.0,146.53,146.7,145.01,145.12,86435.0
2019-05-07 14:30:00,145.2,145.24,143.65,144.42,152152.0,145.2,145.24,143.65,144.42,152152.0
2019-05-07 15:00:00,144.42,144.75,143.71,143.9,155643.0,144.42,144.75,143.71,143.9,155643.0
2019-05-07 15:30:00,143.9,146.02,143.42,145.92,228753.0,143.9,146.02,143.42,145.92,228753.0
2019-05-08 09:30:00,145.75,148.43,144.92,146.45,107534.0,145.75,148.43,144.92,146.45,107534.0
2019-05-08 10:00:00,146.5,147.95,146.48,147.12,47295.0,146.5,147.95,146.48,147.12,47295.0
2019-05-08 10:30:00,147.29,147.33,145.94,147.28,39486.0,147.29,147.33,145.94,147.28,39486.0
2019-05-08 11:00:00,147.32,149.18,147.32,149.12,87100.0,147.32,149.18,147.32,149.12,87100.0
2019-05-08 11:30:00,148.93,149.03,147.57,148.63,43792.0,148.93,149.03,147.57,148.63,43792.0
2019-05-08 12:00:00,148.5,149.57,148.1,149.4,52305.0,148.5,149.57,148.1,149.4,52305.0
2019-05-08 12:30:00,149.34,149.77,149.22,149.36,50664.0,149.34,149.77,149.22,149.36,50664.0
2019-05-08 13:00:00,149.4,149.57,149.0,149.28,38518.0,149.4,149.57,149.0,149.28,38518.0
2019-05-08 13:30:00,149.33,149.82,149.16,149.82,20258.0,149.33,149.82,149.16,149.82,20258.0
2019-05-08 14:00:00,149.82,149.9,149.19,149.64,36250.0,149.82,149.9,149.19,149.64,36250.0
2019-05-08 14:30:00,149.65,149.76,149.29,149.63,35103.0,149.65,149.76,149.29,149.63,35103.0
2019-05-08 15:00:00,149.61,149.78,149.33,149.71,39237.0,149.61,149.78,149.33,149.71,39237.0
2019-05-08 15:30:00,149.71,149.74,148.7,148.79,117562.0,149.71,149.74,148.7,148.79,117562.0
2019-05-09 09:30:00,146.28,147.07,143.75,144.88,154280.0,146.28,147.07,143.75,144.88,154280.0
2019-05-09 10:00:00,144.88,145.15,143.52,144.12,100524.0,144.88,145.15,143.52,144.12,100524.0
2019-05-09 10:30:00,144.18,145.04,144.11,144.23,62339.0,144.18,145.04,144.11,144.23,62339.0
2019-05-09 11:00:00,144.24,144.79,143.73,143.88,57665.0,144.24,144.79,143.73,143.88,57665.0
2019-05-09 11:30:00,144.0,146.67,143.84,146.44,67424.0,144.0,146.67,143.84,146.44,67424.0
2019-05-09 12:00:00,146.44,148.15,145.92,147.81,44637.0,146.44,148.15,145.92,147.81,44637.0
2019-05-09 12:30:00,148.15,148.98,147.1,147.36,52228.0,148.15,148.98,147.1,147.36,52228.0
2019-05-09 13:00:00,147.38,147.57,146.38,146.9,48962.0,147.38,147.57,146.38,146.9,48962.0
2019-05-09 13:30:00,146.95,147.94,146.83,147.67,29062.0,146.95,147.94,146.83,147.67,29062.0
2019-05-09 14:00:00,147.69,148.3,147.32,147.96,24448.0,147.69,148.3,147.32,147.96,24448.0
2019-05-09 14:30:00,147.96,148.43,147.21,147.21,31194.0,147.96,148.43,147.21,147.21,31194.0
2019-05-09 15:00:00,147.1,148.19,146.75,148.19,35993.0,147.1,148.19,146.75,148.19,35993.0
2019-05-09 15:30:00,148.19,148.4,147.25,147.92,115316.0,148.19,148.4,147.25,147.92,115316.0
2019-05-10 09:30:00,144.69,147.77,144.02,145.37,136826.0,144.69,147.77,144.02,145.37,136826.0
2019-05-10 10:00:00,145.27,145.66,142.14,142.77,132400.0,145.27,145.66,142.14,142.77,132400.0
2019-05-10 10:30:00,142.9,143.04,140.91,141.05,146948.0,142.9,143.04,140.91,141.05,146948.0
2019-05-10 11:00:00,141.17,142.29,140.54,140.91,146643.0,141.17,142.29,140.54,140.91,146643.0
2019-05-10 11:30:00,140.89,140.95,139.2,139.83,115528.0,140.89,140.95,139.2,139.83,115528.0
2019-05-10 12:00:00,139.96,141.53,139.96,141.29,101512.0,139.96,141.53,139.96,141.29,101512.0
2019-05-10 12:30:00,141.19,143.55,141.0,142.64,66557.0,141.19,143.55,141.0,142.64,66557.0
2019-05-10 13:00:00,142.46,143.63,142.15,142.71,96267.0,142.46,143.63,142.15,142.71,96267.0
2019-05-10 13:30:00,142.72,144.0,142.72,143.84,27006.0,142.72,144.0,142.72,143.84,27006.0
2019-05-10 14:00:00,143.81,143.9,142.47,143.09,35731.0,143.81,143.9,142.47,143.09,35731.0
2019-05-10 14:30:00,142.99,144.23,142.92,143.94,123745.0,142.99,144.23,142.92,143.94,123745.0
2019-05-10 15:00:00,143.93,146.14,143.92,145.93,149873.0,143.93,146.14,143.92,145.93,149873.0
2019-05-10 15:30:00,145.9,145.91,144.4,145.27,141901.0,145.9,145.91,144.4,145.27,141901.0
2019-05-13 09:30:00,139.44,142.22,137.07,138.55,283551.0,139.44,142.22,137.07,138.55,283551.0
2019-05-13 10:00:00,138.55,138.73,136.29,136.33,152865.0,138.55,138.73,136.29,136.33,152865.0
2019-05-13 10:30:00,136.44,137.75,136.03,136.85,102229.0,136.44,137.75,136.03,136.85,102229.0
2019-05-13 11:00:00,137.02,137.56,136.4,136.98,54759.0,137.02,137.56,136.4,136.98,54759.0
2019-05-13 11:30:00,137.05,137.37,135.73,136.23,58986.0,137.05,137.37,135.73,136.23,58986.0
2019-05-13 12:00:00,136.23,136.46,135.21,136.1,59813.0,136.23,136.46,135.21,136.1,59813.0
2019-05-13 12:30:00,136.19,136.59,135.66,136.19,40644.0,136.19,136.59,135.66,136.19,40644.0
2019-05-13 13:00:00,136.19,136.22,135.43,135.81,59506.0,136.19,136.22,135.43,135.81,59506.0
2019-05-13 13:30:00,135.75,137.61,135.75,137.42,50640.0,135.75,137.61,135.75,137.42,50640.0
2019-05-13 14:00:00,137.22,138.42,136.93,138.12,37009.0,137.22,138.42,136.93,138.12,37009.0
2019-05-13 14:30:00,138.16,138.67,137.61,138.56,40842.0,138.16,138.67,137.61,138.56,40842.0
2019-05-13 15:00:00,138.56,138.78,137.68,137.81,68813.0,138.56,138.78,137.68,137.81,68813.0
2019-05-13 15:30:00,137.77,137.91,136.81,137.78,105042.0,137.77,137.91,136.81,137.78,105042.0
2019-05-14 09:30:00,139.5,140.86,138.22,138.37,137578.0,139.5,140.86,138.22,138.37,137578.0
2019-05-14 10:00:00,138.45,141.63,138.41,141.13,89984.0,138.45,141.63,138.41,141.13,89984.0
2019-05-14 10:30:00,141.13,141.77,140.41,140.72,72118.0,141.13,141.77,140.41,140.72,72118.0
2019-05-14 11:00:00,140.72,140.77,139.77,140.19,62212.0,140.72,140.77,139.77,140.19,62212.0
2019-05-14 11:30:00,140.13,141.77,140.1,141.36,45434.0,140.13,141.77,140.1,141.36,45434.0
2019-05-14 12:00:00,141.4,141.94,140.91,141.24,34890.0,141.4,141.94,140.91,141.24,34890.0
2019-05-14 12:30:00,141.26,141.67,141.13,141.13,27444.0,141.26,141.67,141.13,141.13,27444.0
2019-05-14 13:00:00,141.21,141.54,141.15,141.33,46223.0,141.21,141.54,141.15,141.33,46223.0
2019-05-14 13:30:00,141.38,141.98,141.16,141.37,43055.0,141.38,141.98,141.16,141.37,43055.0
2019-05-14 14:00:00,141.34,141.6,140.7,141.47,36086.0,141.34,141.6,140.7,141.47,36086.0
2019-05-14 14:30:00,141.54,141.62,140.87,141.33,34868.0,141.54,141.62,140.87,141.33,34868.0
2019-05-14 15:00:00,141.29,141.52,141.04,141.34,47602.0,141.29,141.52,141.04,141.34,47602.0
2019-05-14 15:30:00,141.31,141.97,140.84,141.76,169405.0,141.31,141.97,140.84,141.76,169405.0
2019-05-15 09:30:00,140.63,143.12,139.9,142.65,107954.0,140.63,143.12,139.9,142.65,107954.0
2019-05-15 10:00:00,142.5,143.74,142.34,143.22,49583.0,142.5,143.74,142.34,143.22,49583.0
2019-05-15 10:30:00,143.19,143.58,142.66,143.32,47613.0,143.19,143.58,142.66,143.32,47613.0
2019-05-15 11:00:00,143.4,143.81,142.79,143.81,44094.0,143.4,143.81,142.79,143.81,44094.0
2019-05-15 11:30:00,143.87,143.88,143.11,143.58,32985.0,143.87,143.88,143.11,143.58,32985.0
2019-05-15 12:00:00,143.58,143.64,142.86,143.05,32999.0,143.58,143.64,142.86,143.05,32999.0
2019-05-15 12:30:00,143.08,143.24,142.31,142.54,37117.0,143.08,143.24,142.31,142.54,37117.0
2019-05-15 13:00:00,142.74,142.75,142.44,142.57,19199.0,142.74,142.75,142.44,142.57,19199.0
2019-05-15 13:30:00,142.6,143.19,142.54,143.1,21098.0,142.6,143.19,142.54,143.1,21098.0
2019-05-15 14:00:00,143.14,143.66,143.08,143.66,21244.0,143.14,143.66,143.08,143.66,21244.0
2019-05-15 14:30:00,143.62,143.91,143.38,143.55,39383.0,143.62,143.91,143.38,143.55,39383.0
2019-05-15 15:00:00,143.62,143.78,143.41,143.6,39619.0,143.62,143.78,143.41,143.6,39619.0
2019-05-15 15:30:00,143.58,144.53,143.54,144.22,121907.0,143.58,144.53,143.54,144.22,121907.0
2019-05-16 09:30:00,144.87,148.1,144.52,148.0,81295.0,144.87,148.1,144.52,148.0,81295.0
2019-05-16 10:00:00,147.91,147.99,147.03,147.75,42995.0,147.91,147.99,147.03,147.75,42995.0
2019-05-16 10:30:00,147.78,148.48,147.35,148.26,75513.0,147.78,148.48,147.35,148.26,75513.0
2019-05-16 11:00:00,148.27,148.5,147.57,148.32,30896.0,148.27,148.5,147.57,148.32,30896.0
2019-05-16 11:30:00,148.26,149.16,148.1,148.82,36459.0,148.26,149.16,148.1,148.82,36459.0
2019-05-16 12:00:00,148.91,149.78,148.64,149.45,46086.0,148.91,149.78,148.64,149.45,46086.0
2019-05-16 12:30:00,149.4,149.56,148.64,148.96,19363.0,149.4,149.56,148.64,148.96,19363.0
2019-05-16 13:00:00,149.04,149.23,148.72,149.19,13431.0,149.04,149.23,148.72,149.19,13431.0
2019-05-16 13:30:00,149.19,149.19,148.43,148.62,17665.0,149.19,149.19,148.43,148.62,17665.0
2019-05-16 14:00:00,148.42,149.09,148.21,148.88,26316.0,148.42,149.09,148.21,148.88,26316.0
2019-05-16 14:30:00,148.97,148.98,148.03,148.18,26508.0,148.97,148.98,148.03,148.18,26508.0
2019-05-16 15:00:00,148.12,148.12,146.96,147.0,58871.0,148.12,148.12,146.96,147.0,58871.0
2019-05-16 15:30:00,146.99,148.34,146.56,148.26,136479.0,146.99,148.34,146.56,148.26,136479.0
2019-05-17 09:30:00,148.0,149.18,146.16,149.14,105881.0,148.0,149.18,146.16,149.14,105881.0
2019-05-17 10:00:00,148.98,149.14,147.5,148.79,58202.0,148.98,149.14,147.5,148.79,58202.0
2019-05-17 10:30:00,148.75,151.14,148.46,150.67,55958.0,148.75,151.14,148.46,150.67,55958.0
2019-05-17 11:00:00,150.88,151.16,149.65,149.95,210398.0,150.88,151.16,149.65,149.95,210398.0
2019-05-17 11:30:00,149.93,150.07,149.0,149.74,40871.0,149.93,150.07,149.0,149.74,40871.0
2019-05-17 12:00:00,149.68,150.29,149.24,150.13,27524.0,149.68,150.29,149.24,150.13,27524.0
2019-05-17 12:30:00,150.18,150.72,149.9,150.0,26386.0,150.18,150.72,149.9,150.0,26386.0
2019-05-17 13:00:00,150.11,150.66,150.11,150.25,21535.0,150.11,150.66,150.11,150.25,21535.0
2019-05-17 13:30:00,150.0,150.42,149.92,150.17,50253.0,150.0,150.42,149.92,150.17,50253.0
2019-05-17 14:00:00,150.19,150.4,149.9,150.08,23449.0,150.19,150.4,149.9,150.08,23449.0
2019-05-17 14:30:00,150.08,151.3,150.02,151.27,83116.0,150.08,151.3,150.02,151.27,83116.0
2019-05-17 15:00:00,151.15,151.15,149.61,150.48,85181.0,151.15,151.15,149.61,150.48,85181.0
2019-05-17 15:30:00,150.48,150.51,149.61,150.36,204116.0,150.48,150.51,149.61,150.36,204116.0
2019-05-20 09:30:00,148.36,149.39,147.35,148.2,233322.0,148.36,149.39,147.35,148.2,233322.0
2019-05-20 10:00:00,148.29,149.97,147.84,149.63,93531.0,148.29,149.97,147.84,149.63,93531.0
2019-05-20 10:30:00,149.53,150.88,149.23,150.84,59177.0,149.53,150.88,149.23,150.84,59177.0
2019-05-20 11:00:00,150.97,151.07,149.96,150.63,51579.0,150.97,151.07,149.96,150.63,51579.0
2019-05-20 11:30:00,150.72,150.94,150.13,150.51,31414.0,150.72,150.94,150.13,150.51,31414.0
2019-05-20 12:00:00,150.48,152.0,150.48,151.08,29473.0,150.48,152.0,150.48,151.08,29473.0
2019-05-20 12:30:00,151.01,151.36,150.76,150.83,30201.0,151.01,151.36,150.76,150.83,30201.0
2019-05-20 13:00:00,150.63,151.43,150.56,151.39,73078.0,150.63,151.43,150.56,151.39,73078.0
2019-05-20 13:30:00,151.28,151.52,151.06,151.33,53499.0,151.28,151.52,151.06,151.33,53499.0
2019-05-20 14:00:00,151.37,153.44,151.09,153.06,47164.0,151.37,153.44,151.09,153.06,47164.0
2019-05-20 14:30:00,153.07,153.12,151.57,151.83,28510.0,153.07,153.12,151.57,151.83,28510.0
2019-05-20 15:00:00,151.83,152.52,151.43,152.46,35299.0,151.83,152.52,151.43,152.46,35299.0
2019-05-20 15:30:00,152.53,153.08,152.37,152.74,121800.0,152.53,153.08,152.37,152.74,121800.0
2019-05-21 09:30:00,154.09,154.69,152.5,152.9,122654.0,154.09,154.69,152.5,152.9,122654.0
2019-05-21 10:00:00,153.01,153.53,151.55,152.11,79120.0,153.01,153.53,151.55,152.11,79120.0
2019-05-21 10:30:00,152.06,153.23,151.9,152.81,38033.0,152.06,153.23,151.9,152.81,38033.0
2019-05-21 11:00:00,152.95,153.19,152.37,152.93,35908.0,152.95,153.19,152.37,152.93,35908.0
2019-05-21 11:30:00,152.95,153.04,151.8,152.13,28242.0,152.95,153.04,151.8,152.13,28242.0
2019-05-21 12:00:00,152.19,152.71,152.02,152.4,18816.0,152.19,152.71,152.02,152.4,18816.0
2019-05-21 12:30:00,152.47,152.79,152.29,152.52,20338.0,152.47,152.79,152.29,152.52,20338.0
2019-05-21 13:00:00,152.49,153.08,152.22,153.01,20925.0,152.49,153.08,152.22,153.01,20925.0
2019-05-21 13:30:00,153.06,153.16,152.87,153.0,39761.0,153.06,153.16,152.87,153.0,39761.0
2019-05-21 14:00:00,152.99,153.8,152.94,153.69,39428.0,152.99,153.8,152.94,153.69,39428.0
2019-05-21 14:30:00,153.69,154.73,153.6,153.73,187835.0,153.69,154.73,153.6,153.73,187835.0
2019-05-21 15:00:00,153.63,153.74,152.49,152.58,30934.0,153.63,153.74,152.49,152.58,30934.0
2019-05-21 15:30:00,152.6,152.69,151.34,152.16,127621.0,152.6,152.69,151.34,152.16,127621.0
2019-05-22 09:30:00,151.26,153.82,151.21,153.05,75161.0,151.26,153.82,151.21,153.05,75161.0
2019-05-22 10:00:00,153.19,154.02,152.41,153.39,72978.0,153.19,154.02,152.41,153.39,72978.0
2019-05-22 10:30:00,153.4,153.69,152.79,152.89,35623.0,153.4,153.69,152.79,152.89,35623.0
2019-05-22 11:00:00,152.72,153.47,152.49,152.62,31823.0,152.72,153.47,152.49,152.62,31823.0
2019-05-22 11:30:00,152.71,152.72,150.96,151.15,30178.0,152.71,152.72,150.96,151.15,30178.0
2019-05-22 12:00:00,151.08,152.43,151.01,151.84,38220.0,151.08,152.43,151.01,151.84,38220.0
2019-05-22 12:30:00,151.85,152.0,151.38,151.59,20866.0,151.85,152.0,151.38,151.59,20866.0
2019-05-22 13:00:00,151.51,151.69,151.34,151.52,24680.0,151.51,151.69,151.34,151.52,24680.0
2019-05-22 13:30:00,151.47,152.48,151.45,152.4,17909.0,151.47,152.48,151.45,152.4,17909.0
2019-05-22 14:00:00,152.47,152.47,151.95,152.09,13694.0,152.47,152.47,151.95,152.09,13694.0
2019-05-22 14:30:00,152.22,152.38,151.82,151.88,14590.0,152.22,152.38,151.82,151.88,14590.0
2019-05-22 15:00:00,151.87,151.92,151.52,151.75,22744.0,151.87,151.92,151.52,151.75,22744.0
2019-05-22 15:30:00,151.71,151.8,151.0,151.16,69547.0,151.71,151.8,151.0,151.16,69547.0
2019-05-23 09:30:00,149.03,150.45,145.74,145.9,94338.0,149.03,150.45,145.74,145.9,94338.0
2019-05-23 10:00:00,146.02,147.11,144.8,146.98,72967.0,146.02,147.11,144.8,146.98,72967.0
2019-05-23 10:30:00,147.18,148.6,146.94,147.39,71402.0,147.18,148.6,146.94,147.39,71402.0
2019-05-23 11:00:00,147.4,148.07,147.16,147.92,18884.0,147.4,148.07,147.16,147.92,18884.0
2019-05-23 11:30:00,147.78,147.92,146.1,146.27,20393.0,147.78,147.92,146.1,146.27,20393.0
2019-05-23 12:00:00,146.27,146.41,145.08,145.64,15561.0,146.27,146.41,145.08,145.64,15561.0
2019-05-23 12:30:00,145.56,145.74,144.28,144.29,35256.0,145.56,145.74,144.28,144.29,35256.0
2019-05-23 13:00:00,144.32,144.8,144.13,144.63,30220.0,144.32,144.8,144.13,144.63,30220.0
2019-05-23 13:30:00,144.56,144.56,143.81,144.55,49150.0,144.56,144.56,143.81,144.55,49150.0
2019-05-23 14:00:00,144.63,144.72,143.48,143.48,27674.0,144.63,144.72,143.48,143.48,27674.0
2019-05-23 14:30:00,143.58,143.76,141.56,142.06,85620.0,143.58,143.76,141.56,142.06,85620.0
2019-05-23 15:00:00,142.02,143.48,141.44,143.25,105230.0,142.02,143.48,141.44,143.25,105230.0
2019-05-23 15:30:00,143.18,143.34,142.43,142.94,114849.0,143.18,143.34,142.43,142.94,114849.0
2019-05-24 09:30:00,145.0,146.35,144.17,145.35,54579.0,145.0,146.35,144.17,145.35,54579.0
2019-05-24 10:00:00,145.14,146.07,144.77,144.77,22955.0,145.14,146.07,144.77,144.77,22955.0
2019-05-24 10:30:00,144.63,144.82,143.36,143.56,62327.0,144.63,144.82,143.36,143.56,62327.0
2019-05-24 11:00:00,143.51,143.78,142.54,142.68,40581.0,143.51,143.78,142.54,142.68,40581.0
2019-05-24 11:30:00,142.68,143.07,141.88,141.97,59236.0,142.68,143.07,141.88,141.97,59236.0
2019-05-24 12:00:00,142.04,142.04,141.35,142.01,35583.0,142.04,142.04,141.35,142.01,35583.0
2019-05-24 12:30:00,142.04,143.01,141.91,142.67,63274.0,142.04,143.01,141.91,142.67,63274.0
2019-05-24 13:00:00,142.72,143.06,142.45,142.45,38171.0,142.72,143.06,142.45,142.45,38171.0
2019-05-24 13:30:00,142.47,143.39,142.36,143.09,16645.0,142.47,143.39,142.36,143.09,16645.0
2019-05-24 14:00:00,143.09,143.42,142.82,143.24,21156.0,143.09,143.42,142.82,143.24,21156.0
2019-05-24 14:30:00,143.15,143.67,143.15,143.54,21102.0,143.15,143.67,143.15,143.54,21102.0
2019-05-24 15:00:00,143.54,143.56,142.94,143.15,31092.0,143.54,143.56,142.94,143.15,31092.0
2019-05-24 15:30:00,143.16,143.51,142.68,143.14,110082.0,143.16,143.51,142.68,143.14,110082.0
2019-05-28 09:30:00,144.11,145.71,143.76,143.93,100578.0,144.11,145.71,143.76,143.93,100578.0
2019-05-28 10:00:00,144.28,145.85,143.93,144.15,43834.0,144.28,145.85,143.93,144.15,43834.0
2019-05-28 10:30:00,144.11,144.32,143.43,143.62,27767.0,144.11,144.32,143.43,143.62,27767.0
2019-05-28 11:00:00,143.61,144.46,143.49,143.81,30486.0,143.61,144.46,143.49,143.81,30486.0
2019-05-28 11:30:00,143.81,144.73,143.81,144.65,20221.0,143.81,144.73,143.81,144.65,20221.0
2019-05-28 12:00:00,144.63,145.52,144.37,145.48,50052.0,144.63,145.52,144.37,145.48,50052.0
2019-05-28 12:30:00,145.58,145.69,144.94,145.02,32336.0,145.58,145.69,144.94,145.02,32336.0
2019-05-28 13:00:00,144.99,145.1,144.1,144.1,16294.0,144.99,145.1,144.1,144.1,16294.0
2019-05-28 13:30:00,144.21,144.95,144.21,144.72,10553.0,144.21,144.95,144.21,144.72,10553.0
2019-05-28 14:00:00,144.71,144.99,144.63,144.77,19955.0,144.71,144.99,144.63,144.77,19955.0
2019-05-28 14:30:00,144.77,145.02,144.29,144.56,16819.0,144.77,145.02,144.29,144.56,16819.0
2019-05-28 15:00:00,144.47,144.53,144.01,144.01,14717.0,144.47,144.53,144.01,144.01,14717.0
2019-05-28 15:30:00,144.04,144.88,144.0,144.71,112195.0,144.04,144.88,144.0,144.71,112195.0
2019-05-29 09:30:00,143.23,144.19,141.72,142.79,96062.0,143.23,144.19,141.72,142.79,96062.0
2019-05-29 10:00:00,142.63,142.73,141.44,142.23,39223.0,142.63,142.73,141.44,142.23,39223.0
2019-05-29 10:30:00,142.29,142.71,141.2,141.22,40176.0,142.29,142.71,141.2,141.22,40176.0
2019-05-29 11:00:00,141.22,141.71,139.89,139.94,58396.0,141.22,141.71,139.89,139.94,58396.0
2019-05-29 11:30:00,140.03,140.19,138.36,138.38,56288.0,140.03,140.19,138.36,138.38,56288.0
2019-05-29 12:00:00,138.5,139.48,138.41,138.61,119234.0,138.5,139.48,138.41,138.61,119234.0
2019-05-29 12:30:00,138.57,138.8,138.19,138.19,40352.0,138.57,138.8,138.19,138.19,40352.0
2019-05-29 13:00:00,138.25,140.03,138.05,140.0,68482.0,138.25,140.03,138.05,140.0,68482.0
2019-05-29 13:30:00,139.91,141.1,139.8,140.55,24199.0,139.91,141.1,139.8,140.55,24199.0
2019-05-29 14:00:00,140.7,140.87,140.36,140.78,16986.0,140.7,140.87,140.36,140.78,16986.0
2019-05-29 14:30:00,140.8,140.8,139.84,140.35,31866.0,140.8,140.8,139.84,140.35,31866.0
2019-05-29 15:00:00,140.31,140.55,139.83,140.16,28759.0,140.31,140.55,139.83,140.16,28759.0
2019-05-29 15:30:00,140.15,141.65,140.0,141.52,102257.0,140.15,141.65,140.0,141.52,102257.0
2019-05-30 09:30:00,141.49,144.15,141.49,143.77,40410.0,141.49,144.15,141.49,143.77,40410.0
2019-05-30 10:00:00,143.77,144.79,143.3,144.15,74777.0,143.77,144.79,143.3,144.15,74777.0
2019-05-30 10:30:00,144.3,144.71,144.0,144.4,54048.0,144.3,144.71,144.0,144.4,54048.0
2019-05-30 11:00:00,144.34,144.82,143.92,144.69,44631.0,144.34,144.82,143.92,144.69,44631.0
2019-05-30 11:30:00,144.79,144.92,144.24,144.63,18245.0,144.79,144.92,144.24,144.63,18245.0
2019-05-30 12:00:00,144.79,144.79,144.34,144.5,28893.0,144.79,144.79,144.34,144.5,28893.0
2019-05-30 12:30:00,144.56,145.42,144.44,145.1,36230.0,144.56,145.42,144.44,145.1,36230.0
2019-05-30 13:00:00,145.22,145.23,144.27,144.27,25459.0,145.22,145.23,144.27,144.27,25459.0
2019-05-30 13:30:00,144.53,144.57,144.08,144.47,24488.0,144.53,144.57,144.08,144.47,24488.0
2019-05-30 14:00:00,144.4,145.0,144.4,144.59,14269.0,144.4,145.0,144.4,144.59,14269.0
2019-05-30 14:30:00,144.5,144.51,143.89,144.19,45113.0,144.5,144.51,143.89,144.19,45113.0
2019-05-30 15:00:00,144.18,144.54,143.78,144.47,26208.0,144.18,144.54,143.78,144.47,26208.0
2019-05-30 15:30:00,144.46,144.9,144.22,144.5,81064.0,144.46,144.9,144.22,144.5,81064.0
2019-05-31 09:30:00,142.99,142.99,141.03,141.77,58846.0,142.99,142.99,141.03,141.77,58846.0
2019-05-31 10:00:00,141.82,141.84,141.19,141.63,65680.0,141.82,141.84,141.19,141.63,65680.0
2019-05-31 10:30:00,141.72,142.44,140.79,142.25,55127.0,141.72,142.44,140.79,142.25,55127.0
2019-05-31 11:00:00,142.16,143.88,142.12,143.88,42396.0,142.16,143.88,142.12,143.88,42396.0
2019-05-31 11:30:00,143.83,144.36,143.61,143.7,35797.0,143.83,144.36,143.61,143.7,35797.0
2019-05-31 12:00:00,143.74,143.85,142.67,142.97,15095.0,143.74,143.85,142.67,142.97,15095.0
2019-05-31 12:30:00,142.94,143.17,142.48,142.67,13871.0,142.94,143.17,142.48,142.67,13871.0
2019-05-31 13:00:00,142.64,144.02,142.64,144.0,20971.0,142.64,144.02,142.64,144.0,20971.0
2019-05-31 13:30:00,143.99,144.06,143.33,143.58,21171.0,143.99,144.06,143.33,143.58,21171.0
2019-05-31 14:00:00,143.51,143.53,142.74,142.82,9160.0,143.51,143.53,142.74,142.82,9160.0
2019-05-31 14:30:00,142.85,143.67,142.71,143.31,22484.0,142.85,143.67,142.71,143.31,22484.0
2019-05-31 15:00:00,143.23,143.34,142.69,143.15,16535.0,143.23,143.34,142.69,143.15,16535.0
2019-05-31 15:30:00,143.15,144.1,142.89,143.99,89426.0,143.15,144.1,142.89,143.99,89426.0
2019-06-03 09:30:00,143.33,144.01,140.69,140.69,51634.0,143.33,144.01,140.69,140.69,51634.0
2019-06-03 10:00:00,140.68,142.0,139.93,141.77,120006.0,140.68,142.0,139.93,141.77,120006.0
2019-06-03 10:30:00,141.75,141.87,140.71,141.44,78449.0,141.75,141.87,140.71,141.44,78449.0
2019-06-03 11:00:00,141.44,143.28,141.44,142.87,87746.0,141.44,143.28,141.44,142.87,87746.0
2019-06-03 11:30:00,142.87,143.02,141.97,142.16,31943.0,142.87,143.02,141.97,142.16,31943.0
2019-06-03 12:00:00,142.29,142.49,141.23,141.47,65495.0,142.29,142.49,141.23,141.47,65495.0
2019-06-03 12:30:00,141.58,142.24,141.17,141.88,18783.0,141.58,142.24,141.17,141.88,18783.0
2019-06-03 13:00:00,141.74,142.62,141.32,142.2,39121.0,141.74,142.62,141.32,142.2,39121.0
2019-06-03 13:30:00,142.21,142.21,141.31,142.06,26116.0,142.21,142.21,141.31,142.06,26116.0
2019-06-03 14:00:00,142.17,142.52,141.78,142.01,22000.0,142.17,142.52,141.78,142.01,22000.0
2019-06-03 14:30:00,142.02,142.27,141.35,141.65,31419.0,142.02,142.27,141.35,141.65,31419.0
2019-06-03 15:00:00,141.53,141.53,140.16,140.59,57956.0,141.53,141.53,140.16,140.59,57956.0
2019-06-03 15:30:00,140.51,142.09,140.4,141.55,212574.0,140.51,142.09,140.4,141.55,212574.0
2019-06-04 09:30:00,142.4,143.18,141.53,142.36,91668.0,142.4,143.18,141.53,142.36,91668.0
2019-06-04 10:00:00,142.4,143.0,140.85,142.21,55545.0,142.4,143.0,140.85,142.21,55545.0
2019-06-04 10:30:00,142.19,142.31,140.43,140.51,42986.0,142.19,142.31,140.43,140.51,42986.0
2019-06-04 11:00:00,140.51,141.72,140.43,141.19,73087.0,140.51,141.72,140.43,141.19,73087.0
2019-06-04 11:30:00,141.18,141.53,140.98,141.18,38738.0,141.18,141.53,140.98,141.18,38738.0
2019-06-04 12:00:00,141.17,141.23,139.67,139.92,61840.0,141.17,141.23,139.67,139.92,61840.0
2019-06-04 12:30:00,139.92,140.04,138.87,139.7,58180.0,139.92,140.04,138.87,139.7,58180.0
2019-06-04 13:00:00,139.71,141.14,139.69,141.07,44195.0,139.71,141.14,139.69,141.07,44195.0
2019-06-04 13:30:00,141.0,142.37,140.89,142.15,74459.0,141.0,142.37,140.89,142.15,74459.0
2019-06-04 14:00:00,142.15,142.82,142.08,142.74,76550.0,142.15,142.82,142.08,142.74,76550.0
2019-06-04 14:30:00,142.65,143.79,142.64,143.44,56513.0,142.65,143.79,142.64,143.44,56513.0
2019-06-04 15:00:00,143.5,144.12,143.25,143.85,56683.0,143.5,144.12,143.25,143.85,56683.0
2019-06-04 15:30:00,143.85,144.87,143.75,144.77,93371.0,143.85,144.87,143.75,144.77,93371.0
2019-06-05 09:30:00,145.87,149.5,145.5,149.09,121698.0,145.87,149.5,145.5,149.09,121698.0
2019-06-05 10:00:00,149.5,149.68,147.02,147.95,172183.0,149.5,149.68,147.02,147.95,172183.0
2019-06-05 10:30:00,147.88,148.0,146.76,147.4,68409.0,147.88,148.0,146.76,147.4,68409.0
2019-06-05 11:00:00,147.42,149.5,147.3,149.43,56187.0,147.42,149.5,147.3,149.43,56187.0
2019-06-05 11:30:00,149.57,151.15,149.05,150.96,70705.0,149.57,151.15,149.05,150.96,70705.0
2019-06-05 12:00:00,151.0,151.12,150.09,150.5,64574.0,151.0,151.12,150.09,150.5,64574.0
2019-06-05 12:30:00,150.52,150.52,149.91,150.2,15286.0,150.52,150.52,149.91,150.2,15286.0
2019-06-05 13:00:00,150.34,152.07,150.29,151.72,47581.0,150.34,152.07,150.29,151.72,47581.0
2019-06-05 13:30:00,151.78,152.06,151.41,151.74,26444.0,151.78,152.06,151.41,151.74,26444.0
2019-06-05 14:00:00,151.79,153.12,151.69,152.8,51821.0,151.79,153.12,151.69,152.8,51821.0
2019-06-05 14:30:00,152.8,152.85,151.89,152.49,44516.0,152.8,152.85,151.89,152.49,44516.0
2019-06-05 15:00:00,152.52,153.18,152.24,152.82,62657.0,152.52,153.18,152.24,152.82,62657.0
2019-06-05 15:30:00,152.77,154.01,152.36,153.88,158034.0,152.77,154.01,152.36,153.88,158034.0
2019-06-06 09:30:00,154.46,156.86,152.11,152.17,244971.0,154.46,156.86,152.11,152.17,244971.0
2019-06-06 10:00:00,152.19,152.23,150.35,151.17,75934.0,152.19,152.23,150.35,151.17,75934.0
2019-06-06 10:30:00,151.13,152.56,150.71,151.06,45515.0,151.13,152.56,150.71,151.06,45515.0
2019-06-06 11:00:00,151.06,152.1,150.25,152.1,87355.0,151.06,152.1,150.25,152.1,87355.0
2019-06-06 11:30:00,151.96,152.39,150.94,151.17,69467.0,151.96,152.39,150.94,151.17,69467.0
2019-06-06 12:00:00,151.1,151.63,150.8,151.46,28222.0,151.1,151.63,150.8,151.46,28222.0
2019-06-06 12:30:00,151.38,151.65,151.11,151.11,12670.0,151.38,151.65,151.11,151.11,12670.0
2019-06-06 13:00:00,151.09,151.6,151.08,151.47,8570.0,151.09,151.6,151.08,151.47,8570.0
2019-06-06 13:30:00,151.55,151.64,151.08,151.11,36916.0,151.55,151.64,151.08,151.11,36916.0
2019-06-06 14:00:00,151.05,151.06,149.7,150.0,27111.0,151.05,151.06,149.7,150.0,27111.0
2019-06-06 14:30:00,149.84,151.64,149.84,151.52,30244.0,149.84,151.64,149.84,151.52,30244.0
2019-06-06 15:00:00,151.65,152.56,151.36,152.44,28096.0,151.65,152.56,151.36,152.44,28096.0
2019-06-06 15:30:00,152.42,153.3,152.3,153.28,160372.0,152.42,153.3,152.3,153.28,160372.0
2019-06-07 09:30:00,154.02,155.8,152.87,154.5,78145.0,154.02,155.8,152.87,154.5,78145.0
2019-06-07 10:00:00,154.59,154.8,153.66,154.45,49922.0,154.59,154.8,153.66,154.45,49922.0
2019-06-07 10:30:00,154.41,156.37,154.15,156.04,53333.0,154.41,156.37,154.15,156.04,53333.0
2019-06-07 11:00:00,156.14,156.35,155.16,155.22,52765.0,156.14,156.35,155.16,155.22,52765.0
2019-06-07 11:30:00,155.33,156.29,155.0,156.18,52169.0,155.33,156.29,155.0,156.18,52169.0
2019-06-07 12:00:00,156.28,156.88,155.82,156.88,36336.0,156.28,156.88,155.82,156.88,36336.0
2019-06-07 12:30:00,156.9,156.96,156.06,156.13,27989.0,156.9,156.96,156.06,156.13,27989.0
2019-06-07 13:00:00,156.08,156.3,155.77,155.99,29684.0,156.08,156.3,155.77,155.99,29684.0
2019-06-07 13:30:00,155.97,156.24,155.81,155.92,22898.0,155.97,156.24,155.81,155.92,22898.0
2019-06-07 14:00:00,155.92,156.1,155.64,155.97,19468.0,155.92,156.1,155.64,155.97,19468.0
2019-06-07 14:30:00,156.02,156.05,154.74,154.81,17998.0,156.02,156.05,154.74,154.81,17998.0
2019-06-07 15:00:00,154.83,155.1,154.15,154.21,34823.0,154.83,155.1,154.15,154.21,34823.0
2019-06-07 15:30:00,154.18,154.55,153.73,154.27,125740.0,154.18,154.55,153.73,154.27,125740.0
2019-06-10 09:30:00,156.35,158.27,155.8,157.75,73104.0,156.35,158.27,155.8,157.75,73104.0
2019-06-10 10:00:00,157.76,157.98,156.69,156.92,55332.0,157.76,157.98,156.69,156.92,55332.0
2019-06-10 10:30:00,156.74,158.94,156.74,158.59,46546.0,156.74,158.94,156.74,158.59,46546.0
2019-06-10 11:00:00,158.48,159.86,158.16,159.32,98265.0,158.48,159.86,158.16,159.32,98265.0
2019-06-10 11:30:00,159.12,159.69,158.85,158.86,42301.0,159.12,159.69,158.85,158.86,42301.0
2019-06-10 12:00:00,158.69,158.69,157.32,157.8,26141.0,158.69,158.69,157.32,157.8,26141.0
2019-06-10 12:30:00,157.67,157.88,156.6,156.76,16424.0,157.67,157.88,156.6,156.76,16424.0
2019-06-10 13:00:00,156.71,157.27,156.61,156.73,15663.0,156.71,157.27,156.61,156.73,15663.0
2019-06-10 13:30:00,156.82,156.82,155.76,156.24,22777.0,156.82,156.82,155.76,156.24,22777.0
2019-06-10 14:00:00,156.26,156.3,155.36,156.27,21494.0,156.26,156.3,155.36,156.27,21494.0
2019-06-10 14:30:00,156.21,156.62,156.07,156.44,15442.0,156.21,156.62,156.07,156.44,15442.0
2019-06-10 15:00:00,156.44,156.56,155.91,155.94,25622.0,156.44,156.56,155.91,155.94,25622.0
2019-06-10 15:30:00,155.98,156.29,155.0,155.34,75025.0,155.98,156.29,155.0,155.34,75025.0
2019-06-11 09:30:00,157.22,160.35,157.22,158.09,136074.0,157.22,160.35,157.22,158.09,136074.0
2019-06-11 10:00:00,158.22,159.0,156.89,158.14,42103.0,158.22,159.0,156.89,158.14,42103.0
2019-06-11 10:30:00,158.1,158.48,157.28,157.67,36059.0,158.1,158.48,157.28,157.67,36059.0
2019-06-11 11:00:00,157.57,158.11,156.51,156.51,13961.0,157.57,158.11,156.51,156.51,13961.0
2019-06-11 11:30:00,156.51,156.94,155.99,156.77,44389.0,156.51,156.94,155.99,156.77,44389.0
2019-06-11 12:00:00,156.79,156.94,155.6,156.94,66021.0,156.79,156.94,155.6,156.94,66021.0
2019-06-11 12:30:00,156.93,157.37,156.81,157.29,23875.0,156.93,157.37,156.81,157.29,23875.0
2019-06-11 13:00:00,157.28,157.48,156.71,157.14,32004.0,157.28,157.48,156.71,157.14,32004.0
2019-06-11 13:30:00,157.11,157.97,156.97,157.87,42401.0,157.11,157.97,156.97,157.87,42401.0
2019-06-11 14:00:00,157.87,158.0,157.34,157.41,34872.0,157.87,158.0,157.34,157.41,34872.0
2019-06-11 14:30:00,157.34,157.34,156.54,156.83,18639.0,157.34,157.34,156.54,156.83,18639.0
2019-06-11 15:00:00,156.76,157.27,156.42,156.96,44392.0,156.76,157.27,156.42,156.96,44392.0
2019-06-11 15:30:00,156.96,157.52,156.87,157.33,69259.0,156.96,157.52,156.87,157.33,69259.0
2019-06-12 09:30:00,157.3,159.49,155.72,157.37,68563.0,157.3,159.49,155.72,157.37,68563.0
2019-06-12 10:00:00,157.26,157.77,155.88,156.02,21962.0,157.26,157.77,155.88,156.02,21962.0
2019-06-12 10:30:00,156.2,158.69,155.85,157.92,35614.0,156.2,158.69,155.85,157.92,35614.0
2019-06-12 11:00:00,157.76,158.59,157.63,158.28,14734.0,157.76,158.59,157.63,158.28,14734.0
2019-06-12 11:30:00,158.25,158.92,158.11,158.84,10668.0,158.25,158.92,158.11,158.84,10668.0
2019-06-12 12:00:00,158.91,159.0,158.39,158.78,13527.0,158.91,159.0,158.39,158.78,13527.0
2019-06-12 12:30:00,158.85,159.65,158.84,159.49,14547.0,158.85,159.65,158.84,159.49,14547.0
2019-06-12 13:00:00,159.53,159.56,158.99,159.21,28019.0,159.53,159.56,158.99,159.21,28019.0
2019-06-12 13:30:00,159.29,159.49,158.82,158.97,28509.0,159.29,159.49,158.82,158.97,28509.0
2019-06-12 14:00:00,158.96,159.19,158.8,159.01,15306.0,158.96,159.19,158.8,159.01,15306.0
2019-06-12 14:30:00,159.05,159.44,158.58,158.98,54662.0,159.05,159.44,158.58,158.98,54662.0
2019-06-12 15:00:00,158.7,158.96,158.6,158.72,23378.0,158.7,158.96,158.6,158.72,23378.0
2019-06-12 15:30:00,158.72,159.22,158.72,158.97,77307.0,158.72,159.22,158.72,158.97,77307.0
2019-06-13 09:30:00,160.35,163.4,160.35,162.66,136667.0,160.35,163.4,160.35,162.66,136667.0
2019-06-13 10:00:00,162.8,163.05,162.01,162.15,62572.0,162.8,163.05,162.01,162.15,62572.0
2019-06-13 10:30:00,162.19,162.45,161.09,162.0,77126.0,162.19,162.45,161.09,162.0,77126.0
2019-06-13 11:00:00,162.01,162.45,161.35,161.93,26617.0,162.01,162.45,161.35,161.93,26617.0
2019-06-13 11:30:00,161.92,162.31,161.5,162.28,16069.0,161.92,162.31,161.5,162.28,16069.0
2019-06-13 12:00:00,162.4,162.56,162.1,162.29,18178.0,162.4,162.56,162.1,162.29,18178.0
2019-06-13 12:30:00,162.33,162.51,162.17,162.43,14649.0,162.33,162.51,162.17,162.43,14649.0
2019-06-13 13:00:00,162.42,162.49,162.04,162.3,26853.0,162.42,162.49,162.04,162.3,26853.0
2019-06-13 13:30:00,162.34,163.05,162.22,162.66,27883.0,162.34,163.05,162.22,162.66,27883.0
2019-06-13 14:00:00,162.65,162.97,162.15,162.47,26986.0,162.65,162.97,162.15,162.47,26986.0
2019-06-13 14:30:00,162.43,162.57,161.69,162.43,33328.0,162.43,162.57,161.69,162.43,33328.0
2019-06-13 15:00:00,162.37,162.38,161.67,161.98,35728.0,162.37,162.38,161.67,161.98,35728.0
2019-06-13 15:30:00,162.03,162.15,161.28,161.77,88507.0,162.03,162.15,161.28,161.77,88507.0
2019-06-14 09:30:00,160.69,162.74,160.35,161.8,65834.0,160.69,162.74,160.35,161.8,65834.0
2019-06-14 10:00:00,161.74,162.31,160.79,161.39,35638.0,161.74,162.31,160.79,161.39,35638.0
2019-06-14 10:30:00,161.28,161.29,158.72,158.76,44614.0,161.28,161.29,158.72,158.76,44614.0
2019-06-14 11:00:00,158.65,158.67,157.15,158.67,55026.0,158.65,158.67,157.15,158.67,55026.0
2019-06-14 11:30:00,158.67,159.74,158.35,158.54,37521.0,158.67,159.74,158.35,158.54,37521.0
2019-06-14 12:00:00,158.6,158.68,157.95,157.95,29508.0,158.6,158.68,157.95,157.95,29508.0
2019-06-14 12:30:00,158.02,158.35,157.53,157.63,19551.0,158.02,158.35,157.53,157.63,19551.0
2019-06-14 13:00:00,157.6,157.63,156.52,156.58,32958.0,157.6,157.63,156.52,156.58,32958.0
2019-06-14 13:30:00,156.57,156.65,156.13,156.26,56423.0,156.57,156.65,156.13,156.26,56423.0
2019-06-14 14:00:00,156.25,157.88,156.22,157.87,20592.0,156.25,157.88,156.22,157.87,20592.0
2019-06-14 14:30:00,157.79,158.53,157.79,158.53,25275.0,157.79,158.53,157.79,158.53,25275.0
2019-06-14 15:00:00,158.51,159.09,158.4,158.71,31917.0,158.51,159.09,158.4,158.71,31917.0
2019-06-14 15:30:00,158.6,158.9,157.79,158.15,90137.0,158.6,158.9,157.79,158.15,90137.0
2019-06-17 09:30:00,156.61,159.63,155.62,159.32,119213.0,156.61,159.63,155.62,159.32,119213.0
2019-06-17 10:00:00,159.46,159.98,159.25,159.58,26154.0,159.46,159.98,159.25,159.58,26154.0
2019-06-17 10:30:00,159.57,159.93,159.03,159.71,17726.0,159.57,159.93,159.03,159.71,17726.0
2019-06-17 11:00:00,159.54,159.9,158.91,159.11,23693.0,159.54,159.9,158.91,159.11,23693.0
2019-06-17 11:30:00,159.03,159.72,158.93,159.23,33717.0,159.03,159.72,158.93,159.23,33717.0
2019-06-17 12:00:00,159.11,159.86,159.11,159.47,14904.0,159.11,159.86,159.11,159.47,14904.0
2019-06-17 12:30:00,159.45,159.83,159.22,159.38,12523.0,159.45,159.83,159.22,159.38,12523.0
2019-06-17 13:00:00,159.33,159.66,159.28,159.65,24171.0,159.33,159.66,159.28,159.65,24171.0
2019-06-17 13:30:00,159.67,159.94,159.34,159.54,22855.0,159.67,159.94,159.34,159.54,22855.0
2019-06-17 14:00:00,159.6,159.74,158.99,159.27,8715.0,159.6,159.74,158.99,159.27,8715.0
2019-06-17 14:30:00,159.23,159.58,159.01,159.15,16122.0,159.23,159.58,159.01,159.15,16122.0
2019-06-17 15:00:00,159.15,159.43,159.0,159.4,21523.0,159.15,159.43,159.0,159.4,21523.0
2019-06-17 15:30:00,159.36,159.54,158.41,158.53,90285.0,159.36,159.54,158.41,158.53,90285.0
2019-06-18 09:30:00,161.0,162.23,159.67,161.25,133173.0,161.0,162.23,159.67,161.25,133173.0
2019-06-18 10:00:00,161.37,161.67,159.58,160.09,42645.0,161.37,161.67,159.58,160.09,42645.0
2019-06-18 10:30:00,160.07,161.06,159.98,160.89,21831.0,160.07,161.06,159.98,160.89,21831.0
2019-06-18 11:00:00,160.88,161.42,159.87,159.87,78703.0,160.88,161.42,159.87,159.87,78703.0
2019-06-18 11:30:00,159.78,160.04,155.06,155.06,98802.0,159.78,160.04,155.06,155.06,98802.0
2019-06-18 12:00:00,155.18,157.2,154.19,154.91,133779.0,155.18,157.2,154.19,154.91,133779.0
2019-06-18 12:30:00,154.95,155.76,154.88,155.38,28250.0,154.95,155.76,154.88,155.38,28250.0
2019-06-18 13:00:00,155.29,155.29,154.41,154.84,30222.0,155.29,155.29,154.41,154.84,30222.0
2019-06-18 13:30:00,154.74,155.6,154.74,155.38,46255.0,154.74,155.6,154.74,155.38,46255.0
2019-06-18 14:00:00,155.41,156.07,155.34,155.66,18810.0,155.41,156.07,155.34,155.66,18810.0
2019-06-18 14:30:00,155.59,156.2,155.58,155.59,20530.0,155.59,156.2,155.58,155.59,20530.0
2019-06-18 15:00:00,155.5,156.16,155.49,156.07,43179.0,155.5,156.16,155.49,156.07,43179.0
2019-06-18 15:30:00,156.06,157.0,155.78,156.31,84764.0,156.06,157.0,155.78,156.31,84764.0
2019-06-19 09:30:00,156.94,157.73,153.91,155.81,69175.0,156.94,157.73,153.91,155.81,69175.0
2019-06-19 10:00:00,155.8,156.32,155.41,155.79,28215.0,155.8,156.32,155.41,155.79,28215.0
2019-06-19 10:30:00,155.73,156.87,155.42,156.63,97577.0,155.73,156.87,155.42,156.63,97577.0
2019-06-19 11:00:00,156.62,157.97,156.43,157.97,23963.0,156.62,157.97,156.43,157.97,23963.0
2019-06-19 11:30:00,157.94,158.41,157.27,158.24,16002.0,157.94,158.41,157.27,158.24,16002.0
2019-06-19 12:00:00,158.13,158.17,157.62,157.93,11733.0,158.13,158.17,157.62,157.93,11733.0
2019-06-19 12:30:00,157.86,158.7,157.72,158.58,10890.0,157.86,158.7,157.72,158.58,10890.0
2019-06-19 13:00:00,158.62,158.7,158.35,158.58,12037.0,158.62,158.7,158.35,158.58,12037.0
2019-06-19 13:30:00,158.57,159.56,158.57,158.92,33470.0,158.57,159.56,158.57,158.92,33470.0
2019-06-19 14:00:00,159.19,160.83,158.75,159.93,57672.0,159.19,160.83,158.75,159.93,57672.0
2019-06-19 14:30:00,159.94,161.13,159.73,161.04,40937.0,159.94,161.13,159.73,161.04,40937.0
2019-06-19 15:00:00,160.92,162.71,160.91,162.5,81329.0,160.92,162.71,160.91,162.5,81329.0
2019-06-19 15:30:00,162.4,162.75,162.23,162.49,149052.0,162.4,162.75,162.23,162.49,149052.0
2019-06-20 09:30:00,164.99,166.4,162.32,162.33,128071.0,164.99,166.4,162.32,162.33,128071.0
2019-06-20 10:00:00,162.67,162.76,159.08,159.09,103071.0,162.67,162.76,159.08,159.09,103071.0
2019-06-20 10:30:00,159.13,159.26,155.54,155.54,114353.0,159.13,159.26,155.54,155.54,114353.0
2019-06-20 11:00:00,155.62,156.09,153.18,153.2,118494.0,155.62,156.09,153.18,153.2,118494.0
2019-06-20 11:30:00,153.22,153.23,151.6,151.94,168178.0,153.22,153.23,151.6,151.94,168178.0
2019-06-20 12:00:00,151.95,153.71,150.87,150.93,123490.0,151.95,153.71,150.87,150.93,123490.0
2019-06-20 12:30:00,150.98,151.29,149.75,150.44,124029.0,150.98,151.29,149.75,150.44,124029.0
2019-06-20 13:00:00,150.51,151.86,149.56,151.71,82068.0,150.51,151.86,149.56,151.71,82068.0
2019-06-20 13:30:00,151.72,153.17,151.65,152.24,88382.0,151.72,153.17,151.65,152.24,88382.0
2019-06-20 14:00:00,152.23,152.8,151.81,152.7,82082.0,152.23,152.8,151.81,152.7,82082.0
2019-06-20 14:30:00,152.62,152.95,151.57,151.83,101675.0,152.62,152.95,151.57,151.83,101675.0
2019-06-20 15:00:00,151.8,154.54,151.63,154.54,183837.0,151.8,154.54,151.63,154.54,183837.0
2019-06-20 15:30:00,154.5,154.99,153.08,153.51,414783.0,154.5,154.99,153.08,153.51,414783.0
2019-06-21 09:30:00,153.24,155.08,153.0,153.8,134057.0,153.24,155.08,153.0,153.8,134057.0
2019-06-21 10:00:00,154.07,155.63,153.93,154.49,76296.0,154.07,155.63,153.93,154.49,76296.0
2019-06-21 10:30:00,154.56,155.6,154.23,154.57,122753.0,154.56,155.6,154.23,154.57,122753.0
2019-06-21 11:00:00,154.61,155.19,152.96,153.16,164811.0,154.61,155.19,152.96,153.16,164811.0
2019-06-21 11:30:00,153.3,153.8,152.43,152.74,26026.0,153.3,153.8,152.43,152.74,26026.0
2019-06-21 12:00:00,152.85,153.15,152.27,152.83,16850.0,152.85,153.15,152.27,152.83,16850.0
2019-06-21 12:30:00,152.83,154.04,152.75,153.9,15682.0,152.83,154.04,152.75,153.9,15682.0
2019-06-21 13:00:00,153.9,153.9,153.27,153.31,16362.0,153.9,153.9,153.27,153.31,16362.0
2019-06-21 13:30:00,153.32,153.75,153.12,153.65,13518.0,153.32,153.75,153.12,153.65,13518.0
2019-06-21 14:00:00,153.74,153.81,153.24,153.53,16645.0,153.74,153.81,153.24,153.53,16645.0
2019-06-21 14:30:00,153.58,154.23,153.53,153.97,23290.0,153.58,154.23,153.53,153.97,23290.0
2019-06-21 15:00:00,153.87,154.52,153.79,154.29,33471.0,153.87,154.52,153.79,154.29,33471.0
2019-06-21 15:30:00,154.31,154.32,153.62,153.68,108863.0,154.31,154.32,153.62,153.68,108863.0
2019-06-24 09:30:00,153.23,155.09,152.19,152.31,95839.0,153.23,155.09,152.19,152.31,95839.0
2019-06-24 10:00:00,152.56,154.01,152.31,154.0,58103.0,152.56,154.01,152.31,154.0,58103.0
2019-06-24 10:30:00,153.93,154.08,151.86,151.98,51672.0,153.93,154.08,151.86,151.98,51672.0
2019-06-24 11:00:00,152.2,152.24,151.43,151.88,48527.0,152.2,152.24,151.43,151.88,48527.0
2019-06-24 11:30:00,152.0,152.32,151.88,151.88,33872.0,152.0,152.32,151.88,151.88,33872.0
2019-06-24 12:00:00,151.99,152.13,151.35,151.52,22802.0,151.99,152.13,151.35,151.52,22802.0
2019-06-24 12:30:00,151.75,152.14,151.72,152.0,38726.0,151.75,152.14,151.72,152.0,38726.0
2019-06-24 13:00:00,151.99,152.16,151.81,151.97,52672.0,151.99,152.16,151.81,151.97,52672.0
2019-06-24 13:30:00,152.0,152.1,151.46,151.59,54521.0,152.0,152.1,151.46,151.59,54521.0
2019-06-24 14:00:00,151.67,152.05,151.65,151.88,28086.0,151.67,152.05,151.65,151.88,28086.0
2019-06-24 14:30:00,151.99,152.09,151.89,152.0,49941.0,151.99,152.09,151.89,152.0,49941.0
2019-06-24 15:00:00,152.02,152.08,151.72,151.96,49510.0,152.02,152.08,151.72,151.96,49510.0
2019-06-24 15:30:00,152.0,153.02,151.96,152.5,182465.0,152.0,153.02,151.96,152.5,182465.0
2019-06-25 09:30:00,153.3,153.3,150.14,151.52,129869.0,153.3,153.3,150.14,151.52,129869.0
2019-06-25 10:00:00,151.5,151.55,149.57,149.63,45958.0,151.5,151.55,149.57,149.63,45958.0
2019-06-25 10:30:00,149.69,149.69,147.9,148.06,68635.0,149.69,149.69,147.9,148.06,68635.0
2019-06-25 11:00:00,148.07,148.11,146.78,147.67,489623.0,148.07,148.11,146.78,147.67,489623.0
2019-06-25 11:30:00,147.75,148.93,147.74,148.63,43065.0,147.75,148.93,147.74,148.63,43065.0
2019-06-25 12:00:00,148.63,149.69,148.63,149.04,42864.0,148.63,149.69,148.63,149.04,42864.0
2019-06-25 12:30:00,149.09,149.16,147.16,147.29,42199.0,149.09,149.16,147.16,147.29,42199.0
2019-06-25 13:00:00,147.29,147.3,145.98,146.09,76749.0,147.29,147.3,145.98,146.09,76749.0
2019-06-25 13:30:00,146.1,147.18,146.06,146.18,44116.0,146.1,147.18,146.06,146.18,44116.0
2019-06-25 14:00:00,146.1,146.45,145.66,146.02,48978.0,146.1,146.45,145.66,146.02,48978.0
2019-06-25 14:30:00,146.03,146.09,143.48,143.71,142198.0,146.03,146.09,143.48,143.71,142198.0
2019-06-25 15:00:00,143.83,146.06,143.83,144.37,104189.0,143.83,146.06,143.83,144.37,104189.0
2019-06-25 15:30:00,144.34,145.21,144.16,144.48,196723.0,144.34,145.21,144.16,144.48,196723.0
2019-06-26 09:30:00,145.42,147.0,144.51,145.88,84781.0,145.42,147.0,144.51,145.88,84781.0
2019-06-26 10:00:00,146.0,147.46,145.83,147.39,58357.0,146.0,147.46,145.83,147.39,58357.0
2019-06-26 10:30:00,147.3,148.68,147.05,147.11,118823.0,147.3,148.68,147.05,147.11,118823.0
2019-06-26 11:00:00,147.21,147.73,145.72,147.6,47961.0,147.21,147.73,145.72,147.6,47961.0
2019-06-26 11:30:00,147.6,147.62,145.66,145.88,36197.0,147.6,147.62,145.66,145.88,36197.0
2019-06-26 12:00:00,146.06,146.21,144.72,145.4,32362.0,146.06,146.21,144.72,145.4,32362.0
2019-06-26 12:30:00,145.47,146.2,144.98,145.85,27882.0,145.47,146.2,144.98,145.85,27882.0
2019-06-26 13:00:00,145.94,147.85,145.83,146.92,90328.0,145.94,147.85,145.83,146.92,90328.0
2019-06-26 13:30:00,146.89,146.95,145.9,146.24,48465.0,146.89,146.95,145.9,146.24,48465.0
2019-06-26 14:00:00,146.13,146.57,146.02,146.13,13707.0,146.13,146.57,146.02,146.13,13707.0
2019-06-26 14:30:00,146.07,146.33,145.53,145.89,26606.0,146.07,146.33,145.53,145.89,26606.0
2019-06-26 15:00:00,146.08,146.28,145.47,145.66,38716.0,146.08,146.28,145.47,145.66,38716.0
2019-06-26 15:30:00,145.63,146.08,145.59,145.81,74094.0,145.63,146.08,145.59,145.81,74094.0
2019-06-27 09:30:00,146.85,146.85,144.34,145.31,52264.0,146.85,146.85,144.34,145.31,52264.0
2019-06-27 10:00:00,145.53,147.03,145.51,146.02,39324.0,145.53,147.03,145.51,146.02,39324.0
2019-06-27 10:30:00,146.13,147.18,146.04,146.42,31589.0,146.13,147.18,146.04,146.42,31589.0
2019-06-27 11:00:00,146.55,147.59,146.49,146.76,37014.0,146.55,147.59,146.49,146.76,37014.0
2019-06-27 11:30:00,146.78,146.88,145.64,145.64,43259.0,146.78,146.88,145.64,145.64,43259.0
2019-06-27 12:00:00,145.64,145.87,145.02,145.18,59832.0,145.64,145.87,145.02,145.18,59832.0
2019-06-27 12:30:00,145.18,145.55,144.81,144.98,26964.0,145.18,145.55,144.81,144.98,26964.0
2019-06-27 13:00:00,144.96,145.83,144.87,145.77,14950.0,144.96,145.83,144.87,145.77,14950.0
2019-06-27 13:30:00,145.76,146.24,145.43,146.01,23749.0,145.76,146.24,145.43,146.01,23749.0
2019-06-27 14:00:00,146.05,146.73,145.96,146.6,29140.0,146.05,146.73,145.96,146.6,29140.0
2019-06-27 14:30:00,146.62,148.11,146.57,147.5,54437.0,146.62,148.11,146.57,147.5,54437.0
2019-06-27 15:00:00,147.53,147.6,146.8,147.27,30148.0,147.53,147.6,146.8,147.27,30148.0
2019-06-27 15:30:00,147.29,147.59,146.83,147.58,127832.0,147.29,147.59,146.83,147.58,127832.0
2019-06-28 09:30:00,147.33,149.34,144.63,144.65,43983.0,147.33,149.34,144.63,144.65,43983.0
2019-06-28 10:00:00,144.81,145.94,144.8,145.82,19613.0,144.81,145.94,144.8,145.82,19613.0
2019-06-28 10:30:00,145.82,147.35,145.44,147.15,103443.0,145.82,147.35,145.44,147.15,103443.0
2019-06-28 11:00:00,147.02,147.2,146.19,147.17,55211.0,147.02,147.2,146.19,147.17,55211.0
2019-06-28 11:30:00,146.98,147.84,146.7,147.55,75970.0,146.98,147.84,146.7,147.55,75970.0
2019-06-28 12:00:00,147.53,147.97,147.33,147.81,18043.0,147.53,147.97,147.33,147.81,18043.0
2019-06-28 12:30:00,147.81,148.0,147.47,147.97,17439.0,147.81,148.0,147.47,147.97,17439.0
2019-06-28 13:00:00,147.98,149.09,147.55,148.65,73463.0,147.98,149.09,147.55,148.65,73463.0
2019-06-28 13:30:00,148.62,148.78,146.64,146.77,68526.0,148.62,148.78,146.64,146.77,68526.0
2019-06-28 14:00:00,146.87,147.27,146.55,147.03,24529.0,146.87,147.27,146.55,147.03,24529.0
2019-06-28 14:30:00,146.94,147.21,146.45,146.72,25223.0,146.94,147.21,146.45,146.72,25223.0
2019-06-28 15:00:00,146.87,147.26,146.67,146.7,25834.0,146.87,147.26,146.67,146.7,25834.0
2019-06-28 15:30:00,146.67,146.88,145.82,145.94,103406.0,146.67,146.88,145.82,145.94,103406.0
2019-07-01 09:30:00,149.75,149.91,146.42,146.77,127112.0,149.75,149.91,146.42,146.77,127112.0
2019-07-01 10:00:00,146.8,148.01,145.48,145.98,59649.0,146.8,148.01,145.48,145.98,59649.0
2019-07-01 10:30:00,145.97,146.32,145.2,145.74,30196.0,145.97,146.32,145.2,145.74,30196.0
2019-07-01 11:00:00,145.85,146.08,144.41,144.5,41951.0,145.85,146.08,144.41,144.5,41951.0
2019-07-01 11:30:00,144.5,145.28,144.35,144.56,45191.0,144.5,145.28,144.35,144.56,45191.0
2019-07-01 12:00:00,144.7,144.9,143.92,144.15,27642.0,144.7,144.9,143.92,144.15,27642.0
2019-07-01 12:30:00,144.22,144.38,143.25,143.39,27324.0,144.22,144.38,143.25,143.39,27324.0
2019-07-01 13:00:00,143.41,143.83,143.27,143.82,26658.0,143.41,143.83,143.27,143.82,26658.0
2019-07-01 13:30:00,143.83,144.32,143.74,143.94,25270.0,143.83,144.32,143.74,143.94,25270.0
2019-07-01 14:00:00,144.14,144.19,143.46,143.82,25951.0,144.14,144.19,143.46,143.82,25951.0
2019-07-01 14:30:00,143.78,144.29,143.68,144.0,26561.0,143.78,144.29,143.68,144.0,26561.0
2019-07-01 15:00:00,144.02,144.32,143.02,143.59,81277.0,144.02,144.32,143.02,143.59,81277.0
2019-07-01 15:30:00,143.65,143.97,143.0,143.23,132742.0,143.65,143.97,143.0,143.23,132742.0
2019-07-02 09:30:00,144.25,144.26,140.49,141.49,110042.0,144.25,144.26,140.49,141.49,110042.0
2019-07-02 10:00:00,141.27,141.88,140.55,140.56,115100.0,141.27,141.88,140.55,140.56,115100.0
2019-07-02 10:30:00,140.66,143.25,140.62,142.94,63496.0,140.66,143.25,140.62,142.94,63496.0
2019-07-02 11:00:00,142.87,143.0,142.08,142.33,33201.0,142.87,143.0,142.08,142.33,33201.0
2019-07-02 11:30:00,142.15,142.44,141.83,142.06,38662.0,142.15,142.44,141.83,142.06,38662.0
2019-07-02 12:00:00,142.03,142.57,141.87,142.02,34896.0,142.03,142.57,141.87,142.02,34896.0
2019-07-02 12:30:00,142.1,142.27,141.59,142.13,29502.0,142.1,142.27,141.59,142.13,29502.0
2019-07-02 13:00:00,142.24,142.8,142.21,142.34,17455.0,142.24,142.8,142.21,142.34,17455.0
2019-07-02 13:30:00,142.32,142.77,142.19,142.64,17467.0,142.32,142.77,142.19,142.64,17467.0
2019-07-02 14:00:00,142.57,143.85,142.57,143.6,54843.0,142.57,143.85,142.57,143.6,54843.0
2019-07-02 14:30:00,143.47,144.19,143.24,143.24,86816.0,143.47,144.19,143.24,143.24,86816.0
2019-07-02 15:00:00,143.16,143.38,142.89,142.96,44020.0,143.16,143.38,142.89,142.96,44020.0
2019-07-02 15:30:00,142.95,143.67,142.74,143.51,135241.0,142.95,143.67,142.74,143.51,135241.0
2019-07-03 09:30:00,143.55,143.95,142.15,143.3,137798.0,143.55,143.95,142.15,143.3,137798.0
2019-07-03 10:00:00,143.44,143.61,141.61,142.0,154224.0,143.44,143.61,141.61,142.0,154224.0
2019-07-03 10:30:00,142.14,143.47,142.14,143.3,36753.0,142.14,143.47,142.14,143.3,36753.0
2019-07-03 11:00:00,143.3,143.42,141.18,141.75,70240.0,143.3,143.42,141.18,141.75,70240.0
2019-07-03 11:30:00,141.72,143.2,141.37,143.13,71239.0,141.72,143.2,141.37,143.13,71239.0
2019-07-03 12:00:00,143.13,143.71,142.82,142.93,113281.0,143.13,143.71,142.82,142.93,113281.0
2019-07-03 12:30:00,142.96,143.31,142.35,143.17,52047.0,142.96,143.31,142.35,143.17,52047.0
2019-07-05 09:30:00,142.0,143.15,141.46,141.6,52902.0,142.0,143.15,141.46,141.6,52902.0
2019-07-05 10:00:00,141.7,143.58,141.62,143.22,51226.0,141.7,143.58,141.62,143.22,51226.0
2019-07-05 10:30:00,143.06,143.65,142.72,143.62,83918.0,143.06,143.65,142.72,143.62,83918.0
2019-07-05 11:00:00,143.68,143.93,143.56,143.81,27326.0,143.68,143.93,143.56,143.81,27326.0
2019-07-05 11:30:00,143.8,144.2,142.8,142.8,44428.0,143.8,144.2,142.8,142.8,44428.0
2019-07-05 12:00:00,142.8,143.24,142.55,142.95,64737.0,142.8,143.24,142.55,142.95,64737.0
2019-07-05 12:30:00,142.99,144.9,142.82,144.41,179095.0,142.99,144.9,142.82,144.41,179095.0
2019-07-05 13:00:00,144.43,146.14,144.02,145.88,164801.0,144.43,146.14,144.02,145.88,164801.0
2019-07-05 13:30:00,145.79,146.15,144.98,145.09,41720.0,145.79,146.15,144.98,145.09,41720.0
2019-07-05 14:00:00,145.09,145.88,144.81,145.84,37688.0,145.09,145.88,144.81,145.84,37688.0
2019-07-05 14:30:00,145.79,146.04,145.6,145.91,24785.0,145.79,146.04,145.6,145.91,24785.0
2019-07-05 15:00:00,145.97,146.0,145.01,145.34,46892.0,145.97,146.0,145.01,145.34,46892.0
2019-07-05 15:30:00,145.33,145.59,144.96,145.11,89762.0,145.33,145.59,144.96,145.11,89762.0
2019-07-08 09:30:00,144.52,144.72,141.71,142.73,108216.0,144.52,144.72,141.71,142.73,108216.0
2019-07-08 10:00:00,142.72,144.08,142.22,143.63,64490.0,142.72,144.08,142.22,143.63,64490.0
2019-07-08 10:30:00,143.63,143.63,141.4,141.71,76790.0,143.63,143.63,141.4,141.71,76790.0
2019-07-08 11:00:00,141.77,142.0,141.25,141.28,122096.0,141.77,142.0,141.25,141.28,122096.0
2019-07-08 11:30:00,141.35,141.35,139.79,139.88,66048.0,141.35,141.35,139.79,139.88,66048.0
2019-07-08 12:00:00,139.94,140.63,139.83,140.38,47778.0,139.94,140.63,139.83,140.38,47778.0
2019-07-08 12:30:00,140.45,140.64,140.3,140.47,21131.0,140.45,140.64,140.3,140.47,21131.0
2019-07-08 13:00:00,140.45,140.79,140.3,140.58,27614.0,140.45,140.79,140.3,140.58,27614.0
2019-07-08 13:30:00,140.53,140.96,140.43,140.81,17646.0,140.53,140.96,140.43,140.81,17646.0
2019-07-08 14:00:00,140.8,141.3,140.71,141.3,21272.0,140.8,141.3,140.71,141.3,21272.0
2019-07-08 14:30:00,141.26,141.64,140.61,140.67,73401.0,141.26,141.64,140.61,140.67,73401.0
2019-07-08 15:00:00,140.63,141.28,140.55,141.04,69239.0,140.63,141.28,140.55,141.04,69239.0
2019-07-08 15:30:00,140.97,141.3,140.45,140.53,158670.0,140.97,141.3,140.45,140.53,158670.0
2019-07-09 09:30:00,140.37,144.99,140.37,143.46,203789.0,140.37,144.99,140.37,143.46,203789.0
2019-07-09 10:00:00,143.59,144.9,143.37,144.42,107516.0,143.59,144.9,143.37,144.42,107516.0
2019-07-09 10:30:00,144.42,145.34,144.4,145.0,51130.0,144.42,145.34,144.4,145.0,51130.0
2019-07-09 11:00:00,144.92,145.97,144.84,145.63,49752.0,144.92,145.97,144.84,145.63,49752.0
2019-07-09 11:30:00,145.59,145.98,145.38,145.98,23025.0,145.59,145.98,145.38,145.98,23025.0
2019-07-09 12:00:00,145.9,145.91,144.55,144.7,35601.0,145.9,145.91,144.55,144.7,35601.0
2019-07-09 12:30:00,144.71,144.93,144.28,144.54,32803.0,144.71,144.93,144.28,144.54,32803.0
2019-07-09 13:00:00,144.59,145.2,144.58,145.14,21583.0,144.59,145.2,144.58,145.14,21583.0
2019-07-09 13:30:00,145.13,146.04,145.1,145.95,49334.0,145.13,146.04,145.1,145.95,49334.0
2019-07-09 14:00:00,145.89,146.99,145.8,146.57,112516.0,145.89,146.99,145.8,146.57,112516.0
2019-07-09 14:30:00,146.63,147.59,146.46,147.5,57076.0,146.63,147.59,146.46,147.5,57076.0
2019-07-09 15:00:00,147.49,147.58,146.82,147.32,58961.0,147.49,147.58,146.82,147.32,58961.0
2019-07-09 15:30:00,147.33,147.77,147.08,147.24,143527.0,147.33,147.77,147.08,147.24,143527.0
2019-07-10 09:30:00,148.0,151.49,147.69,147.9,128913.0,148.0,151.49,147.69,147.9,128913.0
2019-07-10 10:00:00,148.05,148.05,145.55,146.4,66411.0,148.05,148.05,145.55,146.4,66411.0
2019-07-10 10:30:00,146.37,147.83,145.8,147.59,88211.0,146.37,147.83,145.8,147.59,88211.0
2019-07-10 11:00:00,147.59,148.12,146.02,147.06,54548.0,147.59,148.12,146.02,147.06,54548.0
2019-07-10 11:30:00,147.06,149.39,146.97,148.87,65516.0,147.06,149.39,146.97,148.87,65516.0
2019-07-10 12:00:00,148.86,149.25,148.56,148.75,41999.0,148.86,149.25,148.56,148.75,41999.0
2019-07-10 12:30:00,148.69,149.27,148.68,149.09,32514.0,148.69,149.27,148.68,149.09,32514.0
2019-07-10 13:00:00,149.09,149.18,148.41,148.6,25573.0,149.09,149.18,148.41,148.6,25573.0
2019-07-10 13:30:00,148.66,148.93,148.55,148.7,29566.0,148.66,148.93,148.55,148.7,29566.0
2019-07-10 14:00:00,148.73,149.11,148.51,149.04,26674.0,148.73,149.11,148.51,149.04,26674.0
2019-07-10 14:30:00,149.03,149.23,148.78,149.19,24480.0,149.03,149.23,148.78,149.19,24480.0
2019-07-10 15:00:00,149.22,150.03,149.22,149.6,99283.0,149.22,150.03,149.22,149.6,99283.0
2019-07-10 15:30:00,149.6,150.3,149.57,150.19,143536.0,149.6,150.3,149.57,150.19,143536.0
2019-07-11 09:30:00,150.05,151.43,149.75,150.97,88149.0,150.05,151.43,149.75,150.97,88149.0
2019-07-11 10:00:00,150.95,151.95,149.77,150.87,94866.0,150.95,151.95,149.77,150.87,94866.0
2019-07-11 10:30:00,150.9,153.1,150.66,152.4,189436.0,150.9,153.1,150.66,152.4,189436.0
2019-07-11 11:00:00,152.42,152.42,151.34,151.72,26694.0,152.42,152.42,151.34,151.72,26694.0
2019-07-11 11:30:00,151.78,152.02,151.53,151.92,15653.0,151.78,152.02,151.53,151.92,15653.0
2019-07-11 12:00:00,152.0,152.48,151.96,152.47,23057.0,152.0,152.48,151.96,152.47,23057.0
2019-07-11 12:30:00,152.43,152.87,152.24,152.87,28609.0,152.43,152.87,152.24,152.87,28609.0
2019-07-11 13:00:00,152.84,152.9,151.59,151.68,28956.0,152.84,152.9,151.59,151.68,28956.0
2019-07-11 13:30:00,151.6,151.68,150.59,151.13,24673.0,151.6,151.68,150.59,151.13,24673.0
2019-07-11 14:00:00,150.99,151.34,150.63,150.75,28406.0,150.99,151.34,150.63,150.75,28406.0
2019-07-11 14:30:00,150.66,150.66,150.07,150.15,22251.0,150.66,150.66,150.07,150.15,22251.0
2019-07-11 15:00:00,150.11,150.79,150.02,150.2,38837.0,150.11,150.79,150.02,150.2,38837.0
2019-07-11 15:30:00,150.2,150.64,150.01,150.19,98323.0,150.2,150.64,150.01,150.19,98323.0
2019-07-12 09:30:00,151.27,151.82,149.29,149.34,20346.0,151.27,151.82,149.29,149.34,20346.0
2019-07-12 10:00:00,149.47,150.35,146.63,147.11,87540.0,149.47,150.35,146.63,147.11,87540.0
2019-07-12 10:30:00,147.18,148.44,147.04,148.33,27468.0,147.18,148.44,147.04,148.33,27468.0
2019-07-12 11:00:00,148.54,148.97,148.23,148.67,27505.0,148.54,148.97,148.23,148.67,27505.0
2019-07-12 11:30:00,148.63,148.67,147.6,148.64,31707.0,148.63,148.67,147.6,148.64,31707.0
2019-07-12 12:00:00,148.59,149.3,148.54,149.3,11912.0,148.59,149.3,148.54,149.3,11912.0
2019-07-12 12:30:00,149.34,149.9,149.23,149.9,13198.0,149.34,149.9,149.23,149.9,13198.0
2019-07-12 13:00:00,149.83,150.19,149.55,149.87,14082.0,149.83,150.19,149.55,149.87,14082.0
2019-07-12 13:30:00,149.86,149.89,149.49,149.76,22716.0,149.86,149.89,149.49,149.76,22716.0
2019-07-12 14:00:00,149.83,150.04,149.62,149.93,19723.0,149.83,150.04,149.62,149.93,19723.0
2019-07-12 14:30:00,149.95,150.52,149.65,150.13,70728.0,149.95,150.52,149.65,150.13,70728.0
2019-07-12 15:00:00,150.09,150.54,150.06,150.2,13199.0,150.09,150.54,150.06,150.2,13199.0
2019-07-12 15:30:00,150.22,150.46,149.99,150.1,54827.0,150.22,150.46,149.99,150.1,54827.0
2019-07-15 09:30:00,148.75,149.76,146.51,149.04,65388.0,148.75,149.76,146.51,149.04,65388.0
2019-07-15 10:00:00,149.03,150.0,148.58,149.65,36866.0,149.03,150.0,148.58,149.65,36866.0
2019-07-15 10:30:00,149.65,150.15,149.16,149.9,30865.0,149.65,150.15,149.16,149.9,30865.0
2019-07-15 11:00:00,149.9,150.22,149.68,149.87,38456.0,149.9,150.22,149.68,149.87,38456.0
2019-07-15 11:30:00,149.9,150.07,149.76,149.86,20862.0,149.9,150.07,149.76,149.86,20862.0
2019-07-15 12:00:00,149.79,150.09,149.79,149.98,40936.0,149.79,150.09,149.79,149.98,40936.0
2019-07-15 12:30:00,149.9,150.66,149.73,150.52,44554.0,149.9,150.66,149.73,150.52,44554.0
2019-07-15 13:00:00,150.52,150.59,150.39,150.41,32740.0,150.52,150.59,150.39,150.41,32740.0
2019-07-15 13:30:00,150.43,150.55,150.32,150.39,25310.0,150.43,150.55,150.32,150.39,25310.0
2019-07-15 14:00:00,150.35,151.05,150.35,150.98,24110.0,150.35,151.05,150.35,150.98,24110.0
2019-07-15 14:30:00,150.92,151.05,150.71,150.97,16971.0,150.92,151.05,150.71,150.97,16971.0
2019-07-15 15:00:00,150.96,151.02,150.8,150.95,40968.0,150.96,151.02,150.8,150.95,40968.0
2019-07-15 15:30:00,150.97,151.48,150.83,151.07,92571.0,150.97,151.48,150.83,151.07,92571.0
2019-07-16 09:30:00,151.49,152.12,150.16,151.36,75711.0,151.49,152.12,150.16,151.36,75711.0
2019-07-16 10:00:00,151.34,151.51,149.64,151.03,76243.0,151.34,151.51,149.64,151.03,76243.0
2019-07-16 10:30:00,151.03,151.05,150.43,150.77,33139.0,151.03,151.05,150.43,150.77,33139.0
2019-07-16 11:00:00,150.9,151.83,150.72,151.71,41693.0,150.9,151.83,150.72,151.71,41693.0
2019-07-16 11:30:00,151.75,152.0,151.5,151.51,19971.0,151.75,152.0,151.5,151.51,19971.0
2019-07-16 12:00:00,151.58,151.58,150.0,150.46,17206.0,151.58,151.58,150.0,150.46,17206.0
2019-07-16 12:30:00,150.44,151.62,150.44,151.53,9207.0,150.44,151.62,150.44,151.53,9207.0
2019-07-16 13:00:00,151.61,151.97,151.38,151.64,63411.0,151.61,151.97,151.38,151.64,63411.0
2019-07-16 13:30:00,151.71,151.71,150.31,150.32,20230.0,151.71,151.71,150.31,150.32,20230.0
2019-07-16 14:00:00,150.32,150.6,150.01,150.08,17593.0,150.32,150.6,150.01,150.08,17593.0
2019-07-16 14:30:00,150.03,150.32,149.51,149.97,21259.0,150.03,150.32,149.51,149.97,21259.0
2019-07-16 15:00:00,150.0,150.46,149.87,149.89,21876.0,150.0,150.46,149.87,149.89,21876.0
2019-07-16 15:30:00,149.89,150.41,149.58,149.91,81061.0,149.89,150.41,149.58,149.91,81061.0
2019-07-17 09:30:00,150.1,151.92,150.04,151.79,58662.0,150.1,151.92,150.04,151.79,58662.0
2019-07-17 10:00:00,151.96,154.07,151.96,153.08,90781.0,151.96,154.07,151.96,153.08,90781.0
2019-07-17 10:30:00,153.2,153.46,152.4,152.62,24195.0,153.2,153.46,152.4,152.62,24195.0
2019-07-17 11:00:00,152.7,153.25,151.67,151.94,20840.0,152.7,153.25,151.67,151.94,20840.0
2019-07-17 11:30:00,151.9,152.86,151.76,152.63,39851.0,151.9,152.86,151.76,152.63,39851.0
2019-07-17 12:00:00,152.56,153.23,152.54,152.71,35338.0,152.56,153.23,152.54,152.71,35338.0
2019-07-17 12:30:00,152.71,153.27,152.71,153.15,15376.0,152.71,153.27,152.71,153.15,15376.0
2019-07-17 13:00:00,153.18,154.0,152.96,154.0,23327.0,153.18,154.0,152.96,154.0,23327.0
2019-07-17 13:30:00,153.98,154.41,153.61,154.01,68084.0,153.98,154.41,153.61,154.01,68084.0
2019-07-17 14:00:00,153.9,154.16,151.66,152.12,92385.0,153.9,154.16,151.66,152.12,92385.0
2019-07-17 14:30:00,152.09,152.66,152.0,152.33,25286.0,152.09,152.66,152.0,152.33,25286.0
2019-07-17 15:00:00,152.26,152.29,151.77,151.83,24294.0,152.26,152.29,151.77,151.83,24294.0
2019-07-17 15:30:00,151.88,152.76,151.85,152.22,113558.0,151.88,152.76,151.85,152.22,113558.0
2019-07-18 09:30:00,149.71,150.48,145.62,147.05,117724.0,149.71,150.48,145.62,147.05,117724.0
2019-07-18 10:00:00,146.83,146.84,145.04,145.67,140339.0,146.83,146.84,145.04,145.67,140339.0
2019-07-18 10:30:00,145.67,145.78,143.28,143.82,138280.0,145.67,145.78,143.28,143.82,138280.0
2019-07-18 11:00:00,143.73,145.08,143.57,145.02,273958.0,143.73,145.08,143.57,145.02,273958.0
2019-07-18 11:30:00,145.06,145.1,139.8,140.3,176752.0,145.06,145.1,139.8,140.3,176752.0
2019-07-18 12:00:00,140.33,141.71,139.5,141.02,208619.0,140.33,141.71,139.5,141.02,208619.0
2019-07-18 12:30:00,140.95,140.97,138.45,138.53,122129.0,140.95,140.97,138.45,138.53,122129.0
2019-07-18 13:00:00,138.58,140.81,138.47,140.63,202550.0,138.58,140.81,138.47,140.63,202550.0
2019-07-18 13:30:00,140.57,140.63,138.15,138.49,153649.0,140.57,140.63,138.15,138.49,153649.0
2019-07-18 14:00:00,138.43,140.31,138.42,139.93,322654.0,138.43,140.31,138.42,139.93,322654.0
2019-07-18 14:30:00,139.84,142.32,139.8,142.05,152026.0,139.84,142.32,139.8,142.05,152026.0
2019-07-18 15:00:00,142.03,142.82,141.66,142.06,204674.0,142.03,142.82,141.66,142.06,204674.0
2019-07-18 15:30:00,142.02,143.69,141.84,143.17,295496.0,142.02,143.69,141.84,143.17,295496.0
2019-07-19 09:30:00,143.28,144.26,141.8,141.89,77922.0,143.28,144.26,141.8,141.89,77922.0
2019-07-19 10:00:00,142.04,142.59,141.33,141.78,77246.0,142.04,142.59,141.33,141.78,77246.0
2019-07-19 10:30:00,141.65,142.34,141.15,141.49,107864.0,141.65,142.34,141.15,141.49,107864.0
2019-07-19 11:00:00,141.48,143.2,141.1,143.2,69014.0,141.48,143.2,141.1,143.2,69014.0
2019-07-19 11:30:00,143.31,143.96,142.73,142.96,76868.0,143.31,143.96,142.73,142.96,76868.0
2019-07-19 12:00:00,143.03,143.33,142.82,142.95,76793.0,143.03,143.33,142.82,142.95,76793.0
2019-07-19 12:30:00,143.02,144.75,142.91,144.75,195717.0,143.02,144.75,142.91,144.75,195717.0
2019-07-19 13:00:00,144.6,145.88,144.39,145.7,89740.0,144.6,145.88,144.39,145.7,89740.0
2019-07-19 13:30:00,145.75,146.24,145.42,145.62,85166.0,145.75,146.24,145.42,145.62,85166.0
2019-07-19 14:00:00,145.77,146.27,145.61,145.73,83633.0,145.77,146.27,145.61,145.73,83633.0
2019-07-19 14:30:00,145.63,145.8,144.52,144.69,45482.0,145.63,145.8,144.52,144.69,45482.0
2019-07-19 15:00:00,144.7,145.33,144.45,145.15,63807.0,144.7,145.33,144.45,145.15,63807.0
2019-07-19 15:30:00,145.17,146.11,145.05,145.39,202959.0,145.17,146.11,145.05,145.39,202959.0
2019-07-22 09:30:00,146.0,146.98,141.86,142.49,176727.0,146.0,146.98,141.86,142.49,176727.0
2019-07-22 10:00:00,142.49,142.94,141.58,142.86,96411.0,142.49,142.94,141.58,142.86,96411.0
2019-07-22 10:30:00,142.68,144.25,142.68,143.88,90424.0,142.68,144.25,142.68,143.88,90424.0
2019-07-22 11:00:00,143.77,143.79,142.95,143.64,33798.0,143.77,143.79,142.95,143.64,33798.0
2019-07-22 11:30:00,143.56,144.65,143.47,144.48,27390.0,143.56,144.65,143.47,144.48,27390.0
2019-07-22 12:00:00,144.43,144.94,144.22,144.67,19322.0,144.43,144.94,144.22,144.67,19322.0
2019-07-22 12:30:00,144.66,145.18,144.62,144.87,15879.0,144.66,145.18,144.62,144.87,15879.0
2019-07-22 13:00:00,144.91,145.2,144.66,145.07,16824.0,144.91,145.2,144.66,145.07,16824.0
2019-07-22 13:30:00,145.11,145.81,145.11,145.64,10740.0,145.11,145.81,145.11,145.64,10740.0
2019-07-22 14:00:00,145.62,145.65,144.49,144.52,36232.0,145.62,145.65,144.49,144.52,36232.0
2019-07-22 14:30:00,144.52,144.62,143.88,144.26,31953.0,144.52,144.62,143.88,144.26,31953.0
2019-07-22 15:00:00,144.2,144.72,144.02,144.4,38086.0,144.2,144.72,144.02,144.4,38086.0
2019-07-22 15:30:00,144.42,145.15,144.27,145.0,91307.0,144.42,145.15,144.27,145.0,91307.0
2019-07-23 09:30:00,146.87,147.0,145.28,146.22,47804.0,146.87,147.0,145.28,146.22,47804.0
2019-07-23 10:00:00,146.27,147.38,145.78,146.59,147252.0,146.27,147.38,145.78,146.59,147252.0
2019-07-23 10:30:00,146.59,146.71,144.22,144.22,32060.0,146.59,146.71,144.22,144.22,32060.0
2019-07-23 11:00:00,144.32,144.32,143.17,143.26,46734.0,144.32,144.32,143.17,143.26,46734.0
2019-07-23 11:30:00,143.26,143.26,142.24,142.4,38969.0,143.26,143.26,142.24,142.4,38969.0
2019-07-23 12:00:00,142.39,143.34,141.94,142.94,37586.0,142.39,143.34,141.94,142.94,37586.0
2019-07-23 12:30:00,142.95,143.44,142.77,143.11,19941.0,142.95,143.44,142.77,143.11,19941.0
2019-07-23 13:00:00,142.99,143.64,142.99,143.06,20527.0,142.99,143.64,142.99,143.06,20527.0
2019-07-23 13:30:00,143.09,144.37,142.92,144.18,57476.0,143.09,144.37,142.92,144.18,57476.0
2019-07-23 14:00:00,144.13,144.2,143.65,143.87,20795.0,144.13,144.2,143.65,143.87,20795.0
2019-07-23 14:30:00,143.8,144.71,143.8,144.52,61568.0,143.8,144.71,143.8,144.52,61568.0
2019-07-23 15:00:00,144.48,144.86,144.35,144.77,36410.0,144.48,144.86,144.35,144.77,36410.0
2019-07-23 15:30:00,144.77,144.96,144.47,144.82,86295.0,144.77,144.96,144.47,144.82,86295.0
2019-07-24 09:30:00,143.7,144.79,142.99,142.99,28044.0,143.7,144.79,142.99,142.99,28044.0
2019-07-24 10:00:00,143.0,143.67,141.57,141.99,159608.0,143.0,143.67,141.57,141.99,159608.0
2019-07-24 10:30:00,142.07,143.41,140.6,141.08,171086.0,142.07,143.41,140.6,141.08,171086.0
2019-07-24 11:00:00,141.14,141.89,139.95,141.74,101647.0,141.14,141.89,139.95,141.74,101647.0
2019-07-24 11:30:00,141.74,141.74,140.14,140.47,104310.0,141.74,141.74,140.14,140.47,104310.0
2019-07-24 12:00:00,140.47,140.92,139.78,139.94,136076.0,140.47,140.92,139.78,139.94,136076.0
2019-07-24 12:30:00,140.0,140.23,139.83,140.0,71211.0,140.0,140.23,139.83,140.0,71211.0
2019-07-24 13:00:00,140.02,140.99,139.83,140.92,126195.0,140.02,140.99,139.83,140.92,126195.0
2019-07-24 13:30:00,140.84,140.94,140.31,140.35,128408.0,140.84,140.94,140.31,140.35,128408.0
2019-07-24 14:00:00,140.42,141.18,140.01,140.77,74848.0,140.42,141.18,140.01,140.77,74848.0
2019-07-24 14:30:00,140.78,141.35,140.67,141.08,89046.0,140.78,141.35,140.67,141.08,89046.0
2019-07-24 15:00:00,141.05,141.8,140.57,140.6,185958.0,141.05,141.8,140.57,140.6,185958.0
2019-07-24 15:30:00,140.62,141.35,139.95,140.13,340925.0,140.62,141.35,139.95,140.13,340925.0
2019-07-25 09:30:00,140.0,141.65,138.16,138.62,154247.0,140.0,141.65,138.16,138.62,154247.0
2019-07-25 10:00:00,138.57,138.76,137.02,137.66,198645.0,138.57,138.76,137.02,137.66,198645.0
2019-07-25 10:30:00,137.72,139.92,137.49,138.92,103098.0,137.72,139.92,137.49,138.92,103098.0
2019-07-25 11:00:00,138.88,139.45,138.5,139.42,74851.0,138.88,139.45,138.5,139.42,74851.0
2019-07-25 11:30:00,139.37,140.5,139.03,139.31,97916.0,139.37,140.5,139.03,139.31,97916.0
2019-07-25 12:00:00,139.24,139.24,137.79,137.8,96854.0,139.24,139.24,137.79,137.8,96854.0
2019-07-25 12:30:00,137.8,137.8,136.5,136.65,74180.0,137.8,137.8,136.5,136.65,74180.0
2019-07-25 13:00:00,136.58,137.05,135.95,137.05,161913.0,136.58,137.05,135.95,137.05,161913.0
2019-07-25 13:30:00,137.05,137.4,136.91,137.1,31532.0,137.05,137.4,136.91,137.1,31532.0
2019-07-25 14:00:00,137.11,137.54,136.59,136.89,107393.0,137.11,137.54,136.59,136.89,107393.0
2019-07-25 14:30:00,136.89,136.99,135.95,136.16,84510.0,136.89,136.99,135.95,136.16,84510.0
2019-07-25 15:00:00,136.18,136.3,135.5,135.72,107272.0,136.18,136.3,135.5,135.72,107272.0
2019-07-25 15:30:00,135.72,136.19,134.11,134.68,359843.0,135.72,136.19,134.11,134.68,359843.0
2019-07-26 09:30:00,135.39,136.65,132.71,135.79,282170.0,135.39,136.65,132.71,135.79,282170.0
2019-07-26 10:00:00,135.78,138.13,135.77,137.2,223831.0,135.78,138.13,135.77,137.2,223831.0
2019-07-26 10:30:00,137.22,137.51,136.5,136.82,93241.0,137.22,137.51,136.5,136.82,93241.0
2019-07-26 11:00:00,136.74,137.64,136.48,136.55,80604.0,136.74,137.64,136.48,136.55,80604.0
2019-07-26 11:30:00,136.58,137.42,136.25,137.25,91080.0,136.58,137.42,136.25,137.25,91080.0
2019-07-26 12:00:00,137.24,137.24,136.03,136.15,54356.0,137.24,137.24,136.03,136.15,54356.0
2019-07-26 12:30:00,136.18,136.97,136.18,136.74,35951.0,136.18,136.97,136.18,136.74,35951.0
2019-07-26 13:00:00,136.74,137.28,136.17,137.17,94553.0,136.74,137.28,136.17,137.17,94553.0
2019-07-26 13:30:00,137.15,137.8,137.14,137.71,85573.0,137.15,137.8,137.14,137.71,85573.0
2019-07-26 14:00:00,137.62,138.47,137.59,137.96,96199.0,137.62,138.47,137.59,137.96,96199.0
2019-07-26 14:30:00,137.95,138.79,137.91,138.25,50862.0,137.95,138.79,137.91,138.25,50862.0
2019-07-26 15:00:00,138.32,138.6,137.43,138.05,105076.0,138.32,138.6,137.43,138.05,105076.0
2019-07-26 15:30:00,138.05,138.16,137.55,138.1,138610.0,138.05,138.16,137.55,138.1,138610.0
2019-07-29 09:30:00,138.11,138.52,132.02,132.09,143327.0,138.11,138.52,132.02,132.09,143327.0
2019-07-29 10:00:00,132.29,135.49,132.28,135.0,138631.0,132.29,135.49,132.28,135.0,138631.0
2019-07-29 10:30:00,134.98,135.09,133.86,133.93,52431.0,134.98,135.09,133.86,133.93,52431.0
2019-07-29 11:00:00,133.96,134.84,133.79,134.18,90091.0,133.96,134.84,133.79,134.18,90091.0
2019-07-29 11:30:00,134.18,134.26,133.3,133.42,64457.0,134.18,134.26,133.3,133.42,64457.0
2019-07-29 12:00:00,133.39,133.39,132.21,132.49,59305.0,133.39,133.39,132.21,132.49,59305.0
2019-07-29 12:30:00,132.44,133.37,132.43,132.89,38651.0,132.44,133.37,132.43,132.89,38651.0
2019-07-29 13:00:00,133.03,133.25,132.9,133.23,41415.0,133.03,133.25,132.9,133.23,41415.0
2019-07-29 13:30:00,133.24,133.57,132.78,133.01,37232.0,133.24,133.57,132.78,133.01,37232.0
2019-07-29 14:00:00,133.01,133.29,132.93,133.16,26946.0,133.01,133.29,132.93,133.16,26946.0
2019-07-29 14:30:00,133.15,134.01,133.09,133.71,70988.0,133.15,134.01,133.09,133.71,70988.0
2019-07-29 15:00:00,133.76,134.04,133.61,134.02,389114.0,133.76,134.04,133.61,134.02,389114.0
2019-07-29 15:30:00,134.0,134.63,133.93,134.0,136032.0,134.0,134.63,133.93,134.0,136032.0
2019-07-30 09:30:00,134.0,135.0,132.17,132.18,92663.0,134.0,135.0,132.17,132.18,92663.0
2019-07-30 10:00:00,132.06,132.9,131.9,132.74,136327.0,132.06,132.9,131.9,132.74,136327.0
2019-07-30 10:30:00,132.85,133.08,132.49,132.87,94741.0,132.85,133.08,132.49,132.87,94741.0
2019-07-30 11:00:00,132.96,134.46,132.74,134.18,134805.0,132.96,134.46,132.74,134.18,134805.0
2019-07-30 11:30:00,134.22,134.46,133.78,133.97,59251.0,134.22,134.46,133.78,133.97,59251.0
2019-07-30 12:00:00,134.0,134.24,133.91,134.21,81749.0,134.0,134.24,133.91,134.21,81749.0
2019-07-30 12:30:00,134.25,134.25,133.82,133.89,104579.0,134.25,134.25,133.82,133.89,104579.0
2019-07-30 13:00:00,133.89,133.89,132.89,132.89,25786.0,133.89,133.89,132.89,132.89,25786.0
2019-07-30 13:30:00,132.97,133.78,132.77,133.76,37903.0,132.97,133.78,132.77,133.76,37903.0
2019-07-30 14:00:00,133.69,133.86,133.3,133.39,38130.0,133.69,133.86,133.3,133.39,38130.0
2019-07-30 14:30:00,133.39,133.57,133.04,133.15,48083.0,133.39,133.57,133.04,133.15,48083.0
2019-07-30 15:00:00,133.15,133.2,132.6,132.9,62336.0,133.15,133.2,132.6,132.9,62336.0
2019-07-30 15:30:00,132.92,132.97,132.21,132.49,225166.0,132.92,132.97,132.21,132.49,225166.0
2019-07-31 09:30:00,133.13,134.31,132.67,133.75,273927.0,133.13,134.31,132.67,133.75,273927.0
2019-07-31 10:00:00,133.74,134.92,133.29,133.3,125215.0,133.74,134.92,133.29,133.3,125215.0
2019-07-31 10:30:00,133.21,134.92,132.72,134.71,76857.0,133.21,134.92,132.72,134.71,76857.0
2019-07-31 11:00:00,134.6,135.37,134.2,135.0,99801.0,134.6,135.37,134.2,135.0,99801.0
2019-07-31 11:30:00,135.0,135.23,133.99,135.0,129415.0,135.0,135.23,133.99,135.0,129415.0
2019-07-31 12:00:00,135.0,135.16,134.09,134.27,102087.0,135.0,135.16,134.09,134.27,102087.0
2019-07-31 12:30:00,134.26,134.35,133.66,133.66,47438.0,134.26,134.35,133.66,133.66,47438.0
2019-07-31 13:00:00,133.59,133.72,132.85,133.31,67534.0,133.59,133.72,132.85,133.31,67534.0
2019-07-31 13:30:00,133.3,134.16,132.8,133.08,98841.0,133.3,134.16,132.8,133.08,98841.0
2019-07-31 14:00:00,133.0,133.77,131.7,132.07,130072.0,133.0,133.77,131.7,132.07,130072.0
2019-07-31 14:30:00,132.01,132.61,128.08,130.24,163099.0,132.01,132.61,128.08,130.24,163099.0
2019-07-31 15:00:00,130.24,131.09,129.71,130.75,204188.0,130.24,131.09,129.71,130.75,204188.0
2019-07-31 15:30:00,130.56,132.23,129.82,131.15,468171.0,130.56,132.23,129.82,131.15,468171.0
2019-08-01 09:30:00,129.0,135.0,125.0,130.85,897200.0,129.0,135.0,125.0,130.85,897200.0
2019-08-01 10:00:00,130.95,131.86,126.01,130.14,436027.0,130.95,131.86,126.01,130.14,436027.0
2019-08-01 10:30:00,130.14,133.25,129.6,132.71,268566.0,130.14,133.25,129.6,132.71,268566.0
2019-08-01 11:00:00,132.54,132.65,130.19,131.41,127417.0,132.54,132.65,130.19,131.41,127417.0
2019-08-01 11:30:00,131.41,131.61,129.85,131.04,90905.0,131.41,131.61,129.85,131.04,90905.0
2019-08-01 12:00:00,131.09,133.98,130.44,133.98,148147.0,131.09,133.98,130.44,133.98,148147.0
2019-08-01 12:30:00,133.76,138.66,133.64,137.32,371425.0,133.76,138.66,133.64,137.32,371425.0
2019-08-01 13:00:00,137.3,137.32,134.9,135.6,192166.0,137.3,137.32,134.9,135.6,192166.0
2019-08-01 13:30:00,135.53,135.6,131.24,132.47,257992.0,135.53,135.6,131.24,132.47,257992.0
2019-08-01 14:00:00,132.36,132.59,129.25,130.72,199440.0,132.36,132.59,129.25,130.72,199440.0
2019-08-01 14:30:00,130.9,130.9,127.28,129.08,301315.0,130.9,130.9,127.28,129.08,301315.0
2019-08-01 15:00:00,129.07,130.87,128.4,130.35,228401.0,129.07,130.87,128.4,130.35,228401.0
2019-08-01 15:30:00,130.32,130.93,129.43,129.68,327654.0,130.32,130.93,129.43,129.68,327654.0
2019-08-02 09:30:00,127.72,128.0,125.76,126.51,408182.0,127.72,128.0,125.76,126.51,408182.0
2019-08-02 10:00:00,126.79,127.19,123.4,125.18,279345.0,126.79,127.19,123.4,125.18,279345.0
2019-08-02 10:30:00,124.98,125.3,123.16,123.82,169021.0,124.98,125.3,123.16,123.82,169021.0
2019-08-02 11:00:00,123.81,126.3,123.55,126.29,139269.0,123.81,126.3,123.55,126.29,139269.0
2019-08-02 11:30:00,126.36,126.87,125.53,125.91,113123.0,126.36,126.87,125.53,125.91,113123.0
2019-08-02 12:00:00,125.83,126.0,124.85,125.95,74072.0,125.83,126.0,124.85,125.95,74072.0
2019-08-02 12:30:00,125.96,125.96,125.14,125.4,83560.0,125.96,125.96,125.14,125.4,83560.0
2019-08-02 13:00:00,125.4,126.34,125.09,126.13,70529.0,125.4,126.34,125.09,126.13,70529.0
2019-08-02 13:30:00,126.12,126.14,125.32,125.47,66668.0,126.12,126.14,125.32,125.47,66668.0
2019-08-02 14:00:00,125.47,126.91,125.44,126.64,77806.0,125.47,126.91,125.44,126.64,77806.0
2019-08-02 14:30:00,126.65,126.8,125.89,126.51,75208.0,126.65,126.8,125.89,126.51,75208.0
2019-08-02 15:00:00,126.46,127.22,126.38,126.73,149046.0,126.46,127.22,126.38,126.73,149046.0
2019-08-02 15:30:00,126.74,127.7,126.6,127.42,329975.0,126.74,127.7,126.6,127.42,329975.0
2019-08-05 09:30:00,123.44,126.61,122.56,125.33,346369.0,123.44,126.61,122.56,125.33,346369.0
2019-08-05 10:00:00,125.33,125.76,121.73,123.05,449854.0,125.33,125.76,121.73,123.05,449854.0
2019-08-05 10:30:00,122.95,123.12,121.82,122.69,209561.0,122.95,123.12,121.82,122.69,209561.0
2019-08-05 11:00:00,122.57,122.81,121.33,121.56,198303.0,122.57,122.81,121.33,121.56,198303.0
2019-08-05 11:30:00,121.63,122.6,121.4,122.5,76201.0,121.63,122.6,121.4,122.5,76201.0
2019-08-05 12:00:00,122.48,123.63,121.92,123.0,138810.0,122.48,123.63,121.92,123.0,138810.0
2019-08-05 12:30:00,122.89,122.93,121.41,121.46,68246.0,122.89,122.93,121.41,121.46,68246.0
2019-08-05 13:00:00,121.52,122.01,121.27,121.31,48833.0,121.52,122.01,121.27,121.31,48833.0
2019-08-05 13:30:00,121.31,121.56,120.73,120.74,46721.0,121.31,121.56,120.73,120.74,46721.0
2019-08-05 14:00:00,120.79,121.45,120.54,120.61,45606.0,120.79,121.45,120.54,120.61,45606.0
2019-08-05 14:30:00,120.66,122.17,120.5,122.17,94923.0,120.66,122.17,120.5,122.17,94923.0
2019-08-05 15:00:00,122.13,122.61,121.04,122.14,97020.0,122.13,122.61,121.04,122.14,97020.0
2019-08-05 15:30:00,122.16,123.62,122.11,123.18,283644.0,122.16,123.62,122.11,123.18,283644.0
2019-08-06 09:30:00,124.33,126.61,123.59,124.17,111818.0,124.33,126.61,123.59,124.17,111818.0
2019-08-06 10:00:00,124.33,124.6,121.57,122.84,116691.0,124.33,124.6,121.57,122.84,116691.0
2019-08-06 10:30:00,122.57,124.49,121.43,121.57,382392.0,122.57,124.49,121.43,121.57,382392.0
2019-08-06 11:00:00,121.56,121.66,120.0,120.55,118298.0,121.56,121.66,120.0,120.55,118298.0
2019-08-06 11:30:00,120.53,121.94,119.57,121.84,185256.0,120.53,121.94,119.57,121.84,185256.0
2019-08-06 12:00:00,121.78,122.06,120.44,120.61,30663.0,121.78,122.06,120.44,120.61,30663.0
2019-08-06 12:30:00,120.55,121.34,120.55,120.64,28144.0,120.55,121.34,120.55,120.64,28144.0
2019-08-06 13:00:00,120.66,122.31,120.66,121.95,297111.0,120.66,122.31,120.66,121.95,297111.0
2019-08-06 13:30:00,121.78,122.09,121.05,121.31,76065.0,121.78,122.09,121.05,121.31,76065.0
2019-08-06 14:00:00,121.36,122.89,121.05,122.64,107966.0,121.36,122.89,121.05,122.64,107966.0
2019-08-06 14:30:00,122.8,123.01,121.98,122.15,88568.0,122.8,123.01,121.98,122.15,88568.0
2019-08-06 15:00:00,122.23,122.54,121.72,121.99,38715.0,122.23,122.54,121.72,121.99,38715.0
2019-08-06 15:30:00,122.03,122.72,121.79,122.59,139212.0,122.03,122.72,121.79,122.59,139212.0
2019-08-07 09:30:00,120.9,121.75,119.3,120.79,128848.0,120.9,121.75,119.3,120.79,128848.0
2019-08-07 10:00:00,120.77,122.3,120.32,121.15,74466.0,120.77,122.3,120.32,121.15,74466.0
2019-08-07 10:30:00,121.19,122.88,121.12,121.96,68234.0,121.19,122.88,121.12,121.96,68234.0
2019-08-07 11:00:00,121.94,121.94,120.74,121.37,49769.0,121.94,121.94,120.74,121.37,49769.0
2019-08-07 11:30:00,121.32,121.56,120.7,120.75,35100.0,121.32,121.56,120.7,120.75,35100.0
2019-08-07 12:00:00,120.65,120.68,120.03,120.21,23036.0,120.65,120.68,120.03,120.21,23036.0
2019-08-07 12:30:00,120.11,120.97,120.0,120.32,28814.0,120.11,120.97,120.0,120.32,28814.0
2019-08-07 13:00:00,120.43,121.11,120.31,121.11,36266.0,120.43,121.11,120.31,121.11,36266.0
2019-08-07 13:30:00,120.95,122.04,120.95,121.92,29577.0,120.95,122.04,120.95,121.92,29577.0
2019-08-07 14:00:00,121.83,122.3,121.24,121.79,25721.0,121.83,122.3,121.24,121.79,25721.0
2019-08-07 14:30:00,121.75,122.45,121.63,122.34,38041.0,121.75,122.45,121.63,122.34,38041.0
2019-08-07 15:00:00,122.35,122.46,121.63,122.15,35543.0,122.35,122.46,121.63,122.15,35543.0
2019-08-07 15:30:00,122.19,123.2,122.12,122.75,108601.0,122.19,123.2,122.12,122.75,108601.0
2019-08-08 09:30:00,123.24,123.5,119.63,120.42,160874.0,123.24,123.5,119.63,120.42,160874.0
2019-08-08 10:00:00,120.28,121.49,120.0,121.46,144807.0,120.28,121.49,120.0,121.46,144807.0
2019-08-08 10:30:00,121.45,123.63,121.45,122.86,141389.0,121.45,123.63,121.45,122.86,141389.0
2019-08-08 11:00:00,122.9,124.56,122.52,123.15,366287.0,122.9,124.56,122.52,123.15,366287.0
2019-08-08 11:30:00,123.32,124.31,122.41,123.92,146330.0,123.32,124.31,122.41,123.92,146330.0
2019-08-08 12:00:00,123.9,124.5,123.72,124.3,60831.0,123.9,124.5,123.72,124.3,60831.0
2019-08-08 12:30:00,124.35,124.86,124.33,124.81,47876.0,124.35,124.86,124.33,124.81,47876.0
2019-08-08 13:00:00,124.81,124.95,124.34,124.69,50176.0,124.81,124.95,124.34,124.69,50176.0
2019-08-08 13:30:00,124.69,125.62,124.68,125.55,118439.0,124.69,125.62,124.68,125.55,118439.0
2019-08-08 14:00:00,125.42,125.74,125.07,125.44,48592.0,125.42,125.74,125.07,125.44,48592.0
2019-08-08 14:30:00,125.49,125.59,125.07,125.47,50653.0,125.49,125.59,125.07,125.47,50653.0
2019-08-08 15:00:00,125.48,125.89,125.35,125.66,59557.0,125.48,125.89,125.35,125.66,59557.0
2019-08-08 15:30:00,125.64,125.72,125.0,125.17,149712.0,125.64,125.72,125.0,125.17,149712.0
2019-08-09 09:30:00,124.22,125.98,123.7,125.57,137062.0,124.22,125.98,123.7,125.57,137062.0
2019-08-09 10:00:00,125.55,125.85,124.01,124.2,292250.0,125.55,125.85,124.01,124.2,292250.0
2019-08-09 10:30:00,124.12,125.21,123.47,124.59,264623.0,124.12,125.21,123.47,124.59,264623.0
2019-08-09 11:00:00,124.46,124.52,123.0,123.53,137401.0,124.46,124.52,123.0,123.53,137401.0
2019-08-09 11:30:00,123.55,124.77,123.55,124.63,123522.0,123.55,124.77,123.55,124.63,123522.0
2019-08-09 12:00:00,124.65,125.25,124.56,125.1,53600.0,124.65,125.25,124.56,125.1,53600.0
2019-08-09 12:30:00,125.09,125.76,124.92,125.39,41991.0,125.09,125.76,124.92,125.39,41991.0
2019-08-09 13:00:00,125.45,125.69,125.28,125.56,32378.0,125.45,125.69,125.28,125.56,32378.0
2019-08-09 13:30:00,125.64,125.99,125.1,125.35,38092.0,125.64,125.99,125.1,125.35,38092.0
2019-08-09 14:00:00,125.26,125.26,124.21,124.46,37116.0,125.26,125.26,124.21,124.46,37116.0
2019-08-09 14:30:00,124.45,124.53,124.12,124.34,27720.0,124.45,124.53,124.12,124.34,27720.0
2019-08-09 15:00:00,124.3,125.0,124.13,124.8,82538.0,124.3,125.0,124.13,124.8,82538.0
2019-08-09 15:30:00,124.8,125.25,124.58,124.89,102360.0,124.8,125.25,124.58,124.89,102360.0
2019-08-12 09:30:00,124.82,125.39,123.52,124.55,170169.0,124.82,125.39,123.52,124.55,170169.0
2019-08-12 10:00:00,124.55,125.66,123.11,124.43,487881.0,124.55,125.66,123.11,124.43,487881.0
2019-08-12 10:30:00,124.29,124.38,123.4,124.06,159267.0,124.29,124.38,123.4,124.06,159267.0
2019-08-12 11:00:00,123.87,123.96,123.15,123.59,117783.0,123.87,123.96,123.15,123.59,117783.0
2019-08-12 11:30:00,123.63,124.16,123.38,123.76,42354.0,123.63,124.16,123.38,123.76,42354.0
2019-08-12 12:00:00,123.74,125.24,123.74,125.17,70395.0,123.74,125.24,123.74,125.17,70395.0
2019-08-12 12:30:00,125.24,125.67,124.86,124.91,52841.0,125.24,125.67,124.86,124.91,52841.0
2019-08-12 13:00:00,124.9,125.0,124.2,124.58,46527.0,124.9,125.0,124.2,124.58,46527.0
2019-08-12 13:30:00,124.49,124.54,123.7,123.97,80921.0,124.49,124.54,123.7,123.97,80921.0
2019-08-12 14:00:00,123.96,124.09,123.4,123.72,99307.0,123.96,124.09,123.4,123.72,99307.0
2019-08-12 14:30:00,123.74,123.98,123.48,123.59,58725.0,123.74,123.98,123.48,123.59,58725.0
2019-08-12 15:00:00,123.64,123.99,123.5,123.92,57124.0,123.64,123.99,123.5,123.92,57124.0
2019-08-12 15:30:00,123.88,124.3,123.73,123.9,56190.0,123.88,124.3,123.73,123.9,56190.0
2019-08-13 09:30:00,124.51,125.47,121.81,124.74,198439.0,124.51,125.47,121.81,124.74,198439.0
2019-08-13 10:00:00,124.94,124.97,123.75,124.5,106552.0,124.94,124.97,123.75,124.5,106552.0
2019-08-13 10:30:00,124.55,125.13,123.9,123.91,76982.0,124.55,125.13,123.9,123.91,76982.0
2019-08-13 11:00:00,123.91,124.86,123.8,124.21,108074.0,123.91,124.86,123.8,124.21,108074.0
2019-08-13 11:30:00,124.18,125.0,123.95,124.96,64762.0,124.18,125.0,123.95,124.96,64762.0
2019-08-13 12:00:00,124.97,125.1,124.77,124.97,42290.0,124.97,125.1,124.77,124.97,42290.0
2019-08-13 12:30:00,124.93,125.04,124.48,124.54,42112.0,124.93,125.04,124.48,124.54,42112.0
2019-08-13 13:00:00,124.6,125.08,124.24,124.74,37294.0,124.6,125.08,124.24,124.74,37294.0
2019-08-13 13:30:00,124.74,125.05,124.74,124.97,72202.0,124.74,125.05,124.74,124.97,72202.0
2019-08-13 14:00:00,124.97,125.0,124.67,124.91,38197.0,124.97,125.0,124.67,124.91,38197.0
2019-08-13 14:30:00,124.95,125.03,124.54,124.64,52193.0,124.95,125.03,124.54,124.64,52193.0
2019-08-13 15:00:00,124.61,125.2,124.61,125.01,92376.0,124.61,125.2,124.61,125.01,92376.0
2019-08-13 15:30:00,125.0,125.07,124.61,125.02,168243.0,125.0,125.07,124.61,125.02,168243.0
2019-08-14 09:30:00,121.35,122.0,118.69,118.96,367360.0,121.35,122.0,118.69,118.96,367360.0
2019-08-14 10:00:00,118.78,119.73,116.56,116.56,376927.0,118.78,119.73,116.56,116.56,376927.0
2019-08-14 10:30:00,116.55,116.69,115.06,115.61,291737.0,116.55,116.69,115.06,115.61,291737.0
2019-08-14 11:00:00,115.53,116.72,114.8,116.37,204499.0,115.53,116.72,114.8,116.37,204499.0
2019-08-14 11:30:00,116.31,117.4,115.39,115.73,160666.0,116.31,117.4,115.39,115.73,160666.0
2019-08-14 12:00:00,115.72,116.68,115.22,116.06,418666.0,115.72,116.68,115.22,116.06,418666.0
2019-08-14 12:30:00,115.99,116.19,114.28,114.31,121421.0,115.99,116.19,114.28,114.31,121421.0
2019-08-14 13:00:00,114.25,115.81,114.15,115.48,185068.0,114.25,115.81,114.15,115.48,185068.0
2019-08-14 13:30:00,115.43,116.25,115.29,115.74,123862.0,115.43,116.25,115.29,115.74,123862.0
2019-08-14 14:00:00,115.71,116.58,115.61,115.97,86172.0,115.71,116.58,115.61,115.97,86172.0
2019-08-14 14:30:00,115.96,116.03,113.74,114.5,189048.0,115.96,116.03,113.74,114.5,189048.0
2019-08-14 15:00:00,114.49,114.82,113.52,113.92,394951.0,114.49,114.82,113.52,113.92,394951.0
2019-08-14 15:30:00,113.8,114.12,112.06,112.06,996623.0,113.8,114.12,112.06,112.06,996623.0
2019-08-15 09:30:00,110.3,110.7,106.69,109.02,521929.0,110.3,110.7,106.69,109.02,521929.0
2019-08-15 10:00:00,108.88,109.81,108.51,109.15,390131.0,108.88,109.81,108.51,109.15,390131.0
2019-08-15 10:30:00,109.03,109.08,107.95,108.42,290246.0,109.03,109.08,107.95,108.42,290246.0
2019-08-15 11:00:00,108.36,108.36,107.15,107.67,170370.0,108.36,108.36,107.15,107.67,170370.0
2019-08-15 11:30:00,107.7,108.54,107.66,108.31,118453.0,107.7,108.54,107.66,108.31,118453.0
2019-08-15 12:00:00,108.4,108.4,107.48,107.8,151876.0,108.4,108.4,107.48,107.8,151876.0
2019-08-15 12:30:00,107.75,108.17,107.09,107.28,113001.0,107.75,108.17,107.09,107.28,113001.0
2019-08-15 13:00:00,107.21,107.86,107.15,107.4,136860.0,107.21,107.86,107.15,107.4,136860.0
2019-08-15 13:30:00,107.4,107.44,106.05,106.1,108014.0,107.4,107.44,106.05,106.1,108014.0
2019-08-15 14:00:00,106.09,107.91,106.04,107.84,369112.0,106.09,107.91,106.04,107.84,369112.0
2019-08-15 14:30:00,107.75,108.03,106.45,106.66,219900.0,107.75,108.03,106.45,106.66,219900.0
2019-08-15 15:00:00,106.59,107.31,106.59,106.85,209531.0,106.59,107.31,106.59,106.85,209531.0
2019-08-15 15:30:00,106.88,107.57,106.58,107.33,426991.0,106.88,107.57,106.58,107.33,426991.0
2019-08-16 09:30:00,107.81,109.72,107.58,108.5,234063.0,107.81,109.72,107.58,108.5,234063.0
2019-08-16 10:00:00,108.62,109.99,107.86,109.4,299875.0,108.62,109.99,107.86,109.4,299875.0
2019-08-16 10:30:00,109.4,110.26,109.36,109.94,179679.0,109.4,110.26,109.36,109.94,179679.0
2019-08-16 11:00:00,109.94,110.34,109.13,109.59,112293.0,109.94,110.34,109.13,109.59,112293.0
2019-08-16 11:30:00,109.69,110.07,109.43,109.81,64082.0,109.69,110.07,109.43,109.81,64082.0
2019-08-16 12:00:00,109.74,110.31,109.35,109.83,71412.0,109.74,110.31,109.35,109.83,71412.0
2019-08-16 12:30:00,109.76,110.28,109.75,110.15,69839.0,109.76,110.28,109.75,110.15,69839.0
2019-08-16 13:00:00,110.13,110.18,109.54,109.98,150640.0,110.13,110.18,109.54,109.98,150640.0
2019-08-16 13:30:00,109.98,110.03,109.6,109.96,67588.0,109.98,110.03,109.6,109.96,67588.0
2019-08-16 14:00:00,109.96,110.39,109.91,110.26,86311.0,109.96,110.39,109.91,110.26,86311.0
2019-08-16 14:30:00,110.24,110.57,109.65,109.87,196115.0,110.24,110.57,109.65,109.87,196115.0
2019-08-16 15:00:00,109.87,110.07,109.75,109.93,71461.0,109.87,110.07,109.75,109.93,71461.0
2019-08-16 15:30:00,109.94,110.57,109.68,110.42,229989.0,109.94,110.57,109.68,110.42,229989.0
2019-08-19 09:30:00,112.25,112.39,109.14,109.16,190121.0,112.25,112.39,109.14,109.16,190121.0
2019-08-19 10:00:00,109.32,109.93,108.4,108.62,246120.0,109.32,109.93,108.4,108.62,246120.0
2019-08-19 10:30:00,108.5,110.32,108.49,109.87,221967.0,108.5,110.32,108.49,109.87,221967.0
2019-08-19 11:00:00,109.96,110.96,109.65,110.61,234027.0,109.96,110.96,109.65,110.61,234027.0
2019-08-19 11:30:00,110.73,111.71,110.67,111.24,213765.0,110.73,111.71,110.67,111.24,213765.0
2019-08-19 12:00:00,111.28,111.38,110.68,110.71,76099.0,111.28,111.38,110.68,110.71,76099.0
2019-08-19 12:30:00,110.72,111.58,110.7,111.06,66472.0,110.72,111.58,110.7,111.06,66472.0
2019-08-19 13:00:00,111.07,111.54,110.71,110.94,115096.0,111.07,111.54,110.71,110.94,115096.0
2019-08-19 13:30:00,110.94,111.77,110.82,111.48,99795.0,110.94,111.77,110.82,111.48,99795.0
2019-08-19 14:00:00,111.51,111.89,111.07,111.52,115581.0,111.51,111.89,111.07,111.52,115581.0
2019-08-19 14:30:00,111.54,112.03,111.42,111.75,43532.0,111.54,112.03,111.42,111.75,43532.0
2019-08-19 15:00:00,111.78,112.07,111.63,112.06,59480.0,111.78,112.07,111.63,112.06,59480.0
2019-08-19 15:30:00,112.07,112.72,111.98,112.07,193318.0,112.07,112.72,111.98,112.07,193318.0
2019-08-20 09:30:00,112.33,113.71,111.06,112.74,227993.0,112.33,113.71,111.06,112.74,227993.0
2019-08-20 10:00:00,112.73,113.79,112.16,112.49,124115.0,112.73,113.79,112.16,112.49,124115.0
2019-08-20 10:30:00,112.37,112.72,111.95,112.65,76772.0,112.37,112.72,111.95,112.65,76772.0
2019-08-20 11:00:00,112.58,112.78,111.95,112.37,77791.0,112.58,112.78,111.95,112.37,77791.0
2019-08-20 11:30:00,112.26,112.46,112.0,112.15,46108.0,112.26,112.46,112.0,112.15,46108.0
2019-08-20 12:00:00,112.1,113.2,112.1,112.91,66133.0,112.1,113.2,112.1,112.91,66133.0
2019-08-20 12:30:00,112.9,113.16,112.69,112.89,21797.0,112.9,113.16,112.69,112.89,21797.0
2019-08-20 13:00:00,112.95,112.96,112.63,112.71,43850.0,112.95,112.96,112.63,112.71,43850.0
2019-08-20 13:30:00,112.68,113.31,112.42,113.31,24801.0,112.68,113.31,112.42,113.31,24801.0
2019-08-20 14:00:00,113.23,114.12,112.91,113.95,241622.0,113.23,114.12,112.91,113.95,241622.0
2019-08-20 14:30:00,113.91,113.99,113.28,113.34,52594.0,113.91,113.99,113.28,113.34,52594.0
2019-08-20 15:00:00,113.33,113.33,112.75,113.15,56423.0,113.33,113.33,112.75,113.15,56423.0
2019-08-20 15:30:00,113.18,113.24,112.23,112.29,192566.0,113.18,113.24,112.23,112.29,192566.0
2019-08-21 09:30:00,113.84,114.52,112.58,113.78,129327.0,113.84,114.52,112.58,113.78,129327.0
2019-08-21 10:00:00,113.69,115.07,113.47,114.34,125994.0,113.69,115.07,113.47,114.34,125994.0
2019-08-21 10:30:00,114.5,114.5,113.99,114.28,57484.0,114.5,114.5,113.99,114.28,57484.0
2019-08-21 11:00:00,114.26,114.85,114.15,114.3,46134.0,114.26,114.85,114.15,114.3,46134.0
2019-08-21 11:30:00,114.36,115.73,114.27,115.48,102230.0,114.36,115.73,114.27,115.48,102230.0
2019-08-21 12:00:00,115.58,115.75,114.84,114.99,32294.0,115.58,115.75,114.84,114.99,32294.0
2019-08-21 12:30:00,114.96,115.5,114.7,115.24,103702.0,114.96,115.5,114.7,115.24,103702.0
2019-08-21 13:00:00,115.12,115.27,114.68,115.09,64334.0,115.12,115.27,114.68,115.09,64334.0
2019-08-21 13:30:00,115.07,115.26,114.88,114.98,25695.0,115.07,115.26,114.88,114.98,25695.0
2019-08-21 14:00:00,114.67,115.21,114.52,115.06,26312.0,114.67,115.21,114.52,115.06,26312.0
2019-08-21 14:30:00,115.03,115.09,114.35,114.65,23713.0,115.03,115.09,114.35,114.65,23713.0
2019-08-21 15:00:00,114.65,115.39,114.64,115.33,63678.0,114.65,115.39,114.64,115.33,63678.0
2019-08-21 15:30:00,115.25,115.31,114.9,115.04,168472.0,115.25,115.31,114.9,115.04,168472.0
2019-08-22 09:30:00,120.02,121.25,116.62,117.29,428525.0,120.02,121.25,116.62,117.29,428525.0
2019-08-22 10:00:00,117.23,118.03,115.38,115.59,255078.0,117.23,118.03,115.38,115.59,255078.0
2019-08-22 10:30:00,115.62,115.71,114.04,114.64,291720.0,115.62,115.71,114.04,114.64,291720.0
2019-08-22 11:00:00,114.71,115.76,114.07,115.58,147913.0,114.71,115.76,114.07,115.58,147913.0
2019-08-22 11:30:00,115.51,115.72,115.17,115.54,55368.0,115.51,115.72,115.17,115.54,55368.0
2019-08-22 12:00:00,115.47,116.09,115.44,116.09,85952.0,115.47,116.09,115.44,116.09,85952.0
2019-08-22 12:30:00,116.08,116.49,115.7,116.02,96866.0,116.08,116.49,115.7,116.02,96866.0
2019-08-22 13:00:00,116.13,116.42,115.7,116.1,90655.0,116.13,116.42,115.7,116.1,90655.0
2019-08-22 13:30:00,116.1,116.6,115.95,116.28,64811.0,116.1,116.6,115.95,116.28,64811.0
2019-08-22 14:00:00,116.29,116.38,115.91,116.22,50243.0,116.29,116.38,115.91,116.22,50243.0
2019-08-22 14:30:00,116.16,116.9,116.15,116.75,62898.0,116.16,116.9,116.15,116.75,62898.0
2019-08-22 15:00:00,116.75,117.24,116.5,117.03,77040.0,116.75,117.24,116.5,117.03,77040.0
2019-08-22 15:30:00,117.04,117.75,116.92,117.15,317110.0,117.04,117.75,116.92,117.15,317110.0
2019-08-23 09:30:00,115.44,115.57,113.28,114.11,92468.0,115.44,115.57,113.28,114.11,92468.0
2019-08-23 10:00:00,114.11,114.88,113.12,113.52,179346.0,114.11,114.88,113.12,113.52,179346.0
2019-08-23 10:30:00,113.4,114.21,113.28,113.72,158081.0,113.4,114.21,113.28,113.72,158081.0
2019-08-23 11:00:00,113.82,113.82,110.64,112.18,153810.0,113.82,113.82,110.64,112.18,153810.0
2019-08-23 11:30:00,112.17,112.17,109.65,109.66,128502.0,112.17,112.17,109.65,109.66,128502.0
2019-08-23 12:00:00,109.52,110.64,109.27,110.03,92783.0,109.52,110.64,109.27,110.03,92783.0
2019-08-23 12:30:00,110.07,110.37,109.46,109.57,44729.0,110.07,110.37,109.46,109.57,44729.0
2019-08-23 13:00:00,109.57,109.81,108.65,108.73,61437.0,109.57,109.81,108.65,108.73,61437.0
2019-08-23 13:30:00,108.73,110.12,108.73,109.58,57699.0,108.73,110.12,108.73,109.58,57699.0
2019-08-23 14:00:00,109.59,109.84,108.95,109.28,33841.0,109.59,109.84,108.95,109.28,33841.0
2019-08-23 14:30:00,109.29,109.91,109.12,109.54,68498.0,109.29,109.91,109.12,109.54,68498.0
2019-08-23 15:00:00,109.46,110.07,109.32,110.07,73088.0,109.46,110.07,109.32,110.07,73088.0
2019-08-23 15:30:00,110.01,110.49,109.97,110.22,219041.0,110.01,110.49,109.97,110.22,219041.0
2019-08-26 09:30:00,110.93,111.52,108.54,109.53,108401.0,110.93,111.52,108.54,109.53,108401.0
2019-08-26 10:00:00,109.53,110.07,107.78,107.83,81486.0,109.53,110.07,107.78,107.83,81486.0
2019-08-26 10:30:00,107.72,108.32,107.08,107.47,114146.0,107.72,108.32,107.08,107.47,114146.0
2019-08-26 11:00:00,107.41,108.7,107.37,107.89,213640.0,107.41,108.7,107.37,107.89,213640.0
2019-08-26 11:30:00,107.97,108.66,107.67,108.66,93871.0,107.97,108.66,107.67,108.66,93871.0
2019-08-26 12:00:00,108.65,108.71,107.56,107.81,51442.0,108.65,108.71,107.56,107.81,51442.0
2019-08-26 12:30:00,107.81,108.15,107.75,108.13,24325.0,107.81,108.15,107.75,108.13,24325.0
2019-08-26 13:00:00,108.16,108.49,108.05,108.43,26477.0,108.16,108.49,108.05,108.43,26477.0
2019-08-26 13:30:00,108.4,108.46,108.0,108.08,31518.0,108.4,108.46,108.0,108.08,31518.0
2019-08-26 14:00:00,108.04,108.04,107.49,107.71,27445.0,108.04,108.04,107.49,107.71,27445.0
2019-08-26 14:30:00,107.77,108.13,107.72,108.05,39299.0,107.77,108.13,107.72,108.05,39299.0
2019-08-26 15:00:00,108.04,108.49,108.03,108.37,54645.0,108.04,108.49,108.03,108.37,54645.0
2019-08-26 15:30:00,108.44,108.55,107.7,108.28,166619.0,108.44,108.55,107.7,108.28,166619.0
2019-08-27 09:30:00,109.6,111.35,109.04,111.13,90593.0,109.6,111.35,109.04,111.13,90593.0
2019-08-27 10:00:00,111.15,113.08,111.15,111.53,260625.0,111.15,113.08,111.15,111.53,260625.0
2019-08-27 10:30:00,111.63,111.73,110.21,110.29,49903.0,111.63,111.73,110.21,110.29,49903.0
2019-08-27 11:00:00,110.37,110.66,108.86,109.24,111153.0,110.37,110.66,108.86,109.24,111153.0
2019-08-27 11:30:00,109.26,110.28,109.26,109.58,110799.0,109.26,110.28,109.26,109.58,110799.0
2019-08-27 12:00:00,109.55,109.61,108.56,109.03,47325.0,109.55,109.61,108.56,109.03,47325.0
2019-08-27 12:30:00,109.08,109.08,108.28,108.28,28850.0,109.08,109.08,108.28,108.28,28850.0
2019-08-27 13:00:00,108.23,109.02,108.22,109.02,30314.0,108.23,109.02,108.22,109.02,30314.0
2019-08-27 13:30:00,108.96,110.17,108.96,109.56,28370.0,108.96,110.17,108.96,109.56,28370.0
2019-08-27 14:00:00,109.61,109.68,108.51,108.51,41356.0,109.61,109.68,108.51,108.51,41356.0
2019-08-27 14:30:00,108.5,109.14,108.22,108.81,126929.0,108.5,109.14,108.22,108.81,126929.0
2019-08-27 15:00:00,108.91,108.98,107.73,108.06,68413.0,108.91,108.98,107.73,108.06,68413.0
2019-08-27 15:30:00,108.02,108.53,107.8,108.2,171040.0,108.02,108.53,107.8,108.2,171040.0
2019-08-28 09:30:00,108.35,113.69,108.35,112.3,355248.0,108.35,113.69,108.35,112.3,355248.0
2019-08-28 10:00:00,112.27,114.35,112.27,113.83,220299.0,112.27,114.35,112.27,113.83,220299.0
2019-08-28 10:30:00,113.69,115.11,113.68,114.31,104873.0,113.69,115.11,113.68,114.31,104873.0
2019-08-28 11:00:00,114.32,114.86,113.52,114.84,140790.0,114.32,114.86,113.52,114.84,140790.0
2019-08-28 11:30:00,114.84,115.14,114.3,114.6,140038.0,114.84,115.14,114.3,114.6,140038.0
2019-08-28 12:00:00,114.65,114.69,113.82,114.38,56294.0,114.65,114.69,113.82,114.38,56294.0
2019-08-28 12:30:00,114.4,114.56,114.07,114.12,47827.0,114.4,114.56,114.07,114.12,47827.0
2019-08-28 13:00:00,114.07,114.31,113.4,113.6,83278.0,114.07,114.31,113.4,113.6,83278.0
2019-08-28 13:30:00,113.59,113.76,113.05,113.53,59726.0,113.59,113.76,113.05,113.53,59726.0
2019-08-28 14:00:00,113.53,113.62,113.17,113.44,38241.0,113.53,113.62,113.17,113.44,38241.0
2019-08-28 14:30:00,113.39,114.11,113.37,114.0,69888.0,113.39,114.11,113.37,114.0,69888.0
2019-08-28 15:00:00,114.05,114.25,113.66,113.72,52911.0,114.05,114.25,113.66,113.72,52911.0
2019-08-28 15:30:00,113.71,113.87,113.41,113.6,162573.0,113.71,113.87,113.41,113.6,162573.0
2019-08-29 09:30:00,114.0,117.0,113.72,115.7,281684.0,114.0,117.0,113.72,115.7,281684.0
2019-08-29 10:00:00,115.59,116.11,113.67,114.34,96717.0,115.59,116.11,113.67,114.34,96717.0
2019-08-29 10:30:00,114.29,114.79,113.19,114.06,160400.0,114.29,114.79,113.19,114.06,160400.0
2019-08-29 11:00:00,114.07,115.41,114.05,115.03,95410.0,114.07,115.41,114.05,115.03,95410.0
2019-08-29 11:30:00,115.08,115.08,114.1,114.4,36779.0,115.08,115.08,114.1,114.4,36779.0
2019-08-29 12:00:00,114.45,114.86,113.53,113.9,156141.0,114.45,114.86,113.53,113.9,156141.0
2019-08-29 12:30:00,113.83,114.11,113.56,114.11,36761.0,113.83,114.11,113.56,114.11,36761.0
2019-08-29 13:00:00,114.11,114.35,113.94,114.19,69662.0,114.11,114.35,113.94,114.19,69662.0
2019-08-29 13:30:00,114.24,114.34,114.0,114.2,23179.0,114.24,114.34,114.0,114.2,23179.0
2019-08-29 14:00:00,114.19,115.1,114.09,114.33,73448.0,114.19,115.1,114.09,114.33,73448.0
2019-08-29 14:30:00,114.29,114.4,114.04,114.2,32963.0,114.29,114.4,114.04,114.2,32963.0
2019-08-29 15:00:00,114.19,114.42,114.01,114.16,40540.0,114.19,114.42,114.01,114.16,40540.0
2019-08-29 15:30:00,114.17,114.27,113.64,113.94,123000.0,114.17,114.27,113.64,113.94,123000.0
2019-08-30 09:30:00,114.38,114.38,111.68,112.2,75984.0,114.38,114.38,111.68,112.2,75984.0
2019-08-30 10:00:00,112.34,112.63,111.31,111.84,89079.0,112.34,112.63,111.31,111.84,89079.0
2019-08-30 10:30:00,111.94,112.71,111.92,112.5,47768.0,111.94,112.71,111.92,112.5,47768.0
2019-08-30 11:00:00,112.46,112.56,110.82,111.07,76048.0,112.46,112.56,110.82,111.07,76048.0
2019-08-30 11:30:00,111.15,111.93,110.85,111.7,43949.0,111.15,111.93,110.85,111.7,43949.0
2019-08-30 12:00:00,111.59,112.24,111.59,111.98,28606.0,111.59,112.24,111.59,111.98,28606.0
2019-08-30 12:30:00,111.92,112.29,111.56,112.29,29559.0,111.92,112.29,111.56,112.29,29559.0
2019-08-30 13:00:00,112.29,112.81,112.27,112.67,37345.0,112.29,112.81,112.27,112.67,37345.0
2019-08-30 13:30:00,112.61,112.73,112.44,112.51,24702.0,112.61,112.73,112.44,112.51,24702.0
2019-08-30 14:00:00,112.55,112.96,112.5,112.86,27432.0,112.55,112.96,112.5,112.86,27432.0
2019-08-30 14:30:00,112.9,112.96,112.28,112.41,28828.0,112.9,112.96,112.28,112.41,28828.0
2019-08-30 15:00:00,112.36,112.5,111.94,112.24,38689.0,112.36,112.5,111.94,112.24,38689.0
2019-08-30 15:30:00,112.2,112.97,111.89,112.65,92950.0,112.2,112.97,111.89,112.65,92950.0
2019-09-03 09:30:00,114.0,114.0,111.07,111.91,145015.0,114.0,114.0,111.07,111.91,145015.0
2019-09-03 10:00:00,111.57,112.1,110.6,111.68,113055.0,111.57,112.1,110.6,111.68,113055.0
2019-09-03 10:30:00,111.79,112.16,111.19,111.94,91056.0,111.79,112.16,111.19,111.94,91056.0
2019-09-03 11:00:00,111.87,112.62,111.43,111.47,282447.0,111.87,112.62,111.43,111.47,282447.0
2019-09-03 11:30:00,111.58,111.74,110.04,110.35,80820.0,111.58,111.74,110.04,110.35,80820.0
2019-09-03 12:00:00,110.38,110.46,109.78,110.14,42386.0,110.38,110.46,109.78,110.14,42386.0
2019-09-03 12:30:00,110.07,110.65,109.4,110.07,119113.0,110.07,110.65,109.4,110.07,119113.0
2019-09-03 13:00:00,110.07,110.23,109.01,109.56,62139.0,110.07,110.23,109.01,109.56,62139.0
2019-09-03 13:30:00,109.62,109.75,108.92,109.23,66187.0,109.62,109.75,108.92,109.23,66187.0
2019-09-03 14:00:00,109.16,109.32,108.54,108.89,39330.0,109.16,109.32,108.54,108.89,39330.0
2019-09-03 14:30:00,108.83,109.35,108.01,108.27,130432.0,108.83,109.35,108.01,108.27,130432.0
2019-09-03 15:00:00,108.28,109.2,108.18,108.98,135815.0,108.28,109.2,108.18,108.98,135815.0
2019-09-03 15:30:00,109.01,109.44,108.8,109.23,218296.0,109.01,109.44,108.8,109.23,218296.0
2019-09-04 09:30:00,116.22,117.46,113.54,116.38,435333.0,116.22,117.46,113.54,116.38,435333.0
2019-09-04 10:00:00,116.46,117.53,116.06,116.4,276770.0,116.46,117.53,116.06,116.4,276770.0
2019-09-04 10:30:00,116.33,116.7,115.89,116.41,129904.0,116.33,116.7,115.89,116.41,129904.0
2019-09-04 11:00:00,116.46,119.5,116.43,118.66,318567.0,116.46,119.5,116.43,118.66,318567.0
2019-09-04 11:30:00,118.66,118.96,117.97,118.51,225374.0,118.66,118.96,117.97,118.51,225374.0
2019-09-04 12:00:00,118.52,118.87,117.93,118.42,71015.0,118.52,118.87,117.93,118.42,71015.0
2019-09-04 12:30:00,118.43,120.52,118.43,120.39,120408.0,118.43,120.52,118.43,120.39,120408.0
2019-09-04 13:00:00,120.22,120.24,118.61,118.79,183297.0,120.22,120.24,118.61,118.79,183297.0
2019-09-04 13:30:00,118.8,119.12,118.42,118.82,63666.0,118.8,119.12,118.42,118.82,63666.0
2019-09-04 14:00:00,118.78,119.01,118.03,118.24,54869.0,118.78,119.01,118.03,118.24,54869.0
2019-09-04 14:30:00,118.24,118.67,117.99,118.34,30774.0,118.24,118.67,117.99,118.34,30774.0
2019-09-04 15:00:00,118.34,118.74,117.95,118.06,107105.0,118.34,118.74,117.95,118.06,107105.0
2019-09-04 15:30:00,118.1,118.67,117.95,118.19,256993.0,118.1,118.67,117.95,118.19,256993.0
2019-09-05 09:30:00,118.19,120.39,117.48,118.09,245320.0,118.19,120.39,117.48,118.09,245320.0
2019-09-05 10:00:00,118.19,120.06,118.0,118.79,161215.0,118.19,120.06,118.0,118.79,161215.0
2019-09-05 10:30:00,118.86,119.73,118.53,118.63,124231.0,118.86,119.73,118.53,118.63,124231.0
2019-09-05 11:00:00,118.7,119.5,118.53,119.16,49432.0,118.7,119.5,118.53,119.16,49432.0
2019-09-05 11:30:00,119.11,119.6,118.71,119.35,57746.0,119.11,119.6,118.71,119.35,57746.0
2019-09-05 12:00:00,119.35,119.74,118.64,119.46,90467.0,119.35,119.74,118.64,119.46,90467.0
2019-09-05 12:30:00,119.42,119.61,118.87,119.03,31824.0,119.42,119.61,118.87,119.03,31824.0
2019-09-05 13:00:00,119.04,119.17,118.81,119.05,62894.0,119.04,119.17,118.81,119.05,62894.0
2019-09-05 13:30:00,119.05,119.3,118.86,119.3,29054.0,119.05,119.3,118.86,119.3,29054.0
2019-09-05 14:00:00,119.31,119.87,119.0,119.84,32328.0,119.31,119.87,119.0,119.84,32328.0
2019-09-05 14:30:00,119.84,120.49,119.56,119.65,99933.0,119.84,120.49,119.56,119.65,99933.0
2019-09-05 15:00:00,119.66,119.87,119.46,119.62,54007.0,119.66,119.87,119.46,119.62,54007.0
2019-09-05 15:30:00,119.62,119.77,119.32,119.6,222783.0,119.62,119.77,119.32,119.6,222783.0
2019-09-06 09:30:00,120.01,120.01,117.23,118.66,129130.0,120.01,120.01,117.23,118.66,129130.0
2019-09-06 10:00:00,118.66,118.83,117.63,118.45,123664.0,118.66,118.83,117.63,118.45,123664.0
2019-09-06 10:30:00,118.45,119.45,118.34,119.32,80852.0,118.45,119.45,118.34,119.32,80852.0
2019-09-06 11:00:00,119.25,119.32,118.47,118.69,28219.0,119.25,119.32,118.47,118.69,28219.0
2019-09-06 11:30:00,118.62,118.74,118.29,118.29,36880.0,118.62,118.74,118.29,118.29,36880.0
2019-09-06 12:00:00,118.29,118.56,118.05,118.22,25314.0,118.29,118.56,118.05,118.22,25314.0
2019-09-06 12:30:00,118.22,118.36,117.3,117.48,40910.0,118.22,118.36,117.3,117.48,40910.0
2019-09-06 13:00:00,117.48,117.7,116.65,116.68,53077.0,117.48,117.7,116.65,116.68,53077.0
2019-09-06 13:30:00,116.73,117.04,116.48,116.89,51329.0,116.73,117.04,116.48,116.89,51329.0
2019-09-06 14:00:00,116.88,116.89,116.11,116.23,48390.0,116.88,116.89,116.11,116.23,48390.0
2019-09-06 14:30:00,116.21,116.52,115.73,116.34,36729.0,116.21,116.52,115.73,116.34,36729.0
2019-09-06 15:00:00,116.3,116.99,116.25,116.91,44179.0,116.3,116.99,116.25,116.91,44179.0
2019-09-06 15:30:00,116.88,117.04,116.64,116.81,134764.0,116.88,117.04,116.64,116.81,134764.0
2019-09-09 09:30:00,117.6,120.78,117.6,120.59,123716.0,117.6,120.78,117.6,120.59,123716.0
2019-09-09 10:00:00,120.58,123.47,120.43,123.12,268628.0,120.58,123.47,120.43,123.12,268628.0
2019-09-09 10:30:00,123.05,124.65,122.71,124.33,142892.0,123.05,124.65,122.71,124.33,142892.0
2019-09-09 11:00:00,124.33,124.85,123.29,124.81,169201.0,124.33,124.85,123.29,124.81,169201.0
2019-09-09 11:30:00,124.81,125.5,124.64,125.43,131558.0,124.81,125.5,124.64,125.43,131558.0
2019-09-09 12:00:00,125.46,125.46,124.29,124.43,102312.0,125.46,125.46,124.29,124.43,102312.0
2019-09-09 12:30:00,124.43,124.51,123.23,124.27,123101.0,124.43,124.51,123.23,124.27,123101.0
2019-09-09 13:00:00,124.16,124.98,123.85,123.85,137695.0,124.16,124.98,123.85,123.85,137695.0
2019-09-09 13:30:00,123.85,124.24,122.82,123.63,109900.0,123.85,124.24,122.82,123.63,109900.0
2019-09-09 14:00:00,123.61,123.61,122.85,122.94,161544.0,123.61,123.61,122.85,122.94,161544.0
2019-09-09 14:30:00,122.94,123.58,122.71,123.44,63893.0,122.94,123.58,122.71,123.44,63893.0
2019-09-09 15:00:00,123.42,123.52,122.91,122.97,136824.0,123.42,123.52,122.91,122.97,136824.0
2019-09-09 15:30:00,122.97,124.41,122.92,124.01,224301.0,122.97,124.41,122.92,124.01,224301.0
2019-09-10 09:30:00,122.8,123.34,120.11,122.5,152567.0,122.8,123.34,120.11,122.5,152567.0
2019-09-10 10:00:00,122.43,124.08,121.93,122.99,105265.0,122.43,124.08,121.93,122.99,105265.0
2019-09-10 10:30:00,123.11,123.4,122.34,122.53,82966.0,123.11,123.4,122.34,122.53,82966.0
2019-09-10 11:00:00,122.58,123.26,122.44,123.14,48152.0,122.58,123.26,122.44,123.14,48152.0
2019-09-10 11:30:00,122.95,124.14,122.92,123.45,44695.0,122.95,124.14,122.92,123.45,44695.0
2019-09-10 12:00:00,123.35,123.8,123.19,123.55,62402.0,123.35,123.8,123.19,123.55,62402.0
2019-09-10 12:30:00,123.56,123.93,123.16,123.49,91030.0,123.56,123.93,123.16,123.49,91030.0
2019-09-10 13:00:00,123.48,123.87,123.24,123.73,47511.0,123.48,123.87,123.24,123.73,47511.0
2019-09-10 13:30:00,123.8,124.11,123.64,123.88,61066.0,123.8,124.11,123.64,123.88,61066.0
2019-09-10 14:00:00,123.88,124.36,123.71,124.12,51875.0,123.88,124.36,123.71,124.12,51875.0
2019-09-10 14:30:00,124.13,124.34,123.93,124.09,36335.0,124.13,124.34,123.93,124.09,36335.0
2019-09-10 15:00:00,124.09,124.14,122.97,123.38,89472.0,124.09,124.14,122.97,123.38,89472.0
2019-09-10 15:30:00,123.19,123.97,123.19,123.74,178054.0,123.19,123.97,123.19,123.74,178054.0
2019-09-11 09:30:00,123.8,125.49,122.73,125.36,60728.0,123.8,125.49,122.73,125.36,60728.0
2019-09-11 10:00:00,125.49,128.28,125.34,126.76,138229.0,125.49,128.28,125.34,126.76,138229.0
2019-09-11 10:30:00,126.77,128.07,126.64,127.97,80258.0,126.77,128.07,126.64,127.97,80258.0
2019-09-11 11:00:00,127.94,128.68,127.79,128.53,55220.0,127.94,128.68,127.79,128.53,55220.0
2019-09-11 11:30:00,128.53,129.54,128.53,129.25,74130.0,128.53,129.54,128.53,129.25,74130.0
2019-09-11 12:00:00,129.25,130.0,128.8,128.8,121699.0,129.25,130.0,128.8,128.8,121699.0
2019-09-11 12:30:00,128.75,129.08,128.39,128.52,79994.0,128.75,129.08,128.39,128.52,79994.0
2019-09-11 13:00:00,128.58,129.05,128.36,128.8,54286.0,128.58,129.05,128.36,128.8,54286.0
2019-09-11 13:30:00,128.75,129.44,128.69,129.04,50651.0,128.75,129.44,128.69,129.04,50651.0
2019-09-11 14:00:00,129.11,130.42,129.11,129.74,129393.0,129.11,130.42,129.11,129.74,129393.0
2019-09-11 14:30:00,129.75,130.25,129.52,129.87,79234.0,129.75,130.25,129.52,129.87,79234.0
2019-09-11 15:00:00,129.99,130.88,129.79,130.81,90595.0,129.99,130.88,129.79,130.81,90595.0
2019-09-11 15:30:00,130.83,131.67,130.67,131.53,401339.0,130.83,131.67,130.67,131.53,401339.0
2019-09-12 09:30:00,132.13,134.33,131.94,133.46,271613.0,132.13,134.33,131.94,133.46,271613.0
2019-09-12 10:00:00,133.34,134.57,132.71,133.59,142566.0,133.34,134.57,132.71,133.59,142566.0
2019-09-12 10:30:00,133.55,133.79,131.55,132.59,198771.0,133.55,133.79,131.55,132.59,198771.0
2019-09-12 11:00:00,132.57,132.79,131.31,132.37,141825.0,132.57,132.79,131.31,132.37,141825.0
2019-09-12 11:30:00,132.35,133.06,131.67,132.73,60779.0,132.35,133.06,131.67,132.73,60779.0
2019-09-12 12:00:00,132.73,133.1,132.4,133.1,22212.0,132.73,133.1,132.4,133.1,22212.0
2019-09-12 12:30:00,133.0,133.5,132.89,133.36,31806.0,133.0,133.5,132.89,133.36,31806.0
2019-09-12 13:00:00,133.27,133.72,133.01,133.43,16881.0,133.27,133.72,133.01,133.43,16881.0
2019-09-12 13:30:00,133.47,134.3,133.25,134.11,23908.0,133.47,134.3,133.25,134.11,23908.0
2019-09-12 14:00:00,134.15,134.68,133.93,134.34,45523.0,134.15,134.68,133.93,134.34,45523.0
2019-09-12 14:30:00,134.32,134.56,133.79,134.05,43585.0,134.32,134.56,133.79,134.05,43585.0
2019-09-12 15:00:00,134.11,134.2,133.79,133.82,44799.0,134.11,134.2,133.79,133.82,44799.0
2019-09-12 15:30:00,133.92,134.19,133.61,133.78,117306.0,133.92,134.19,133.61,133.78,117306.0
2019-09-13 09:30:00,133.54,135.38,132.0,132.91,178392.0,133.54,135.38,132.0,132.91,178392.0
2019-09-13 10:00:00,132.91,133.94,131.26,132.25,219839.0,132.91,133.94,131.26,132.25,219839.0
2019-09-13 10:30:00,132.24,133.26,132.08,132.37,56333.0,132.24,133.26,132.08,132.37,56333.0
2019-09-13 11:00:00,132.46,133.36,131.91,131.99,67102.0,132.46,133.36,131.91,131.99,67102.0
2019-09-13 11:30:00,132.07,132.3,131.63,132.08,35141.0,132.07,132.3,131.63,132.08,35141.0
2019-09-13 12:00:00,132.14,132.85,132.02,132.02,26002.0,132.14,132.85,132.02,132.02,26002.0
2019-09-13 12:30:00,132.14,132.28,131.78,132.03,20676.0,132.14,132.28,131.78,132.03,20676.0
2019-09-13 13:00:00,132.06,132.4,131.91,131.93,30180.0,132.06,132.4,131.91,131.93,30180.0
2019-09-13 13:30:00,131.93,132.89,131.85,132.66,48654.0,131.93,132.89,131.85,132.66,48654.0
2019-09-13 14:00:00,132.62,132.99,132.41,132.99,36633.0,132.62,132.99,132.41,132.99,36633.0
2019-09-13 14:30:00,133.05,133.56,132.86,133.36,32027.0,133.05,133.56,132.86,133.36,32027.0
2019-09-13 15:00:00,133.3,133.4,132.7,132.71,47905.0,133.3,133.4,132.7,132.71,47905.0
2019-09-13 15:30:00,132.76,133.01,132.58,132.72,111494.0,132.76,133.01,132.58,132.72,111494.0
2019-09-16 09:30:00,130.32,132.54,129.19,132.26,205848.0,130.32,132.54,129.19,132.26,205848.0
2019-09-16 10:00:00,132.13,132.35,131.0,131.08,57820.0,132.13,132.35,131.0,131.08,57820.0
2019-09-16 10:30:00,131.09,131.56,130.76,130.89,50858.0,131.09,131.56,130.76,130.89,50858.0
2019-09-16 11:00:00,130.99,131.99,130.7,131.01,43649.0,130.99,131.99,130.7,131.01,43649.0
2019-09-16 11:30:00,131.0,131.09,130.15,130.72,27562.0,131.0,131.09,130.15,130.72,27562.0
2019-09-16 12:00:00,130.7,131.81,130.7,131.81,19843.0,130.7,131.81,130.7,131.81,19843.0
2019-09-16 12:30:00,131.66,132.18,131.62,131.92,20410.0,131.66,132.18,131.62,131.92,20410.0
2019-09-16 13:00:00,131.78,132.46,131.68,132.17,38793.0,131.78,132.46,131.68,132.17,38793.0
2019-09-16 13:30:00,132.19,133.13,132.19,132.98,25576.0,132.19,133.13,132.19,132.98,25576.0
2019-09-16 14:00:00,133.01,133.19,132.24,132.47,22259.0,133.01,133.19,132.24,132.47,22259.0
2019-09-16 14:30:00,132.48,132.96,132.34,132.93,16766.0,132.48,132.96,132.34,132.93,16766.0
2019-09-16 15:00:00,132.93,132.99,132.61,132.74,25343.0,132.93,132.99,132.61,132.74,25343.0
2019-09-16 15:30:00,132.75,133.76,132.69,133.66,85570.0,132.75,133.76,132.69,133.66,85570.0
2019-09-17 09:30:00,133.24,133.87,131.51,132.68,121744.0,133.24,133.87,131.51,132.68,121744.0
2019-09-17 10:00:00,132.69,133.14,130.85,131.35,40866.0,132.69,133.14,130.85,131.35,40866.0
2019-09-17 10:30:00,131.55,132.59,131.27,132.35,39780.0,131.55,132.59,131.27,132.35,39780.0
2019-09-17 11:00:00,132.36,132.83,132.01,132.58,25635.0,132.36,132.83,132.01,132.58,25635.0
2019-09-17 11:30:00,132.69,133.42,132.51,133.42,33492.0,132.69,133.42,132.51,133.42,33492.0
2019-09-17 12:00:00,133.36,133.85,133.23,133.43,23108.0,133.36,133.85,133.23,133.43,23108.0
2019-09-17 12:30:00,133.38,133.45,132.38,132.5,46827.0,133.38,133.45,132.38,132.5,46827.0
2019-09-17 13:00:00,132.43,133.49,132.43,132.95,50235.0,132.43,133.49,132.43,132.95,50235.0
2019-09-17 13:30:00,132.85,133.19,132.65,132.86,25167.0,132.85,133.19,132.65,132.86,25167.0
2019-09-17 14:00:00,133.01,133.3,132.8,133.19,33015.0,133.01,133.3,132.8,133.19,33015.0
2019-09-17 14:30:00,133.23,133.41,133.02,133.24,18955.0,133.23,133.41,133.02,133.24,18955.0
2019-09-17 15:00:00,133.3,133.66,133.26,133.63,24754.0,133.3,133.66,133.26,133.63,24754.0
2019-09-17 15:30:00,133.67,134.14,133.39,133.98,112359.0,133.67,134.14,133.39,133.98,112359.0
2019-09-18 09:30:00,134.25,134.89,132.41,133.43,128828.0,134.25,134.89,132.41,133.43,128828.0
2019-09-18 10:00:00,133.43,134.8,133.43,134.71,100784.0,133.43,134.8,133.43,134.71,100784.0
2019-09-18 10:30:00,134.79,135.13,132.97,134.08,115846.0,134.79,135.13,132.97,134.08,115846.0
2019-09-18 11:00:00,134.03,134.62,132.96,132.96,91210.0,134.03,134.62,132.96,132.96,91210.0
2019-09-18 11:30:00,133.02,133.24,132.41,132.53,67890.0,133.02,133.24,132.41,132.53,67890.0
2019-09-18 12:00:00,132.5,132.73,131.74,132.21,43105.0,132.5,132.73,131.74,132.21,43105.0
2019-09-18 12:30:00,132.08,132.33,131.69,131.75,36481.0,132.08,132.33,131.69,131.75,36481.0
2019-09-18 13:00:00,131.73,131.92,130.75,130.86,55751.0,131.73,131.92,130.75,130.86,55751.0
2019-09-18 13:30:00,130.86,131.51,130.76,131.25,46432.0,130.86,131.51,130.76,131.25,46432.0
2019-09-18 14:00:00,131.16,131.19,129.44,129.8,98992.0,131.16,131.19,129.44,129.8,98992.0
2019-09-18 14:30:00,129.89,130.71,129.35,130.4,96881.0,129.89,130.71,129.35,130.4,96881.0
2019-09-18 15:00:00,130.4,131.44,130.22,131.21,71111.0,130.4,131.44,130.22,131.21,71111.0
2019-09-18 15:30:00,131.21,132.05,131.17,131.54,244820.0,131.21,132.05,131.17,131.54,244820.0
2019-09-19 09:30:00,131.6,132.1,130.09,130.61,154564.0,131.6,132.1,130.09,130.61,154564.0
2019-09-19 10:00:00,130.43,130.81,129.0,129.48,95203.0,130.43,130.81,129.0,129.48,95203.0
2019-09-19 10:30:00,129.48,129.58,128.01,128.83,133884.0,129.48,129.58,128.01,128.83,133884.0
2019-09-19 11:00:00,128.82,129.44,128.53,128.78,126998.0,128.82,129.44,128.53,128.78,126998.0
2019-09-19 11:30:00,128.74,129.01,128.12,128.43,103520.0,128.74,129.01,128.12,128.43,103520.0
2019-09-19 12:00:00,128.4,128.65,127.67,127.77,71626.0,128.4,128.65,127.67,127.77,71626.0
2019-09-19 12:30:00,127.67,128.28,127.41,127.41,82925.0,127.67,128.28,127.41,127.41,82925.0
2019-09-19 13:00:00,127.42,127.52,126.19,126.54,120818.0,127.42,127.52,126.19,126.54,120818.0
2019-09-19 13:30:00,126.5,126.62,125.81,125.97,60015.0,126.5,126.62,125.81,125.97,60015.0
2019-09-19 14:00:00,125.97,127.96,125.97,127.74,87703.0,125.97,127.96,125.97,127.74,87703.0
2019-09-19 14:30:00,127.78,127.99,126.96,127.65,59141.0,127.78,127.99,126.96,127.65,59141.0
2019-09-19 15:00:00,127.69,128.72,127.65,128.35,71422.0,127.69,128.72,127.65,128.35,71422.0
2019-09-19 15:30:00,128.32,128.73,127.98,128.65,168501.0,128.32,128.73,127.98,128.65,168501.0
2019-09-20 09:30:00,124.28,126.07,123.78,125.56,363665.0,124.28,126.07,123.78,125.56,363665.0
2019-09-20 10:00:00,125.62,125.97,123.76,124.38,223012.0,125.62,125.97,123.76,124.38,223012.0
2019-09-20 10:30:00,124.38,125.36,123.88,125.06,153170.0,124.38,125.36,123.88,125.06,153170.0
2019-09-20 11:00:00,125.14,125.5,124.12,124.25,117076.0,125.14,125.5,124.12,124.25,117076.0
2019-09-20 11:30:00,124.38,124.38,122.64,123.0,94532.0,124.38,124.38,122.64,123.0,94532.0
2019-09-20 12:00:00,123.0,123.48,122.26,122.51,63653.0,123.0,123.48,122.26,122.51,63653.0
2019-09-20 12:30:00,122.41,123.2,121.84,123.2,64534.0,122.41,123.2,121.84,123.2,64534.0
2019-09-20 13:00:00,123.0,123.69,121.6,122.82,60926.0,123.0,123.69,121.6,122.82,60926.0
2019-09-20 13:30:00,122.82,123.25,122.54,122.91,78591.0,122.82,123.25,122.54,122.91,78591.0
2019-09-20 14:00:00,122.9,123.4,122.55,122.79,60839.0,122.9,123.4,122.55,122.79,60839.0
2019-09-20 14:30:00,122.82,124.02,122.6,123.58,126702.0,122.82,124.02,122.6,123.58,126702.0
2019-09-20 15:00:00,123.53,123.98,123.27,123.43,85690.0,123.53,123.98,123.27,123.43,85690.0
2019-09-20 15:30:00,123.45,123.52,122.48,122.75,268625.0,123.45,123.52,122.48,122.75,268625.0
2019-09-23 09:30:00,123.44,123.49,121.47,121.77,163912.0,123.44,123.49,121.47,121.77,163912.0
2019-09-23 10:00:00,121.67,121.78,120.3,120.31,100713.0,121.67,121.78,120.3,120.31,100713.0
2019-09-23 10:30:00,120.47,120.57,119.03,120.01,246031.0,120.47,120.57,119.03,120.01,246031.0
2019-09-23 11:00:00,120.02,120.62,119.95,120.32,112319.0,120.02,120.62,119.95,120.32,112319.0
2019-09-23 11:30:00,120.35,121.11,119.21,119.46,129291.0,120.35,121.11,119.21,119.46,129291.0
2019-09-23 12:00:00,119.4,120.31,119.19,120.3,63026.0,119.4,120.31,119.19,120.3,63026.0
2019-09-23 12:30:00,120.3,120.84,120.25,120.48,38856.0,120.3,120.84,120.25,120.48,38856.0
2019-09-23 13:00:00,120.52,120.93,120.14,120.24,39125.0,120.52,120.93,120.14,120.24,39125.0
2019-09-23 13:30:00,120.26,120.26,119.44,119.59,124672.0,120.26,120.26,119.44,119.59,124672.0
2019-09-23 14:00:00,119.63,119.77,118.75,118.92,103817.0,119.63,119.77,118.75,118.92,103817.0
2019-09-23 14:30:00,118.9,119.03,118.06,118.2,89776.0,118.9,119.03,118.06,118.2,89776.0
2019-09-23 15:00:00,118.2,118.79,117.92,118.15,170561.0,118.2,118.79,117.92,118.15,170561.0
2019-09-23 15:30:00,118.13,118.72,118.08,118.26,349620.0,118.13,118.72,118.08,118.26,349620.0
2019-09-24 09:30:00,118.84,121.34,118.25,120.09,182246.0,118.84,121.34,118.25,120.09,182246.0
2019-09-24 10:00:00,120.04,120.34,118.38,118.38,201397.0,120.04,120.34,118.38,118.38,201397.0
2019-09-24 10:30:00,118.48,118.72,117.1,117.69,99915.0,118.48,118.72,117.1,117.69,99915.0
2019-09-24 11:00:00,117.83,117.83,117.08,117.13,29942.0,117.83,117.83,117.08,117.13,29942.0
2019-09-24 11:30:00,117.17,117.43,116.5,117.34,46189.0,117.17,117.43,116.5,117.34,46189.0
2019-09-24 12:00:00,117.3,118.43,117.26,117.47,51688.0,117.3,118.43,117.26,117.47,51688.0
2019-09-24 12:30:00,117.45,117.56,115.91,116.04,48279.0,117.45,117.56,115.91,116.04,48279.0
2019-09-24 13:00:00,116.17,116.6,115.53,115.65,48590.0,116.17,116.6,115.53,115.65,48590.0
2019-09-24 13:30:00,115.74,116.02,115.57,115.83,84096.0,115.74,116.02,115.57,115.83,84096.0
2019-09-24 14:00:00,115.72,116.69,114.38,116.38,194492.0,115.72,116.69,114.38,116.38,194492.0
2019-09-24 14:30:00,116.43,116.94,116.11,116.11,63595.0,116.43,116.94,116.11,116.11,63595.0
2019-09-24 15:00:00,116.18,116.86,115.9,116.15,87387.0,116.18,116.86,115.9,116.15,87387.0
2019-09-24 15:30:00,116.14,116.77,115.51,115.99,288449.0,116.14,116.77,115.51,115.99,288449.0
2019-09-25 09:30:00,115.58,117.94,115.58,117.26,166242.0,115.58,117.94,115.58,117.26,166242.0
2019-09-25 10:00:00,117.34,118.66,116.48,117.47,143155.0,117.34,118.66,116.48,117.47,143155.0
2019-09-25 10:30:00,117.53,117.95,116.35,117.78,77993.0,117.53,117.95,116.35,117.78,77993.0
2019-09-25 11:00:00,117.86,119.11,117.83,118.22,103500.0,117.86,119.11,117.83,118.22,103500.0
2019-09-25 11:30:00,118.22,118.22,117.08,117.23,44324.0,118.22,118.22,117.08,117.23,44324.0
2019-09-25 12:00:00,117.36,117.38,116.57,117.16,30167.0,117.36,117.38,116.57,117.16,30167.0
2019-09-25 12:30:00,117.14,117.74,117.12,117.47,33974.0,117.14,117.74,117.12,117.47,33974.0
2019-09-25 13:00:00,117.55,117.95,117.41,117.87,24057.0,117.55,117.95,117.41,117.87,24057.0
2019-09-25 13:30:00,117.82,119.1,117.8,118.85,74113.0,117.82,119.1,117.8,118.85,74113.0
2019-09-25 14:00:00,118.93,119.91,118.85,119.91,71100.0,118.93,119.91,118.85,119.91,71100.0
2019-09-25 14:30:00,119.83,120.17,119.46,119.53,43211.0,119.83,120.17,119.46,119.53,43211.0
2019-09-25 15:00:00,119.51,119.71,118.85,118.97,74546.0,119.51,119.71,118.85,118.97,74546.0
2019-09-25 15:30:00,118.97,119.22,118.25,118.3,175120.0,118.97,119.22,118.25,118.3,175120.0
2019-09-26 09:30:00,119.78,119.78,116.32,116.63,91849.0,119.78,119.78,116.32,116.63,91849.0
2019-09-26 10:00:00,116.58,117.32,116.31,116.68,52256.0,116.58,117.32,116.31,116.68,52256.0
2019-09-26 10:30:00,116.63,116.81,116.05,116.46,59437.0,116.63,116.81,116.05,116.46,59437.0
2019-09-26 11:00:00,116.37,116.49,115.88,116.01,57862.0,116.37,116.49,115.88,116.01,57862.0
2019-09-26 11:30:00,116.06,116.94,115.94,116.39,58257.0,116.06,116.94,115.94,116.39,58257.0
2019-09-26 12:00:00,116.4,117.27,116.2,117.14,29958.0,116.4,117.27,116.2,117.14,29958.0
2019-09-26 12:30:00,117.31,117.52,117.13,117.5,20310.0,117.31,117.52,117.13,117.5,20310.0
2019-09-26 13:00:00,117.5,117.59,116.32,116.44,15414.0,117.5,117.59,116.32,116.44,15414.0
2019-09-26 13:30:00,116.44,117.09,116.43,117.04,27068.0,116.44,117.09,116.43,117.04,27068.0
2019-09-26 14:00:00,117.1,117.32,116.77,116.92,25651.0,117.1,117.32,116.77,116.92,25651.0
2019-09-26 14:30:00,116.96,117.02,116.5,116.5,17293.0,116.96,117.02,116.5,116.5,17293.0
2019-09-26 15:00:00,116.46,117.02,116.43,116.89,37373.0,116.46,117.02,116.43,116.89,37373.0
2019-09-26 15:30:00,116.93,117.23,116.83,117.12,127729.0,116.93,117.23,116.83,117.12,127729.0
2019-09-27 09:30:00,117.65,118.81,117.07,117.96,73855.0,117.65,118.81,117.07,117.96,73855.0
2019-09-27 10:00:00,117.7,118.13,117.1,118.06,85563.0,117.7,118.13,117.1,118.06,85563.0
2019-09-27 10:30:00,118.09,119.34,118.06,118.58,99561.0,118.09,119.34,118.06,118.58,99561.0
2019-09-27 11:00:00,118.57,119.48,118.36,118.77,134568.0,118.57,119.48,118.36,118.77,134568.0
2019-09-27 11:30:00,118.72,118.72,116.31,116.67,64630.0,118.72,118.72,116.31,116.67,64630.0
2019-09-27 12:00:00,116.77,116.86,114.85,115.02,68591.0,116.77,116.86,114.85,115.02,68591.0
2019-09-27 12:30:00,115.21,115.23,113.0,113.0,67264.0,115.21,115.23,113.0,113.0,67264.0
2019-09-27 13:00:00,113.14,113.8,112.88,113.53,87323.0,113.14,113.8,112.88,113.53,87323.0
2019-09-27 13:30:00,113.56,114.72,113.33,114.65,29629.0,113.56,114.72,113.33,114.65,29629.0
2019-09-27 14:00:00,114.53,115.08,114.35,114.92,62320.0,114.53,115.08,114.35,114.92,62320.0
2019-09-27 14:30:00,114.83,114.94,114.18,114.5,20350.0,114.83,114.94,114.18,114.5,20350.0
2019-09-27 15:00:00,114.53,114.64,114.0,114.31,57008.0,114.53,114.64,114.0,114.31,57008.0
2019-09-27 15:30:00,114.36,114.51,113.37,114.04,244518.0,114.36,114.51,113.37,114.04,244518.0
2019-09-30 09:30:00,114.87,115.59,111.88,112.68,108365.0,114.87,115.59,111.88,112.68,108365.0
2019-09-30 10:00:00,112.62,114.26,112.39,114.06,75857.0,112.62,114.26,112.39,114.06,75857.0
2019-09-30 10:30:00,114.07,114.17,113.49,113.67,43023.0,114.07,114.17,113.49,113.67,43023.0
2019-09-30 11:00:00,113.76,113.92,113.14,113.53,27359.0,113.76,113.92,113.14,113.53,27359.0
2019-09-30 11:30:00,113.59,113.95,113.0,113.0,37168.0,113.59,113.95,113.0,113.0,37168.0
2019-09-30 12:00:00,113.08,113.41,112.6,113.13,39720.0,113.08,113.41,112.6,113.13,39720.0
2019-09-30 12:30:00,113.03,113.37,112.94,113.11,31079.0,113.03,113.37,112.94,113.11,31079.0
2019-09-30 13:00:00,113.15,113.39,112.92,112.96,36044.0,113.15,113.39,112.92,112.96,36044.0
2019-09-30 13:30:00,112.97,113.24,112.36,112.46,40706.0,112.97,113.24,112.36,112.46,40706.0
2019-09-30 14:00:00,112.52,112.92,112.24,112.63,73369.0,112.52,112.92,112.24,112.63,73369.0
2019-09-30 14:30:00,112.58,112.63,112.04,112.09,39557.0,112.58,112.63,112.04,112.09,39557.0
2019-09-30 15:00:00,112.11,112.34,111.95,112.08,55532.0,112.11,112.34,111.95,112.08,55532.0
2019-09-30 15:30:00,112.1,112.26,111.97,112.17,219876.0,112.1,112.26,111.97,112.17,219876.0
2019-10-01 09:30:00,112.12,113.0,111.07,111.24,120167.0,112.12,113.0,111.07,111.24,120167.0
2019-10-01 10:00:00,111.17,111.45,110.13,110.4,98367.0,111.17,111.45,110.13,110.4,98367.0
2019-10-01 10:30:00,110.32,110.46,107.96,108.04,199187.0,110.32,110.46,107.96,108.04,199187.0
2019-10-01 11:00:00,108.0,108.04,106.57,107.48,171514.0,108.0,108.04,106.57,107.48,171514.0
2019-10-01 11:30:00,107.4,108.35,107.29,108.12,71537.0,107.4,108.35,107.29,108.12,71537.0
2019-10-01 12:00:00,108.07,108.65,107.67,108.36,70107.0,108.07,108.65,107.67,108.36,70107.0
2019-10-01 12:30:00,108.36,108.97,108.25,108.52,58012.0,108.36,108.97,108.25,108.52,58012.0
2019-10-01 13:00:00,108.39,108.5,107.25,107.36,69957.0,108.39,108.5,107.25,107.36,69957.0
2019-10-01 13:30:00,107.35,107.56,106.72,107.35,118643.0,107.35,107.56,106.72,107.35,118643.0
2019-10-01 14:00:00,107.31,107.35,104.63,106.6,360987.0,107.31,107.35,104.63,106.6,360987.0
2019-10-01 14:30:00,106.58,107.42,106.48,106.74,72068.0,106.58,107.42,106.48,106.74,72068.0
2019-10-01 15:00:00,106.75,106.89,105.69,106.2,92997.0,106.75,106.89,105.69,106.2,92997.0
2019-10-01 15:30:00,106.18,106.25,105.24,105.57,174884.0,106.18,106.25,105.24,105.57,174884.0
2019-10-02 09:30:00,103.92,104.59,101.08,102.19,300490.0,103.92,104.59,101.08,102.19,300490.0
2019-10-02 10:00:00,102.29,106.78,101.45,105.19,313433.0,102.29,106.78,101.45,105.19,313433.0
2019-10-02 10:30:00,105.18,106.17,104.78,104.92,253494.0,105.18,106.17,104.78,104.92,253494.0
2019-10-02 11:00:00,104.83,105.52,104.42,104.43,85818.0,104.83,105.52,104.42,104.43,85818.0
2019-10-02 11:30:00,104.48,104.66,103.83,104.18,74554.0,104.48,104.66,103.83,104.18,74554.0
2019-10-02 12:00:00,104.25,104.31,103.49,103.6,59079.0,104.25,104.31,103.49,103.6,59079.0
2019-10-02 12:30:00,103.6,103.68,103.0,103.08,50262.0,103.6,103.68,103.0,103.08,50262.0
2019-10-02 13:00:00,103.06,103.98,103.0,103.32,141726.0,103.06,103.98,103.0,103.32,141726.0
2019-10-02 13:30:00,103.31,103.39,102.9,103.31,59863.0,103.31,103.39,102.9,103.31,59863.0
2019-10-02 14:00:00,103.26,103.78,102.91,103.16,102646.0,103.26,103.78,102.91,103.16,102646.0
2019-10-02 14:30:00,103.13,103.4,102.51,102.66,95732.0,103.13,103.4,102.51,102.66,95732.0
2019-10-02 15:00:00,102.67,103.38,102.28,103.05,116863.0,102.67,103.38,102.28,103.05,116863.0
2019-10-02 15:30:00,103.01,103.55,102.79,103.05,194777.0,103.01,103.55,102.79,103.05,194777.0
2019-10-03 09:30:00,103.17,104.27,101.51,101.71,115680.0,103.17,104.27,101.51,101.71,115680.0
2019-10-03 10:00:00,101.5,101.88,100.28,101.42,134327.0,101.5,101.88,100.28,101.42,134327.0
2019-10-03 10:30:00,101.46,102.06,100.61,101.22,92552.0,101.46,102.06,100.61,101.22,92552.0
2019-10-03 11:00:00,101.12,103.98,101.06,102.79,218766.0,101.12,103.98,101.06,102.79,218766.0
2019-10-03 11:30:00,102.75,102.82,102.0,102.0,49444.0,102.75,102.82,102.0,102.0,49444.0
2019-10-03 12:00:00,102.02,102.47,101.63,102.33,26269.0,102.02,102.47,101.63,102.33,26269.0
2019-10-03 12:30:00,102.37,102.63,102.22,102.32,20776.0,102.37,102.63,102.22,102.32,20776.0
2019-10-03 13:00:00,102.34,104.09,102.33,103.95,262030.0,102.34,104.09,102.33,103.95,262030.0
2019-10-03 13:30:00,103.94,105.87,103.79,105.59,215353.0,103.94,105.87,103.79,105.59,215353.0
2019-10-03 14:00:00,105.44,106.21,105.35,106.2,104663.0,105.44,106.21,105.35,106.2,104663.0
2019-10-03 14:30:00,106.2,106.47,105.33,105.4,84507.0,106.2,106.47,105.33,105.4,84507.0
2019-10-03 15:00:00,105.38,105.46,104.93,105.3,44653.0,105.38,105.46,104.93,105.3,44653.0
2019-10-03 15:30:00,105.3,106.39,105.2,105.89,287980.0,105.3,106.39,105.2,105.89,287980.0
2019-10-04 09:30:00,106.18,107.87,105.24,106.59,337846.0,106.18,107.87,105.24,106.59,337846.0
2019-10-04 10:00:00,106.58,106.63,105.02,105.32,136916.0,106.58,106.63,105.02,105.32,136916.0
2019-10-04 10:30:00,105.32,105.37,104.37,105.02,114351.0,105.32,105.37,104.37,105.02,114351.0
2019-10-04 11:00:00,105.0,105.06,104.34,104.81,42784.0,105.0,105.06,104.34,104.81,42784.0
2019-10-04 11:30:00,104.74,105.83,104.74,105.49,135718.0,104.74,105.83,104.74,105.49,135718.0
2019-10-04 12:00:00,105.54,105.83,105.34,105.81,46050.0,105.54,105.83,105.34,105.81,46050.0
2019-10-04 12:30:00,105.82,106.33,105.77,106.04,40710.0,105.82,106.33,105.77,106.04,40710.0
2019-10-04 13:00:00,105.99,106.57,105.8,106.41,123594.0,105.99,106.57,105.8,106.41,123594.0
2019-10-04 13:30:00,106.4,106.75,106.32,106.61,51085.0,106.4,106.75,106.32,106.61,51085.0
2019-10-04 14:00:00,106.61,107.35,106.12,106.28,156500.0,106.61,107.35,106.12,106.28,156500.0
2019-10-04 14:30:00,106.31,106.55,106.09,106.26,44133.0,106.31,106.55,106.09,106.26,44133.0
2019-10-04 15:00:00,106.23,106.27,105.61,105.68,63431.0,106.23,106.27,105.61,105.68,63431.0
2019-10-04 15:30:00,105.73,106.83,105.55,106.67,158209.0,105.73,106.83,105.55,106.67,158209.0
2019-10-07 09:30:00,106.37,107.72,105.44,105.5,73889.0,106.37,107.72,105.44,105.5,73889.0
2019-10-07 10:00:00,105.46,107.03,105.02,106.84,150818.0,105.46,107.03,105.02,106.84,150818.0
2019-10-07 10:30:00,106.65,108.12,106.28,107.67,131154.0,106.65,108.12,106.28,107.67,131154.0
2019-10-07 11:00:00,107.77,108.44,106.09,106.19,132630.0,107.77,108.44,106.09,106.19,132630.0
2019-10-07 11:30:00,106.28,106.54,105.91,105.99,46685.0,106.28,106.54,105.91,105.99,46685.0
2019-10-07 12:00:00,105.93,106.04,105.53,105.9,30882.0,105.93,106.04,105.53,105.9,30882.0
2019-10-07 12:30:00,105.82,105.87,105.38,105.48,35101.0,105.82,105.87,105.38,105.48,35101.0
2019-10-07 13:00:00,105.58,105.61,104.45,104.57,40807.0,105.58,105.61,104.45,104.57,40807.0
2019-10-07 13:30:00,104.5,105.61,104.5,105.1,108242.0,104.5,105.61,104.5,105.1,108242.0
2019-10-07 14:00:00,105.1,105.11,104.34,104.64,77749.0,105.1,105.11,104.34,104.64,77749.0
2019-10-07 14:30:00,104.66,104.69,103.37,103.9,51772.0,104.66,104.69,103.37,103.9,51772.0
2019-10-07 15:00:00,103.9,104.0,103.6,103.83,37050.0,103.9,104.0,103.6,103.83,37050.0
2019-10-07 15:30:00,103.83,104.14,103.68,103.68,111228.0,103.83,104.14,103.68,103.68,111228.0
2019-10-08 09:30:00,102.29,104.23,101.76,102.93,197429.0,102.29,104.23,101.76,102.93,197429.0
2019-10-08 10:00:00,102.84,105.97,102.4,104.62,218941.0,102.84,105.97,102.4,104.62,218941.0
2019-10-08 10:30:00,104.49,104.69,103.4,103.67,73328.0,104.49,104.69,103.4,103.67,73328.0
2019-10-08 11:00:00,103.74,104.02,102.92,102.92,53869.0,103.74,104.02,102.92,102.92,53869.0
2019-10-08 11:30:00,102.98,103.05,102.5,102.91,23094.0,102.98,103.05,102.5,102.91,23094.0
2019-10-08 12:00:00,102.92,103.77,102.68,103.29,73510.0,102.92,103.77,102.68,103.29,73510.0
2019-10-08 12:30:00,103.29,103.39,102.46,102.64,28676.0,103.29,103.39,102.46,102.64,28676.0
2019-10-08 13:00:00,102.58,102.93,102.26,102.93,33088.0,102.58,102.93,102.26,102.93,33088.0
2019-10-08 13:30:00,102.95,103.21,102.67,102.84,33161.0,102.95,103.21,102.67,102.84,33161.0
2019-10-08 14:00:00,102.83,103.63,102.71,103.06,115617.0,102.83,103.63,102.71,103.06,115617.0
2019-10-08 14:30:00,103.07,104.4,103.06,103.67,51835.0,103.07,104.4,103.06,103.67,51835.0
2019-10-08 15:00:00,103.83,105.08,103.83,105.0,212862.0,103.83,105.08,103.83,105.0,212862.0
2019-10-08 15:30:00,104.92,105.07,104.4,104.46,275657.0,104.92,105.07,104.4,104.46,275657.0
2019-10-09 09:30:00,105.22,105.43,104.14,104.29,99836.0,105.22,105.43,104.14,104.29,99836.0
2019-10-09 10:00:00,104.35,105.59,104.29,104.6,57143.0,104.35,105.59,104.29,104.6,57143.0
2019-10-09 10:30:00,104.56,105.02,104.19,104.73,33578.0,104.56,105.02,104.19,104.73,33578.0
2019-10-09 11:00:00,104.79,105.06,104.01,104.9,25275.0,104.79,105.06,104.01,104.9,25275.0
2019-10-09 11:30:00,104.85,105.62,104.78,105.5,35791.0,104.85,105.62,104.78,105.5,35791.0
2019-10-09 12:00:00,105.5,105.75,104.82,104.94,67127.0,105.5,105.75,104.82,104.94,67127.0
2019-10-09 12:30:00,104.96,105.06,104.31,104.34,15606.0,104.96,105.06,104.31,104.34,15606.0
2019-10-09 13:00:00,104.41,104.81,103.89,104.08,17025.0,104.41,104.81,103.89,104.08,17025.0
2019-10-09 13:30:00,104.01,104.6,103.85,104.38,25548.0,104.01,104.6,103.85,104.38,25548.0
2019-10-09 14:00:00,104.23,104.39,103.52,103.69,32408.0,104.23,104.39,103.52,103.69,32408.0
2019-10-09 14:30:00,103.73,104.11,103.65,104.01,22020.0,103.73,104.11,103.65,104.01,22020.0
2019-10-09 15:00:00,104.1,104.57,104.03,104.53,24420.0,104.1,104.57,104.03,104.53,24420.0
2019-10-09 15:30:00,104.51,104.87,104.27,104.64,120633.0,104.51,104.87,104.27,104.64,120633.0
2019-10-10 09:30:00,104.82,106.3,104.41,106.06,71605.0,104.82,106.3,104.41,106.06,71605.0
2019-10-10 10:00:00,105.98,106.07,105.08,105.28,60261.0,105.98,106.07,105.08,105.28,60261.0
2019-10-10 10:30:00,105.23,105.92,104.74,105.58,48084.0,105.23,105.92,104.74,105.58,48084.0
2019-10-10 11:00:00,105.54,105.63,104.69,104.69,55908.0,105.54,105.63,104.69,104.69,55908.0
2019-10-10 11:30:00,104.81,104.81,103.94,103.94,23895.0,104.81,104.81,103.94,103.94,23895.0
2019-10-10 12:00:00,103.86,104.31,103.57,103.7,60683.0,103.86,104.31,103.57,103.7,60683.0
2019-10-10 12:30:00,103.64,104.35,103.57,104.17,97290.0,103.64,104.35,103.57,104.17,97290.0
2019-10-10 13:00:00,104.27,104.38,104.02,104.18,84757.0,104.27,104.38,104.02,104.18,84757.0
2019-10-10 13:30:00,104.18,104.5,104.02,104.09,64435.0,104.18,104.5,104.02,104.09,64435.0
2019-10-10 14:00:00,104.1,104.43,103.59,103.67,42455.0,104.1,104.43,103.59,103.67,42455.0
2019-10-10 14:30:00,103.65,104.22,103.57,103.86,92766.0,103.65,104.22,103.57,103.86,92766.0
2019-10-10 15:00:00,103.84,104.55,103.84,104.49,68963.0,103.84,104.55,103.84,104.49,68963.0
2019-10-10 15:30:00,104.51,105.14,104.28,104.59,258318.0,104.51,105.14,104.28,104.59,258318.0
2019-10-11 09:30:00,106.44,109.96,106.22,108.77,171848.0,106.44,109.96,106.22,108.77,171848.0
2019-10-11 10:00:00,108.76,110.9,108.58,109.51,136285.0,108.76,110.9,108.58,109.51,136285.0
2019-10-11 10:30:00,109.54,109.99,108.59,108.66,84880.0,109.54,109.99,108.59,108.66,84880.0
2019-10-11 11:00:00,108.7,109.06,108.57,108.64,38093.0,108.7,109.06,108.57,108.64,38093.0
2019-10-11 11:30:00,108.73,109.07,108.37,108.45,64471.0,108.73,109.07,108.37,108.45,64471.0
2019-10-11 12:00:00,108.52,108.52,107.28,107.35,34207.0,108.52,108.52,107.28,107.35,34207.0
2019-10-11 12:30:00,107.45,108.18,107.08,108.09,31425.0,107.45,108.18,107.08,108.09,31425.0
2019-10-11 13:00:00,108.13,108.35,107.75,108.06,25550.0,108.13,108.35,107.75,108.06,25550.0
2019-10-11 13:30:00,108.2,108.73,107.94,108.67,10681.0,108.2,108.73,107.94,108.67,10681.0
2019-10-11 14:00:00,108.63,109.31,108.51,108.7,209025.0,108.63,109.31,108.51,108.7,209025.0
2019-10-11 14:30:00,108.67,108.9,108.17,108.43,39996.0,108.67,108.9,108.17,108.43,39996.0
2019-10-11 15:00:00,108.43,108.68,107.93,108.57,37845.0,108.43,108.68,107.93,108.57,37845.0
2019-10-11 15:30:00,108.58,108.74,107.41,107.7,238432.0,108.58,108.74,107.41,107.7,238432.0
2019-10-14 09:30:00,107.81,108.18,103.79,105.0,130910.0,107.81,108.18,103.79,105.0,130910.0
2019-10-14 10:00:00,105.29,106.54,104.89,105.44,95259.0,105.29,106.54,104.89,105.44,95259.0
2019-10-14 10:30:00,105.47,106.35,105.14,106.3,69169.0,105.47,106.35,105.14,106.3,69169.0
2019-10-14 11:00:00,106.34,106.69,106.16,106.45,27567.0,106.34,106.69,106.16,106.45,27567.0
2019-10-14 11:30:00,106.43,106.82,106.3,106.76,30257.0,106.43,106.82,106.3,106.76,30257.0
2019-10-14 12:00:00,106.74,107.0,106.38,106.38,38774.0,106.74,107.0,106.38,106.38,38774.0
2019-10-14 12:30:00,106.31,106.75,106.25,106.6,23530.0,106.31,106.75,106.25,106.6,23530.0
2019-10-14 13:00:00,106.62,107.13,106.6,107.07,21325.0,106.62,107.13,106.6,107.07,21325.0
2019-10-14 13:30:00,107.03,107.5,106.92,107.26,68468.0,107.03,107.5,106.92,107.26,68468.0
2019-10-14 14:00:00,107.28,107.75,106.76,106.76,74599.0,107.28,107.75,106.76,106.76,74599.0
2019-10-14 14:30:00,106.75,106.8,106.12,106.12,105217.0,106.75,106.8,106.12,106.12,105217.0
2019-10-14 15:00:00,106.11,107.11,106.1,106.81,54873.0,106.11,107.11,106.1,106.81,54873.0
2019-10-14 15:30:00,106.85,106.87,106.24,106.32,106613.0,106.85,106.87,106.24,106.32,106613.0
2019-10-15 09:30:00,105.37,107.91,105.14,107.16,95374.0,105.37,107.91,105.14,107.16,95374.0
2019-10-15 10:00:00,107.26,108.41,107.25,108.17,37574.0,107.26,108.41,107.25,108.17,37574.0
2019-10-15 10:30:00,108.24,108.77,108.14,108.61,54901.0,108.24,108.77,108.14,108.61,54901.0
2019-10-15 11:00:00,108.7,109.4,108.66,109.0,108510.0,108.7,109.4,108.66,109.0,108510.0
2019-10-15 11:30:00,108.99,109.18,108.73,109.14,42537.0,108.99,109.18,108.73,109.14,42537.0
2019-10-15 12:00:00,109.14,109.84,109.06,109.19,68207.0,109.14,109.84,109.06,109.19,68207.0
2019-10-15 12:30:00,109.21,109.56,109.19,109.28,45470.0,109.21,109.56,109.19,109.28,45470.0
2019-10-15 13:00:00,109.34,109.62,109.3,109.56,19059.0,109.34,109.62,109.3,109.56,19059.0
2019-10-15 13:30:00,109.51,110.18,109.46,110.03,74195.0,109.51,110.18,109.46,110.03,74195.0
2019-10-15 14:00:00,110.03,110.11,109.41,109.77,47979.0,110.03,110.11,109.41,109.77,47979.0
2019-10-15 14:30:00,109.77,109.83,109.35,109.5,27171.0,109.77,109.83,109.35,109.5,27171.0
2019-10-15 15:00:00,109.51,109.63,109.27,109.52,45658.0,109.51,109.63,109.27,109.52,45658.0
2019-10-15 15:30:00,109.48,109.75,108.89,109.0,177331.0,109.48,109.75,108.89,109.0,177331.0
2019-10-16 09:30:00,109.14,110.36,109.01,110.19,97337.0,109.14,110.36,109.01,110.19,97337.0
2019-10-16 10:00:00,110.13,111.72,110.12,110.35,100303.0,110.13,111.72,110.12,110.35,100303.0
2019-10-16 10:30:00,110.4,110.98,110.2,110.92,66742.0,110.4,110.98,110.2,110.92,66742.0
2019-10-16 11:00:00,110.87,111.33,110.62,110.62,40573.0,110.87,111.33,110.62,110.62,40573.0
2019-10-16 11:30:00,110.67,111.13,110.58,110.9,40909.0,110.67,111.13,110.58,110.9,40909.0
2019-10-16 12:00:00,110.87,111.39,110.86,111.09,33117.0,110.87,111.39,110.86,111.09,33117.0
2019-10-16 12:30:00,111.07,111.25,110.5,110.59,57841.0,111.07,111.25,110.5,110.59,57841.0
2019-10-16 13:00:00,110.61,110.61,109.09,109.25,54075.0,110.61,110.61,109.09,109.25,54075.0
2019-10-16 13:30:00,109.21,109.46,108.04,108.14,46580.0,109.21,109.46,108.04,108.14,46580.0
2019-10-16 14:00:00,108.19,108.45,107.69,108.02,57340.0,108.19,108.45,107.69,108.02,57340.0
2019-10-16 14:30:00,108.12,108.97,108.08,108.47,49911.0,108.12,108.97,108.08,108.47,49911.0
2019-10-16 15:00:00,108.5,108.5,107.71,108.01,106700.0,108.5,108.5,107.71,108.01,106700.0
2019-10-16 15:30:00,108.04,108.32,107.78,107.9,133582.0,108.04,108.32,107.78,107.9,133582.0
2019-10-17 09:30:00,109.77,112.83,109.54,111.89,321540.0,109.77,112.83,109.54,111.89,321540.0
2019-10-17 10:00:00,111.97,114.58,111.94,113.81,194255.0,111.97,114.58,111.94,113.81,194255.0
2019-10-17 10:30:00,113.8,114.24,113.26,114.0,86710.0,113.8,114.24,113.26,114.0,86710.0
2019-10-17 11:00:00,113.92,114.74,113.47,114.24,136146.0,113.92,114.74,113.47,114.24,136146.0
2019-10-17 11:30:00,114.18,115.09,114.14,114.72,127487.0,114.18,115.09,114.14,114.72,127487.0
2019-10-17 12:00:00,114.68,114.91,114.33,114.56,79848.0,114.68,114.91,114.33,114.56,79848.0
2019-10-17 12:30:00,114.53,114.62,113.81,114.13,51827.0,114.53,114.62,113.81,114.13,51827.0
2019-10-17 13:00:00,114.18,114.88,113.93,114.77,50831.0,114.18,114.88,113.93,114.77,50831.0
2019-10-17 13:30:00,114.78,114.83,114.42,114.63,62842.0,114.78,114.83,114.42,114.63,62842.0
2019-10-17 14:00:00,114.63,115.84,114.46,115.44,132998.0,114.63,115.84,114.46,115.44,132998.0
2019-10-17 14:30:00,115.43,115.43,114.09,114.6,68359.0,115.43,115.43,114.09,114.6,68359.0
2019-10-17 15:00:00,114.6,115.13,114.54,115.05,119334.0,114.6,115.13,114.54,115.05,119334.0
2019-10-17 15:30:00,115.07,115.21,114.45,114.61,188255.0,115.07,115.21,114.45,114.61,188255.0
2019-10-18 09:30:00,113.47,114.49,112.09,113.32,134785.0,113.47,114.49,112.09,113.32,134785.0
2019-10-18 10:00:00,113.5,113.5,111.87,111.92,85640.0,113.5,113.5,111.87,111.92,85640.0
2019-10-18 10:30:00,111.92,111.92,110.13,110.76,143326.0,111.92,111.92,110.13,110.76,143326.0
2019-10-18 11:00:00,110.76,110.76,109.81,110.04,79826.0,110.76,110.76,109.81,110.04,79826.0
2019-10-18 11:30:00,110.08,110.34,108.91,108.98,138203.0,110.08,110.34,108.91,108.98,138203.0
2019-10-18 12:00:00,108.98,109.82,108.2,108.53,89524.0,108.98,109.82,108.2,108.53,89524.0
2019-10-18 12:30:00,108.44,108.67,107.62,107.86,110296.0,108.44,108.67,107.62,107.86,110296.0
2019-10-18 13:00:00,107.86,108.63,107.1,108.07,102051.0,107.86,108.63,107.1,108.07,102051.0
2019-10-18 13:30:00,108.07,108.64,107.97,108.55,79734.0,108.07,108.64,107.97,108.55,79734.0
2019-10-18 14:00:00,108.59,109.46,108.47,109.13,45492.0,108.59,109.46,108.47,109.13,45492.0
2019-10-18 14:30:00,109.16,109.24,108.83,109.14,66098.0,109.16,109.24,108.83,109.14,66098.0
2019-10-18 15:00:00,109.15,109.41,108.7,109.21,113396.0,109.15,109.41,108.7,109.21,113396.0
2019-10-18 15:30:00,109.21,109.61,109.12,109.2,244479.0,109.21,109.61,109.12,109.2,244479.0
2019-10-21 09:30:00,110.5,113.68,110.19,111.25,156318.0,110.5,113.68,110.19,111.25,156318.0
2019-10-21 10:00:00,111.32,112.2,109.91,112.16,146520.0,111.32,112.2,109.91,112.16,146520.0
2019-10-21 10:30:00,112.18,112.29,111.46,111.54,78689.0,112.18,112.29,111.46,111.54,78689.0
2019-10-21 11:00:00,111.59,112.02,111.41,111.5,28878.0,111.59,112.02,111.41,111.5,28878.0
2019-10-21 11:30:00,111.51,112.13,111.45,112.1,34868.0,111.51,112.13,111.45,112.1,34868.0
2019-10-21 12:00:00,112.06,112.68,112.03,112.4,41245.0,112.06,112.68,112.03,112.4,41245.0
2019-10-21 12:30:00,112.41,112.43,111.93,111.95,24865.0,112.41,112.43,111.93,111.95,24865.0
2019-10-21 13:00:00,111.92,112.29,111.87,112.1,26571.0,111.92,112.29,111.87,112.1,26571.0
2019-10-21 13:30:00,112.14,112.32,111.86,112.0,48021.0,112.14,112.32,111.86,112.0,48021.0
2019-10-21 14:00:00,112.08,112.95,112.07,112.42,119151.0,112.08,112.95,112.07,112.42,119151.0
2019-10-21 14:30:00,112.39,112.72,112.29,112.37,29829.0,112.39,112.72,112.29,112.37,29829.0
2019-10-21 15:00:00,112.45,112.5,112.09,112.39,43535.0,112.45,112.5,112.09,112.39,43535.0
2019-10-21 15:30:00,112.39,112.89,112.18,112.78,193840.0,112.39,112.89,112.18,112.78,193840.0
2019-10-22 09:30:00,112.63,113.65,110.07,111.19,59185.0,112.63,113.65,110.07,111.19,59185.0
2019-10-22 10:00:00,111.15,111.62,110.56,111.5,41936.0,111.15,111.62,110.56,111.5,41936.0
2019-10-22 10:30:00,111.66,112.34,111.32,111.9,46637.0,111.66,112.34,111.32,111.9,46637.0
2019-10-22 11:00:00,111.9,113.18,111.69,113.13,61010.0,111.9,113.18,111.69,113.13,61010.0
2019-10-22 11:30:00,113.18,113.31,112.5,112.77,72231.0,113.18,113.31,112.5,112.77,72231.0
2019-10-22 12:00:00,112.81,114.35,112.65,114.06,49017.0,112.81,114.35,112.65,114.06,49017.0
2019-10-22 12:30:00,114.05,114.19,113.47,113.9,45352.0,114.05,114.19,113.47,113.9,45352.0
2019-10-22 13:00:00,114.04,114.84,113.9,114.33,57221.0,114.04,114.84,113.9,114.33,57221.0
2019-10-22 13:30:00,114.36,114.68,114.19,114.44,61807.0,114.36,114.68,114.19,114.44,61807.0
2019-10-22 14:00:00,114.52,115.21,114.27,114.36,61383.0,114.52,115.21,114.27,114.36,61383.0
2019-10-22 14:30:00,114.42,114.59,113.17,113.26,132575.0,114.42,114.59,113.17,113.26,132575.0
2019-10-22 15:00:00,113.23,113.69,112.92,113.57,63875.0,113.23,113.69,112.92,113.57,63875.0
2019-10-22 15:30:00,113.55,114.0,113.21,113.75,138618.0,113.55,114.0,113.21,113.75,138618.0
2019-10-23 09:30:00,113.85,114.27,112.39,113.89,37575.0,113.85,114.27,112.39,113.89,37575.0
2019-10-23 10:00:00,113.9,114.63,113.72,114.63,36093.0,113.9,114.63,113.72,114.63,36093.0
2019-10-23 10:30:00,114.72,115.15,114.16,114.42,51629.0,114.72,115.15,114.16,114.42,51629.0
2019-10-23 11:00:00,114.32,115.07,114.02,114.37,26889.0,114.32,115.07,114.02,114.37,26889.0
2019-10-23 11:30:00,114.42,114.42,114.03,114.04,9343.0,114.42,114.42,114.03,114.04,9343.0
2019-10-23 12:00:00,113.91,114.12,113.81,113.94,13961.0,113.91,114.12,113.81,113.94,13961.0
2019-10-23 12:30:00,113.99,114.03,113.58,113.59,9488.0,113.99,114.03,113.58,113.59,9488.0
2019-10-23 13:00:00,113.57,113.84,113.21,113.53,34759.0,113.57,113.84,113.21,113.53,34759.0
2019-10-23 13:30:00,113.63,114.29,113.5,114.18,11023.0,113.63,114.29,113.5,114.18,11023.0
2019-10-23 14:00:00,114.26,114.26,113.63,113.73,13166.0,114.26,114.26,113.63,113.73,13166.0
2019-10-23 14:30:00,113.58,113.96,113.53,113.96,15855.0,113.58,113.96,113.53,113.96,15855.0
2019-10-23 15:00:00,113.93,114.0,113.57,113.74,15700.0,113.93,114.0,113.57,113.74,15700.0
2019-10-23 15:30:00,113.75,114.23,113.72,114.15,85380.0,113.75,114.23,113.72,114.15,85380.0
2019-10-24 09:30:00,114.71,115.15,112.86,112.86,39820.0,114.71,115.15,112.86,112.86,39820.0
2019-10-24 10:00:00,112.8,113.1,110.73,111.45,69480.0,112.8,113.1,110.73,111.45,69480.0
2019-10-24 10:30:00,111.45,112.36,111.41,112.36,40118.0,111.45,112.36,111.41,112.36,40118.0
2019-10-24 11:00:00,112.42,112.71,112.2,112.69,19339.0,112.42,112.71,112.2,112.69,19339.0
2019-10-24 11:30:00,112.81,113.22,112.37,112.61,16254.0,112.81,113.22,112.37,112.61,16254.0
2019-10-24 12:00:00,112.66,112.84,111.9,112.37,24795.0,112.66,112.84,111.9,112.37,24795.0
2019-10-24 12:30:00,112.36,112.92,112.17,112.73,19903.0,112.36,112.92,112.17,112.73,19903.0
2019-10-24 13:00:00,112.67,113.07,112.59,112.74,34332.0,112.67,113.07,112.59,112.74,34332.0
2019-10-24 13:30:00,112.7,113.06,112.55,112.98,21227.0,112.7,113.06,112.55,112.98,21227.0
2019-10-24 14:00:00,112.97,113.74,112.93,113.73,20516.0,112.97,113.74,112.93,113.73,20516.0
2019-10-24 14:30:00,113.67,114.05,113.63,113.72,37604.0,113.67,114.05,113.63,113.72,37604.0
2019-10-24 15:00:00,113.76,114.3,113.67,114.22,35117.0,113.76,114.3,113.67,114.22,35117.0
2019-10-24 15:30:00,114.23,114.6,114.23,114.4,82056.0,114.23,114.6,114.23,114.4,82056.0
2019-10-25 09:30:00,113.0,115.78,112.83,115.68,103662.0,113.0,115.78,112.83,115.68,103662.0
2019-10-25 10:00:00,115.65,116.28,114.89,116.13,63120.0,115.65,116.28,114.89,116.13,63120.0
2019-10-25 10:30:00,116.16,117.8,115.9,117.43,72615.0,116.16,117.8,115.9,117.43,72615.0
2019-10-25 11:00:00,117.38,119.55,117.22,119.02,95547.0,117.38,119.55,117.22,119.02,95547.0
2019-10-25 11:30:00,119.03,119.91,118.55,119.56,159600.0,119.03,119.91,118.55,119.56,159600.0
2019-10-25 12:00:00,119.61,120.43,119.42,120.09,94994.0,119.61,120.43,119.42,120.09,94994.0
2019-10-25 12:30:00,120.19,120.25,118.89,119.41,52665.0,120.19,120.25,118.89,119.41,52665.0
2019-10-25 13:00:00,119.42,119.66,117.94,119.07,76016.0,119.42,119.66,117.94,119.07,76016.0
2019-10-25 13:30:00,119.1,119.26,118.47,118.72,45899.0,119.1,119.26,118.47,118.72,45899.0
2019-10-25 14:00:00,118.76,119.49,118.44,119.37,50496.0,118.76,119.49,118.44,119.37,50496.0
2019-10-25 14:30:00,119.45,119.5,118.87,119.18,45762.0,119.45,119.5,118.87,119.18,45762.0
2019-10-25 15:00:00,119.2,119.31,118.67,118.95,60304.0,119.2,119.31,118.67,118.95,60304.0
2019-10-25 15:30:00,118.96,118.99,117.88,118.19,265442.0,118.96,118.99,117.88,118.19,265442.0
2019-10-28 09:30:00,118.07,118.25,109.45,113.2,496694.0,118.07,118.25,109.45,113.2,496694.0
2019-10-28 10:00:00,113.14,113.92,111.35,111.54,214539.0,113.14,113.92,111.35,111.54,214539.0
2019-10-28 10:30:00,111.5,112.08,111.17,111.17,106093.0,111.5,112.08,111.17,111.17,106093.0
2019-10-28 11:00:00,111.3,111.5,109.85,110.3,174039.0,111.3,111.5,109.85,110.3,174039.0
2019-10-28 11:30:00,110.35,111.88,110.2,111.63,187010.0,110.35,111.88,110.2,111.63,187010.0
2019-10-28 12:00:00,111.78,112.13,111.2,111.48,131789.0,111.78,112.13,111.2,111.48,131789.0
2019-10-28 12:30:00,111.61,112.03,110.2,110.2,123693.0,111.61,112.03,110.2,110.2,123693.0
2019-10-28 13:00:00,110.14,111.0,110.14,110.82,59668.0,110.14,111.0,110.14,110.82,59668.0
2019-10-28 13:30:00,110.73,111.01,110.4,110.75,49140.0,110.73,111.01,110.4,110.75,49140.0
2019-10-28 14:00:00,110.73,111.14,110.54,110.81,76166.0,110.73,111.14,110.54,110.81,76166.0
2019-10-28 14:30:00,110.78,111.37,110.69,111.35,64375.0,110.78,111.37,110.69,111.35,64375.0
2019-10-28 15:00:00,111.35,111.38,110.06,110.45,165285.0,111.35,111.38,110.06,110.45,165285.0
2019-10-28 15:30:00,110.43,110.81,109.08,109.32,389642.0,110.43,110.81,109.08,109.32,389642.0
2019-10-29 09:30:00,109.85,109.85,99.3,103.25,955794.0,109.85,109.85,99.3,103.25,955794.0
2019-10-29 10:00:00,103.24,103.46,100.44,101.1,353017.0,103.24,103.46,100.44,101.1,353017.0
2019-10-29 10:30:00,100.99,101.83,100.78,100.98,191358.0,100.99,101.83,100.78,100.98,191358.0
2019-10-29 11:00:00,101.04,102.48,100.85,101.09,115058.0,101.04,102.48,100.85,101.09,115058.0
2019-10-29 11:30:00,101.13,101.63,100.64,100.72,203984.0,101.13,101.63,100.64,100.72,203984.0
2019-10-29 12:00:00,100.63,101.18,100.54,100.87,101770.0,100.63,101.18,100.54,100.87,101770.0
2019-10-29 12:30:00,100.95,101.16,100.22,100.6,118493.0,100.95,101.16,100.22,100.6,118493.0
2019-10-29 13:00:00,100.63,100.93,99.69,100.07,205683.0,100.63,100.93,99.69,100.07,205683.0
2019-10-29 13:30:00,100.03,100.35,99.17,99.32,181222.0,100.03,100.35,99.17,99.32,181222.0
2019-10-29 14:00:00,99.22,100.36,99.22,100.1,87836.0,99.22,100.36,99.22,100.1,87836.0
2019-10-29 14:30:00,100.06,101.29,99.93,100.86,490507.0,100.06,101.29,99.93,100.86,490507.0
2019-10-29 15:00:00,100.92,102.36,100.86,101.84,160517.0,100.92,102.36,100.86,101.84,160517.0
2019-10-29 15:30:00,101.81,101.97,101.37,101.54,344005.0,101.81,101.97,101.37,101.54,344005.0
2019-10-30 09:30:00,102.71,105.6,101.07,104.9,358094.0,102.71,105.6,101.07,104.9,358094.0
2019-10-30 10:00:00,104.8,105.85,103.62,105.48,235345.0,104.8,105.85,103.62,105.48,235345.0
2019-10-30 10:30:00,105.41,106.19,105.26,105.36,151642.0,105.41,106.19,105.26,105.36,151642.0
2019-10-30 11:00:00,105.3,105.33,103.34,103.5,101895.0,105.3,105.33,103.34,103.5,101895.0
2019-10-30 11:30:00,103.6,103.89,102.5,102.99,95260.0,103.6,103.89,102.5,102.99,95260.0
2019-10-30 12:00:00,102.89,103.33,102.4,102.98,89422.0,102.89,103.33,102.4,102.98,89422.0
2019-10-30 12:30:00,102.98,103.39,102.68,103.3,78106.0,102.98,103.39,102.68,103.3,78106.0
2019-10-30 13:00:00,103.36,103.89,102.54,102.73,57307.0,103.36,103.89,102.54,102.73,57307.0
2019-10-30 13:30:00,102.63,102.75,101.75,101.89,92646.0,102.63,102.75,101.75,101.89,92646.0
2019-10-30 14:00:00,101.79,102.49,101.5,101.83,180693.0,101.79,102.49,101.5,101.83,180693.0
2019-10-30 14:30:00,101.78,101.89,100.43,101.35,113114.0,101.78,101.89,100.43,101.35,113114.0
2019-10-30 15:00:00,101.36,102.17,101.22,101.87,190009.0,101.36,102.17,101.22,101.87,190009.0
2019-10-30 15:30:00,101.87,102.62,100.84,101.08,411391.0,101.87,102.62,100.84,101.08,411391.0
2019-10-31 09:30:00,85.29,88.92,83.76,85.1,1856643.0,85.29,88.92,83.76,85.1,1856643.0
2019-10-31 10:00:00,85.02,87.5,84.9,87.37,947285.0,85.02,87.5,84.9,87.37,947285.0
2019-10-31 10:30:00,87.25,87.74,85.5,85.99,625991.0,87.25,87.74,85.5,85.99,625991.0
2019-10-31 11:00:00,85.95,88.74,84.5,84.65,645609.0,85.95,88.74,84.5,84.65,645609.0
2019-10-31 11:30:00,84.64,85.12,83.2,84.93,605976.0,84.64,85.12,83.2,84.93,605976.0
2019-10-31 12:00:00,84.99,85.38,84.0,84.51,497229.0,84.99,85.38,84.0,84.51,497229.0
2019-10-31 12:30:00,84.52,84.61,83.51,83.78,354912.0,84.52,84.61,83.51,83.78,354912.0
2019-10-31 13:00:00,83.78,83.79,82.0,82.58,513223.0,83.78,83.79,82.0,82.58,513223.0
2019-10-31 13:30:00,82.59,82.92,82.34,82.81,350879.0,82.59,82.92,82.34,82.81,350879.0
2019-10-31 14:00:00,82.81,83.22,81.74,81.77,408393.0,82.81,83.22,81.74,81.77,408393.0
2019-10-31 14:30:00,81.74,82.24,81.26,81.68,507192.0,81.74,82.24,81.26,81.68,507192.0
2019-10-31 15:00:00,81.69,82.45,81.67,81.96,332675.0,81.69,82.45,81.67,81.96,332675.0
2019-10-31 15:30:00,81.95,82.46,81.25,82.23,892809.0,81.95,82.46,81.25,82.23,892809.0
2019-11-01 09:30:00,82.01,82.71,79.53,82.24,935792.0,82.01,82.71,79.53,82.24,935792.0
2019-11-01 10:00:00,82.23,83.71,81.77,83.39,1021179.0,82.23,83.71,81.77,83.39,1021179.0
2019-11-01 10:30:00,83.4,83.43,82.5,82.73,317668.0,83.4,83.43,82.5,82.73,317668.0
2019-11-01 11:00:00,82.67,83.2,81.44,82.04,234327.0,82.67,83.2,81.44,82.04,234327.0
2019-11-01 11:30:00,82.1,82.5,81.91,82.13,169593.0,82.1,82.5,81.91,82.13,169593.0
2019-11-01 12:00:00,82.13,83.69,82.05,83.22,324903.0,82.13,83.69,82.05,83.22,324903.0
2019-11-01 12:30:00,83.22,83.77,82.58,82.68,296444.0,83.22,83.77,82.58,82.68,296444.0
2019-11-01 13:00:00,82.67,84.24,82.59,84.24,277300.0,82.67,84.24,82.59,84.24,277300.0
2019-11-01 13:30:00,84.18,84.71,83.79,84.21,358387.0,84.18,84.71,83.79,84.21,358387.0
2019-11-01 14:00:00,84.24,84.46,83.85,84.01,174826.0,84.24,84.46,83.85,84.01,174826.0
2019-11-01 14:30:00,84.04,84.12,83.54,83.58,122537.0,84.04,84.12,83.54,83.58,122537.0
2019-11-01 15:00:00,83.64,84.49,83.45,84.21,191297.0,83.64,84.49,83.45,84.21,191297.0
2019-11-01 15:30:00,84.22,84.26,83.49,83.74,438752.0,84.22,84.26,83.49,83.74,438752.0
2019-11-04 09:30:00,85.0,87.42,84.44,85.83,482824.0,85.0,87.42,84.44,85.83,482824.0
2019-11-04 10:00:00,85.89,86.74,85.0,86.23,232471.0,85.89,86.74,85.0,86.23,232471.0
2019-11-04 10:30:00,86.04,86.55,85.35,85.38,159574.0,86.04,86.55,85.35,85.38,159574.0
2019-11-04 11:00:00,85.38,85.51,84.15,84.35,94580.0,85.38,85.51,84.15,84.35,94580.0
2019-11-04 11:30:00,84.34,85.29,84.22,84.98,160664.0,84.34,85.29,84.22,84.98,160664.0
2019-11-04 12:00:00,85.03,86.5,84.98,86.01,216637.0,85.03,86.5,84.98,86.01,216637.0
2019-11-04 12:30:00,85.98,86.91,85.95,86.81,137110.0,85.98,86.91,85.95,86.81,137110.0
2019-11-04 13:00:00,86.83,87.33,86.64,86.94,164465.0,86.83,87.33,86.64,86.94,164465.0
2019-11-04 13:30:00,86.94,87.7,86.79,87.35,109030.0,86.94,87.7,86.79,87.35,109030.0
2019-11-04 14:00:00,87.35,87.89,86.75,87.72,170323.0,87.35,87.89,86.75,87.72,170323.0
2019-11-04 14:30:00,87.72,88.29,87.61,88.0,237137.0,87.72,88.29,87.61,88.0,237137.0
2019-11-04 15:00:00,88.03,88.03,87.18,87.2,132681.0,88.03,88.03,87.18,87.2,132681.0
2019-11-04 15:30:00,87.2,87.7,87.16,87.43,319422.0,87.2,87.7,87.16,87.43,319422.0
2019-11-05 09:30:00,86.68,87.45,84.23,85.11,318736.0,86.68,87.45,84.23,85.11,318736.0
2019-11-05 10:00:00,85.13,85.78,84.29,85.21,273429.0,85.13,85.78,84.29,85.21,273429.0
2019-11-05 10:30:00,85.21,85.58,84.54,84.92,179343.0,85.21,85.58,84.54,84.92,179343.0
2019-11-05 11:00:00,84.89,85.56,84.89,85.17,189081.0,84.89,85.56,84.89,85.17,189081.0
2019-11-05 11:30:00,85.2,85.46,85.02,85.17,164932.0,85.2,85.46,85.02,85.17,164932.0
2019-11-05 12:00:00,85.14,85.27,83.84,83.88,92197.0,85.14,85.27,83.84,83.88,92197.0
2019-11-05 12:30:00,83.89,84.61,83.43,83.49,95756.0,83.89,84.61,83.43,83.49,95756.0
2019-11-05 13:00:00,83.52,83.68,82.4,82.85,135061.0,83.52,83.68,82.4,82.85,135061.0
2019-11-05 13:30:00,82.82,83.02,82.5,82.64,94912.0,82.82,83.02,82.5,82.64,94912.0
2019-11-05 14:00:00,82.65,82.93,82.65,82.83,70477.0,82.65,82.93,82.65,82.83,70477.0
2019-11-05 14:30:00,82.84,83.0,82.11,82.14,125527.0,82.84,83.0,82.11,82.14,125527.0
2019-11-05 15:00:00,82.15,82.3,81.27,81.42,227667.0,82.15,82.3,81.27,81.42,227667.0
2019-11-05 15:30:00,81.44,81.98,81.37,81.49,386451.0,81.44,81.98,81.37,81.49,386451.0
2019-11-06 09:30:00,81.49,83.87,79.65,83.59,407330.0,81.49,83.87,79.65,83.59,407330.0
2019-11-06 10:00:00,83.44,83.76,82.79,82.79,238683.0,83.44,83.76,82.79,82.79,238683.0
2019-11-06 10:30:00,82.75,83.63,82.58,83.15,134188.0,82.75,83.63,82.58,83.15,134188.0
2019-11-06 11:00:00,83.26,83.69,83.1,83.34,89238.0,83.26,83.69,83.1,83.34,89238.0
2019-11-06 11:30:00,83.34,83.39,82.23,82.72,125986.0,83.34,83.39,82.23,82.72,125986.0
2019-11-06 12:00:00,82.72,82.77,82.32,82.49,79452.0,82.72,82.77,82.32,82.49,79452.0
2019-11-06 12:30:00,82.48,82.81,82.38,82.42,61308.0,82.48,82.81,82.38,82.42,61308.0
2019-11-06 13:00:00,82.46,82.82,82.38,82.73,37010.0,82.46,82.82,82.38,82.73,37010.0
2019-11-06 13:30:00,82.72,82.79,82.4,82.76,34595.0,82.72,82.79,82.4,82.76,34595.0
2019-11-06 14:00:00,82.7,83.3,82.7,83.08,54884.0,82.7,83.3,82.7,83.08,54884.0
2019-11-06 14:30:00,83.05,83.27,82.97,83.1,43815.0,83.05,83.27,82.97,83.1,43815.0
2019-11-06 15:00:00,83.16,83.45,82.92,83.39,109557.0,83.16,83.45,82.92,83.39,109557.0
2019-11-06 15:30:00,83.39,83.98,83.35,83.77,321775.0,83.39,83.98,83.35,83.77,321775.0
2019-11-07 09:30:00,84.04,85.36,83.68,84.71,178001.0,84.04,85.36,83.68,84.71,178001.0
2019-11-07 10:00:00,84.51,84.7,83.79,83.93,92469.0,84.51,84.7,83.79,83.93,92469.0
2019-11-07 10:30:00,83.94,84.12,83.58,83.89,162613.0,83.94,84.12,83.58,83.89,162613.0
2019-11-07 11:00:00,83.88,84.13,83.19,83.99,162580.0,83.88,84.13,83.19,83.99,162580.0
2019-11-07 11:30:00,84.08,84.15,83.4,83.78,146666.0,84.08,84.15,83.4,83.78,146666.0
2019-11-07 12:00:00,83.82,84.34,83.46,84.3,84538.0,83.82,84.34,83.46,84.3,84538.0
2019-11-07 12:30:00,84.3,84.44,83.75,83.8,43506.0,84.3,84.44,83.75,83.8,43506.0
2019-11-07 13:00:00,83.76,84.38,83.62,83.89,87183.0,83.76,84.38,83.62,83.89,87183.0
2019-11-07 13:30:00,83.87,84.11,83.68,83.84,81407.0,83.87,84.11,83.68,83.84,81407.0
2019-11-07 14:00:00,83.84,84.31,83.8,83.86,65091.0,83.84,84.31,83.8,83.86,65091.0
2019-11-07 14:30:00,83.86,84.05,83.73,84.05,74379.0,83.86,84.05,83.73,84.05,74379.0
2019-11-07 15:00:00,84.1,84.15,83.67,84.05,154540.0,84.1,84.15,83.67,84.05,154540.0
2019-11-07 15:30:00,84.06,84.1,83.77,83.88,257435.0,84.06,84.1,83.77,83.88,257435.0
2019-11-08 09:30:00,84.35,85.37,83.37,84.55,287363.0,84.35,85.37,83.37,84.55,287363.0
2019-11-08 10:00:00,84.46,84.93,83.44,84.5,197263.0,84.46,84.93,83.44,84.5,197263.0
2019-11-08 10:30:00,84.5,84.94,84.16,84.3,129946.0,84.5,84.94,84.16,84.3,129946.0
2019-11-08 11:00:00,84.25,84.44,83.69,84.13,148785.0,84.25,84.44,83.69,84.13,148785.0
2019-11-08 11:30:00,84.06,84.58,84.06,84.4,59621.0,84.06,84.58,84.06,84.4,59621.0
2019-11-08 12:00:00,84.42,84.51,84.19,84.39,51169.0,84.42,84.51,84.19,84.39,51169.0
2019-11-08 12:30:00,84.37,84.57,84.24,84.45,48958.0,84.37,84.57,84.24,84.45,48958.0
2019-11-08 13:00:00,84.42,84.66,84.19,84.45,70265.0,84.42,84.66,84.19,84.45,70265.0
2019-11-08 13:30:00,84.42,84.47,83.87,83.95,66597.0,84.42,84.47,83.87,83.95,66597.0
2019-11-08 14:00:00,83.96,84.21,83.72,83.88,256744.0,83.96,84.21,83.72,83.88,256744.0
2019-11-08 14:30:00,83.84,84.28,83.62,84.11,203704.0,83.84,84.28,83.62,84.11,203704.0
2019-11-08 15:00:00,84.11,84.99,84.05,84.54,218377.0,84.11,84.99,84.05,84.54,218377.0
2019-11-08 15:30:00,84.54,84.62,84.03,84.23,218269.0,84.54,84.62,84.03,84.23,218269.0
2019-11-11 09:30:00,85.3,85.32,81.88,82.21,216975.0,85.3,85.32,81.88,82.21,216975.0
2019-11-11 10:00:00,82.15,83.09,81.57,81.69,218689.0,82.15,83.09,81.57,81.69,218689.0
2019-11-11 10:30:00,81.69,82.0,81.19,81.95,122095.0,81.69,82.0,81.19,81.95,122095.0
2019-11-11 11:00:00,81.91,82.03,80.86,81.23,115346.0,81.91,82.03,80.86,81.23,115346.0
2019-11-11 11:30:00,81.28,82.0,81.18,81.83,66881.0,81.28,82.0,81.18,81.83,66881.0
2019-11-11 12:00:00,81.85,82.42,81.85,82.1,51533.0,81.85,82.42,81.85,82.1,51533.0
2019-11-11 12:30:00,82.13,82.72,82.11,82.44,54506.0,82.13,82.72,82.11,82.44,54506.0
2019-11-11 13:00:00,82.45,83.05,82.31,82.84,114416.0,82.45,83.05,82.31,82.84,114416.0
2019-11-11 13:30:00,82.91,83.42,82.35,82.57,163212.0,82.91,83.42,82.35,82.57,163212.0
2019-11-11 14:00:00,82.57,83.02,82.41,82.48,71480.0,82.57,83.02,82.41,82.48,71480.0
2019-11-11 14:30:00,82.48,82.73,82.43,82.65,48644.0,82.48,82.73,82.43,82.65,48644.0
2019-11-11 15:00:00,82.59,82.93,82.33,82.64,100382.0,82.59,82.93,82.33,82.64,100382.0
2019-11-11 15:30:00,82.67,83.34,82.62,83.16,336524.0,82.67,83.34,82.62,83.16,336524.0
2019-11-12 09:30:00,83.27,84.78,82.91,84.06,375417.0,83.27,84.78,82.91,84.06,375417.0
2019-11-12 10:00:00,84.14,85.34,84.07,85.02,164070.0,84.14,85.34,84.07,85.02,164070.0
2019-11-12 10:30:00,85.02,87.0,84.61,84.82,259190.0,85.02,87.0,84.61,84.82,259190.0
2019-11-12 11:00:00,84.88,85.1,84.13,84.47,177821.0,84.88,85.1,84.13,84.47,177821.0
2019-11-12 11:30:00,84.44,85.06,84.35,84.9,178592.0,84.44,85.06,84.35,84.9,178592.0
2019-11-12 12:00:00,84.88,85.1,84.75,84.93,87142.0,84.88,85.1,84.75,84.93,87142.0
2019-11-12 12:30:00,84.92,85.5,84.43,84.43,161406.0,84.92,85.5,84.43,84.43,161406.0
2019-11-12 13:00:00,84.5,84.62,84.08,84.38,89381.0,84.5,84.62,84.08,84.38,89381.0
2019-11-12 13:30:00,84.39,84.52,83.66,84.27,178168.0,84.39,84.52,83.66,84.27,178168.0
2019-11-12 14:00:00,84.31,84.51,83.83,84.05,81759.0,84.31,84.51,83.83,84.05,81759.0
2019-11-12 14:30:00,84.08,84.56,84.01,84.5,144056.0,84.08,84.56,84.01,84.5,144056.0
2019-11-12 15:00:00,84.47,84.87,83.99,84.86,229506.0,84.47,84.87,83.99,84.86,229506.0
2019-11-12 15:30:00,84.8,85.08,84.57,84.62,486046.0,84.8,85.08,84.57,84.62,486046.0
2019-11-13 09:30:00,82.87,85.04,82.36,84.85,225948.0,82.87,85.04,82.36,84.85,225948.0
2019-11-13 10:00:00,84.81,84.88,83.59,84.04,258325.0,84.81,84.88,83.59,84.04,258325.0
2019-11-13 10:30:00,84.03,84.15,83.71,84.09,114992.0,84.03,84.15,83.71,84.09,114992.0
2019-11-13 11:00:00,84.05,85.52,83.88,85.06,95998.0,84.05,85.52,83.88,85.06,95998.0
2019-11-13 11:30:00,85.06,86.09,84.88,85.34,170718.0,85.06,86.09,84.88,85.34,170718.0
2019-11-13 12:00:00,85.3,85.42,84.61,84.76,48295.0,85.3,85.42,84.61,84.76,48295.0
2019-11-13 12:30:00,84.69,84.98,83.74,83.74,70711.0,84.69,84.98,83.74,83.74,70711.0
2019-11-13 13:00:00,83.78,85.2,83.7,85.09,105879.0,83.78,85.2,83.7,85.09,105879.0
2019-11-13 13:30:00,85.09,85.22,84.55,84.88,61283.0,85.09,85.22,84.55,84.88,61283.0
2019-11-13 14:00:00,84.91,85.13,83.12,83.73,534467.0,84.91,85.13,83.12,83.73,534467.0
2019-11-13 14:30:00,83.6,84.22,83.53,83.63,173220.0,83.6,84.22,83.53,83.63,173220.0
2019-11-13 15:00:00,83.63,83.76,83.12,83.38,164598.0,83.63,83.76,83.12,83.38,164598.0
2019-11-13 15:30:00,83.42,83.84,83.36,83.69,135592.0,83.42,83.84,83.36,83.69,135592.0
2019-11-14 09:30:00,84.0,84.12,82.06,82.28,106167.0,84.0,84.12,82.06,82.28,106167.0
2019-11-14 10:00:00,82.37,83.5,82.12,83.43,73965.0,82.37,83.5,82.12,83.43,73965.0
2019-11-14 10:30:00,83.35,83.43,82.57,82.57,96748.0,83.35,83.43,82.57,82.57,96748.0
2019-11-14 11:00:00,82.57,82.75,82.23,82.28,53456.0,82.57,82.75,82.23,82.28,53456.0
2019-11-14 11:30:00,82.34,82.62,81.59,81.59,58742.0,82.34,82.62,81.59,81.59,58742.0
2019-11-14 12:00:00,81.55,81.78,81.32,81.5,50561.0,81.55,81.78,81.32,81.5,50561.0
2019-11-14 12:30:00,81.5,81.84,81.5,81.75,30086.0,81.5,81.84,81.5,81.75,30086.0
2019-11-14 13:00:00,81.78,82.69,81.74,82.02,227662.0,81.78,82.69,81.74,82.02,227662.0
2019-11-14 13:30:00,82.05,82.44,81.87,82.15,33750.0,82.05,82.44,81.87,82.15,33750.0
2019-11-14 14:00:00,82.05,82.11,81.64,81.93,42747.0,82.05,82.11,81.64,81.93,42747.0
2019-11-14 14:30:00,81.89,82.4,81.81,82.29,31104.0,81.89,82.4,81.81,82.29,31104.0
2019-11-14 15:00:00,82.32,82.66,82.31,82.66,51286.0,82.32,82.66,82.31,82.66,51286.0
2019-11-14 15:30:00,82.67,83.15,82.67,83.07,130431.0,82.67,83.15,82.67,83.07,130431.0
2019-11-15 09:30:00,83.81,83.81,80.58,80.84,293467.0,83.81,83.81,80.58,80.84,293467.0
2019-11-15 10:00:00,80.79,81.21,79.85,80.33,265237.0,80.79,81.21,79.85,80.33,265237.0
2019-11-15 10:30:00,80.33,81.24,80.12,80.77,150584.0,80.33,81.24,80.12,80.77,150584.0
2019-11-15 11:00:00,80.8,81.44,80.57,81.2,190192.0,80.8,81.44,80.57,81.2,190192.0
2019-11-15 11:30:00,81.15,81.85,81.0,81.03,224554.0,81.15,81.85,81.0,81.03,224554.0
2019-11-15 12:00:00,81.03,82.03,80.99,81.7,93487.0,81.03,82.03,80.99,81.7,93487.0
2019-11-15 12:30:00,81.69,82.28,81.64,82.28,112768.0,81.69,82.28,81.64,82.28,112768.0
2019-11-15 13:00:00,82.23,82.84,82.12,82.66,169521.0,82.23,82.84,82.12,82.66,169521.0
2019-11-15 13:30:00,82.65,82.98,82.42,82.56,304249.0,82.65,82.98,82.42,82.56,304249.0
2019-11-15 14:00:00,82.6,82.7,82.28,82.38,148497.0,82.6,82.7,82.28,82.38,148497.0
2019-11-15 14:30:00,82.38,82.96,82.22,82.78,198497.0,82.38,82.96,82.22,82.78,198497.0
2019-11-15 15:00:00,82.78,83.07,82.62,83.02,71016.0,82.78,83.07,82.62,83.02,71016.0
2019-11-15 15:30:00,83.02,83.81,83.0,83.72,602488.0,83.02,83.81,83.0,83.72,602488.0
2019-11-18 09:30:00,83.58,85.05,83.19,84.26,177887.0,83.58,85.05,83.19,84.26,177887.0
2019-11-18 10:00:00,84.27,84.99,84.21,84.83,89863.0,84.27,84.99,84.21,84.83,89863.0
2019-11-18 10:30:00,84.88,86.4,84.83,86.16,208868.0,84.88,86.4,84.83,86.16,208868.0
2019-11-18 11:00:00,86.18,86.97,85.94,86.68,92546.0,86.18,86.97,85.94,86.68,92546.0
2019-11-18 11:30:00,86.79,86.96,86.02,86.9,103733.0,86.79,86.96,86.02,86.9,103733.0
2019-11-18 12:00:00,86.89,87.54,86.77,86.98,164214.0,86.89,87.54,86.77,86.98,164214.0
2019-11-18 12:30:00,86.97,87.22,86.33,86.54,79462.0,86.97,87.22,86.33,86.54,79462.0
2019-11-18 13:00:00,86.54,86.96,86.44,86.9,52691.0,86.54,86.96,86.44,86.9,52691.0
2019-11-18 13:30:00,86.88,86.92,86.38,86.53,55762.0,86.88,86.92,86.38,86.53,55762.0
2019-11-18 14:00:00,86.48,86.78,86.39,86.7,66396.0,86.48,86.78,86.39,86.7,66396.0
2019-11-18 14:30:00,86.72,86.83,86.39,86.47,76574.0,86.72,86.83,86.39,86.47,76574.0
2019-11-18 15:00:00,86.47,86.76,86.31,86.68,74887.0,86.47,86.76,86.31,86.68,74887.0
2019-11-18 15:30:00,86.68,86.86,86.4,86.47,240799.0,86.68,86.86,86.4,86.47,240799.0
2019-11-19 09:30:00,86.77,87.09,84.81,85.13,196048.0,86.77,87.09,84.81,85.13,196048.0
2019-11-19 10:00:00,85.13,85.94,84.26,85.2,219455.0,85.13,85.94,84.26,85.2,219455.0
2019-11-19 10:30:00,85.26,85.35,83.31,83.65,549428.0,85.26,85.35,83.31,83.65,549428.0
2019-11-19 11:00:00,83.6,84.45,83.27,83.67,181570.0,83.6,84.45,83.27,83.67,181570.0
2019-11-19 11:30:00,83.7,84.29,83.42,83.8,121737.0,83.7,84.29,83.42,83.8,121737.0
2019-11-19 12:00:00,83.82,84.18,83.56,84.04,90487.0,83.82,84.18,83.56,84.04,90487.0
2019-11-19 12:30:00,84.0,84.42,83.99,84.38,94218.0,84.0,84.42,83.99,84.38,94218.0
2019-11-19 13:00:00,84.45,84.77,84.16,84.66,51911.0,84.45,84.77,84.16,84.66,51911.0
2019-11-19 13:30:00,84.66,85.19,84.45,84.56,57973.0,84.66,85.19,84.45,84.56,57973.0
2019-11-19 14:00:00,84.56,84.83,84.06,84.09,79787.0,84.56,84.83,84.06,84.09,79787.0
2019-11-19 14:30:00,84.07,84.16,83.51,83.58,74106.0,84.07,84.16,83.51,83.58,74106.0
2019-11-19 15:00:00,83.57,83.91,83.45,83.58,74867.0,83.57,83.91,83.45,83.58,74867.0
2019-11-19 15:30:00,83.58,84.0,83.54,83.88,249091.0,83.58,84.0,83.54,83.88,249091.0
2019-11-20 09:30:00,83.71,85.42,83.07,84.46,175036.0,83.71,85.42,83.07,84.46,175036.0
2019-11-20 10:00:00,84.5,84.5,84.01,84.31,66090.0,84.5,84.5,84.01,84.31,66090.0
2019-11-20 10:30:00,84.38,85.6,84.34,84.91,188847.0,84.38,85.6,84.34,84.91,188847.0
2019-11-20 11:00:00,84.85,84.95,84.53,84.68,59017.0,84.85,84.95,84.53,84.68,59017.0
2019-11-20 11:30:00,84.62,84.86,84.25,84.75,50530.0,84.62,84.86,84.25,84.75,50530.0
2019-11-20 12:00:00,84.7,84.96,84.36,84.51,61328.0,84.7,84.96,84.36,84.51,61328.0
2019-11-20 12:30:00,84.5,84.54,82.81,83.17,58962.0,84.5,84.54,82.81,83.17,58962.0
2019-11-20 13:00:00,83.14,83.23,81.91,82.65,63805.0,83.14,83.23,81.91,82.65,63805.0
2019-11-20 13:30:00,82.62,82.72,82.21,82.63,58103.0,82.62,82.72,82.21,82.63,58103.0
2019-11-20 14:00:00,82.64,82.68,81.97,82.04,51087.0,82.64,82.68,81.97,82.04,51087.0
2019-11-20 14:30:00,82.04,82.26,81.59,81.81,102801.0,82.04,82.26,81.59,81.81,102801.0
2019-11-20 15:00:00,81.77,82.13,81.12,82.02,109012.0,81.77,82.13,81.12,82.02,109012.0
2019-11-20 15:30:00,82.06,82.72,81.88,82.61,216691.0,82.06,82.72,81.88,82.61,216691.0
2019-11-21 09:30:00,82.74,83.52,82.0,82.09,176550.0,82.74,83.52,82.0,82.09,176550.0
2019-11-21 10:00:00,82.06,82.36,81.11,81.17,104820.0,82.06,82.36,81.11,81.17,104820.0
2019-11-21 10:30:00,81.17,82.08,81.1,81.83,85562.0,81.17,82.08,81.1,81.83,85562.0
2019-11-21 11:00:00,81.77,82.0,81.34,81.68,45466.0,81.77,82.0,81.34,81.68,45466.0
2019-11-21 11:30:00,81.65,81.86,80.7,80.8,161004.0,81.65,81.86,80.7,80.8,161004.0
2019-11-21 12:00:00,80.77,80.95,80.42,80.62,59078.0,80.77,80.95,80.42,80.62,59078.0
2019-11-21 12:30:00,80.58,81.22,80.51,81.14,100037.0,80.58,81.22,80.51,81.14,100037.0
2019-11-21 13:00:00,81.15,81.7,81.11,81.24,78165.0,81.15,81.7,81.11,81.24,78165.0
2019-11-21 13:30:00,81.25,81.8,81.18,81.5,64530.0,81.25,81.8,81.18,81.5,64530.0
2019-11-21 14:00:00,81.51,81.74,81.24,81.73,37132.0,81.51,81.74,81.24,81.73,37132.0
2019-11-21 14:30:00,81.73,82.31,81.66,82.26,54992.0,81.73,82.31,81.66,82.26,54992.0
2019-11-21 15:00:00,82.26,82.37,81.85,82.04,78965.0,82.26,82.37,81.85,82.04,78965.0
2019-11-21 15:30:00,82.04,82.63,81.96,82.33,177748.0,82.04,82.63,81.96,82.33,177748.0
2019-11-22 09:30:00,82.71,84.46,81.8,84.23,155546.0,82.71,84.46,81.8,84.23,155546.0
2019-11-22 10:00:00,84.26,85.44,84.15,84.77,153655.0,84.26,85.44,84.15,84.77,153655.0
2019-11-22 10:30:00,84.83,84.84,83.66,84.05,136834.0,84.83,84.84,83.66,84.05,136834.0
2019-11-22 11:00:00,84.1,84.4,83.55,84.4,45043.0,84.1,84.4,83.55,84.4,45043.0
2019-11-22 11:30:00,84.38,84.75,84.08,84.69,65144.0,84.38,84.75,84.08,84.69,65144.0
2019-11-22 12:00:00,84.68,85.44,84.68,85.02,123839.0,84.68,85.44,84.68,85.02,123839.0
2019-11-22 12:30:00,85.03,85.06,84.56,84.76,87588.0,85.03,85.06,84.56,84.76,87588.0
2019-11-22 13:00:00,84.76,84.78,84.24,84.33,50271.0,84.76,84.78,84.24,84.33,50271.0
2019-11-22 13:30:00,84.29,84.65,84.21,84.39,41959.0,84.29,84.65,84.21,84.39,41959.0
2019-11-22 14:00:00,84.44,84.83,84.3,84.81,58021.0,84.44,84.83,84.3,84.81,58021.0
2019-11-22 14:30:00,84.83,84.83,84.22,84.57,69426.0,84.83,84.83,84.22,84.57,69426.0
2019-11-22 15:00:00,84.57,84.87,84.51,84.77,70253.0,84.57,84.87,84.51,84.77,70253.0
2019-11-22 15:30:00,84.79,84.97,84.52,84.74,204489.0,84.79,84.97,84.52,84.74,204489.0
2019-11-25 09:30:00,85.24,86.53,85.17,85.59,130967.0,85.24,86.53,85.17,85.59,130967.0
2019-11-25 10:00:00,85.65,86.28,85.22,86.13,120947.0,85.65,86.28,85.22,86.13,120947.0
2019-11-25 10:30:00,86.16,86.35,85.79,85.91,92347.0,86.16,86.35,85.79,85.91,92347.0
2019-11-25 11:00:00,85.9,86.13,85.56,86.08,69803.0,85.9,86.13,85.56,86.08,69803.0
2019-11-25 11:30:00,86.09,86.19,85.23,85.42,81317.0,86.09,86.19,85.23,85.42,81317.0
2019-11-25 12:00:00,85.5,85.5,84.89,85.06,55395.0,85.5,85.5,84.89,85.06,55395.0
2019-11-25 12:30:00,85.11,85.38,85.04,85.31,32462.0,85.11,85.38,85.04,85.31,32462.0
2019-11-25 13:00:00,85.31,85.58,85.28,85.53,43710.0,85.31,85.58,85.28,85.53,43710.0
2019-11-25 13:30:00,85.55,85.8,85.25,85.67,58227.0,85.55,85.8,85.25,85.67,58227.0
2019-11-25 14:00:00,85.66,85.96,85.53,85.9,39069.0,85.66,85.96,85.53,85.9,39069.0
2019-11-25 14:30:00,85.9,85.95,85.62,85.78,51326.0,85.9,85.95,85.62,85.78,51326.0
2019-11-25 15:00:00,85.76,85.81,85.38,85.66,76482.0,85.76,85.81,85.38,85.66,76482.0
2019-11-25 15:30:00,85.62,85.75,85.18,85.31,148181.0,85.62,85.75,85.18,85.31,148181.0
2019-11-26 09:30:00,84.91,85.83,83.57,85.48,114920.0,84.91,85.83,83.57,85.48,114920.0
2019-11-26 10:00:00,85.59,86.08,85.43,85.92,75947.0,85.59,86.08,85.43,85.92,75947.0
2019-11-26 10:30:00,85.95,87.2,85.83,86.88,121354.0,85.95,87.2,85.83,86.88,121354.0
2019-11-26 11:00:00,86.85,87.12,86.45,86.58,65148.0,86.85,87.12,86.45,86.58,65148.0
2019-11-26 11:30:00,86.55,86.83,86.29,86.73,64516.0,86.55,86.83,86.29,86.73,64516.0
2019-11-26 12:00:00,86.73,88.08,86.69,87.57,173087.0,86.73,88.08,86.69,87.57,173087.0
2019-11-26 12:30:00,87.59,87.64,86.93,87.21,78748.0,87.59,87.64,86.93,87.21,78748.0
2019-11-26 13:00:00,87.2,87.28,86.61,86.69,30700.0,87.2,87.28,86.61,86.69,30700.0
2019-11-26 13:30:00,86.67,86.67,86.1,86.51,49626.0,86.67,86.67,86.1,86.51,49626.0
2019-11-26 14:00:00,86.48,86.91,86.47,86.73,67044.0,86.48,86.91,86.47,86.73,67044.0
2019-11-26 14:30:00,86.72,86.94,86.65,86.87,36475.0,86.72,86.94,86.65,86.87,36475.0
2019-11-26 15:00:00,86.87,86.91,86.26,86.31,64892.0,86.87,86.91,86.26,86.31,64892.0
2019-11-26 15:30:00,86.33,86.66,86.07,86.41,226407.0,86.33,86.66,86.07,86.41,226407.0
2019-11-27 09:30:00,86.78,87.95,86.42,87.73,78431.0,86.78,87.95,86.42,87.73,78431.0
2019-11-27 10:00:00,87.72,88.62,87.72,87.94,134123.0,87.72,88.62,87.72,87.94,134123.0
2019-11-27 10:30:00,87.91,88.17,87.1,87.27,64308.0,87.91,88.17,87.1,87.27,64308.0
2019-11-27 11:00:00,87.29,87.59,87.27,87.53,36337.0,87.29,87.59,87.27,87.53,36337.0
2019-11-27 11:30:00,87.56,87.9,87.26,87.65,32519.0,87.56,87.9,87.26,87.65,32519.0
2019-11-27 12:00:00,87.63,87.63,86.93,87.13,25686.0,87.63,87.63,86.93,87.13,25686.0
2019-11-27 12:30:00,87.13,87.2,86.79,86.79,12003.0,87.13,87.2,86.79,86.79,12003.0
2019-11-27 13:00:00,86.79,86.93,86.63,86.83,26052.0,86.79,86.93,86.63,86.83,26052.0
2019-11-27 13:30:00,86.89,87.17,86.72,86.85,27153.0,86.89,87.17,86.72,86.85,27153.0
2019-11-27 14:00:00,86.84,87.26,86.78,87.14,70041.0,86.84,87.26,86.78,87.14,70041.0
2019-11-27 14:30:00,87.06,87.11,86.52,86.52,28754.0,87.06,87.11,86.52,86.52,28754.0
2019-11-27 15:00:00,86.56,86.77,86.31,86.73,77400.0,86.56,86.77,86.31,86.73,77400.0
2019-11-27 15:30:00,86.73,87.03,86.64,87.03,98983.0,86.73,87.03,86.64,87.03,98983.0
2019-11-29 09:30:00,86.96,87.25,85.74,86.24,98633.0,86.96,87.25,85.74,86.24,98633.0
2019-11-29 10:00:00,86.26,86.4,85.49,85.79,91369.0,86.26,86.4,85.49,85.79,91369.0
2019-11-29 10:30:00,85.74,86.07,85.5,85.64,68700.0,85.74,86.07,85.5,85.64,68700.0
2019-11-29 11:00:00,85.6,85.78,85.38,85.53,31743.0,85.6,85.78,85.38,85.53,31743.0
2019-11-29 11:30:00,85.46,85.72,85.38,85.49,42840.0,85.46,85.72,85.38,85.49,42840.0
2019-11-29 12:00:00,85.47,85.52,84.89,84.94,53200.0,85.47,85.52,84.89,84.94,53200.0
2019-11-29 12:30:00,84.87,85.18,84.2,84.98,152596.0,84.87,85.18,84.2,84.98,152596.0
2019-12-02 09:30:00,85.12,85.39,81.64,81.69,216605.0,85.12,85.39,81.64,81.69,216605.0
2019-12-02 10:00:00,81.62,81.78,80.4,81.12,271290.0,81.62,81.78,80.4,81.12,271290.0
2019-12-02 10:30:00,81.09,81.52,80.9,81.1,147180.0,81.09,81.52,80.9,81.1,147180.0
2019-12-02 11:00:00,81.06,82.2,81.03,82.1,124458.0,81.06,82.2,81.03,82.1,124458.0
2019-12-02 11:30:00,82.02,82.36,81.74,82.2,82414.0,82.02,82.36,81.74,82.2,82414.0
2019-12-02 12:00:00,82.18,82.54,81.58,81.83,92466.0,82.18,82.54,81.58,81.83,92466.0
2019-12-02 12:30:00,81.81,82.15,81.75,82.08,77635.0,81.81,82.15,81.75,82.08,77635.0
2019-12-02 13:00:00,82.12,82.34,81.85,82.23,51642.0,82.12,82.34,81.85,82.23,51642.0
2019-12-02 13:30:00,82.23,82.53,82.2,82.47,87593.0,82.23,82.53,82.2,82.47,87593.0
2019-12-02 14:00:00,82.45,83.28,82.38,83.09,103197.0,82.45,83.28,82.38,83.09,103197.0
2019-12-02 14:30:00,83.09,83.17,82.53,82.73,66365.0,83.09,83.17,82.53,82.73,66365.0
2019-12-02 15:00:00,82.73,83.21,82.69,83.11,57576.0,82.73,83.21,82.69,83.11,57576.0
2019-12-02 15:30:00,83.08,83.29,82.98,83.0,186168.0,83.08,83.29,82.98,83.0,186168.0
2019-12-03 09:30:00,81.45,81.45,78.8,80.45,305504.0,81.45,81.45,78.8,80.45,305504.0
2019-12-03 10:00:00,80.43,80.97,79.97,80.79,134869.0,80.43,80.97,79.97,80.79,134869.0
2019-12-03 10:30:00,80.75,81.46,80.7,81.09,119765.0,80.75,81.46,80.7,81.09,119765.0
2019-12-03 11:00:00,81.09,81.67,80.88,81.52,75862.0,81.09,81.67,80.88,81.52,75862.0
2019-12-03 11:30:00,81.53,81.97,81.39,81.94,56707.0,81.53,81.97,81.39,81.94,56707.0
2019-12-03 12:00:00,81.94,82.13,81.84,81.98,47805.0,81.94,82.13,81.84,81.98,47805.0
2019-12-03 12:30:00,82.01,82.06,81.75,81.94,43420.0,82.01,82.06,81.75,81.94,43420.0
2019-12-03 13:00:00,81.92,82.19,81.87,82.12,66397.0,81.92,82.19,81.87,82.12,66397.0
2019-12-03 13:30:00,82.11,82.26,82.04,82.1,45562.0,82.11,82.26,82.04,82.1,45562.0
2019-12-03 14:00:00,82.08,82.37,81.98,82.22,57315.0,82.08,82.37,81.98,82.22,57315.0
2019-12-03 14:30:00,82.23,82.55,82.09,82.35,69522.0,82.23,82.55,82.09,82.35,69522.0
2019-12-03 15:00:00,82.35,83.12,82.31,82.97,74862.0,82.35,83.12,82.31,82.97,74862.0
2019-12-03 15:30:00,83.02,83.24,82.7,83.05,179122.0,83.02,83.24,82.7,83.05,179122.0
2019-12-04 09:30:00,83.72,83.9,80.66,80.76,186925.0,83.72,83.9,80.66,80.76,186925.0
2019-12-04 10:00:00,80.73,82.09,80.55,80.75,145850.0,80.73,82.09,80.55,80.75,145850.0
2019-12-04 10:30:00,80.76,80.84,78.61,78.68,438280.0,80.76,80.84,78.61,78.68,438280.0
2019-12-04 11:00:00,78.78,80.78,78.76,80.75,268132.0,78.78,80.78,78.76,80.75,268132.0
2019-12-04 11:30:00,80.76,81.7,80.66,81.68,228260.0,80.76,81.7,80.66,81.68,228260.0
2019-12-04 12:00:00,81.65,82.22,81.64,82.06,218901.0,81.65,82.22,81.64,82.06,218901.0
2019-12-04 12:30:00,82.06,82.46,81.55,82.14,172539.0,82.06,82.46,81.55,82.14,172539.0
2019-12-04 13:00:00,82.14,82.39,81.48,81.53,155924.0,82.14,82.39,81.48,81.53,155924.0
2019-12-04 13:30:00,81.53,81.87,80.93,81.03,125232.0,81.53,81.87,80.93,81.03,125232.0
2019-12-04 14:00:00,81.09,81.1,80.45,80.45,130728.0,81.09,81.1,80.45,80.45,130728.0
2019-12-04 14:30:00,80.43,80.93,80.43,80.82,81560.0,80.43,80.93,80.43,80.82,81560.0
2019-12-04 15:00:00,80.82,81.21,80.75,80.89,134122.0,80.82,81.21,80.75,80.89,134122.0
2019-12-04 15:30:00,80.89,81.18,80.54,80.62,391072.0,80.89,81.18,80.54,80.62,391072.0
2019-12-05 09:30:00,80.83,80.83,78.94,79.38,300309.0,80.83,80.83,78.94,79.38,300309.0
2019-12-05 10:00:00,79.36,81.2,79.32,81.13,196758.0,79.36,81.2,79.32,81.13,196758.0
2019-12-05 10:30:00,81.14,81.84,80.99,81.84,154989.0,81.14,81.84,80.99,81.84,154989.0
2019-12-05 11:00:00,81.83,82.01,81.65,81.92,90292.0,81.83,82.01,81.65,81.92,90292.0
2019-12-05 11:30:00,81.95,82.72,81.78,81.82,198985.0,81.95,82.72,81.78,81.82,198985.0
2019-12-05 12:00:00,81.81,82.17,81.48,81.72,70415.0,81.81,82.17,81.48,81.72,70415.0
2019-12-05 12:30:00,81.7,81.79,80.63,80.64,100182.0,81.7,81.79,80.63,80.64,100182.0
2019-12-05 13:00:00,80.65,80.89,80.26,80.4,92358.0,80.65,80.89,80.26,80.4,92358.0
2019-12-05 13:30:00,80.4,80.95,80.36,80.7,53385.0,80.4,80.95,80.36,80.7,53385.0
2019-12-05 14:00:00,80.67,80.7,80.21,80.3,44988.0,80.67,80.7,80.21,80.3,44988.0
2019-12-05 14:30:00,80.27,80.38,79.69,79.77,80872.0,80.27,80.38,79.69,79.77,80872.0
2019-12-05 15:00:00,79.77,80.03,79.77,79.88,113125.0,79.77,80.03,79.77,79.88,113125.0
2019-12-05 15:30:00,79.86,80.08,79.55,79.84,206638.0,79.86,80.08,79.55,79.84,206638.0
2019-12-06 09:30:00,80.27,84.89,80.26,84.63,838032.0,80.27,84.89,80.26,84.63,838032.0
2019-12-06 10:00:00,84.64,84.96,83.94,84.14,197078.0,84.64,84.96,83.94,84.14,197078.0
2019-12-06 10:30:00,84.18,84.53,83.78,84.16,71351.0,84.18,84.53,83.78,84.16,71351.0
2019-12-06 11:00:00,84.14,85.2,83.97,84.59,122905.0,84.14,85.2,83.97,84.59,122905.0
2019-12-06 11:30:00,84.62,84.87,84.3,84.52,94252.0,84.62,84.87,84.3,84.52,94252.0
2019-12-06 12:00:00,84.51,84.59,84.04,84.5,64552.0,84.51,84.59,84.04,84.5,64552.0
2019-12-06 12:30:00,84.54,84.82,84.47,84.62,60919.0,84.54,84.82,84.47,84.62,60919.0
2019-12-06 13:00:00,84.57,84.73,84.35,84.53,48899.0,84.57,84.73,84.35,84.53,48899.0
2019-12-06 13:30:00,84.54,84.6,84.42,84.5,78280.0,84.54,84.6,84.42,84.5,78280.0
2019-12-06 14:00:00,84.51,84.94,84.49,84.91,47675.0,84.51,84.94,84.49,84.91,47675.0
2019-12-06 14:30:00,84.9,85.0,84.61,84.85,49256.0,84.9,85.0,84.61,84.85,49256.0
2019-12-06 15:00:00,84.89,84.98,84.56,84.94,58665.0,84.89,84.98,84.56,84.94,58665.0
2019-12-06 15:30:00,84.95,85.09,84.59,84.94,281408.0,84.95,85.09,84.59,84.94,281408.0
2019-12-09 09:30:00,84.99,87.33,84.63,87.33,248325.0,84.99,87.33,84.63,87.33,248325.0
2019-12-09 10:00:00,87.3,87.63,86.82,86.91,111931.0,87.3,87.63,86.82,86.91,111931.0
2019-12-09 10:30:00,86.96,87.03,86.63,86.81,52569.0,86.96,87.03,86.63,86.81,52569.0
2019-12-09 11:00:00,86.88,87.79,86.81,87.7,63568.0,86.88,87.79,86.81,87.7,63568.0
2019-12-09 11:30:00,87.69,88.11,87.5,88.0,80687.0,87.69,88.11,87.5,88.0,80687.0
2019-12-09 12:00:00,88.03,88.33,87.94,88.31,57218.0,88.03,88.33,87.94,88.31,57218.0
2019-12-09 12:30:00,88.31,88.7,88.13,88.41,67030.0,88.31,88.7,88.13,88.41,67030.0
2019-12-09 13:00:00,88.42,88.58,88.15,88.48,41350.0,88.42,88.58,88.15,88.48,41350.0
2019-12-09 13:30:00,88.51,88.87,88.45,88.82,70870.0,88.51,88.87,88.45,88.82,70870.0
2019-12-09 14:00:00,88.83,89.0,88.55,88.61,78523.0,88.83,89.0,88.55,88.61,78523.0
2019-12-09 14:30:00,88.66,88.95,88.61,88.82,62109.0,88.66,88.95,88.61,88.82,62109.0
2019-12-09 15:00:00,88.82,89.35,88.68,88.72,142703.0,88.82,89.35,88.68,88.72,142703.0
2019-12-09 15:30:00,88.7,88.74,87.93,88.2,281940.0,88.7,88.74,87.93,88.2,281940.0
2019-12-10 09:30:00,88.39,89.55,86.96,87.61,448428.0,88.39,89.55,86.96,87.61,448428.0
2019-12-10 10:00:00,87.68,88.14,87.24,87.88,66714.0,87.68,88.14,87.24,87.88,66714.0
2019-12-10 10:30:00,87.85,87.88,87.53,87.76,50662.0,87.85,87.88,87.53,87.76,50662.0
2019-12-10 11:00:00,87.73,87.97,87.34,87.94,68259.0,87.73,87.97,87.34,87.94,68259.0
2019-12-10 11:30:00,87.94,88.04,87.73,87.81,46079.0,87.94,88.04,87.73,87.81,46079.0
2019-12-10 12:00:00,87.81,88.04,87.75,87.77,32927.0,87.81,88.04,87.75,87.77,32927.0
2019-12-10 12:30:00,87.77,87.99,87.62,87.85,64079.0,87.77,87.99,87.62,87.85,64079.0
2019-12-10 13:00:00,87.8,87.93,87.7,87.8,25801.0,87.8,87.93,87.7,87.8,25801.0
2019-12-10 13:30:00,87.79,87.9,87.72,87.77,25064.0,87.79,87.9,87.72,87.77,25064.0
2019-12-10 14:00:00,87.76,87.95,87.71,87.82,31119.0,87.76,87.95,87.71,87.82,31119.0
2019-12-10 14:30:00,87.84,87.96,87.46,87.9,79307.0,87.84,87.96,87.46,87.9,79307.0
2019-12-10 15:00:00,87.9,87.96,87.69,87.9,48638.0,87.9,87.96,87.69,87.9,48638.0
2019-12-10 15:30:00,87.9,87.94,87.72,87.85,201806.0,87.9,87.94,87.72,87.85,201806.0
2019-12-11 09:30:00,87.97,88.43,87.53,87.92,249157.0,87.97,88.43,87.53,87.92,249157.0
2019-12-11 10:00:00,88.03,88.03,87.63,87.81,37342.0,88.03,88.03,87.63,87.81,37342.0
2019-12-11 10:30:00,87.76,88.11,87.65,87.81,45683.0,87.76,88.11,87.65,87.81,45683.0
2019-12-11 11:00:00,87.78,88.02,87.66,87.88,30546.0,87.78,88.02,87.66,87.88,30546.0
2019-12-11 11:30:00,87.91,88.14,87.66,88.07,52755.0,87.91,88.14,87.66,88.07,52755.0
2019-12-11 12:00:00,88.12,88.37,88.07,88.29,63486.0,88.12,88.37,88.07,88.29,63486.0
2019-12-11 12:30:00,88.31,88.43,88.22,88.31,44746.0,88.31,88.43,88.22,88.31,44746.0
2019-12-11 13:00:00,88.33,88.34,88.11,88.22,32521.0,88.33,88.34,88.11,88.22,32521.0
2019-12-11 13:30:00,88.24,88.31,88.09,88.14,37515.0,88.24,88.31,88.09,88.14,37515.0
2019-12-11 14:00:00,88.1,88.28,88.05,88.16,37241.0,88.1,88.28,88.05,88.16,37241.0
2019-12-11 14:30:00,88.16,88.22,88.07,88.2,36418.0,88.16,88.22,88.07,88.2,36418.0
2019-12-11 15:00:00,88.2,88.2,88.0,88.11,68826.0,88.2,88.2,88.0,88.11,68826.0
2019-12-11 15:30:00,88.14,88.21,87.85,88.09,230771.0,88.14,88.21,87.85,88.09,230771.0
2019-12-12 09:30:00,88.43,90.99,88.11,90.44,277999.0,88.43,90.99,88.11,90.44,277999.0
2019-12-12 10:00:00,90.47,91.07,90.01,91.0,229628.0,90.47,91.07,90.01,91.0,229628.0
2019-12-12 10:30:00,90.95,90.95,89.29,89.53,166138.0,90.95,90.95,89.29,89.53,166138.0
2019-12-12 11:00:00,89.56,90.39,89.3,89.92,93667.0,89.56,90.39,89.3,89.92,93667.0
2019-12-12 11:30:00,89.95,90.44,89.75,89.89,76176.0,89.95,90.44,89.75,89.89,76176.0
2019-12-12 12:00:00,89.84,90.32,89.73,89.83,69615.0,89.84,90.32,89.73,89.83,69615.0
2019-12-12 12:30:00,89.83,90.11,89.66,89.82,63836.0,89.83,90.11,89.66,89.82,63836.0
2019-12-12 13:00:00,89.86,90.02,89.44,89.58,45396.0,89.86,90.02,89.44,89.58,45396.0
2019-12-12 13:30:00,89.59,89.68,89.33,89.67,55019.0,89.59,89.68,89.33,89.67,55019.0
2019-12-12 14:00:00,89.63,89.88,89.39,89.4,58404.0,89.63,89.88,89.39,89.4,58404.0
2019-12-12 14:30:00,89.39,90.0,89.26,89.5,80569.0,89.39,90.0,89.26,89.5,80569.0
2019-12-12 15:00:00,89.51,89.65,88.88,88.9,103607.0,89.51,89.65,88.88,88.9,103607.0
2019-12-12 15:30:00,88.88,89.06,88.62,88.75,253619.0,88.88,89.06,88.62,88.75,253619.0
2019-12-13 09:30:00,88.47,88.63,86.09,87.84,179490.0,88.47,88.63,86.09,87.84,179490.0
2019-12-13 10:00:00,87.93,91.25,87.75,90.84,373429.0,87.93,91.25,87.75,90.84,373429.0
2019-12-13 10:30:00,90.81,90.82,88.75,88.9,173383.0,90.81,90.82,88.75,88.9,173383.0
2019-12-13 11:00:00,88.97,89.42,88.49,88.83,55773.0,88.97,89.42,88.49,88.83,55773.0
2019-12-13 11:30:00,88.86,89.82,88.8,89.73,36198.0,88.86,89.82,88.8,89.73,36198.0
2019-12-13 12:00:00,89.79,89.82,89.39,89.64,31436.0,89.79,89.82,89.39,89.64,31436.0
2019-12-13 12:30:00,89.65,89.84,89.36,89.52,43000.0,89.65,89.84,89.36,89.52,43000.0
2019-12-13 13:00:00,89.56,89.92,89.56,89.61,21458.0,89.56,89.92,89.56,89.61,21458.0
2019-12-13 13:30:00,89.64,90.0,89.56,89.9,38078.0,89.64,90.0,89.56,89.9,38078.0
2019-12-13 14:00:00,89.88,90.04,89.68,89.97,38232.0,89.88,90.04,89.68,89.97,38232.0
2019-12-13 14:30:00,89.97,90.09,89.82,90.06,36807.0,89.97,90.09,89.82,90.06,36807.0
2019-12-13 15:00:00,90.06,90.12,89.98,90.03,43945.0,90.06,90.12,89.98,90.03,43945.0
2019-12-13 15:30:00,90.03,90.07,89.49,89.92,190967.0,90.03,90.07,89.49,89.92,190967.0
2019-12-16 09:30:00,87.13,87.69,85.07,87.02,346431.0,87.13,87.69,85.07,87.02,346431.0
2019-12-16 10:00:00,87.1,87.43,86.33,87.25,230715.0,87.1,87.43,86.33,87.25,230715.0
2019-12-16 10:30:00,87.2,87.38,86.78,87.12,126847.0,87.2,87.38,86.78,87.12,126847.0
2019-12-16 11:00:00,87.11,87.32,86.9,87.3,88756.0,87.11,87.32,86.9,87.3,88756.0
2019-12-16 11:30:00,87.21,87.43,86.58,86.82,106974.0,87.21,87.43,86.58,86.82,106974.0
2019-12-16 12:00:00,86.84,87.2,86.8,87.03,80888.0,86.84,87.2,86.8,87.03,80888.0
2019-12-16 12:30:00,87.03,87.12,86.92,87.05,72578.0,87.03,87.12,86.92,87.05,72578.0
2019-12-16 13:00:00,86.99,87.04,86.91,86.98,138216.0,86.99,87.04,86.91,86.98,138216.0
2019-12-16 13:30:00,86.98,87.11,86.95,87.09,70260.0,86.98,87.11,86.95,87.09,70260.0
2019-12-16 14:00:00,87.09,87.28,87.0,87.25,52023.0,87.09,87.28,87.0,87.25,52023.0
2019-12-16 14:30:00,87.27,87.28,86.77,86.99,149926.0,87.27,87.28,86.77,86.99,149926.0
2019-12-16 15:00:00,87.01,87.06,86.71,86.71,154730.0,87.01,87.06,86.71,86.71,154730.0
2019-12-16 15:30:00,86.71,86.97,86.54,86.94,273434.0,86.71,86.97,86.54,86.94,273434.0
2019-12-17 09:30:00,87.08,87.13,84.71,84.9,206707.0,87.08,87.13,84.71,84.9,206707.0
2019-12-17 10:00:00,84.8,85.12,84.09,84.81,186983.0,84.8,85.12,84.09,84.81,186983.0
2019-12-17 10:30:00,84.83,84.83,84.22,84.38,132568.0,84.83,84.83,84.22,84.38,132568.0
2019-12-17 11:00:00,84.39,84.57,83.53,83.6,179891.0,84.39,84.57,83.53,83.6,179891.0
2019-12-17 11:30:00,83.59,84.0,83.41,83.83,163485.0,83.59,84.0,83.41,83.83,163485.0
2019-12-17 12:00:00,83.8,83.95,83.41,83.59,91778.0,83.8,83.95,83.41,83.59,91778.0
2019-12-17 12:30:00,83.59,84.47,83.45,84.34,73391.0,83.59,84.47,83.45,84.34,73391.0
2019-12-17 13:00:00,84.37,84.39,83.56,83.64,83063.0,84.37,84.39,83.56,83.64,83063.0
2019-12-17 13:30:00,83.63,83.81,83.59,83.76,70897.0,83.63,83.81,83.59,83.76,70897.0
2019-12-17 14:00:00,83.76,83.77,83.47,83.65,108218.0,83.76,83.77,83.47,83.65,108218.0
2019-12-17 14:30:00,83.66,83.84,83.52,83.77,117601.0,83.66,83.84,83.52,83.77,117601.0
2019-12-17 15:00:00,83.77,83.92,83.69,83.8,123798.0,83.77,83.92,83.69,83.8,123798.0
2019-12-17 15:30:00,83.78,83.85,83.48,83.62,324969.0,83.78,83.85,83.48,83.62,324969.0
2019-12-18 09:30:00,84.08,84.8,83.78,84.41,200283.0,84.08,84.8,83.78,84.41,200283.0
2019-12-18 10:00:00,84.25,85.56,84.25,85.45,87961.0,84.25,85.56,84.25,85.45,87961.0
2019-12-18 10:30:00,85.45,85.79,85.0,85.03,59282.0,85.45,85.79,85.0,85.03,59282.0
2019-12-18 11:00:00,85.03,85.22,84.74,84.89,37402.0,85.03,85.22,84.74,84.89,37402.0
2019-12-18 11:30:00,84.92,85.55,84.85,85.4,51311.0,84.92,85.55,84.85,85.4,51311.0
2019-12-18 12:00:00,85.36,85.52,85.26,85.51,54751.0,85.36,85.52,85.26,85.51,54751.0
2019-12-18 12:30:00,85.48,86.16,85.46,86.16,75578.0,85.48,86.16,85.46,86.16,75578.0
2019-12-18 13:00:00,86.14,86.6,86.14,86.2,50421.0,86.14,86.6,86.14,86.2,50421.0
2019-12-18 13:30:00,86.18,86.25,85.93,86.0,25736.0,86.18,86.25,85.93,86.0,25736.0
2019-12-18 14:00:00,86.01,86.17,85.73,85.95,23573.0,86.01,86.17,85.73,85.95,23573.0
2019-12-18 14:30:00,85.97,86.07,85.76,86.06,25588.0,85.97,86.07,85.76,86.06,25588.0
2019-12-18 15:00:00,86.04,86.34,85.91,85.93,48824.0,86.04,86.34,85.91,85.93,48824.0
2019-12-18 15:30:00,85.94,85.97,85.74,85.92,140928.0,85.94,85.97,85.74,85.92,140928.0
2019-12-19 09:30:00,85.98,88.37,85.67,88.26,151760.0,85.98,88.37,85.67,88.26,151760.0
2019-12-19 10:00:00,88.27,88.52,87.88,88.17,165542.0,88.27,88.52,87.88,88.17,165542.0
2019-12-19 10:30:00,88.22,88.78,87.44,87.59,118765.0,88.22,88.78,87.44,87.59,118765.0
2019-12-19 11:00:00,87.59,88.29,87.0,87.97,109789.0,87.59,88.29,87.0,87.97,109789.0
2019-12-19 11:30:00,87.97,88.08,87.48,87.7,64226.0,87.97,88.08,87.48,87.7,64226.0
2019-12-19 12:00:00,87.67,87.78,87.02,87.05,53651.0,87.67,87.78,87.02,87.05,53651.0
2019-12-19 12:30:00,87.05,87.1,86.4,86.65,126809.0,87.05,87.1,86.4,86.65,126809.0
2019-12-19 13:00:00,86.69,87.22,86.63,87.21,60864.0,86.69,87.22,86.63,87.21,60864.0
2019-12-19 13:30:00,87.17,87.32,86.9,86.91,80333.0,87.17,87.32,86.9,86.91,80333.0
2019-12-19 14:00:00,86.88,86.91,86.2,86.32,56509.0,86.88,86.91,86.2,86.32,56509.0
2019-12-19 14:30:00,86.32,86.32,85.62,85.63,85027.0,86.32,86.32,85.62,85.63,85027.0
2019-12-19 15:00:00,85.67,85.67,85.34,85.56,123116.0,85.67,85.67,85.34,85.56,123116.0
2019-12-19 15:30:00,85.59,85.85,85.26,85.79,242468.0,85.59,85.85,85.26,85.79,242468.0
2019-12-20 09:30:00,86.33,86.62,83.83,83.85,174533.0,86.33,86.62,83.83,83.85,174533.0
2019-12-20 10:00:00,83.84,84.39,83.52,83.95,104035.0,83.84,84.39,83.52,83.95,104035.0
2019-12-20 10:30:00,83.94,84.47,83.82,84.43,68547.0,83.94,84.47,83.82,84.43,68547.0
2019-12-20 11:00:00,84.41,84.88,84.36,84.77,45177.0,84.41,84.88,84.36,84.77,45177.0
2019-12-20 11:30:00,84.79,84.84,84.45,84.5,45872.0,84.79,84.84,84.45,84.5,45872.0
2019-12-20 12:00:00,84.47,84.47,84.08,84.12,40029.0,84.47,84.47,84.08,84.12,40029.0
2019-12-20 12:30:00,84.08,84.27,83.81,84.2,47058.0,84.08,84.27,83.81,84.2,47058.0
2019-12-20 13:00:00,84.2,84.28,83.95,84.25,47422.0,84.2,84.28,83.95,84.25,47422.0
2019-12-20 13:30:00,84.25,84.65,84.18,84.59,63034.0,84.25,84.65,84.18,84.59,63034.0
2019-12-20 14:00:00,84.62,84.7,84.39,84.48,73415.0,84.62,84.7,84.39,84.48,73415.0
2019-12-20 14:30:00,84.49,84.76,84.36,84.5,93103.0,84.49,84.76,84.36,84.5,93103.0
2019-12-20 15:00:00,84.48,84.78,84.38,84.67,148181.0,84.48,84.78,84.38,84.67,148181.0
2019-12-20 15:30:00,84.68,84.73,83.83,83.98,228928.0,84.68,84.73,83.83,83.98,228928.0
2019-12-23 09:30:00,84.8,86.95,84.25,86.8,209875.0,84.8,86.95,84.25,86.8,209875.0
2019-12-23 10:00:00,86.83,87.18,86.56,86.77,87885.0,86.83,87.18,86.56,86.77,87885.0
2019-12-23 10:30:00,86.79,87.57,86.68,87.48,82075.0,86.79,87.57,86.68,87.48,82075.0
2019-12-23 11:00:00,87.5,87.94,87.08,87.7,88314.0,87.5,87.94,87.08,87.7,88314.0
2019-12-23 11:30:00,87.74,87.98,87.67,87.71,55425.0,87.74,87.98,87.67,87.71,55425.0
2019-12-23 12:00:00,87.71,88.02,87.58,87.96,54615.0,87.71,88.02,87.58,87.96,54615.0
2019-12-23 12:30:00,87.98,88.46,87.94,88.15,55643.0,87.98,88.46,87.94,88.15,55643.0
2019-12-23 13:00:00,88.16,88.2,87.76,87.76,30342.0,88.16,88.2,87.76,87.76,30342.0
2019-12-23 13:30:00,87.79,87.79,87.29,87.6,52968.0,87.79,87.79,87.29,87.6,52968.0
2019-12-23 14:00:00,87.58,88.1,87.49,88.06,58853.0,87.58,88.1,87.49,88.06,58853.0
2019-12-23 14:30:00,88.06,88.4,88.04,88.4,59972.0,88.06,88.4,88.04,88.4,59972.0
2019-12-23 15:00:00,88.43,88.84,88.31,88.84,66117.0,88.43,88.84,88.31,88.84,66117.0
2019-12-23 15:30:00,88.82,89.15,88.54,89.02,313437.0,88.82,89.15,88.54,89.02,313437.0
2019-12-24 09:30:00,89.17,90.33,89.16,89.44,176163.0,89.17,90.33,89.16,89.44,176163.0
2019-12-24 10:00:00,89.47,89.83,89.18,89.58,98486.0,89.47,89.83,89.18,89.58,98486.0
2019-12-24 10:30:00,89.55,89.78,89.41,89.54,89354.0,89.55,89.78,89.41,89.54,89354.0
2019-12-24 11:00:00,89.55,90.13,89.52,90.06,48794.0,89.55,90.13,89.52,90.06,48794.0
2019-12-24 11:30:00,90.1,90.2,89.93,90.07,31449.0,90.1,90.2,89.93,90.07,31449.0
2019-12-24 12:00:00,90.09,90.32,89.65,89.97,51631.0,90.09,90.32,89.65,89.97,51631.0
2019-12-24 12:30:00,89.96,90.66,89.92,90.65,97592.0,89.96,90.66,89.92,90.65,97592.0
2019-12-26 09:30:00,90.97,91.49,90.6,91.34,59607.0,90.97,91.49,90.6,91.34,59607.0
2019-12-26 10:00:00,91.34,92.09,91.11,91.98,84141.0,91.34,92.09,91.11,91.98,84141.0
2019-12-26 10:30:00,91.92,92.09,91.45,91.92,75051.0,91.92,92.09,91.45,91.92,75051.0
2019-12-26 11:00:00,91.9,92.59,91.85,92.42,88138.0,91.9,92.59,91.85,92.42,88138.0
2019-12-26 11:30:00,92.45,92.95,92.39,92.47,65040.0,92.45,92.95,92.39,92.47,65040.0
2019-12-26 12:00:00,92.54,92.75,92.23,92.68,40332.0,92.54,92.75,92.23,92.68,40332.0
2019-12-26 12:30:00,92.68,92.71,92.09,92.34,22223.0,92.68,92.71,92.09,92.34,22223.0
2019-12-26 13:00:00,92.36,92.38,92.07,92.14,22200.0,92.36,92.38,92.07,92.14,22200.0
2019-12-26 13:30:00,92.12,92.5,92.12,92.5,29565.0,92.12,92.5,92.12,92.5,29565.0
2019-12-26 14:00:00,92.48,92.57,92.33,92.46,53338.0,92.48,92.57,92.33,92.46,53338.0
2019-12-26 14:30:00,92.47,92.94,92.4,92.89,61039.0,92.47,92.94,92.4,92.89,61039.0
2019-12-26 15:00:00,92.88,92.91,91.92,91.95,116589.0,92.88,92.91,91.92,91.95,116589.0
2019-12-26 15:30:00,91.97,92.01,91.37,91.55,156209.0,91.97,92.01,91.37,91.55,156209.0
2019-12-27 09:30:00,91.91,91.91,90.74,90.98,66255.0,91.91,91.91,90.74,90.98,66255.0
2019-12-27 10:00:00,90.84,91.59,90.71,91.49,74571.0,90.84,91.59,90.71,91.49,74571.0
2019-12-27 10:30:00,91.48,92.35,91.44,91.84,66394.0,91.48,92.35,91.44,91.84,66394.0
2019-12-27 11:00:00,91.85,92.66,91.76,92.52,67153.0,91.85,92.66,91.76,92.52,67153.0
2019-12-27 11:30:00,92.56,92.59,92.06,92.2,34110.0,92.56,92.59,92.06,92.2,34110.0
2019-12-27 12:00:00,92.17,92.17,91.87,91.94,43595.0,92.17,92.17,91.87,91.94,43595.0
2019-12-27 12:30:00,91.93,92.29,91.88,92.13,19775.0,91.93,92.29,91.88,92.13,19775.0
2019-12-27 13:00:00,92.16,92.35,92.1,92.14,25886.0,92.16,92.35,92.1,92.14,25886.0
2019-12-27 13:30:00,92.08,92.31,91.94,91.99,37593.0,92.08,92.31,91.94,91.99,37593.0
2019-12-27 14:00:00,92.04,92.04,91.33,91.96,48423.0,92.04,92.04,91.33,91.96,48423.0
2019-12-27 14:30:00,91.96,92.31,91.95,92.01,41015.0,91.96,92.31,91.95,92.01,41015.0
2019-12-27 15:00:00,92.01,92.3,92.01,92.13,32325.0,92.01,92.3,92.01,92.13,32325.0
2019-12-27 15:30:00,92.11,92.23,91.57,92.06,152420.0,92.11,92.23,91.57,92.06,152420.0
2019-12-30 09:30:00,91.78,91.94,90.76,91.05,110601.0,91.78,91.94,90.76,91.05,110601.0
2019-12-30 10:00:00,91.0,91.04,89.09,89.55,184260.0,91.0,91.04,89.09,89.55,184260.0
2019-12-30 10:30:00,89.6,89.67,88.85,89.5,221777.0,89.6,89.67,88.85,89.5,221777.0
2019-12-30 11:00:00,89.5,89.73,89.2,89.45,133916.0,89.5,89.73,89.2,89.45,133916.0
2019-12-30 11:30:00,89.41,89.55,88.93,88.93,154008.0,89.41,89.55,88.93,88.93,154008.0
2019-12-30 12:00:00,88.88,89.08,88.46,89.0,113482.0,88.88,89.08,88.46,89.0,113482.0
2019-12-30 12:30:00,89.04,89.51,89.03,89.29,54573.0,89.04,89.51,89.03,89.29,54573.0
2019-12-30 13:00:00,89.29,89.92,89.28,89.84,63949.0,89.29,89.92,89.28,89.84,63949.0
2019-12-30 13:30:00,89.84,89.98,89.11,89.36,86585.0,89.84,89.98,89.11,89.36,86585.0
2019-12-30 14:00:00,89.37,89.56,89.3,89.46,75497.0,89.37,89.56,89.3,89.46,75497.0
2019-12-30 14:30:00,89.45,89.58,89.39,89.52,50460.0,89.45,89.58,89.39,89.52,50460.0
2019-12-30 15:00:00,89.52,89.94,89.49,89.77,74339.0,89.52,89.94,89.49,89.77,74339.0
2019-12-30 15:30:00,89.75,89.83,89.21,89.51,359305.0,89.75,89.83,89.21,89.51,359305.0
2019-12-31 09:30:00,89.14,90.58,88.61,90.44,281377.0,89.14,90.58,88.61,90.44,281377.0
2019-12-31 10:00:00,90.44,90.64,89.66,89.96,88217.0,90.44,90.64,89.66,89.96,88217.0
2019-12-31 10:30:00,89.92,90.36,89.64,89.7,56685.0,89.92,90.36,89.64,89.7,56685.0
2019-12-31 11:00:00,89.7,90.01,89.44,89.98,42609.0,89.7,90.01,89.44,89.98,42609.0
2019-12-31 11:30:00,90.0,90.56,89.88,90.22,45702.0,90.0,90.56,89.88,90.22,45702.0
2019-12-31 12:00:00,90.29,90.37,90.1,90.13,26272.0,90.29,90.37,90.1,90.13,26272.0
2019-12-31 12:30:00,90.07,90.23,89.88,90.2,28863.0,90.07,90.23,89.88,90.2,28863.0
2019-12-31 13:00:00,90.19,90.26,89.94,90.06,44092.0,90.19,90.26,89.94,90.06,44092.0
2019-12-31 13:30:00,90.08,90.14,89.88,90.05,53043.0,90.08,90.14,89.88,90.05,53043.0
2019-12-31 14:00:00,90.04,90.18,89.98,90.15,22124.0,90.04,90.18,89.98,90.15,22124.0
2019-12-31 14:30:00,90.12,90.14,89.97,90.09,26433.0,90.12,90.14,89.97,90.09,26433.0
2019-12-31 15:00:00,90.09,90.56,90.03,90.5,52142.0,90.09,90.56,90.03,90.5,52142.0
2019-12-31 15:30:00,90.52,90.9,90.29,90.39,234454.0,90.52,90.9,90.29,90.39,234454.0
2020-01-02 09:30:00,91.63,94.8,91.27,93.77,250414.0,91.63,94.8,91.27,93.77,250414.0
2020-01-02 10:00:00,93.83,93.9,92.34,92.61,162960.0,93.83,93.9,92.34,92.61,162960.0
2020-01-02 10:30:00,92.61,93.71,92.48,93.63,107662.0,92.61,93.71,92.48,93.63,107662.0
2020-01-02 11:00:00,93.7,93.73,93.02,93.09,73478.0,93.7,93.73,93.02,93.09,73478.0
2020-01-02 11:30:00,93.09,93.16,92.42,93.09,63796.0,93.09,93.16,92.42,93.09,63796.0
2020-01-02 12:00:00,93.14,93.5,93.08,93.32,45915.0,93.14,93.5,93.08,93.32,45915.0
2020-01-02 12:30:00,93.31,93.71,93.3,93.7,54527.0,93.31,93.71,93.3,93.7,54527.0
2020-01-02 13:00:00,93.69,93.69,93.27,93.41,30571.0,93.69,93.69,93.27,93.41,30571.0
2020-01-02 13:30:00,93.36,93.36,92.83,93.12,29703.0,93.36,93.36,92.83,93.12,29703.0
2020-01-02 14:00:00,93.14,93.58,93.11,93.44,80112.0,93.14,93.58,93.11,93.44,80112.0
2020-01-02 14:30:00,93.45,93.45,92.85,92.96,70428.0,93.45,93.45,92.85,92.96,70428.0
2020-01-02 15:00:00,92.95,93.03,92.76,92.9,52437.0,92.95,93.03,92.76,92.9,52437.0
2020-01-02 15:30:00,92.9,93.33,92.53,93.14,191893.0,92.9,93.33,92.53,93.14,191893.0
2020-01-03 09:30:00,91.8,93.26,91.05,92.31,83615.0,91.8,93.26,91.05,92.31,83615.0
2020-01-03 10:00:00,92.32,92.76,92.13,92.56,60779.0,92.32,92.76,92.13,92.56,60779.0
2020-01-03 10:30:00,92.47,92.84,92.33,92.48,50820.0,92.47,92.84,92.33,92.48,50820.0
2020-01-03 11:00:00,92.45,92.94,92.37,92.9,47549.0,92.45,92.94,92.37,92.9,47549.0
2020-01-03 11:30:00,92.86,93.14,92.6,92.97,38556.0,92.86,93.14,92.6,92.97,38556.0
2020-01-03 12:00:00,92.98,93.32,92.9,93.28,36260.0,92.98,93.32,92.9,93.28,36260.0
2020-01-03 12:30:00,93.31,93.5,93.15,93.3,31807.0,93.31,93.5,93.15,93.3,31807.0
2020-01-03 13:00:00,93.33,93.69,93.33,93.59,46879.0,93.33,93.69,93.33,93.59,46879.0
2020-01-03 13:30:00,93.61,93.75,93.04,93.51,39563.0,93.61,93.75,93.04,93.51,39563.0
2020-01-03 14:00:00,93.61,93.72,93.27,93.4,29178.0,93.61,93.72,93.27,93.4,29178.0
2020-01-03 14:30:00,93.39,93.67,93.17,93.64,35828.0,93.39,93.67,93.17,93.64,35828.0
2020-01-03 15:00:00,93.63,93.86,93.51,93.64,57531.0,93.63,93.86,93.51,93.64,57531.0
2020-01-03 15:30:00,93.64,94.13,93.52,94.03,155210.0,93.64,94.13,93.52,94.03,155210.0
2020-01-06 09:30:00,93.02,93.61,92.3,92.71,174180.0,93.02,93.61,92.3,92.71,174180.0
2020-01-06 10:00:00,92.79,93.2,92.49,93.0,126917.0,92.79,93.2,92.49,93.0,126917.0
2020-01-06 10:30:00,93.0,94.15,92.42,93.45,232795.0,93.0,94.15,92.42,93.45,232795.0
2020-01-06 11:00:00,93.51,94.11,93.29,93.74,124084.0,93.51,94.11,93.29,93.74,124084.0
2020-01-06 11:30:00,93.74,94.5,93.74,94.4,41037.0,93.74,94.5,93.74,94.4,41037.0
2020-01-06 12:00:00,94.34,94.44,93.91,94.25,39881.0,94.34,94.44,93.91,94.25,39881.0
2020-01-06 12:30:00,94.29,94.35,93.97,94.08,36209.0,94.29,94.35,93.97,94.08,36209.0
2020-01-06 13:00:00,94.07,94.32,94.02,94.32,23485.0,94.07,94.32,94.02,94.32,23485.0
2020-01-06 13:30:00,94.29,94.44,93.89,93.93,23969.0,94.29,94.44,93.89,93.93,23969.0
2020-01-06 14:00:00,93.93,94.41,93.89,94.07,40916.0,93.93,94.41,93.89,94.07,40916.0
2020-01-06 14:30:00,94.05,94.32,93.95,94.15,46998.0,94.05,94.32,93.95,94.15,46998.0
2020-01-06 15:00:00,94.17,94.41,94.12,94.3,87488.0,94.17,94.41,94.12,94.3,87488.0
2020-01-06 15:30:00,94.32,94.83,94.14,94.67,264392.0,94.32,94.83,94.14,94.67,264392.0
2020-01-07 09:30:00,94.91,96.58,93.84,94.27,206672.0,94.91,96.58,93.84,94.27,206672.0
2020-01-07 10:00:00,94.36,94.53,92.5,93.36,156465.0,94.36,94.53,92.5,93.36,156465.0
2020-01-07 10:30:00,93.36,94.03,93.01,93.89,57854.0,93.36,94.03,93.01,93.89,57854.0
2020-01-07 11:00:00,93.87,94.25,93.69,94.02,58032.0,93.87,94.25,93.69,94.02,58032.0
2020-01-07 11:30:00,94.04,94.24,93.47,93.48,74279.0,94.04,94.24,93.47,93.48,74279.0
2020-01-07 12:00:00,93.55,93.97,93.38,93.53,45399.0,93.55,93.97,93.38,93.53,45399.0
2020-01-07 12:30:00,93.56,93.92,93.4,93.68,41455.0,93.56,93.92,93.4,93.68,41455.0
2020-01-07 13:00:00,93.73,94.27,93.7,94.02,59806.0,93.73,94.27,93.7,94.02,59806.0
2020-01-07 13:30:00,94.02,94.75,93.96,94.75,40106.0,94.02,94.75,93.96,94.75,40106.0
2020-01-07 14:00:00,94.75,95.3,94.64,95.15,59300.0,94.75,95.3,94.64,95.15,59300.0
2020-01-07 14:30:00,95.15,95.5,94.99,95.04,69137.0,95.15,95.5,94.99,95.04,69137.0
2020-01-07 15:00:00,95.01,95.81,95.0,95.66,63294.0,95.01,95.81,95.0,95.66,63294.0
2020-01-07 15:30:00,95.67,95.86,95.24,95.74,223372.0,95.67,95.86,95.24,95.74,223372.0
2020-01-08 09:30:00,95.14,96.96,94.49,96.43,85496.0,95.14,96.96,94.49,96.43,85496.0
2020-01-08 10:00:00,96.42,96.44,95.05,95.63,204677.0,96.42,96.44,95.05,95.63,204677.0
2020-01-08 10:30:00,95.66,95.89,95.0,95.75,138546.0,95.66,95.89,95.0,95.75,138546.0
2020-01-08 11:00:00,95.8,96.56,95.73,96.45,54416.0,95.8,96.56,95.73,96.45,54416.0
2020-01-08 11:30:00,96.45,97.37,95.88,95.88,165387.0,96.45,97.37,95.88,95.88,165387.0
2020-01-08 12:00:00,95.92,96.07,95.68,95.73,39506.0,95.92,96.07,95.68,95.73,39506.0
2020-01-08 12:30:00,95.78,96.41,95.34,96.31,79799.0,95.78,96.41,95.34,96.31,79799.0
2020-01-08 13:00:00,96.36,96.76,96.16,96.72,30166.0,96.36,96.76,96.16,96.72,30166.0
2020-01-08 13:30:00,96.7,96.88,96.37,96.54,67861.0,96.7,96.88,96.37,96.54,67861.0
2020-01-08 14:00:00,96.55,96.83,96.51,96.63,65706.0,96.55,96.83,96.51,96.63,65706.0
2020-01-08 14:30:00,96.63,96.93,96.29,96.76,54663.0,96.63,96.93,96.29,96.76,54663.0
2020-01-08 15:00:00,96.72,96.79,96.47,96.47,45944.0,96.72,96.79,96.47,96.47,45944.0
2020-01-08 15:30:00,96.47,96.47,95.0,95.07,179594.0,96.47,96.47,95.0,95.07,179594.0
2020-01-09 09:30:00,96.27,97.17,93.63,93.68,119698.0,96.27,97.17,93.63,93.68,119698.0
2020-01-09 10:00:00,93.74,94.4,93.38,94.0,181756.0,93.74,94.4,93.38,94.0,181756.0
2020-01-09 10:30:00,94.07,95.31,93.76,95.19,36809.0,94.07,95.31,93.76,95.19,36809.0
2020-01-09 11:00:00,95.2,95.76,95.01,95.51,70916.0,95.2,95.76,95.01,95.51,70916.0
2020-01-09 11:30:00,95.49,96.11,95.41,96.11,29832.0,95.49,96.11,95.41,96.11,29832.0
2020-01-09 12:00:00,96.16,96.41,95.89,96.03,44416.0,96.16,96.41,95.89,96.03,44416.0
2020-01-09 12:30:00,96.03,96.07,95.26,95.69,54710.0,96.03,96.07,95.26,95.69,54710.0
2020-01-09 13:00:00,95.72,96.1,95.66,96.1,33107.0,95.72,96.1,95.66,96.1,33107.0
2020-01-09 13:30:00,96.12,96.42,96.06,96.41,38940.0,96.12,96.42,96.06,96.41,38940.0
2020-01-09 14:00:00,96.44,96.76,96.44,96.68,46943.0,96.44,96.76,96.44,96.68,46943.0
2020-01-09 14:30:00,96.71,97.2,96.67,97.2,71405.0,96.71,97.2,96.67,97.2,71405.0
2020-01-09 15:00:00,97.17,97.2,96.29,96.33,124777.0,97.17,97.2,96.29,96.33,124777.0
2020-01-09 15:30:00,96.33,96.8,96.13,96.75,174730.0,96.33,96.8,96.13,96.75,174730.0
2020-01-10 09:30:00,96.91,97.19,95.27,96.5,101624.0,96.91,97.19,95.27,96.5,101624.0
2020-01-10 10:00:00,96.44,97.68,95.8,96.36,170050.0,96.44,97.68,95.8,96.36,170050.0
2020-01-10 10:30:00,96.36,96.66,96.03,96.6,110334.0,96.36,96.66,96.03,96.6,110334.0
2020-01-10 11:00:00,96.62,96.88,96.1,96.28,323163.0,96.62,96.88,96.1,96.28,323163.0
2020-01-10 11:30:00,96.27,96.51,95.61,95.63,215574.0,96.27,96.51,95.61,95.63,215574.0
2020-01-10 12:00:00,95.63,95.73,94.51,95.12,81379.0,95.63,95.73,94.51,95.12,81379.0
2020-01-10 12:30:00,95.12,95.31,94.87,95.02,34711.0,95.12,95.31,94.87,95.02,34711.0
2020-01-10 13:00:00,95.03,95.48,95.03,95.19,30926.0,95.03,95.48,95.03,95.19,30926.0
2020-01-10 13:30:00,95.23,95.57,95.18,95.3,40837.0,95.23,95.57,95.18,95.3,40837.0
2020-01-10 14:00:00,95.24,95.59,95.21,95.32,36934.0,95.24,95.59,95.21,95.32,36934.0
2020-01-10 14:30:00,95.3,95.41,94.69,94.75,42387.0,95.3,95.41,94.69,94.75,42387.0
2020-01-10 15:00:00,94.74,95.25,94.68,95.06,63774.0,94.74,95.25,94.68,95.06,63774.0
2020-01-10 15:30:00,95.08,95.33,94.74,95.22,131683.0,95.08,95.33,94.74,95.22,131683.0
2020-01-13 09:30:00,95.72,96.18,92.95,96.03,387080.0,95.72,96.18,92.95,96.03,387080.0
2020-01-13 10:00:00,96.03,98.2,96.0,98.09,215367.0,96.03,98.2,96.0,98.09,215367.0
2020-01-13 10:30:00,98.16,99.64,97.98,99.25,260946.0,98.16,99.64,97.98,99.25,260946.0
2020-01-13 11:00:00,99.27,99.48,97.98,98.79,308487.0,99.27,99.48,97.98,98.79,308487.0
2020-01-13 11:30:00,98.79,99.18,98.27,98.91,153019.0,98.79,99.18,98.27,98.91,153019.0
2020-01-13 12:00:00,98.9,99.86,98.85,99.78,84739.0,98.9,99.86,98.85,99.78,84739.0
2020-01-13 12:30:00,99.79,99.86,99.14,99.16,118947.0,99.79,99.86,99.14,99.16,118947.0
2020-01-13 13:00:00,99.16,99.72,98.98,99.52,97545.0,99.16,99.72,98.98,99.52,97545.0
2020-01-13 13:30:00,99.52,100.42,99.5,100.26,84811.0,99.52,100.42,99.5,100.26,84811.0
2020-01-13 14:00:00,100.27,101.26,100.03,101.26,85380.0,100.27,101.26,100.03,101.26,85380.0
2020-01-13 14:30:00,101.22,102.08,101.19,101.22,203824.0,101.22,102.08,101.19,101.22,203824.0
2020-01-13 15:00:00,101.19,101.62,100.8,101.06,129267.0,101.19,101.62,100.8,101.06,129267.0
2020-01-13 15:30:00,101.05,101.36,100.65,101.0,299905.0,101.05,101.36,100.65,101.0,299905.0
2020-01-14 09:30:00,101.01,103.74,100.52,101.48,333955.0,101.01,103.74,100.52,101.48,333955.0
2020-01-14 10:00:00,101.42,103.0,101.41,101.96,419450.0,101.42,103.0,101.41,101.96,419450.0
2020-01-14 10:30:00,101.97,103.55,101.97,102.92,286612.0,101.97,103.55,101.97,102.92,286612.0
2020-01-14 11:00:00,102.84,103.69,102.25,103.62,61677.0,102.84,103.69,102.25,103.62,61677.0
2020-01-14 11:30:00,103.73,104.13,103.12,103.18,105985.0,103.73,104.13,103.12,103.18,105985.0
2020-01-14 12:00:00,103.18,104.28,103.13,104.07,44906.0,103.18,104.28,103.13,104.07,44906.0
2020-01-14 12:30:00,104.04,104.78,103.71,104.26,131514.0,104.04,104.78,103.71,104.26,131514.0
2020-01-14 13:00:00,104.21,104.5,104.16,104.37,39614.0,104.21,104.5,104.16,104.37,39614.0
2020-01-14 13:30:00,104.33,104.64,102.63,103.26,73510.0,104.33,104.64,102.63,103.26,73510.0
2020-01-14 14:00:00,103.14,103.17,101.73,102.88,85539.0,103.14,103.17,101.73,102.88,85539.0
2020-01-14 14:30:00,102.94,104.1,102.88,103.68,79033.0,102.94,104.1,102.88,103.68,79033.0
2020-01-14 15:00:00,103.72,103.87,103.46,103.51,75849.0,103.72,103.87,103.46,103.51,75849.0
2020-01-14 15:30:00,103.56,103.98,103.49,103.59,218018.0,103.56,103.98,103.49,103.59,218018.0
2020-01-15 09:30:00,103.5,106.48,103.08,106.44,215142.0,103.5,106.48,103.08,106.44,215142.0
2020-01-15 10:00:00,106.44,106.62,105.72,106.43,193590.0,106.44,106.62,105.72,106.43,193590.0
2020-01-15 10:30:00,106.51,107.07,106.28,107.0,115797.0,106.51,107.07,106.28,107.0,115797.0
2020-01-15 11:00:00,106.99,107.55,106.44,107.29,76077.0,106.99,107.55,106.44,107.29,76077.0
2020-01-15 11:30:00,107.17,107.25,106.53,106.58,50917.0,107.17,107.25,106.53,106.58,50917.0
2020-01-15 12:00:00,106.58,107.07,106.5,106.8,45476.0,106.58,107.07,106.5,106.8,45476.0
2020-01-15 12:30:00,106.8,106.8,106.05,106.31,36375.0,106.8,106.8,106.05,106.31,36375.0
2020-01-15 13:00:00,106.32,106.6,106.16,106.55,39171.0,106.32,106.6,106.16,106.55,39171.0
2020-01-15 13:30:00,106.55,106.8,106.35,106.51,45415.0,106.55,106.8,106.35,106.51,45415.0
2020-01-15 14:00:00,106.55,107.25,106.54,107.04,84948.0,106.55,107.25,106.54,107.04,84948.0
2020-01-15 14:30:00,106.97,107.13,106.48,106.56,45600.0,106.97,107.13,106.48,106.56,45600.0
2020-01-15 15:00:00,106.54,106.74,106.09,106.13,81441.0,106.54,106.74,106.09,106.13,81441.0
2020-01-15 15:30:00,106.15,106.16,105.66,105.81,184185.0,106.15,106.16,105.66,105.81,184185.0
2020-01-16 09:30:00,106.78,107.26,105.47,106.1,106616.0,106.78,107.26,105.47,106.1,106616.0
2020-01-16 10:00:00,106.06,107.1,105.91,106.68,66506.0,106.06,107.1,105.91,106.68,66506.0
2020-01-16 10:30:00,106.69,107.05,106.1,106.15,36510.0,106.69,107.05,106.1,106.15,36510.0
2020-01-16 11:00:00,106.15,106.44,105.77,106.17,69001.0,106.15,106.44,105.77,106.17,69001.0
2020-01-16 11:30:00,106.21,106.42,105.95,106.25,28412.0,106.21,106.42,105.95,106.25,28412.0
2020-01-16 12:00:00,106.24,106.41,105.94,106.1,36090.0,106.24,106.41,105.94,106.1,36090.0
2020-01-16 12:30:00,106.15,106.64,106.01,106.63,42473.0,106.15,106.64,106.01,106.63,42473.0
2020-01-16 13:00:00,106.65,106.86,106.43,106.5,45130.0,106.65,106.86,106.43,106.5,45130.0
2020-01-16 13:30:00,106.46,106.74,106.24,106.26,30344.0,106.46,106.74,106.24,106.26,30344.0
2020-01-16 14:00:00,106.26,107.47,106.24,107.35,597815.0,106.26,107.47,106.24,107.35,597815.0
2020-01-16 14:30:00,107.32,107.32,105.32,105.55,255185.0,107.32,107.32,105.32,105.55,255185.0
2020-01-16 15:00:00,105.55,105.59,105.15,105.57,171380.0,105.55,105.59,105.15,105.57,171380.0
2020-01-16 15:30:00,105.65,106.5,105.6,106.43,176211.0,105.65,106.5,105.6,106.43,176211.0
2020-01-17 09:30:00,106.61,107.11,105.85,105.95,45253.0,106.61,107.11,105.85,105.95,45253.0
2020-01-17 10:00:00,106.0,106.22,105.41,105.82,58660.0,106.0,106.22,105.41,105.82,58660.0
2020-01-17 10:30:00,105.82,106.02,105.35,105.76,63266.0,105.82,106.02,105.35,105.76,63266.0
2020-01-17 11:00:00,105.81,106.0,104.59,105.19,84872.0,105.81,106.0,104.59,105.19,84872.0
2020-01-17 11:30:00,105.2,105.7,104.65,105.42,62418.0,105.2,105.7,104.65,105.42,62418.0
2020-01-17 12:00:00,105.41,105.98,105.19,105.95,150629.0,105.41,105.98,105.19,105.95,150629.0
2020-01-17 12:30:00,105.94,106.14,105.41,105.41,44630.0,105.94,106.14,105.41,105.41,44630.0
2020-01-17 13:00:00,105.42,106.57,105.42,106.43,80344.0,105.42,106.57,105.42,106.43,80344.0
2020-01-17 13:30:00,106.41,106.62,106.32,106.5,42321.0,106.41,106.62,106.32,106.5,42321.0
2020-01-17 14:00:00,106.5,106.59,106.07,106.4,61913.0,106.5,106.59,106.07,106.4,61913.0
2020-01-17 14:30:00,106.41,106.78,106.2,106.74,68292.0,106.41,106.78,106.2,106.74,68292.0
2020-01-17 15:00:00,106.76,106.94,106.19,106.94,52900.0,106.76,106.94,106.19,106.94,52900.0
2020-01-17 15:30:00,106.92,107.01,106.57,106.79,254108.0,106.92,107.01,106.57,106.79,254108.0
2020-01-21 09:30:00,106.49,107.25,105.17,106.37,84836.0,106.49,107.25,105.17,106.37,84836.0
2020-01-21 10:00:00,106.38,106.71,105.36,105.87,82590.0,106.38,106.71,105.36,105.87,82590.0
2020-01-21 10:30:00,105.87,106.53,105.78,106.49,38921.0,105.87,106.53,105.78,106.49,38921.0
2020-01-21 11:00:00,106.49,107.5,106.48,107.16,64076.0,106.49,107.5,106.48,107.16,64076.0
2020-01-21 11:30:00,107.23,107.89,107.22,107.42,53518.0,107.23,107.89,107.22,107.42,53518.0
2020-01-21 12:00:00,107.44,107.56,107.05,107.26,38046.0,107.44,107.56,107.05,107.26,38046.0
2020-01-21 12:30:00,107.27,107.69,107.26,107.5,29766.0,107.27,107.69,107.26,107.5,29766.0
2020-01-21 13:00:00,107.52,108.07,107.32,107.53,53807.0,107.52,108.07,107.32,107.53,53807.0
2020-01-21 13:30:00,107.56,107.71,107.2,107.3,38200.0,107.56,107.71,107.2,107.3,38200.0
2020-01-21 14:00:00,107.28,107.3,106.97,107.03,28436.0,107.28,107.3,106.97,107.03,28436.0
2020-01-21 14:30:00,107.0,107.44,106.93,107.34,57399.0,107.0,107.44,106.93,107.34,57399.0
2020-01-21 15:00:00,107.38,108.36,107.36,107.85,80932.0,107.38,108.36,107.36,107.85,80932.0
2020-01-21 15:30:00,107.85,107.9,107.38,107.39,136032.0,107.85,107.9,107.38,107.39,136032.0
2020-01-22 09:30:00,109.06,112.53,108.45,110.6,368738.0,109.06,112.53,108.45,110.6,368738.0
2020-01-22 10:00:00,110.6,110.8,108.83,109.41,150194.0,110.6,110.8,108.83,109.41,150194.0
2020-01-22 10:30:00,109.36,110.45,109.05,109.6,68533.0,109.36,110.45,109.05,109.6,68533.0
2020-01-22 11:00:00,109.52,110.46,109.4,110.37,76110.0,109.52,110.46,109.4,110.37,76110.0
2020-01-22 11:30:00,110.4,111.14,110.33,111.04,60147.0,110.4,111.14,110.33,111.04,60147.0
2020-01-22 12:00:00,111.14,111.25,110.76,110.88,67509.0,111.14,111.25,110.76,110.88,67509.0
2020-01-22 12:30:00,110.9,111.25,110.79,111.0,30267.0,110.9,111.25,110.79,111.0,30267.0
2020-01-22 13:00:00,111.01,111.91,110.9,111.81,128052.0,111.01,111.91,110.9,111.81,128052.0
2020-01-22 13:30:00,111.84,112.05,111.17,111.25,47926.0,111.84,112.05,111.17,111.25,47926.0
2020-01-22 14:00:00,111.24,111.53,110.85,111.01,102486.0,111.24,111.53,110.85,111.01,102486.0
2020-01-22 14:30:00,110.95,110.99,110.47,110.51,25286.0,110.95,110.99,110.47,110.51,25286.0
2020-01-22 15:00:00,110.46,110.51,109.81,110.25,56747.0,110.46,110.51,109.81,110.25,56747.0
2020-01-22 15:30:00,110.23,110.38,109.75,109.87,190908.0,110.23,110.38,109.75,109.87,190908.0
2020-01-23 09:30:00,108.16,108.78,104.14,107.79,233297.0,108.16,108.78,104.14,107.79,233297.0
2020-01-23 10:00:00,107.68,107.81,106.39,107.06,120833.0,107.68,107.81,106.39,107.06,120833.0
2020-01-23 10:30:00,107.14,107.47,106.8,106.95,110462.0,107.14,107.47,106.8,106.95,110462.0
2020-01-23 11:00:00,106.9,107.9,106.74,107.08,92921.0,106.9,107.9,106.74,107.08,92921.0
2020-01-23 11:30:00,107.14,107.23,106.52,106.9,74463.0,107.14,107.23,106.52,106.9,74463.0
2020-01-23 12:00:00,106.9,107.14,106.66,107.11,30296.0,106.9,107.14,106.66,107.11,30296.0
2020-01-23 12:30:00,107.09,107.4,106.54,106.64,49881.0,107.09,107.4,106.54,106.64,49881.0
2020-01-23 13:00:00,106.68,107.27,106.44,107.16,169960.0,106.68,107.27,106.44,107.16,169960.0
2020-01-23 13:30:00,107.2,107.2,105.89,106.29,92910.0,107.2,107.2,105.89,106.29,92910.0
2020-01-23 14:00:00,106.32,106.66,106.08,106.38,63194.0,106.32,106.66,106.08,106.38,63194.0
2020-01-23 14:30:00,106.42,106.76,106.3,106.39,44606.0,106.42,106.76,106.3,106.39,44606.0
2020-01-23 15:00:00,106.35,106.87,106.25,106.84,99543.0,106.35,106.87,106.25,106.84,99543.0
2020-01-23 15:30:00,106.85,107.2,106.7,106.86,200345.0,106.85,107.2,106.7,106.86,200345.0
2020-01-24 09:30:00,107.5,108.91,107.0,108.64,70202.0,107.5,108.91,107.0,108.64,70202.0
2020-01-24 10:00:00,108.65,109.14,108.42,108.62,91896.0,108.65,109.14,108.42,108.62,91896.0
2020-01-24 10:30:00,108.61,109.05,107.58,107.92,86665.0,108.61,109.05,107.58,107.92,86665.0
2020-01-24 11:00:00,107.79,108.12,107.4,107.71,40441.0,107.79,108.12,107.4,107.71,40441.0
2020-01-24 11:30:00,107.68,108.01,107.4,107.4,49375.0,107.68,108.01,107.4,107.4,49375.0
2020-01-24 12:00:00,107.41,107.44,106.42,106.93,141372.0,107.41,107.44,106.42,106.93,141372.0
2020-01-24 12:30:00,106.93,108.08,106.93,107.7,37584.0,106.93,108.08,106.93,107.7,37584.0
2020-01-24 13:00:00,107.67,107.87,107.32,107.62,23651.0,107.67,107.87,107.32,107.62,23651.0
2020-01-24 13:30:00,107.59,107.96,106.54,106.88,69005.0,107.59,107.96,106.54,106.88,69005.0
2020-01-24 14:00:00,106.85,106.91,105.93,106.05,69877.0,106.85,106.91,105.93,106.05,69877.0
2020-01-24 14:30:00,106.12,106.96,106.08,106.95,49965.0,106.12,106.96,106.08,106.95,49965.0
2020-01-24 15:00:00,106.92,107.15,106.66,106.72,36811.0,106.92,107.15,106.66,106.72,36811.0
2020-01-24 15:30:00,106.74,106.82,106.11,106.74,124439.0,106.74,106.82,106.11,106.74,124439.0
2020-01-27 09:30:00,103.34,104.32,101.7,102.59,240646.0,103.34,104.32,101.7,102.59,240646.0
2020-01-27 10:00:00,102.5,103.96,102.29,103.94,68698.0,102.5,103.96,102.29,103.94,68698.0
2020-01-27 10:30:00,103.9,104.11,102.81,103.04,63813.0,103.9,104.11,102.81,103.04,63813.0
2020-01-27 11:00:00,102.97,103.05,102.33,102.63,76147.0,102.97,103.05,102.33,102.63,76147.0
2020-01-27 11:30:00,102.67,102.92,102.31,102.87,65395.0,102.67,102.92,102.31,102.87,65395.0
2020-01-27 12:00:00,102.87,104.4,102.87,104.28,63158.0,102.87,104.4,102.87,104.28,63158.0
2020-01-27 12:30:00,104.35,104.91,104.13,104.15,27889.0,104.35,104.91,104.13,104.15,27889.0
2020-01-27 13:00:00,104.1,104.77,103.81,104.55,36069.0,104.1,104.77,103.81,104.55,36069.0
2020-01-27 13:30:00,104.45,105.07,104.37,104.96,17981.0,104.45,105.07,104.37,104.96,17981.0
2020-01-27 14:00:00,104.94,104.94,104.62,104.92,23258.0,104.94,104.94,104.62,104.92,23258.0
2020-01-27 14:30:00,104.9,104.9,103.7,104.09,44910.0,104.9,104.9,103.7,104.09,44910.0
2020-01-27 15:00:00,104.11,104.28,103.86,104.14,39072.0,104.11,104.28,103.86,104.14,39072.0
2020-01-27 15:30:00,104.12,104.5,103.95,104.32,122455.0,104.12,104.5,103.95,104.32,122455.0
2020-01-28 09:30:00,105.0,105.28,103.59,104.4,54193.0,105.0,105.28,103.59,104.4,54193.0
2020-01-28 10:00:00,104.61,105.69,104.19,105.49,59686.0,104.61,105.69,104.19,105.49,59686.0
2020-01-28 10:30:00,105.4,106.14,105.11,105.95,35816.0,105.4,106.14,105.11,105.95,35816.0
2020-01-28 11:00:00,106.03,106.05,105.37,105.88,43814.0,106.03,106.05,105.37,105.88,43814.0
2020-01-28 11:30:00,105.91,106.28,105.68,105.98,27293.0,105.91,106.28,105.68,105.98,27293.0
2020-01-28 12:00:00,106.01,106.43,105.78,106.18,16476.0,106.01,106.43,105.78,106.18,16476.0
2020-01-28 12:30:00,106.25,106.79,106.21,106.34,37002.0,106.25,106.79,106.21,106.34,37002.0
2020-01-28 13:00:00,106.36,106.82,106.11,106.72,17397.0,106.36,106.82,106.11,106.72,17397.0
2020-01-28 13:30:00,106.7,106.88,106.61,106.78,15986.0,106.7,106.88,106.61,106.78,15986.0
2020-01-28 14:00:00,106.79,107.0,106.23,106.23,24118.0,106.79,107.0,106.23,106.23,24118.0
2020-01-28 14:30:00,106.25,106.5,105.96,106.02,26880.0,106.25,106.5,105.96,106.02,26880.0
2020-01-28 15:00:00,106.01,106.21,105.75,106.15,32802.0,106.01,106.21,105.75,106.15,32802.0
2020-01-28 15:30:00,106.16,106.39,106.01,106.18,96698.0,106.16,106.39,106.01,106.18,96698.0
2020-01-29 09:30:00,107.24,107.35,105.92,106.78,55425.0,107.24,107.35,105.92,106.78,55425.0
2020-01-29 10:00:00,106.64,107.05,105.81,106.93,41626.0,106.64,107.05,105.81,106.93,41626.0
2020-01-29 10:30:00,106.92,107.24,106.71,107.02,125009.0,106.92,107.24,106.71,107.02,125009.0
2020-01-29 11:00:00,107.06,107.07,106.15,106.58,53818.0,107.06,107.07,106.15,106.58,53818.0
2020-01-29 11:30:00,106.61,106.65,105.52,105.88,51929.0,106.61,106.65,105.52,105.88,51929.0
2020-01-29 12:00:00,105.77,106.07,105.62,105.72,20080.0,105.77,106.07,105.62,105.72,20080.0
2020-01-29 12:30:00,105.71,105.71,105.14,105.15,23211.0,105.71,105.71,105.14,105.15,23211.0
2020-01-29 13:00:00,105.15,105.15,104.49,104.8,54424.0,105.15,105.15,104.49,104.8,54424.0
2020-01-29 13:30:00,104.83,105.28,104.82,105.01,35587.0,104.83,105.28,104.82,105.01,35587.0
2020-01-29 14:00:00,104.95,105.14,104.6,104.65,43503.0,104.95,105.14,104.6,104.65,43503.0
2020-01-29 14:30:00,104.63,105.1,104.43,104.48,51315.0,104.63,105.1,104.43,104.48,51315.0
2020-01-29 15:00:00,104.47,104.53,104.01,104.17,98334.0,104.47,104.53,104.01,104.17,98334.0
2020-01-29 15:30:00,104.19,104.28,103.9,103.92,155563.0,104.19,104.28,103.9,103.92,155563.0
2020-01-30 09:30:00,103.25,105.41,102.36,104.74,120067.0,103.25,105.41,102.36,104.74,120067.0
2020-01-30 10:00:00,104.76,105.51,103.93,104.62,61952.0,104.76,105.51,103.93,104.62,61952.0
2020-01-30 10:30:00,104.61,104.61,102.7,102.72,52944.0,104.61,104.61,102.7,102.72,52944.0
2020-01-30 11:00:00,102.79,103.68,102.48,103.43,100594.0,102.79,103.68,102.48,103.43,100594.0
2020-01-30 11:30:00,103.48,104.26,103.25,104.02,27259.0,103.48,104.26,103.25,104.02,27259.0
2020-01-30 12:00:00,104.06,104.16,102.61,102.61,36375.0,104.06,104.16,102.61,102.61,36375.0
2020-01-30 12:30:00,102.72,102.79,102.18,102.47,31177.0,102.72,102.79,102.18,102.47,31177.0
2020-01-30 13:00:00,102.46,102.55,102.1,102.41,15516.0,102.46,102.55,102.1,102.41,15516.0
2020-01-30 13:30:00,102.39,102.59,102.19,102.42,19125.0,102.39,102.59,102.19,102.42,19125.0
2020-01-30 14:00:00,102.45,102.77,102.11,102.68,40077.0,102.45,102.77,102.11,102.68,40077.0
2020-01-30 14:30:00,102.62,103.12,102.44,102.94,32389.0,102.62,103.12,102.44,102.94,32389.0
2020-01-30 15:00:00,103.0,103.3,102.64,102.89,87905.0,103.0,103.3,102.64,102.89,87905.0
2020-01-30 15:30:00,103.0,103.44,102.87,103.05,153796.0,103.0,103.44,102.87,103.05,153796.0
2020-01-31 09:30:00,103.0,103.0,97.61,97.64,387623.0,103.0,103.0,97.61,97.64,387623.0
2020-01-31 10:00:00,97.64,98.19,96.25,97.37,258939.0,97.64,98.19,96.25,97.37,258939.0
2020-01-31 10:30:00,97.37,97.61,95.75,95.85,144632.0,97.37,97.61,95.75,95.85,144632.0
2020-01-31 11:00:00,95.86,96.14,94.26,94.43,257193.0,95.86,96.14,94.26,94.43,257193.0
2020-01-31 11:30:00,94.43,97.24,94.43,97.17,177922.0,94.43,97.24,94.43,97.17,177922.0
2020-01-31 12:00:00,97.12,97.15,95.55,96.11,111881.0,97.12,97.15,95.55,96.11,111881.0
2020-01-31 12:30:00,96.03,96.03,94.68,94.78,111357.0,96.03,96.03,94.68,94.78,111357.0
2020-01-31 13:00:00,94.76,95.16,94.67,95.04,68474.0,94.76,95.16,94.67,95.04,68474.0
2020-01-31 13:30:00,94.99,95.52,94.6,94.75,149277.0,94.99,95.52,94.6,94.75,149277.0
2020-01-31 14:00:00,94.75,95.22,94.38,95.13,141535.0,94.75,95.22,94.38,95.13,141535.0
2020-01-31 14:30:00,95.07,95.42,94.81,94.85,69581.0,95.07,95.42,94.81,94.85,69581.0
2020-01-31 15:00:00,94.86,94.88,93.8,93.81,132607.0,94.86,94.88,93.8,93.81,132607.0
2020-01-31 15:30:00,93.78,94.08,93.29,93.7,485304.0,93.78,94.08,93.29,93.7,485304.0
2020-02-03 09:30:00,94.47,96.25,94.47,95.58,134705.0,94.47,96.25,94.47,95.58,134705.0
2020-02-03 10:00:00,95.64,97.22,95.22,96.99,105709.0,95.64,97.22,95.22,96.99,105709.0
2020-02-03 10:30:00,97.01,97.92,96.74,97.4,162432.0,97.01,97.92,96.74,97.4,162432.0
2020-02-03 11:00:00,97.35,99.65,97.25,99.3,202173.0,97.35,99.65,97.25,99.3,202173.0
2020-02-03 11:30:00,99.33,99.46,98.14,98.21,163326.0,99.33,99.46,98.14,98.21,163326.0
2020-02-03 12:00:00,98.27,98.95,98.04,98.67,94050.0,98.27,98.95,98.04,98.67,94050.0
2020-02-03 12:30:00,98.55,98.75,98.21,98.45,38993.0,98.55,98.75,98.21,98.45,38993.0
2020-02-03 13:00:00,98.46,98.77,97.96,98.01,60533.0,98.46,98.77,97.96,98.01,60533.0
2020-02-03 13:30:00,98.04,98.35,97.83,98.11,38665.0,98.04,98.35,97.83,98.11,38665.0
2020-02-03 14:00:00,98.07,98.07,97.57,97.73,46642.0,98.07,98.07,97.57,97.73,46642.0
2020-02-03 14:30:00,97.71,98.42,97.45,98.27,41654.0,97.71,98.42,97.45,98.27,41654.0
2020-02-03 15:00:00,98.28,99.12,98.27,98.78,99370.0,98.28,99.12,98.27,98.78,99370.0
2020-02-03 15:30:00,98.75,98.88,97.47,97.48,274673.0,98.75,98.88,97.47,97.48,274673.0
2020-02-04 09:30:00,99.59,101.6,99.49,101.17,195612.0,99.59,101.6,99.49,101.17,195612.0
2020-02-04 10:00:00,101.22,101.22,99.72,100.19,70691.0,101.22,101.22,99.72,100.19,70691.0
2020-02-04 10:30:00,100.28,100.31,98.44,99.26,51409.0,100.28,100.31,98.44,99.26,51409.0
2020-02-04 11:00:00,99.32,99.42,98.95,99.1,46021.0,99.32,99.42,98.95,99.1,46021.0
2020-02-04 11:30:00,99.13,99.82,99.13,99.79,34625.0,99.13,99.82,99.13,99.79,34625.0
2020-02-04 12:00:00,99.89,100.31,99.51,99.99,48226.0,99.89,100.31,99.51,99.99,48226.0
2020-02-04 12:30:00,99.98,100.06,99.01,99.22,63433.0,99.98,100.06,99.01,99.22,63433.0
2020-02-04 13:00:00,99.22,99.25,98.81,98.87,71027.0,99.22,99.25,98.81,98.87,71027.0
2020-02-04 13:30:00,98.89,99.4,98.83,99.2,53288.0,98.89,99.4,98.83,99.2,53288.0
2020-02-04 14:00:00,99.16,99.2,98.43,98.45,81702.0,99.16,99.2,98.43,98.45,81702.0
2020-02-04 14:30:00,98.42,99.32,98.41,98.91,61642.0,98.42,99.32,98.41,98.91,61642.0
2020-02-04 15:00:00,98.94,99.16,98.75,99.16,224393.0,98.94,99.16,98.75,99.16,224393.0
2020-02-04 15:30:00,99.15,99.83,99.02,99.56,186742.0,99.15,99.83,99.02,99.56,186742.0
2020-02-05 09:30:00,101.34,102.99,99.81,101.21,90360.0,101.34,102.99,99.81,101.21,90360.0
2020-02-05 10:00:00,101.33,101.98,99.74,100.04,108729.0,101.33,101.98,99.74,100.04,108729.0
2020-02-05 10:30:00,100.1,100.34,99.39,99.87,65143.0,100.1,100.34,99.39,99.87,65143.0
2020-02-05 11:00:00,99.78,100.02,99.21,99.38,44012.0,99.78,100.02,99.21,99.38,44012.0
2020-02-05 11:30:00,99.43,99.68,99.19,99.41,46132.0,99.43,99.68,99.19,99.41,46132.0
2020-02-05 12:00:00,99.47,100.06,99.4,99.54,24405.0,99.47,100.06,99.4,99.54,24405.0
2020-02-05 12:30:00,99.46,99.57,99.21,99.3,26565.0,99.46,99.57,99.21,99.3,26565.0
2020-02-05 13:00:00,99.33,99.36,99.03,99.13,41529.0,99.33,99.36,99.03,99.13,41529.0
2020-02-05 13:30:00,99.12,99.22,98.2,98.3,30150.0,99.12,99.22,98.2,98.3,30150.0
2020-02-05 14:00:00,98.26,98.36,97.85,97.86,43992.0,98.26,98.36,97.85,97.86,43992.0
2020-02-05 14:30:00,97.84,98.2,97.25,97.93,64939.0,97.84,98.2,97.25,97.93,64939.0
2020-02-05 15:00:00,97.9,98.26,97.72,97.84,41912.0,97.9,98.26,97.72,97.84,41912.0
2020-02-05 15:30:00,97.82,98.41,97.75,98.13,150066.0,97.82,98.41,97.75,98.13,150066.0
2020-02-06 09:30:00,98.67,101.3,97.7,101.26,147881.0,98.67,101.3,97.7,101.26,147881.0
2020-02-06 10:00:00,101.21,101.91,100.28,100.87,72892.0,101.21,101.91,100.28,100.87,72892.0
2020-02-06 10:30:00,100.87,101.3,100.38,100.77,225794.0,100.87,101.3,100.38,100.77,225794.0
2020-02-06 11:00:00,100.73,101.88,100.63,101.68,91690.0,100.73,101.88,100.63,101.68,91690.0
2020-02-06 11:30:00,101.72,102.89,101.72,102.62,78572.0,101.72,102.89,101.72,102.62,78572.0
2020-02-06 12:00:00,102.6,103.28,102.56,102.98,74784.0,102.6,103.28,102.56,102.98,74784.0
2020-02-06 12:30:00,102.99,103.37,102.49,102.86,74876.0,102.99,103.37,102.49,102.86,74876.0
2020-02-06 13:00:00,102.87,102.99,102.36,102.56,73510.0,102.87,102.99,102.36,102.56,73510.0
2020-02-06 13:30:00,102.54,102.72,102.22,102.49,92959.0,102.54,102.72,102.22,102.49,92959.0
2020-02-06 14:00:00,102.52,102.58,102.01,102.58,76128.0,102.52,102.58,102.01,102.58,76128.0
2020-02-06 14:30:00,102.51,102.77,102.07,102.22,46080.0,102.51,102.77,102.07,102.22,46080.0
2020-02-06 15:00:00,102.24,102.26,101.23,101.35,79606.0,102.24,102.26,101.23,101.35,79606.0
2020-02-06 15:30:00,101.34,101.35,100.28,100.32,233667.0,101.34,101.35,100.28,100.32,233667.0
2020-02-07 09:30:00,99.57,100.52,98.38,99.25,73189.0,99.57,100.52,98.38,99.25,73189.0
2020-02-07 10:00:00,99.24,99.79,98.99,99.69,77343.0,99.24,99.79,98.99,99.69,77343.0
2020-02-07 10:30:00,99.59,100.12,99.59,99.7,33903.0,99.59,100.12,99.59,99.7,33903.0
2020-02-07 11:00:00,99.68,99.92,99.27,99.79,39949.0,99.68,99.92,99.27,99.79,39949.0
2020-02-07 11:30:00,99.89,100.81,99.85,99.95,148963.0,99.89,100.81,99.85,99.95,148963.0
2020-02-07 12:00:00,99.91,99.96,99.52,99.8,40082.0,99.91,99.96,99.52,99.8,40082.0
2020-02-07 12:30:00,99.77,99.92,99.7,99.92,15428.0,99.77,99.92,99.7,99.92,15428.0
2020-02-07 13:00:00,99.9,100.12,99.87,99.94,13108.0,99.9,100.12,99.87,99.94,13108.0
2020-02-07 13:30:00,99.96,100.07,99.52,99.59,23986.0,99.96,100.07,99.52,99.59,23986.0
2020-02-07 14:00:00,99.54,99.54,98.91,99.2,50175.0,99.54,99.54,98.91,99.2,50175.0
2020-02-07 14:30:00,99.26,99.57,99.18,99.55,29552.0,99.26,99.57,99.18,99.55,29552.0
2020-02-07 15:00:00,99.48,99.5,98.97,99.26,27315.0,99.48,99.5,98.97,99.26,27315.0
2020-02-07 15:30:00,99.22,99.66,99.03,99.31,105228.0,99.22,99.66,99.03,99.31,105228.0
2020-02-10 09:30:00,98.92,99.94,98.54,98.63,83723.0,98.92,99.94,98.54,98.63,83723.0
2020-02-10 10:00:00,98.63,100.47,98.31,99.58,122340.0,98.63,100.47,98.31,99.58,122340.0
2020-02-10 10:30:00,99.62,99.64,98.61,98.63,38025.0,99.62,99.64,98.61,98.63,38025.0
2020-02-10 11:00:00,98.63,98.98,98.43,98.81,60656.0,98.63,98.98,98.43,98.81,60656.0
2020-02-10 11:30:00,98.79,99.19,98.35,99.0,71991.0,98.79,99.19,98.35,99.0,71991.0
2020-02-10 12:00:00,99.03,99.51,98.86,98.86,33247.0,99.03,99.51,98.86,98.86,33247.0
2020-02-10 12:30:00,98.8,98.93,98.6,98.69,17370.0,98.8,98.93,98.6,98.69,17370.0
2020-02-10 13:00:00,98.69,99.04,98.6,98.83,279970.0,98.69,99.04,98.6,98.83,279970.0
2020-02-10 13:30:00,98.87,98.89,97.52,97.53,60434.0,98.87,98.89,97.52,97.53,60434.0
2020-02-10 14:00:00,97.53,97.54,97.12,97.23,49017.0,97.53,97.54,97.12,97.23,49017.0
2020-02-10 14:30:00,97.22,97.45,97.0,97.11,67056.0,97.22,97.45,97.0,97.11,67056.0
2020-02-10 15:00:00,97.14,97.28,96.77,96.96,60475.0,97.14,97.28,96.77,96.96,60475.0
2020-02-10 15:30:00,96.98,97.32,96.87,97.21,118804.0,96.98,97.32,96.87,97.21,118804.0
2020-02-11 09:30:00,97.46,98.75,96.94,98.18,96426.0,97.46,98.75,96.94,98.18,96426.0
2020-02-11 10:00:00,98.26,99.17,98.11,98.4,48136.0,98.26,99.17,98.11,98.4,48136.0
2020-02-11 10:30:00,98.36,98.54,97.73,97.76,49308.0,98.36,98.54,97.73,97.76,49308.0
2020-02-11 11:00:00,97.83,98.75,97.77,98.25,90611.0,97.83,98.75,97.77,98.25,90611.0
2020-02-11 11:30:00,98.15,98.26,96.92,97.42,38129.0,98.15,98.26,96.92,97.42,38129.0
2020-02-11 12:00:00,97.46,98.4,97.46,98.35,25299.0,97.46,98.4,97.46,98.35,25299.0
2020-02-11 12:30:00,98.35,98.35,97.89,97.99,32371.0,98.35,98.35,97.89,97.99,32371.0
2020-02-11 13:00:00,97.95,98.0,97.35,97.42,35960.0,97.95,98.0,97.35,97.42,35960.0
2020-02-11 13:30:00,97.42,98.13,97.17,97.17,43569.0,97.42,98.13,97.17,97.17,43569.0
2020-02-11 14:00:00,97.22,97.53,95.66,95.91,97198.0,97.22,97.53,95.66,95.91,97198.0
2020-02-11 14:30:00,95.83,96.48,95.54,96.1,87383.0,95.83,96.48,95.54,96.1,87383.0
2020-02-11 15:00:00,96.13,96.17,95.39,95.81,79876.0,96.13,96.17,95.39,95.81,79876.0
2020-02-11 15:30:00,95.85,96.42,95.81,96.4,167378.0,95.85,96.42,95.81,96.4,167378.0
2020-02-12 09:30:00,97.97,98.78,96.53,97.12,116663.0,97.97,98.78,96.53,97.12,116663.0
2020-02-12 10:00:00,97.07,98.69,97.02,98.19,124834.0,97.07,98.69,97.02,98.19,124834.0
2020-02-12 10:30:00,98.1,98.69,97.53,97.55,51842.0,98.1,98.69,97.53,97.55,51842.0
2020-02-12 11:00:00,97.57,97.66,96.68,96.94,55687.0,97.57,97.66,96.68,96.94,55687.0
2020-02-12 11:30:00,96.93,97.05,96.7,96.94,42448.0,96.93,97.05,96.7,96.94,42448.0
2020-02-12 12:00:00,96.96,97.36,96.82,96.95,39151.0,96.96,97.36,96.82,96.95,39151.0
2020-02-12 12:30:00,96.95,97.5,96.93,97.48,37523.0,96.95,97.5,96.93,97.48,37523.0
2020-02-12 13:00:00,97.48,97.77,96.48,96.79,55867.0,97.48,97.77,96.48,96.79,55867.0
2020-02-12 13:30:00,96.88,96.96,96.25,96.37,39579.0,96.88,96.96,96.25,96.37,39579.0
2020-02-12 14:00:00,96.37,96.78,96.18,96.53,49101.0,96.37,96.78,96.18,96.53,49101.0
2020-02-12 14:30:00,96.52,96.76,96.3,96.3,35418.0,96.52,96.76,96.3,96.3,35418.0
2020-02-12 15:00:00,96.31,96.35,95.96,96.01,54222.0,96.31,96.35,95.96,96.01,54222.0
2020-02-12 15:30:00,96.04,96.06,95.32,95.62,170461.0,96.04,96.06,95.32,95.62,170461.0
2020-02-13 09:30:00,94.25,94.74,92.2,92.5,302219.0,94.25,94.74,92.2,92.5,302219.0
2020-02-13 10:00:00,92.59,93.38,91.64,93.0,233816.0,92.59,93.38,91.64,93.0,233816.0
2020-02-13 10:30:00,92.97,93.02,91.66,91.84,161855.0,92.97,93.02,91.66,91.84,161855.0
2020-02-13 11:00:00,91.8,91.87,86.05,86.91,814339.0,91.8,91.87,86.05,86.91,814339.0
2020-02-13 11:30:00,86.91,88.68,85.89,86.15,823787.0,86.91,88.68,85.89,86.15,823787.0
2020-02-13 12:00:00,86.15,88.4,86.07,87.81,343441.0,86.15,88.4,86.07,87.81,343441.0
2020-02-13 12:30:00,87.78,88.18,86.41,86.5,277620.0,87.78,88.18,86.41,86.5,277620.0
2020-02-13 13:00:00,86.42,86.45,85.9,86.17,214981.0,86.42,86.45,85.9,86.17,214981.0
2020-02-13 13:30:00,86.17,87.11,85.74,86.92,367057.0,86.17,87.11,85.74,86.92,367057.0
2020-02-13 14:00:00,86.95,87.46,85.11,85.48,450798.0,86.95,87.46,85.11,85.48,450798.0
2020-02-13 14:30:00,85.47,85.47,84.0,84.5,355071.0,85.47,85.47,84.0,84.5,355071.0
2020-02-13 15:00:00,84.5,84.6,82.5,82.88,548414.0,84.5,84.6,82.5,82.88,548414.0
2020-02-13 15:30:00,82.92,83.02,81.95,82.08,1009715.0,82.92,83.02,81.95,82.08,1009715.0
2020-02-14 09:30:00,83.02,84.09,81.54,81.58,469413.0,83.02,84.09,81.54,81.58,469413.0
2020-02-14 10:00:00,81.6,82.35,80.56,82.05,273852.0,81.6,82.35,80.56,82.05,273852.0
2020-02-14 10:30:00,82.05,82.75,81.74,82.18,157612.0,82.05,82.75,81.74,82.18,157612.0
2020-02-14 11:00:00,82.21,82.67,81.89,82.31,113800.0,82.21,82.67,81.89,82.31,113800.0
2020-02-14 11:30:00,82.32,83.56,82.13,83.56,92975.0,82.32,83.56,82.13,83.56,92975.0
2020-02-14 12:00:00,83.56,83.82,82.5,82.95,142452.0,83.56,83.82,82.5,82.95,142452.0
2020-02-14 12:30:00,82.94,83.55,82.89,82.9,76862.0,82.94,83.55,82.89,82.9,76862.0
2020-02-14 13:00:00,82.88,82.96,82.41,82.62,87363.0,82.88,82.96,82.41,82.62,87363.0
2020-02-14 13:30:00,82.61,82.87,82.36,82.83,64273.0,82.61,82.87,82.36,82.83,64273.0
2020-02-14 14:00:00,82.84,83.12,82.59,82.96,110120.0,82.84,83.12,82.59,82.96,110120.0
2020-02-14 14:30:00,82.95,83.89,82.89,83.78,106966.0,82.95,83.89,82.89,83.78,106966.0
2020-02-14 15:00:00,83.76,83.85,82.85,83.02,115725.0,83.76,83.85,82.85,83.02,115725.0
2020-02-14 15:30:00,82.99,83.46,82.25,82.45,360246.0,82.99,83.46,82.25,82.45,360246.0
2020-02-18 09:30:00,82.15,83.33,80.2,80.73,228852.0,82.15,83.33,80.2,80.73,228852.0
2020-02-18 10:00:00,80.62,82.29,80.61,80.79,154467.0,80.62,82.29,80.61,80.79,154467.0
2020-02-18 10:30:00,80.8,81.25,80.08,80.9,140753.0,80.8,81.25,80.08,80.9,140753.0
2020-02-18 11:00:00,80.83,81.41,80.63,80.97,108207.0,80.83,81.41,80.63,80.97,108207.0
2020-02-18 11:30:00,80.97,81.35,80.29,80.35,61006.0,80.97,81.35,80.29,80.35,61006.0
2020-02-18 12:00:00,80.36,81.42,80.36,81.36,75813.0,80.36,81.42,80.36,81.36,75813.0
2020-02-18 12:30:00,81.4,81.8,81.33,81.43,48182.0,81.4,81.8,81.33,81.43,48182.0
2020-02-18 13:00:00,81.45,81.96,81.45,81.86,40077.0,81.45,81.96,81.45,81.86,40077.0
2020-02-18 13:30:00,81.86,82.01,80.59,81.23,56674.0,81.86,82.01,80.59,81.23,56674.0
2020-02-18 14:00:00,81.17,81.72,81.04,81.49,66592.0,81.17,81.72,81.04,81.49,66592.0
2020-02-18 14:30:00,81.52,82.03,81.31,81.91,59033.0,81.52,82.03,81.31,81.91,59033.0
2020-02-18 15:00:00,81.91,82.23,81.55,81.6,61478.0,81.91,82.23,81.55,81.6,61478.0
2020-02-18 15:30:00,81.64,81.65,81.26,81.58,202213.0,81.64,81.65,81.26,81.58,202213.0
2020-02-19 09:30:00,81.8,81.8,79.96,80.82,167704.0,81.8,81.8,79.96,80.82,167704.0
2020-02-19 10:00:00,80.83,81.17,80.07,80.24,78365.0,80.83,81.17,80.07,80.24,78365.0
2020-02-19 10:30:00,80.21,80.26,78.75,79.57,181959.0,80.21,80.26,78.75,79.57,181959.0
2020-02-19 11:00:00,79.58,80.05,79.48,79.94,117747.0,79.58,80.05,79.48,79.94,117747.0
2020-02-19 11:30:00,79.9,80.72,79.83,80.3,125443.0,79.9,80.72,79.83,80.3,125443.0
2020-02-19 12:00:00,80.32,81.0,80.1,80.86,57254.0,80.32,81.0,80.1,80.86,57254.0
2020-02-19 12:30:00,80.86,81.01,80.64,80.95,33742.0,80.86,81.01,80.64,80.95,33742.0
2020-02-19 13:00:00,80.92,81.88,80.92,81.61,73813.0,80.92,81.88,80.92,81.61,73813.0
2020-02-19 13:30:00,81.64,81.76,81.37,81.59,66961.0,81.64,81.76,81.37,81.59,66961.0
2020-02-19 14:00:00,81.59,81.65,81.02,81.32,45829.0,81.59,81.65,81.02,81.32,45829.0
2020-02-19 14:30:00,81.29,81.54,80.97,81.14,99535.0,81.29,81.54,80.97,81.14,99535.0
2020-02-19 15:00:00,81.17,81.18,80.23,80.24,147349.0,81.17,81.18,80.23,80.24,147349.0
2020-02-19 15:30:00,80.24,80.7,80.04,80.67,215599.0,80.24,80.7,80.04,80.67,215599.0
2020-02-20 09:30:00,80.61,80.82,79.64,80.01,101511.0,80.61,80.82,79.64,80.01,101511.0
2020-02-20 10:00:00,79.97,81.24,79.97,81.05,96051.0,79.97,81.24,79.97,81.05,96051.0
2020-02-20 10:30:00,80.99,82.08,80.77,81.89,95112.0,80.99,82.08,80.77,81.89,95112.0
2020-02-20 11:00:00,81.87,82.3,81.09,81.09,93517.0,81.87,82.3,81.09,81.09,93517.0
2020-02-20 11:30:00,81.14,81.32,79.86,80.59,120254.0,81.14,81.32,79.86,80.59,120254.0
2020-02-20 12:00:00,80.57,80.82,80.02,80.23,76007.0,80.57,80.82,80.02,80.23,76007.0
2020-02-20 12:30:00,80.18,81.15,80.18,81.04,75516.0,80.18,81.15,80.18,81.04,75516.0
2020-02-20 13:00:00,81.0,81.76,80.73,81.53,54400.0,81.0,81.76,80.73,81.53,54400.0
2020-02-20 13:30:00,81.51,81.51,80.68,81.08,48014.0,81.51,81.51,80.68,81.08,48014.0
2020-02-20 14:00:00,81.08,81.49,80.91,80.99,87029.0,81.08,81.49,80.91,80.99,87029.0
2020-02-20 14:30:00,81.02,81.3,80.86,81.16,188674.0,81.02,81.3,80.86,81.16,188674.0
2020-02-20 15:00:00,81.15,81.94,81.1,81.8,91603.0,81.15,81.94,81.1,81.8,91603.0
2020-02-20 15:30:00,81.81,82.39,81.8,82.38,210477.0,81.81,82.39,81.8,82.38,210477.0
2020-02-21 09:30:00,81.46,81.82,79.91,80.43,138201.0,81.46,81.82,79.91,80.43,138201.0
2020-02-21 10:00:00,80.54,80.93,79.11,79.35,230051.0,80.54,80.93,79.11,79.35,230051.0
2020-02-21 10:30:00,79.3,79.83,78.87,79.26,348378.0,79.3,79.83,78.87,79.26,348378.0
2020-02-21 11:00:00,79.29,79.82,79.26,79.53,159193.0,79.29,79.82,79.26,79.53,159193.0
2020-02-21 11:30:00,79.55,80.39,79.51,79.83,59203.0,79.55,80.39,79.51,79.83,59203.0
2020-02-21 12:00:00,79.9,80.34,79.82,79.95,70753.0,79.9,80.34,79.82,79.95,70753.0
2020-02-21 12:30:00,79.94,80.52,79.79,80.36,75908.0,79.94,80.52,79.79,80.36,75908.0
2020-02-21 13:00:00,80.32,80.53,79.93,80.09,49733.0,80.32,80.53,79.93,80.09,49733.0
2020-02-21 13:30:00,80.01,80.36,79.5,79.91,101927.0,80.01,80.36,79.5,79.91,101927.0
2020-02-21 14:00:00,79.87,80.01,79.08,79.47,128889.0,79.87,80.01,79.08,79.47,128889.0
2020-02-21 14:30:00,79.47,80.0,79.42,79.85,104354.0,79.47,80.0,79.42,79.85,104354.0
2020-02-21 15:00:00,79.83,80.07,79.61,80.0,129293.0,79.83,80.07,79.61,80.0,129293.0
2020-02-21 15:30:00,79.96,80.28,79.71,80.12,221514.0,79.96,80.28,79.71,80.12,221514.0
2020-02-24 09:30:00,74.92,76.13,72.73,73.5,636147.0,74.92,76.13,72.73,73.5,636147.0
2020-02-24 10:00:00,73.45,76.43,73.24,74.94,315104.0,73.45,76.43,73.24,74.94,315104.0
2020-02-24 10:30:00,74.88,75.77,74.65,75.18,227752.0,74.88,75.77,74.65,75.18,227752.0
2020-02-24 11:00:00,75.17,75.88,74.91,75.44,200655.0,75.17,75.88,74.91,75.44,200655.0
2020-02-24 11:30:00,75.53,75.69,74.23,74.47,186220.0,75.53,75.69,74.23,74.47,186220.0
2020-02-24 12:00:00,74.42,74.53,72.81,72.99,185249.0,74.42,74.53,72.81,72.99,185249.0
2020-02-24 12:30:00,73.01,73.16,72.3,72.64,222115.0,73.01,73.16,72.3,72.64,222115.0
2020-02-24 13:00:00,72.6,72.98,72.03,72.98,155495.0,72.6,72.98,72.03,72.98,155495.0
2020-02-24 13:30:00,72.95,73.41,72.52,73.1,200962.0,72.95,73.41,72.52,73.1,200962.0
2020-02-24 14:00:00,73.12,74.28,73.1,74.25,167412.0,73.12,74.28,73.1,74.25,167412.0
2020-02-24 14:30:00,74.28,75.8,74.05,75.64,173258.0,74.28,75.8,74.05,75.64,173258.0
2020-02-24 15:00:00,75.73,76.25,75.29,75.58,193287.0,75.73,76.25,75.29,75.58,193287.0
2020-02-24 15:30:00,75.54,75.85,75.02,75.54,330815.0,75.54,75.85,75.02,75.54,330815.0
2020-02-25 09:30:00,75.2,75.49,73.19,73.83,211382.0,75.2,75.49,73.19,73.83,211382.0
2020-02-25 10:00:00,73.76,73.76,71.49,71.62,233652.0,73.76,73.76,71.49,71.62,233652.0
2020-02-25 10:30:00,71.62,71.95,70.7,70.92,242236.0,71.62,71.95,70.7,70.92,242236.0
2020-02-25 11:00:00,70.88,71.1,69.91,70.93,306518.0,70.88,71.1,69.91,70.93,306518.0
2020-02-25 11:30:00,71.07,72.49,70.73,72.12,216117.0,71.07,72.49,70.73,72.12,216117.0
2020-02-25 12:00:00,72.18,72.32,71.23,71.45,93439.0,72.18,72.32,71.23,71.45,93439.0
2020-02-25 12:30:00,71.43,71.7,70.73,71.03,79801.0,71.43,71.7,70.73,71.03,79801.0
2020-02-25 13:00:00,71.03,71.25,70.74,70.94,86652.0,71.03,71.25,70.74,70.94,86652.0
2020-02-25 13:30:00,70.89,71.09,70.59,70.96,89906.0,70.89,71.09,70.59,70.96,89906.0
2020-02-25 14:00:00,70.95,71.09,70.43,70.65,118169.0,70.95,71.09,70.43,70.65,118169.0
2020-02-25 14:30:00,70.65,71.4,70.46,71.23,142373.0,70.65,71.4,70.46,71.23,142373.0
2020-02-25 15:00:00,71.3,71.81,71.27,71.75,187014.0,71.3,71.81,71.27,71.75,187014.0
2020-02-25 15:30:00,71.74,71.84,71.28,71.68,348100.0,71.74,71.84,71.28,71.68,348100.0
2020-02-26 09:30:00,73.14,75.36,72.71,73.87,263684.0,73.14,75.36,72.71,73.87,263684.0
2020-02-26 10:00:00,73.91,73.91,72.92,73.68,147963.0,73.91,73.91,72.92,73.68,147963.0
2020-02-26 10:30:00,73.89,74.24,73.21,73.38,86880.0,73.89,74.24,73.21,73.38,86880.0
2020-02-26 11:00:00,73.46,73.46,72.77,73.27,79204.0,73.46,73.46,72.77,73.27,79204.0
2020-02-26 11:30:00,73.22,73.24,71.81,71.87,107271.0,73.22,73.24,71.81,71.87,107271.0
2020-02-26 12:00:00,71.87,72.18,70.99,71.86,140312.0,71.87,72.18,70.99,71.86,140312.0
2020-02-26 12:30:00,71.91,72.37,71.7,71.79,80634.0,71.91,72.37,71.7,71.79,80634.0
2020-02-26 13:00:00,71.79,72.14,71.36,72.14,62808.0,71.79,72.14,71.36,72.14,62808.0
2020-02-26 13:30:00,71.92,72.12,70.81,71.17,74704.0,71.92,72.12,70.81,71.17,74704.0
2020-02-26 14:00:00,71.26,71.97,70.92,71.49,83557.0,71.26,71.97,70.92,71.49,83557.0
2020-02-26 14:30:00,71.52,71.96,71.35,71.47,78330.0,71.52,71.96,71.35,71.47,78330.0
2020-02-26 15:00:00,71.58,72.09,71.47,71.82,70082.0,71.58,72.09,71.47,71.82,70082.0
2020-02-26 15:30:00,71.83,71.97,71.15,71.26,233805.0,71.83,71.97,71.15,71.26,233805.0
2020-02-27 09:30:00,69.04,70.52,67.61,69.63,244129.0,69.04,70.52,67.61,69.63,244129.0
2020-02-27 10:00:00,69.76,70.28,67.41,68.64,218657.0,69.76,70.28,67.41,68.64,218657.0
2020-02-27 10:30:00,68.62,70.25,67.61,70.25,248337.0,68.62,70.25,67.61,70.25,248337.0
2020-02-27 11:00:00,70.15,72.24,70.15,71.17,185373.0,70.15,72.24,70.15,71.17,185373.0
2020-02-27 11:30:00,71.26,71.79,70.8,71.69,137009.0,71.26,71.79,70.8,71.69,137009.0
2020-02-27 12:00:00,71.61,72.89,71.35,72.15,116429.0,71.61,72.89,71.35,72.15,116429.0
2020-02-27 12:30:00,72.05,74.0,72.0,72.34,216624.0,72.05,74.0,72.0,72.34,216624.0
2020-02-27 13:00:00,72.38,73.08,72.06,72.15,128997.0,72.38,73.08,72.06,72.15,128997.0
2020-02-27 13:30:00,72.18,72.24,71.16,72.0,171556.0,72.18,72.24,71.16,72.0,171556.0
2020-02-27 14:00:00,71.99,72.56,71.0,72.5,155313.0,71.99,72.56,71.0,72.5,155313.0
2020-02-27 14:30:00,72.36,72.55,71.0,71.05,86589.0,72.36,72.55,71.0,71.05,86589.0
2020-02-27 15:00:00,71.09,72.02,70.64,71.28,176556.0,71.09,72.02,70.64,71.28,176556.0
2020-02-27 15:30:00,71.22,71.47,69.69,69.9,444481.0,71.22,71.47,69.69,69.9,444481.0
2020-02-28 09:30:00,53.31,60.98,52.41,56.35,1617136.0,53.31,60.98,52.41,56.35,1617136.0
2020-02-28 10:00:00,56.2,57.99,55.88,57.68,758107.0,56.2,57.99,55.88,57.68,758107.0
2020-02-28 10:30:00,57.75,58.02,56.51,57.16,567386.0,57.75,58.02,56.51,57.16,567386.0
2020-02-28 11:00:00,57.1,59.99,56.64,59.86,411893.0,57.1,59.99,56.64,59.86,411893.0
2020-02-28 11:30:00,59.82,61.86,59.4,61.58,594425.0,59.82,61.86,59.4,61.58,594425.0
2020-02-28 12:00:00,61.51,61.59,59.64,60.01,944408.0,61.51,61.59,59.64,60.01,944408.0
2020-02-28 12:30:00,60.01,61.44,60.0,61.38,333027.0,60.01,61.44,60.0,61.38,333027.0
2020-02-28 13:00:00,61.35,62.49,60.93,61.19,522621.0,61.35,62.49,60.93,61.19,522621.0
2020-02-28 13:30:00,61.14,61.43,60.03,60.64,305290.0,61.14,61.43,60.03,60.64,305290.0
2020-02-28 14:00:00,60.64,61.95,60.02,61.36,305209.0,60.64,61.95,60.02,61.36,305209.0
2020-02-28 14:30:00,61.42,62.14,61.07,61.58,497261.0,61.42,62.14,61.07,61.58,497261.0
2020-02-28 15:00:00,61.68,62.79,61.29,62.29,409097.0,61.68,62.79,61.29,62.29,409097.0
2020-02-28 15:30:00,62.27,63.32,60.77,63.2,909562.0,62.27,63.32,60.77,63.2,909562.0
2020-03-02 09:30:00,62.99,63.3,55.2,60.17,966612.0,62.99,63.3,55.2,60.17,966612.0
2020-03-02 10:00:00,60.23,62.76,59.43,59.52,552989.0,60.23,62.76,59.43,59.52,552989.0
2020-03-02 10:30:00,59.55,60.5,59.17,59.33,374521.0,59.55,60.5,59.17,59.33,374521.0
2020-03-02 11:00:00,59.24,60.16,58.68,59.97,425191.0,59.24,60.16,58.68,59.97,425191.0
2020-03-02 11:30:00,59.96,60.39,59.68,60.25,144322.0,59.96,60.39,59.68,60.25,144322.0
2020-03-02 12:00:00,60.25,60.8,59.97,59.99,230638.0,60.25,60.8,59.97,59.99,230638.0
2020-03-02 12:30:00,59.96,60.54,59.92,60.12,201651.0,59.96,60.54,59.92,60.12,201651.0
2020-03-02 13:00:00,60.18,60.27,59.33,59.62,117019.0,60.18,60.27,59.33,59.62,117019.0
2020-03-02 13:30:00,59.64,60.1,59.5,60.1,139116.0,59.64,60.1,59.5,60.1,139116.0
2020-03-02 14:00:00,60.06,60.81,59.92,59.93,176125.0,60.06,60.81,59.92,59.93,176125.0
2020-03-02 14:30:00,59.99,60.32,59.38,60.17,204177.0,59.99,60.32,59.38,60.17,204177.0
2020-03-02 15:00:00,60.18,60.64,60.16,60.5,228210.0,60.18,60.64,60.16,60.5,228210.0
2020-03-02 15:30:00,60.51,61.79,60.46,61.77,462805.0,60.51,61.79,60.46,61.77,462805.0
2020-03-03 09:30:00,62.26,64.89,61.88,63.08,363246.0,62.26,64.89,61.88,63.08,363246.0
2020-03-03 10:00:00,63.13,64.84,62.5,63.09,317506.0,63.13,64.84,62.5,63.09,317506.0
2020-03-03 10:30:00,63.18,63.61,62.85,63.18,133942.0,63.18,63.61,62.85,63.18,133942.0
2020-03-03 11:00:00,63.18,63.33,61.54,62.06,346380.0,63.18,63.33,61.54,62.06,346380.0
2020-03-03 11:30:00,62.06,62.85,61.96,62.82,85304.0,62.06,62.85,61.96,62.82,85304.0
2020-03-03 12:00:00,62.78,63.09,61.63,61.72,224239.0,62.78,63.09,61.63,61.72,224239.0
2020-03-03 12:30:00,61.84,62.49,61.75,61.84,259869.0,61.84,62.49,61.75,61.84,259869.0
2020-03-03 13:00:00,61.81,61.89,61.1,61.69,208012.0,61.81,61.89,61.1,61.69,208012.0
2020-03-03 13:30:00,61.64,61.97,60.78,60.94,151545.0,61.64,61.97,60.78,60.94,151545.0
2020-03-03 14:00:00,60.95,61.25,59.93,60.28,288759.0,60.95,61.25,59.93,60.28,288759.0
2020-03-03 14:30:00,60.32,61.87,59.84,61.73,216862.0,60.32,61.87,59.84,61.73,216862.0
2020-03-03 15:00:00,61.73,62.86,61.73,62.32,164830.0,61.73,62.86,61.73,62.32,164830.0
2020-03-03 15:30:00,62.31,62.92,61.62,62.14,397819.0,62.31,62.92,61.62,62.14,397819.0
2020-03-04 09:30:00,63.02,63.9,61.94,62.59,224942.0,63.02,63.9,61.94,62.59,224942.0
2020-03-04 10:00:00,62.58,62.84,61.67,62.64,93540.0,62.58,62.84,61.67,62.64,93540.0
2020-03-04 10:30:00,62.59,62.59,61.2,61.56,144044.0,62.59,62.59,61.2,61.56,144044.0
2020-03-04 11:00:00,61.5,61.83,60.44,60.73,154238.0,61.5,61.83,60.44,60.73,154238.0
2020-03-04 11:30:00,60.76,60.77,59.58,59.95,231796.0,60.76,60.77,59.58,59.95,231796.0
2020-03-04 12:00:00,59.97,60.45,59.85,60.4,106590.0,59.97,60.45,59.85,60.4,106590.0
2020-03-04 12:30:00,60.38,60.92,60.38,60.91,139769.0,60.38,60.92,60.38,60.91,139769.0
2020-03-04 13:00:00,60.92,61.37,60.68,61.09,174319.0,60.92,61.37,60.68,61.09,174319.0
2020-03-04 13:30:00,61.1,61.28,60.73,60.89,137727.0,61.1,61.28,60.73,60.89,137727.0
2020-03-04 14:00:00,60.92,61.13,60.48,61.05,87104.0,60.92,61.13,60.48,61.05,87104.0
2020-03-04 14:30:00,61.03,61.1,60.72,60.84,114458.0,61.03,61.1,60.72,60.84,114458.0
2020-03-04 15:00:00,60.87,61.3,60.64,61.26,142426.0,60.87,61.3,60.64,61.26,142426.0
2020-03-04 15:30:00,61.28,61.57,60.98,61.28,217920.0,61.28,61.57,60.98,61.28,217920.0
2020-03-05 09:30:00,59.83,61.04,59.5,60.01,223670.0,59.83,61.04,59.5,60.01,223670.0
2020-03-05 10:00:00,60.16,60.27,59.05,59.05,285350.0,60.16,60.27,59.05,59.05,285350.0
2020-03-05 10:30:00,59.08,59.7,58.74,59.16,263651.0,59.08,59.7,58.74,59.16,263651.0
2020-03-05 11:00:00,59.22,60.28,58.99,60.1,126417.0,59.22,60.28,58.99,60.1,126417.0
2020-03-05 11:30:00,60.15,60.18,59.51,59.74,173663.0,60.15,60.18,59.51,59.74,173663.0
2020-03-05 12:00:00,59.81,59.88,59.18,59.86,163981.0,59.81,59.88,59.18,59.86,163981.0
2020-03-05 12:30:00,59.83,60.01,59.29,59.98,199689.0,59.83,60.01,59.29,59.98,199689.0
2020-03-05 13:00:00,60.0,60.81,59.76,60.52,95999.0,60.0,60.81,59.76,60.52,95999.0
2020-03-05 13:30:00,60.6,61.39,60.5,61.32,164740.0,60.6,61.39,60.5,61.32,164740.0
2020-03-05 14:00:00,61.32,61.43,60.6,60.79,116109.0,61.32,61.43,60.6,60.79,116109.0
2020-03-05 14:30:00,60.8,60.94,60.45,60.56,305971.0,60.8,60.94,60.45,60.56,305971.0
2020-03-05 15:00:00,60.57,60.75,60.15,60.25,201277.0,60.57,60.75,60.15,60.25,201277.0
2020-03-05 15:30:00,60.28,61.18,60.14,60.36,497953.0,60.28,61.18,60.14,60.36,497953.0
2020-03-06 09:30:00,58.26,58.69,56.97,57.52,320733.0,58.26,58.69,56.97,57.52,320733.0
2020-03-06 10:00:00,57.47,58.44,56.83,58.23,166384.0,57.47,58.44,56.83,58.23,166384.0
2020-03-06 10:30:00,58.42,59.69,57.95,59.09,135515.0,58.42,59.69,57.95,59.09,135515.0
2020-03-06 11:00:00,59.08,59.16,57.99,58.11,95272.0,59.08,59.16,57.99,58.11,95272.0
2020-03-06 11:30:00,58.17,58.75,58.06,58.6,55699.0,58.17,58.75,58.06,58.6,55699.0
2020-03-06 12:00:00,58.63,58.64,57.97,58.18,98820.0,58.63,58.64,57.97,58.18,98820.0
2020-03-06 12:30:00,58.16,58.95,58.09,58.55,69051.0,58.16,58.95,58.09,58.55,69051.0
2020-03-06 13:00:00,58.55,58.98,58.47,58.54,101539.0,58.55,58.98,58.47,58.54,101539.0
2020-03-06 13:30:00,58.58,58.73,58.21,58.26,77217.0,58.58,58.73,58.21,58.26,77217.0
2020-03-06 14:00:00,58.25,58.58,57.98,58.34,133174.0,58.25,58.58,57.98,58.34,133174.0
2020-03-06 14:30:00,58.38,58.64,58.02,58.22,133942.0,58.38,58.64,58.02,58.22,133942.0
2020-03-06 15:00:00,58.21,58.69,58.1,58.23,224254.0,58.21,58.69,58.1,58.23,224254.0
2020-03-06 15:30:00,58.25,58.87,58.16,58.65,297767.0,58.25,58.87,58.16,58.65,297767.0
2020-03-09 09:30:00,53.03,56.05,52.76,55.15,245351.0,53.03,56.05,52.76,55.15,245351.0
2020-03-09 10:00:00,55.01,55.77,53.79,54.14,267969.0,55.01,55.77,53.79,54.14,267969.0
2020-03-09 10:30:00,54.11,54.33,53.15,53.56,235340.0,54.11,54.33,53.15,53.56,235340.0
2020-03-09 11:00:00,53.56,53.58,52.94,53.5,193679.0,53.56,53.58,52.94,53.5,193679.0
2020-03-09 11:30:00,53.48,53.78,52.95,53.43,213895.0,53.48,53.78,52.95,53.43,213895.0
2020-03-09 12:00:00,53.44,53.67,52.95,53.04,162986.0,53.44,53.67,52.95,53.04,162986.0
2020-03-09 12:30:00,52.99,53.19,52.37,52.46,97290.0,52.99,53.19,52.37,52.46,97290.0
2020-03-09 13:00:00,52.46,52.72,51.93,52.08,199594.0,52.46,52.72,51.93,52.08,199594.0
2020-03-09 13:30:00,52.05,52.08,51.18,51.35,144354.0,52.05,52.08,51.18,51.35,144354.0
2020-03-09 14:00:00,51.34,51.35,49.4,49.89,239138.0,51.34,51.35,49.4,49.89,239138.0
2020-03-09 14:30:00,49.91,49.92,48.5,49.52,259546.0,49.91,49.92,48.5,49.52,259546.0
2020-03-09 15:00:00,49.46,50.5,49.33,50.37,269974.0,49.46,50.5,49.33,50.37,269974.0
2020-03-09 15:30:00,50.38,50.67,49.7,49.79,530759.0,50.38,50.67,49.7,49.79,530759.0
2020-03-10 09:30:00,51.81,52.3,49.26,50.31,264792.0,51.81,52.3,49.26,50.31,264792.0
2020-03-10 10:00:00,50.42,51.88,50.23,51.51,194156.0,50.42,51.88,50.23,51.51,194156.0
2020-03-10 10:30:00,51.49,51.54,49.97,49.97,145743.0,51.49,51.54,49.97,49.97,145743.0
2020-03-10 11:00:00,49.96,50.0,48.47,48.61,138006.0,49.96,50.0,48.47,48.61,138006.0
2020-03-10 11:30:00,48.59,48.69,47.1,48.23,216267.0,48.59,48.69,47.1,48.23,216267.0
2020-03-10 12:00:00,48.2,49.22,48.19,48.69,126620.0,48.2,49.22,48.19,48.69,126620.0
2020-03-10 12:30:00,48.69,48.69,47.5,47.78,168945.0,48.69,48.69,47.5,47.78,168945.0
2020-03-10 13:00:00,47.73,48.11,47.49,47.73,100810.0,47.73,48.11,47.49,47.73,100810.0
2020-03-10 13:30:00,47.77,48.47,47.64,47.95,145941.0,47.77,48.47,47.64,47.95,145941.0
2020-03-10 14:00:00,47.98,48.32,47.66,47.94,166553.0,47.98,48.32,47.66,47.94,166553.0
2020-03-10 14:30:00,47.98,48.71,47.89,48.23,100206.0,47.98,48.71,47.89,48.23,100206.0
2020-03-10 15:00:00,48.23,48.49,47.87,48.0,254672.0,48.23,48.49,47.87,48.0,254672.0
2020-03-10 15:30:00,47.97,49.35,47.91,49.19,505737.0,47.97,49.35,47.91,49.19,505737.0
2020-03-11 09:30:00,48.82,49.96,47.2,49.88,473283.0,48.82,49.96,47.2,49.88,473283.0
2020-03-11 10:00:00,49.88,50.59,48.94,49.34,296438.0,49.88,50.59,48.94,49.34,296438.0
2020-03-11 10:30:00,49.35,49.69,48.29,48.48,163037.0,49.35,49.69,48.29,48.48,163037.0
2020-03-11 11:00:00,48.69,48.69,46.88,47.12,204786.0,48.69,48.69,46.88,47.12,204786.0
2020-03-11 11:30:00,47.1,47.63,46.63,47.53,131830.0,47.1,47.63,46.63,47.53,131830.0
2020-03-11 12:00:00,47.53,48.82,47.52,47.97,120461.0,47.53,48.82,47.52,47.97,120461.0
2020-03-11 12:30:00,47.95,48.05,46.74,46.85,110926.0,47.95,48.05,46.74,46.85,110926.0
2020-03-11 13:00:00,46.83,47.32,46.61,47.17,153949.0,46.83,47.32,46.61,47.17,153949.0
2020-03-11 13:30:00,47.17,47.22,46.09,46.19,181105.0,47.17,47.22,46.09,46.19,181105.0
2020-03-11 14:00:00,46.19,46.28,45.47,45.47,138543.0,46.19,46.28,45.47,45.47,138543.0
2020-03-11 14:30:00,45.48,45.77,45.17,45.33,194131.0,45.48,45.77,45.17,45.33,194131.0
2020-03-11 15:00:00,45.3,45.38,44.09,44.42,353350.0,45.3,45.38,44.09,44.42,353350.0
2020-03-11 15:30:00,44.46,45.53,44.33,45.01,397722.0,44.46,45.53,44.33,45.01,397722.0
2020-03-12 09:30:00,41.81,43.54,41.33,41.37,26062.0,41.81,43.54,41.33,41.37,26062.0
2020-03-12 10:00:00,40.37,41.35,39.22,40.02,675769.0,40.37,41.35,39.22,40.02,675769.0
2020-03-12 10:30:00,40.01,40.6,40.0,40.34,205248.0,40.01,40.6,40.0,40.34,205248.0
2020-03-12 11:00:00,40.34,40.34,39.27,39.3,216785.0,40.34,40.34,39.27,39.3,216785.0
2020-03-12 11:30:00,39.3,39.34,37.5,37.55,207502.0,39.3,39.34,37.5,37.55,207502.0
2020-03-12 12:00:00,37.55,37.56,36.5,36.81,469256.0,37.55,37.56,36.5,36.81,469256.0
2020-03-12 12:30:00,36.84,37.61,36.56,37.46,258517.0,36.84,37.61,36.56,37.46,258517.0
2020-03-12 13:00:00,37.31,39.58,37.16,37.29,244006.0,37.31,39.58,37.16,37.29,244006.0
2020-03-12 13:30:00,37.36,37.4,35.9,36.45,233169.0,37.36,37.4,35.9,36.45,233169.0
2020-03-12 14:00:00,36.45,36.89,35.64,35.92,542303.0,36.45,36.89,35.64,35.92,542303.0
2020-03-12 14:30:00,35.94,36.1,34.7,34.8,290756.0,35.94,36.1,34.7,34.8,290756.0
2020-03-12 15:00:00,34.81,35.22,34.7,35.05,525175.0,34.81,35.22,34.7,35.05,525175.0
2020-03-12 15:30:00,35.05,35.09,32.51,33.01,1153206.0,35.05,35.09,32.51,33.01,1153206.0
2020-03-13 09:30:00,36.1,36.2,32.76,32.77,377676.0,36.1,36.2,32.76,32.77,377676.0
2020-03-13 10:00:00,32.9,36.34,32.71,36.03,485750.0,32.9,36.34,32.71,36.03,485750.0
2020-03-13 10:30:00,36.04,38.39,36.0,37.65,460021.0,36.04,38.39,36.0,37.65,460021.0
2020-03-13 11:00:00,37.64,37.73,36.16,36.2,317210.0,37.64,37.73,36.16,36.2,317210.0
2020-03-13 11:30:00,36.2,36.38,33.34,34.07,348948.0,36.2,36.38,33.34,34.07,348948.0
2020-03-13 12:00:00,34.08,34.5,33.77,34.01,183081.0,34.08,34.5,33.77,34.01,183081.0
2020-03-13 12:30:00,34.04,35.42,34.02,34.7,146357.0,34.04,35.42,34.02,34.7,146357.0
2020-03-13 13:00:00,34.73,35.07,34.47,35.01,83436.0,34.73,35.07,34.47,35.01,83436.0
2020-03-13 13:30:00,35.01,36.61,34.99,36.51,124934.0,35.01,36.61,34.99,36.51,124934.0
2020-03-13 14:00:00,36.52,36.52,35.47,35.63,179263.0,36.52,36.52,35.47,35.63,179263.0
2020-03-13 14:30:00,35.63,36.0,35.22,35.91,231766.0,35.63,36.0,35.22,35.91,231766.0
2020-03-13 15:00:00,35.92,36.35,35.45,36.35,160739.0,35.92,36.35,35.45,36.35,160739.0
2020-03-13 15:30:00,36.3,39.02,36.1,38.99,540361.0,36.3,39.02,36.1,38.99,540361.0
2020-03-16 09:30:00,33.0,34.14,33.0,33.63,168926.0,33.0,34.14,33.0,33.63,168926.0
2020-03-16 10:00:00,33.59,34.94,32.8,33.91,283623.0,33.59,34.94,32.8,33.91,283623.0
2020-03-16 10:30:00,33.96,35.36,33.9,34.33,291228.0,33.96,35.36,33.9,34.33,291228.0
2020-03-16 11:00:00,34.33,37.2,34.02,37.05,229214.0,34.33,37.2,34.02,37.05,229214.0
2020-03-16 11:30:00,37.06,38.39,35.22,35.95,306222.0,37.06,38.39,35.22,35.95,306222.0
2020-03-16 12:00:00,35.91,36.03,34.0,34.17,198568.0,35.91,36.03,34.0,34.17,198568.0
2020-03-16 12:30:00,34.21,34.67,33.96,34.2,141442.0,34.21,34.67,33.96,34.2,141442.0
2020-03-16 13:00:00,34.2,34.23,33.26,33.3,129926.0,34.2,34.23,33.26,33.3,129926.0
2020-03-16 13:30:00,33.27,34.31,33.03,34.08,250627.0,33.27,34.31,33.03,34.08,250627.0
2020-03-16 14:00:00,34.08,34.15,31.24,32.73,442448.0,34.08,34.15,31.24,32.73,442448.0
2020-03-16 14:30:00,32.73,33.24,32.12,32.3,228198.0,32.73,33.24,32.12,32.3,228198.0
2020-03-16 15:00:00,32.28,32.63,31.61,31.99,340256.0,32.28,32.63,31.61,31.99,340256.0
2020-03-16 15:30:00,31.97,31.98,30.05,30.45,652625.0,31.97,31.98,30.05,30.45,652625.0
2020-03-17 09:30:00,31.6,31.63,25.76,25.99,598320.0,31.6,31.63,25.76,25.99,598320.0
2020-03-17 10:00:00,25.84,26.62,25.61,25.92,679855.0,25.84,26.62,25.61,25.92,679855.0
2020-03-17 10:30:00,25.88,26.13,25.05,25.05,502007.0,25.88,26.13,25.05,25.05,502007.0
2020-03-17 11:00:00,25.04,29.69,24.82,29.69,560358.0,25.04,29.69,24.82,29.69,560358.0
2020-03-17 11:30:00,29.7,30.0,28.47,29.84,704761.0,29.7,30.0,28.47,29.84,704761.0
2020-03-17 12:00:00,29.75,30.65,29.17,29.22,390548.0,29.75,30.65,29.17,29.22,390548.0
2020-03-17 12:30:00,29.23,30.11,28.93,30.11,428430.0,29.23,30.11,28.93,30.11,428430.0
2020-03-17 13:00:00,30.12,31.24,29.56,30.51,562724.0,30.12,31.24,29.56,30.51,562724.0
2020-03-17 13:30:00,30.56,30.67,29.78,30.3,308243.0,30.56,30.67,29.78,30.3,308243.0
2020-03-17 14:00:00,30.32,30.51,29.99,30.17,170720.0,30.32,30.51,29.99,30.17,170720.0
2020-03-17 14:30:00,30.17,30.44,29.89,30.15,216821.0,30.17,30.44,29.89,30.15,216821.0
2020-03-17 15:00:00,30.18,30.34,29.84,30.09,351603.0,30.18,30.34,29.84,30.09,351603.0
2020-03-17 15:30:00,30.08,30.8,29.87,30.65,537017.0,30.08,30.8,29.87,30.65,537017.0
2020-03-18 09:30:00,27.39,27.91,26.0,27.62,583576.0,27.39,27.91,26.0,27.62,583576.0
2020-03-18 10:00:00,27.62,28.01,26.54,26.77,694587.0,27.62,28.01,26.54,26.77,694587.0
2020-03-18 10:30:00,26.75,26.8,24.5,24.58,464273.0,26.75,26.8,24.5,24.58,464273.0
2020-03-18 11:00:00,24.72,25.25,24.13,24.46,279598.0,24.72,25.25,24.13,24.46,279598.0
2020-03-18 11:30:00,24.51,25.24,24.41,24.9,223475.0,24.51,25.24,24.41,24.9,223475.0
2020-03-18 12:00:00,24.81,25.89,24.3,25.74,216483.0,24.81,25.89,24.3,25.74,216483.0
2020-03-18 12:30:00,25.7,25.81,24.5,24.72,97080.0,25.7,25.81,24.5,24.72,97080.0
2020-03-18 13:00:00,24.97,25.98,24.71,24.75,164130.0,24.97,25.98,24.71,24.75,164130.0
2020-03-18 13:30:00,24.76,25.57,24.3,24.39,148774.0,24.76,25.57,24.3,24.39,148774.0
2020-03-18 14:00:00,24.35,24.44,23.12,23.81,251812.0,24.35,24.44,23.12,23.81,251812.0
2020-03-18 14:30:00,23.86,24.81,23.84,24.77,380943.0,23.86,24.81,23.84,24.77,380943.0
2020-03-18 15:00:00,24.81,25.15,24.13,24.25,288912.0,24.81,25.15,24.13,24.25,288912.0
2020-03-18 15:30:00,24.24,24.95,24.14,24.89,855545.0,24.24,24.95,24.14,24.89,855545.0
2020-03-19 09:30:00,24.81,24.81,21.7,24.28,407625.0,24.81,24.81,21.7,24.28,407625.0
2020-03-19 10:00:00,26.0,26.23,24.42,24.84,446207.0,26.0,26.23,24.42,24.84,446207.0
2020-03-19 10:30:00,24.84,24.84,23.04,23.27,237768.0,24.84,24.84,23.04,23.27,237768.0
2020-03-19 11:00:00,23.22,24.74,23.02,24.5,458027.0,23.22,24.74,23.02,24.5,458027.0
2020-03-19 11:30:00,24.5,24.59,23.3,24.16,198015.0,24.5,24.59,23.3,24.16,198015.0
2020-03-19 12:00:00,24.11,24.51,23.11,23.78,357785.0,24.11,24.51,23.11,23.78,357785.0
2020-03-19 12:30:00,23.78,24.07,23.12,23.7,170293.0,23.78,24.07,23.12,23.7,170293.0
2020-03-19 13:00:00,23.7,23.76,22.44,22.7,236815.0,23.7,23.76,22.44,22.7,236815.0
2020-03-19 13:30:00,22.68,22.95,22.49,22.63,235818.0,22.68,22.95,22.49,22.63,235818.0
2020-03-19 14:00:00,22.63,23.18,22.36,22.84,189903.0,22.63,23.18,22.36,22.84,189903.0
2020-03-19 14:30:00,22.87,23.26,22.6,22.73,532219.0,22.87,23.26,22.6,22.73,532219.0
2020-03-19 15:00:00,22.72,23.2,22.46,23.05,828683.0,22.72,23.2,22.46,23.05,828683.0
2020-03-19 15:30:00,23.05,23.67,22.61,23.52,702080.0,23.05,23.67,22.61,23.52,702080.0
2020-03-20 09:30:00,25.19,26.83,24.49,25.8,760136.0,25.19,26.83,24.49,25.8,760136.0
2020-03-20 10:00:00,25.94,26.51,25.4,25.91,452451.0,25.94,26.51,25.4,25.91,452451.0
2020-03-20 10:30:00,25.93,26.44,25.52,26.13,462259.0,25.93,26.44,25.52,26.13,462259.0
2020-03-20 11:00:00,26.11,27.73,25.92,26.71,675226.0,26.11,27.73,25.92,26.71,675226.0
2020-03-20 11:30:00,26.66,29.9,26.43,28.88,783586.0,26.66,29.9,26.43,28.88,783586.0
2020-03-20 12:00:00,28.89,28.93,26.24,26.6,425938.0,28.89,28.93,26.24,26.6,425938.0
2020-03-20 12:30:00,26.54,27.6,26.35,26.94,292196.0,26.54,27.6,26.35,26.94,292196.0
2020-03-20 13:00:00,26.96,27.65,26.87,27.32,175670.0,26.96,27.65,26.87,27.32,175670.0
2020-03-20 13:30:00,27.3,28.38,27.14,28.32,245654.0,27.3,28.38,27.14,28.32,245654.0
2020-03-20 14:00:00,28.27,28.37,27.45,28.0,354999.0,28.27,28.37,27.45,28.0,354999.0
2020-03-20 14:30:00,28.04,28.19,26.44,26.68,335262.0,28.04,28.19,26.44,26.68,335262.0
2020-03-20 15:00:00,26.69,26.97,26.32,26.49,287783.0,26.69,26.97,26.32,26.49,287783.0
2020-03-20 15:30:00,26.47,27.85,26.47,27.23,883327.0,26.47,27.85,26.47,27.23,883327.0
2020-03-23 09:30:00,27.44,28.57,26.25,27.51,396534.0,27.44,28.57,26.25,27.51,396534.0
2020-03-23 10:00:00,27.46,28.83,26.83,28.46,374985.0,27.46,28.83,26.83,28.46,374985.0
2020-03-23 10:30:00,28.49,28.74,27.54,28.14,286038.0,28.49,28.74,27.54,28.14,286038.0
2020-03-23 11:00:00,28.24,28.64,27.99,28.43,236604.0,28.24,28.64,27.99,28.43,236604.0
2020-03-23 11:30:00,28.35,28.45,27.68,28.0,235047.0,28.35,28.45,27.68,28.0,235047.0
2020-03-23 12:00:00,28.04,28.81,27.81,28.59,215226.0,28.04,28.81,27.81,28.59,215226.0
2020-03-23 12:30:00,28.53,30.6,28.53,30.32,274283.0,28.53,30.6,28.53,30.32,274283.0
2020-03-23 13:00:00,30.24,30.68,29.66,29.87,238266.0,30.24,30.68,29.66,29.87,238266.0
2020-03-23 13:30:00,29.76,30.43,29.4,29.89,334782.0,29.76,30.43,29.4,29.89,334782.0
2020-03-23 14:00:00,29.93,30.34,29.15,30.26,224412.0,29.93,30.34,29.15,30.26,224412.0
2020-03-23 14:30:00,30.31,30.58,29.58,30.19,374519.0,30.31,30.58,29.58,30.19,374519.0
2020-03-23 15:00:00,30.15,30.46,29.63,29.96,308228.0,30.15,30.46,29.63,29.96,308228.0
2020-03-23 15:30:00,29.96,30.76,29.27,30.44,409966.0,29.96,30.76,29.27,30.44,409966.0
2020-03-24 09:30:00,33.92,40.56,33.29,38.16,947659.0,33.92,40.56,33.29,38.16,947659.0
2020-03-24 10:00:00,38.29,42.42,37.64,40.35,731455.0,38.29,42.42,37.64,40.35,731455.0
2020-03-24 10:30:00,40.34,41.95,38.3,39.2,584356.0,40.34,41.95,38.3,39.2,584356.0
2020-03-24 11:00:00,39.23,40.99,38.94,39.79,345964.0,39.23,40.99,38.94,39.79,345964.0
2020-03-24 11:30:00,39.8,42.31,39.8,42.2,274485.0,39.8,42.31,39.8,42.2,274485.0
2020-03-24 12:00:00,42.27,42.42,41.23,41.73,196926.0,42.27,42.42,41.23,41.73,196926.0
2020-03-24 12:30:00,41.64,42.97,41.62,41.89,234694.0,41.64,42.97,41.62,41.89,234694.0
2020-03-24 13:00:00,41.89,42.34,39.5,39.55,488208.0,41.89,42.34,39.5,39.55,488208.0
2020-03-24 13:30:00,39.51,40.43,38.59,38.7,323367.0,39.51,40.43,38.59,38.7,323367.0
2020-03-24 14:00:00,38.84,39.34,37.7,39.01,268795.0,38.84,39.34,37.7,39.01,268795.0
2020-03-24 14:30:00,38.93,39.98,38.71,39.71,257447.0,38.93,39.98,38.71,39.71,257447.0
2020-03-24 15:00:00,39.68,42.0,39.45,41.68,373635.0,39.68,42.0,39.45,41.68,373635.0
2020-03-24 15:30:00,41.63,44.24,41.63,43.47,882684.0,41.63,44.24,41.63,43.47,882684.0
2020-03-25 09:30:00,47.83,52.5,45.85,46.36,1156548.0,47.83,52.5,45.85,46.36,1156548.0
2020-03-25 10:00:00,46.36,49.15,44.56,49.11,616024.0,46.36,49.15,44.56,49.11,616024.0
2020-03-25 10:30:00,49.4,51.19,48.58,51.0,492459.0,49.4,51.19,48.58,51.0,492459.0
2020-03-25 11:00:00,50.97,52.68,50.19,51.82,607244.0,50.97,52.68,50.19,51.82,607244.0
2020-03-25 11:30:00,51.92,53.72,51.89,52.71,630948.0,51.92,53.72,51.89,52.71,630948.0
2020-03-25 12:00:00,52.7,54.32,52.34,53.96,439652.0,52.7,54.32,52.34,53.96,439652.0
2020-03-25 12:30:00,53.95,55.15,52.78,53.01,391173.0,53.95,55.15,52.78,53.01,391173.0
2020-03-25 13:00:00,53.01,55.88,52.75,53.74,750215.0,53.01,55.88,52.75,53.74,750215.0
2020-03-25 13:30:00,53.89,55.95,53.19,54.85,523986.0,53.89,55.95,53.19,54.85,523986.0
2020-03-25 14:00:00,54.89,55.68,53.28,53.79,399446.0,54.89,55.68,53.28,53.79,399446.0
2020-03-25 14:30:00,53.84,54.67,52.63,53.64,349604.0,53.84,54.67,52.63,53.64,349604.0
2020-03-25 15:00:00,53.65,55.27,53.58,54.18,317790.0,53.65,55.27,53.58,54.18,317790.0
2020-03-25 15:30:00,54.14,54.66,50.69,51.31,974728.0,54.14,54.66,50.69,51.31,974728.0
2020-03-26 09:30:00,54.56,57.96,52.11,57.1,735444.0,54.56,57.96,52.11,57.1,735444.0
2020-03-26 10:00:00,57.0,58.53,55.89,56.47,510598.0,57.0,58.53,55.89,56.47,510598.0
2020-03-26 10:30:00,56.41,58.38,55.86,58.05,404955.0,56.41,58.38,55.86,58.05,404955.0
2020-03-26 11:00:00,58.13,59.25,57.65,58.48,398617.0,58.13,59.25,57.65,58.48,398617.0
2020-03-26 11:30:00,58.48,61.29,58.22,60.62,399571.0,58.48,61.29,58.22,60.62,399571.0
2020-03-26 12:00:00,60.67,60.73,57.33,58.51,390170.0,60.67,60.73,57.33,58.51,390170.0
2020-03-26 12:30:00,58.68,59.32,56.74,56.88,218338.0,58.68,59.32,56.74,56.88,218338.0
2020-03-26 13:00:00,56.88,57.22,54.25,54.82,335308.0,56.88,57.22,54.25,54.82,335308.0
2020-03-26 13:30:00,54.9,55.17,53.71,54.28,394185.0,54.9,55.17,53.71,54.28,394185.0
2020-03-26 14:00:00,54.35,54.98,52.69,53.94,235390.0,54.35,54.98,52.69,53.94,235390.0
2020-03-26 14:30:00,53.92,55.71,53.91,54.97,163717.0,53.92,55.71,53.91,54.97,163717.0
2020-03-26 15:00:00,55.05,55.08,53.71,54.02,221031.0,55.05,55.08,53.71,54.02,221031.0
2020-03-26 15:30:00,54.08,55.74,53.42,55.05,420719.0,54.08,55.74,53.42,55.05,420719.0
2020-03-27 09:30:00,51.34,51.52,46.2,47.92,579352.0,51.34,51.52,46.2,47.92,579352.0
2020-03-27 10:00:00,48.0,48.44,45.91,46.45,571079.0,48.0,48.44,45.91,46.45,571079.0
2020-03-27 10:30:00,46.46,46.59,45.04,45.97,398810.0,46.46,46.59,45.04,45.97,398810.0
2020-03-27 11:00:00,45.99,47.53,45.83,46.2,461140.0,45.99,47.53,45.83,46.2,461140.0
2020-03-27 11:30:00,46.41,46.65,45.62,45.63,237971.0,46.41,46.65,45.62,45.63,237971.0
2020-03-27 12:00:00,45.6,45.88,45.12,45.41,244385.0,45.6,45.88,45.12,45.41,244385.0
2020-03-27 12:30:00,45.41,47.48,45.4,46.92,333040.0,45.41,47.48,45.4,46.92,333040.0
2020-03-27 13:00:00,46.88,47.0,45.89,46.01,140007.0,46.88,47.0,45.89,46.01,140007.0
2020-03-27 13:30:00,46.02,46.7,45.9,46.05,295833.0,46.02,46.7,45.9,46.05,295833.0
2020-03-27 14:00:00,46.04,46.88,45.9,46.78,202073.0,46.04,46.88,45.9,46.78,202073.0
2020-03-27 14:30:00,46.83,47.37,46.37,46.4,128237.0,46.83,47.37,46.37,46.4,128237.0
2020-03-27 15:00:00,46.4,48.43,46.09,48.04,266906.0,46.4,48.43,46.09,48.04,266906.0
2020-03-27 15:30:00,48.07,48.07,46.2,46.24,632531.0,48.07,48.07,46.2,46.24,632531.0
2020-03-30 09:30:00,46.41,49.64,43.61,44.44,579024.0,46.41,49.64,43.61,44.44,579024.0
2020-03-30 10:00:00,44.44,45.98,44.43,45.64,139695.0,44.44,45.98,44.43,45.64,139695.0
2020-03-30 10:30:00,45.79,45.98,44.88,45.42,200001.0,45.79,45.98,44.88,45.42,200001.0
2020-03-30 11:00:00,45.42,46.88,45.05,46.88,143172.0,45.42,46.88,45.05,46.88,143172.0
2020-03-30 11:30:00,46.88,47.09,45.74,45.74,137947.0,46.88,47.09,45.74,45.74,137947.0
2020-03-30 12:00:00,45.79,45.86,44.9,45.7,135243.0,45.79,45.86,44.9,45.7,135243.0
2020-03-30 12:30:00,45.66,46.46,45.24,46.11,94602.0,45.66,46.46,45.24,46.11,94602.0
2020-03-30 13:00:00,46.17,46.21,45.77,46.0,64943.0,46.17,46.21,45.77,46.0,64943.0
2020-03-30 13:30:00,45.99,46.8,45.88,46.44,96282.0,45.99,46.8,45.88,46.44,96282.0
2020-03-30 14:00:00,46.44,46.83,46.31,46.83,106171.0,46.44,46.83,46.31,46.83,106171.0
2020-03-30 14:30:00,46.8,48.06,46.56,47.85,197967.0,46.8,48.06,46.56,47.85,197967.0
2020-03-30 15:00:00,47.82,50.31,47.82,50.12,545335.0,47.82,50.31,47.82,50.12,545335.0
2020-03-30 15:30:00,50.12,53.97,50.1,52.0,1122048.0,50.12,53.97,50.1,52.0,1122048.0
2020-03-31 09:30:00,51.37,53.49,50.58,52.7,258150.0,51.37,53.49,50.58,52.7,258150.0
2020-03-31 10:00:00,52.76,55.39,52.25,53.85,383468.0,52.76,55.39,52.25,53.85,383468.0
2020-03-31 10:30:00,53.66,55.11,53.06,54.48,348195.0,53.66,55.11,53.06,54.48,348195.0
2020-03-31 11:00:00,54.48,55.12,53.34,55.12,311293.0,54.48,55.12,53.34,55.12,311293.0
2020-03-31 11:30:00,55.09,55.33,54.42,54.96,274129.0,55.09,55.33,54.42,54.96,274129.0
2020-03-31 12:00:00,54.94,55.1,54.28,54.88,294627.0,54.94,55.1,54.28,54.88,294627.0
2020-03-31 12:30:00,54.87,54.91,53.72,54.32,380706.0,54.87,54.91,53.72,54.32,380706.0
2020-03-31 13:00:00,54.27,54.85,53.71,54.41,204451.0,54.27,54.85,53.71,54.41,204451.0
2020-03-31 13:30:00,54.37,55.13,54.2,54.91,323278.0,54.37,55.13,54.2,54.91,323278.0
2020-03-31 14:00:00,54.9,55.3,54.07,54.19,339765.0,54.9,55.3,54.07,54.19,339765.0
2020-03-31 14:30:00,54.15,54.29,53.15,53.43,350558.0,54.15,54.29,53.15,53.43,350558.0
2020-03-31 15:00:00,53.35,53.37,51.96,52.31,284002.0,53.35,53.37,51.96,52.31,284002.0
2020-03-31 15:30:00,52.32,53.82,51.77,53.44,527567.0,52.32,53.82,51.77,53.44,527567.0
2020-04-01 09:30:00,49.76,51.82,48.86,48.87,408309.0,49.76,51.82,48.86,48.87,408309.0
2020-04-01 10:00:00,48.8,48.98,47.4,47.54,426479.0,48.8,48.98,47.4,47.54,426479.0
2020-04-01 10:30:00,47.57,48.12,45.53,46.89,419965.0,47.57,48.12,45.53,46.89,419965.0
2020-04-01 11:00:00,46.9,47.74,46.17,46.17,316124.0,46.9,47.74,46.17,46.17,316124.0
2020-04-01 11:30:00,46.14,46.76,45.75,46.01,175127.0,46.14,46.76,45.75,46.01,175127.0
2020-04-01 12:00:00,46.01,47.13,45.52,46.48,266311.0,46.01,47.13,45.52,46.48,266311.0
2020-04-01 12:30:00,46.41,47.09,46.03,46.46,258525.0,46.41,47.09,46.03,46.46,258525.0
2020-04-01 13:00:00,46.42,46.76,46.26,46.63,144115.0,46.42,46.76,46.26,46.63,144115.0
2020-04-01 13:30:00,46.6,47.93,46.4,47.77,148801.0,46.6,47.93,46.4,47.77,148801.0
2020-04-01 14:00:00,47.81,48.39,47.61,48.22,313919.0,47.81,48.39,47.61,48.22,313919.0
2020-04-01 14:30:00,48.22,48.83,47.86,48.13,271814.0,48.22,48.83,47.86,48.13,271814.0
2020-04-01 15:00:00,48.11,48.45,47.82,47.96,266184.0,48.11,48.45,47.82,47.96,266184.0
2020-04-01 15:30:00,47.96,48.36,47.33,48.17,523611.0,47.96,48.36,47.33,48.17,523611.0
2020-04-02 09:30:00,47.01,49.55,46.0,49.2,428420.0,47.01,49.55,46.0,49.2,428420.0
2020-04-02 10:00:00,49.27,51.84,48.97,49.97,414384.0,49.27,51.84,48.97,49.97,414384.0
2020-04-02 10:30:00,49.82,51.62,49.24,50.03,172083.0,49.82,51.62,49.24,50.03,172083.0
2020-04-02 11:00:00,50.09,50.09,48.29,48.55,126065.0,50.09,50.09,48.29,48.55,126065.0
2020-04-02 11:30:00,48.51,50.37,48.46,49.79,194429.0,48.51,50.37,48.46,49.79,194429.0
2020-04-02 12:00:00,49.88,50.36,49.6,49.72,176871.0,49.88,50.36,49.6,49.72,176871.0
2020-04-02 12:30:00,49.73,49.93,49.29,49.61,140242.0,49.73,49.93,49.29,49.61,140242.0
2020-04-02 13:00:00,49.6,49.77,48.05,48.05,139416.0,49.6,49.77,48.05,48.05,139416.0
2020-04-02 13:30:00,48.11,49.18,48.01,48.7,165173.0,48.11,49.18,48.01,48.7,165173.0
2020-04-02 14:00:00,48.68,48.72,46.83,48.02,213640.0,48.68,48.72,46.83,48.02,213640.0
2020-04-02 14:30:00,48.07,48.38,47.43,47.67,153687.0,48.07,48.38,47.43,47.67,153687.0
2020-04-02 15:00:00,47.61,47.8,46.61,46.71,168732.0,47.61,47.8,46.61,46.71,168732.0
2020-04-02 15:30:00,46.71,47.46,45.77,47.2,523160.0,46.71,47.46,45.77,47.2,523160.0
2020-04-03 09:30:00,47.71,52.73,47.64,50.87,533741.0,47.71,52.73,47.64,50.87,533741.0
2020-04-03 10:00:00,51.05,52.35,49.22,49.42,471408.0,51.05,52.35,49.22,49.42,471408.0
2020-04-03 10:30:00,49.39,50.24,48.96,49.9,393942.0,49.39,50.24,48.96,49.9,393942.0
2020-04-03 11:00:00,50.08,51.74,49.52,51.29,236043.0,50.08,51.74,49.52,51.29,236043.0
2020-04-03 11:30:00,51.3,51.74,49.92,50.31,338961.0,51.3,51.74,49.92,50.31,338961.0
2020-04-03 12:00:00,50.29,50.61,49.12,49.61,294187.0,50.29,50.61,49.12,49.61,294187.0
2020-04-03 12:30:00,49.57,50.19,49.09,49.53,169464.0,49.57,50.19,49.09,49.53,169464.0
2020-04-03 13:00:00,49.48,49.83,48.81,49.13,191420.0,49.48,49.83,48.81,49.13,191420.0
2020-04-03 13:30:00,49.0,49.13,48.0,48.9,320517.0,49.0,49.13,48.0,48.9,320517.0
2020-04-03 14:00:00,48.73,50.24,48.7,50.0,133720.0,48.73,50.24,48.7,50.0,133720.0
2020-04-03 14:30:00,49.93,51.63,49.66,51.44,234059.0,49.93,51.63,49.66,51.44,234059.0
2020-04-03 15:00:00,51.5,51.6,49.48,49.71,173388.0,51.5,51.6,49.48,49.71,173388.0
2020-04-03 15:30:00,49.64,51.51,49.51,50.63,536495.0,49.64,51.51,49.51,50.63,536495.0
2020-04-06 09:30:00,69.3,76.47,64.18,67.77,2333074.0,69.3,76.47,64.18,67.77,2333074.0
2020-04-06 10:00:00,67.77,73.4,67.36,70.14,1205784.0,67.77,73.4,67.36,70.14,1205784.0
2020-04-06 10:30:00,70.09,71.25,67.12,68.24,706917.0,70.09,71.25,67.12,68.24,706917.0
2020-04-06 11:00:00,68.29,69.95,66.9,69.95,611077.0,68.29,69.95,66.9,69.95,611077.0
2020-04-06 11:30:00,69.91,70.49,68.39,69.12,397702.0,69.91,70.49,68.39,69.12,397702.0
2020-04-06 12:00:00,69.17,70.87,69.15,70.24,407211.0,69.17,70.87,69.15,70.24,407211.0
2020-04-06 12:30:00,70.33,71.26,69.5,70.15,369818.0,70.33,71.26,69.5,70.15,369818.0
2020-04-06 13:00:00,70.15,70.84,69.7,69.95,252536.0,70.15,70.84,69.7,69.95,252536.0
2020-04-06 13:30:00,69.98,71.8,69.76,69.89,320217.0,69.98,71.8,69.76,69.89,320217.0
2020-04-06 14:00:00,69.94,70.35,68.69,69.55,393936.0,69.94,70.35,68.69,69.55,393936.0
2020-04-06 14:30:00,69.55,70.25,69.37,69.95,226131.0,69.55,70.25,69.37,69.95,226131.0
2020-04-06 15:00:00,69.92,72.0,69.61,71.58,465621.0,69.92,72.0,69.61,71.58,465621.0
2020-04-06 15:30:00,71.54,73.08,70.2,71.5,996695.0,71.54,73.08,70.2,71.5,996695.0
2020-04-07 09:30:00,76.9,79.79,74.5,77.65,896901.0,76.9,79.79,74.5,77.65,896901.0
2020-04-07 10:00:00,77.81,78.14,73.84,75.04,642851.0,77.81,78.14,73.84,75.04,642851.0
2020-04-07 10:30:00,75.16,77.75,74.14,75.07,661726.0,75.16,77.75,74.14,75.07,661726.0
2020-04-07 11:00:00,75.11,77.24,75.0,76.75,439331.0,75.11,77.24,75.0,76.75,439331.0
2020-04-07 11:30:00,76.83,77.65,74.77,75.23,543675.0,76.83,77.65,74.77,75.23,543675.0
2020-04-07 12:00:00,75.14,75.92,74.82,75.59,525230.0,75.14,75.92,74.82,75.59,525230.0
2020-04-07 12:30:00,75.51,77.44,74.83,77.23,404595.0,75.51,77.44,74.83,77.23,404595.0
2020-04-07 13:00:00,77.11,78.39,77.0,77.64,346588.0,77.11,78.39,77.0,77.64,346588.0
2020-04-07 13:30:00,77.59,77.75,76.61,77.47,269456.0,77.59,77.75,76.61,77.47,269456.0
2020-04-07 14:00:00,77.47,78.29,75.66,77.54,350278.0,77.47,78.29,75.66,77.54,350278.0
2020-04-07 14:30:00,77.58,78.15,76.09,77.09,373022.0,77.58,78.15,76.09,77.09,373022.0
2020-04-07 15:00:00,77.19,78.47,75.84,77.0,387600.0,77.19,78.47,75.84,77.0,387600.0
2020-04-07 15:30:00,77.12,78.2,76.3,77.43,839890.0,77.12,78.2,76.3,77.43,839890.0
2020-04-08 09:30:00,73.47,77.43,72.5,75.5,673071.0,73.47,77.43,72.5,75.5,673071.0
2020-04-08 10:00:00,75.6,77.57,75.6,75.89,380561.0,75.6,77.57,75.6,75.89,380561.0
2020-04-08 10:30:00,75.75,79.45,75.75,79.34,349960.0,75.75,79.45,75.75,79.34,349960.0
2020-04-08 11:00:00,79.34,80.42,78.56,80.42,271209.0,79.34,80.42,78.56,80.42,271209.0
2020-04-08 11:30:00,80.4,80.97,79.29,79.59,287427.0,80.4,80.97,79.29,79.59,287427.0
2020-04-08 12:00:00,79.53,81.48,79.3,80.85,205874.0,79.53,81.48,79.3,80.85,205874.0
2020-04-08 12:30:00,80.8,83.38,80.79,82.1,237127.0,80.8,83.38,80.79,82.1,237127.0
2020-04-08 13:00:00,82.11,82.48,80.58,81.18,193660.0,82.11,82.48,80.58,81.18,193660.0
2020-04-08 13:30:00,81.19,81.63,77.01,78.0,371563.0,81.19,81.63,77.01,78.0,371563.0
2020-04-08 14:00:00,78.09,80.11,77.6,79.86,154551.0,78.09,80.11,77.6,79.86,154551.0
2020-04-08 14:30:00,79.79,80.62,79.07,79.46,114301.0,79.79,80.62,79.07,79.46,114301.0
2020-04-08 15:00:00,79.45,80.14,77.45,77.8,184619.0,79.45,80.14,77.45,77.8,184619.0
2020-04-08 15:30:00,77.88,78.49,76.57,77.77,486565.0,77.88,78.49,76.57,77.77,486565.0
2020-04-09 09:30:00,79.91,83.85,78.37,82.89,453850.0,79.91,83.85,78.37,82.89,453850.0
2020-04-09 10:00:00,82.96,83.87,79.78,81.22,337787.0,82.96,83.87,79.78,81.22,337787.0
2020-04-09 10:30:00,81.28,81.92,80.23,81.6,212748.0,81.28,81.92,80.23,81.6,212748.0
2020-04-09 11:00:00,81.63,82.61,80.38,82.41,162034.0,81.63,82.61,80.38,82.41,162034.0
2020-04-09 11:30:00,82.4,82.58,81.03,82.05,133758.0,82.4,82.58,81.03,82.05,133758.0
2020-04-09 12:00:00,82.05,83.66,81.95,82.75,235854.0,82.05,83.66,81.95,82.75,235854.0
2020-04-09 12:30:00,82.78,83.82,82.31,83.55,118140.0,82.78,83.82,82.31,83.55,118140.0
2020-04-09 13:00:00,83.6,85.31,83.42,85.0,224613.0,83.6,85.31,83.42,85.0,224613.0
2020-04-09 13:30:00,84.99,85.11,83.57,84.5,160475.0,84.99,85.11,83.57,84.5,160475.0
2020-04-09 14:00:00,84.53,84.63,82.27,82.4,166512.0,84.53,84.63,82.27,82.4,166512.0
2020-04-09 14:30:00,82.44,83.06,78.25,79.49,329511.0,82.44,83.06,78.25,79.49,329511.0
2020-04-09 15:00:00,79.44,79.94,77.45,77.47,266246.0,79.44,79.94,77.45,77.47,266246.0
2020-04-09 15:30:00,77.55,77.69,76.25,76.89,797263.0,77.55,77.69,76.25,76.89,797263.0
2020-04-13 09:30:00,77.63,77.88,73.02,74.54,259699.0,77.63,77.88,73.02,74.54,259699.0
2020-04-13 10:00:00,74.64,76.24,74.1,75.91,107169.0,74.64,76.24,74.1,75.91,107169.0
2020-04-13 10:30:00,75.82,76.45,74.64,75.73,150155.0,75.82,76.45,74.64,75.73,150155.0
2020-04-13 11:00:00,75.6,78.87,75.38,78.7,180388.0,75.6,78.87,75.38,78.7,180388.0
2020-04-13 11:30:00,78.73,79.89,77.81,79.62,197548.0,78.73,79.89,77.81,79.62,197548.0
2020-04-13 12:00:00,79.68,82.47,79.53,80.27,310884.0,79.68,82.47,79.53,80.27,310884.0
2020-04-13 12:30:00,80.09,80.26,78.8,79.23,158451.0,80.09,80.26,78.8,79.23,158451.0
2020-04-13 13:00:00,79.11,79.2,77.59,78.24,148128.0,79.11,79.2,77.59,78.24,148128.0
2020-04-13 13:30:00,78.12,79.74,78.12,79.05,97532.0,78.12,79.74,78.12,79.05,97532.0
2020-04-13 14:00:00,79.11,79.93,78.5,78.87,129226.0,79.11,79.93,78.5,78.87,129226.0
2020-04-13 14:30:00,78.93,80.41,78.61,80.41,129836.0,78.93,80.41,78.61,80.41,129836.0
2020-04-13 15:00:00,80.42,80.88,79.58,80.7,195249.0,80.42,80.88,79.58,80.7,195249.0
2020-04-13 15:30:00,80.78,81.98,80.55,81.51,397626.0,80.78,81.98,80.55,81.51,397626.0
2020-04-14 09:30:00,83.52,88.9,82.0,86.87,710203.0,83.52,88.9,82.0,86.87,710203.0
2020-04-14 10:00:00,86.67,88.99,86.51,87.25,559938.0,86.67,88.99,86.51,87.25,559938.0
2020-04-14 10:30:00,87.43,87.58,84.29,85.28,376319.0,87.43,87.58,84.29,85.28,376319.0
2020-04-14 11:00:00,85.34,86.49,84.25,84.76,327746.0,85.34,86.49,84.25,84.76,327746.0
2020-04-14 11:30:00,84.77,85.19,83.71,83.8,134471.0,84.77,85.19,83.71,83.8,134471.0
2020-04-14 12:00:00,83.84,84.77,83.07,83.37,229421.0,83.84,84.77,83.07,83.37,229421.0
2020-04-14 12:30:00,83.47,84.34,83.32,84.12,132606.0,83.47,84.34,83.32,84.12,132606.0
2020-04-14 13:00:00,84.07,86.48,83.4,85.99,279201.0,84.07,86.48,83.4,85.99,279201.0
2020-04-14 13:30:00,86.02,87.25,85.22,86.3,213975.0,86.02,87.25,85.22,86.3,213975.0
2020-04-14 14:00:00,86.28,86.7,85.75,86.0,87346.0,86.28,86.7,85.75,86.0,87346.0
2020-04-14 14:30:00,86.0,86.38,84.99,85.98,171288.0,86.0,86.38,84.99,85.98,171288.0
2020-04-14 15:00:00,85.94,86.68,85.55,86.17,259958.0,85.94,86.68,85.55,86.17,259958.0
2020-04-14 15:30:00,86.2,87.0,85.39,86.08,429445.0,86.2,87.0,85.39,86.08,429445.0
2020-04-15 09:30:00,80.21,85.0,79.25,82.5,489387.0,80.21,85.0,79.25,82.5,489387.0
2020-04-15 10:00:00,82.43,83.08,81.34,82.18,217530.0,82.43,83.08,81.34,82.18,217530.0
2020-04-15 10:30:00,82.18,83.62,82.13,82.45,311068.0,82.18,83.62,82.13,82.45,311068.0
2020-04-15 11:00:00,82.41,84.13,82.28,83.92,111767.0,82.41,84.13,82.28,83.92,111767.0
2020-04-15 11:30:00,83.81,84.15,81.91,82.1,134366.0,83.81,84.15,81.91,82.1,134366.0
2020-04-15 12:00:00,82.18,82.59,81.58,82.5,104626.0,82.18,82.59,81.58,82.5,104626.0
2020-04-15 12:30:00,82.58,83.97,82.41,82.95,71521.0,82.58,83.97,82.41,82.95,71521.0
2020-04-15 13:00:00,83.06,83.72,82.77,82.98,89435.0,83.06,83.72,82.77,82.98,89435.0
2020-04-15 13:30:00,83.04,83.26,81.16,81.43,189037.0,83.04,83.26,81.16,81.43,189037.0
2020-04-15 14:00:00,81.5,82.47,81.02,82.46,140088.0,81.5,82.47,81.02,82.46,140088.0
2020-04-15 14:30:00,82.58,82.72,81.8,82.27,104515.0,82.58,82.72,81.8,82.27,104515.0
2020-04-15 15:00:00,82.25,82.49,80.43,80.5,196976.0,82.25,82.49,80.43,80.5,196976.0
2020-04-15 15:30:00,80.46,81.27,80.2,80.95,357820.0,80.46,81.27,80.2,80.95,357820.0
2020-04-16 09:30:00,80.96,81.66,78.26,78.8,258700.0,80.96,81.66,78.26,78.8,258700.0
2020-04-16 10:00:00,78.91,83.07,78.83,82.09,218001.0,78.91,83.07,78.83,82.09,218001.0
2020-04-16 10:30:00,82.15,83.09,81.14,82.71,236920.0,82.15,83.09,81.14,82.71,236920.0
2020-04-16 11:00:00,82.79,84.42,82.27,82.57,167300.0,82.79,84.42,82.27,82.57,167300.0
2020-04-16 11:30:00,82.49,83.15,81.54,83.15,240037.0,82.49,83.15,81.54,83.15,240037.0
2020-04-16 12:00:00,83.01,83.4,81.62,82.17,151140.0,83.01,83.4,81.62,82.17,151140.0
2020-04-16 12:30:00,82.18,82.56,81.14,82.52,94249.0,82.18,82.56,81.14,82.52,94249.0
2020-04-16 13:00:00,82.44,83.63,82.38,83.57,105053.0,82.44,83.63,82.38,83.57,105053.0
2020-04-16 13:30:00,83.63,84.93,83.29,83.96,206635.0,83.63,84.93,83.29,83.96,206635.0
2020-04-16 14:00:00,83.92,85.58,83.82,85.5,191278.0,83.92,85.58,83.82,85.5,191278.0
2020-04-16 14:30:00,85.44,85.76,84.6,84.65,136093.0,85.44,85.76,84.6,84.65,136093.0
2020-04-16 15:00:00,84.67,84.85,83.65,83.92,171292.0,84.67,84.85,83.65,83.92,171292.0
2020-04-16 15:30:00,83.98,84.05,82.86,83.26,438397.0,83.98,84.05,82.86,83.26,438397.0
2020-04-17 09:30:00,83.41,87.71,83.41,86.83,351342.0,83.41,87.71,83.41,86.83,351342.0
2020-04-17 10:00:00,86.74,87.21,84.57,85.82,158012.0,86.74,87.21,84.57,85.82,158012.0
2020-04-17 10:30:00,85.9,86.31,84.76,85.08,146669.0,85.9,86.31,84.76,85.08,146669.0
2020-04-17 11:00:00,84.94,85.95,84.9,85.51,120872.0,84.94,85.95,84.9,85.51,120872.0
2020-04-17 11:30:00,85.48,85.85,84.38,85.49,121338.0,85.48,85.85,84.38,85.49,121338.0
2020-04-17 12:00:00,85.44,87.28,85.38,86.77,129814.0,85.44,87.28,85.38,86.77,129814.0
2020-04-17 12:30:00,86.85,88.13,86.72,87.94,95902.0,86.85,88.13,86.72,87.94,95902.0
2020-04-17 13:00:00,87.89,88.25,87.43,87.8,82367.0,87.89,88.25,87.43,87.8,82367.0
2020-04-17 13:30:00,87.77,88.17,87.4,87.5,50937.0,87.77,88.17,87.4,87.5,50937.0
2020-04-17 14:00:00,87.54,88.24,87.04,87.82,92611.0,87.54,88.24,87.04,87.82,92611.0
2020-04-17 14:30:00,87.79,87.93,87.22,87.82,88766.0,87.79,87.93,87.22,87.82,88766.0
2020-04-17 15:00:00,87.77,89.65,87.31,89.49,158711.0,87.77,89.65,87.31,89.49,158711.0
2020-04-17 15:30:00,89.55,90.16,89.07,90.07,445136.0,89.55,90.16,89.07,90.07,445136.0
2020-04-20 09:30:00,89.14,93.1,88.6,92.66,384674.0,89.14,93.1,88.6,92.66,384674.0
2020-04-20 10:00:00,92.62,96.84,92.39,96.8,379176.0,92.62,96.84,92.39,96.8,379176.0
2020-04-20 10:30:00,96.76,98.41,96.45,98.06,439945.0,96.76,98.41,96.45,98.06,439945.0
2020-04-20 11:00:00,98.02,102.25,97.92,101.67,878535.0,98.02,102.25,97.92,101.67,878535.0
2020-04-20 11:30:00,101.6,103.39,101.6,102.72,789659.0,101.6,103.39,101.6,102.72,789659.0
2020-04-20 12:00:00,102.74,105.19,102.2,104.39,486191.0,102.74,105.19,102.2,104.39,486191.0
2020-04-20 12:30:00,104.48,104.59,102.25,102.53,338996.0,104.48,104.59,102.25,102.53,338996.0
2020-04-20 13:00:00,102.61,103.34,102.14,102.86,177338.0,102.61,103.34,102.14,102.86,177338.0
2020-04-20 13:30:00,102.85,103.2,102.21,102.97,172880.0,102.85,103.2,102.21,102.97,172880.0
2020-04-20 14:00:00,102.97,103.1,100.13,100.38,283393.0,102.97,103.1,100.13,100.38,283393.0
2020-04-20 14:30:00,100.34,102.24,99.62,99.83,238775.0,100.34,102.24,99.62,99.83,238775.0
2020-04-20 15:00:00,99.83,101.2,99.33,100.69,333827.0,99.83,101.2,99.33,100.69,333827.0
2020-04-20 15:30:00,100.69,101.65,100.66,100.93,569815.0,100.69,101.65,100.66,100.93,569815.0
2020-04-21 09:30:00,100.0,104.34,99.8,101.72,576593.0,100.0,104.34,99.8,101.72,576593.0
2020-04-21 10:00:00,101.72,101.88,100.53,101.26,292532.0,101.72,101.88,100.53,101.26,292532.0
2020-04-21 10:30:00,101.47,101.67,97.3,98.13,417905.0,101.47,101.67,97.3,98.13,417905.0
2020-04-21 11:00:00,98.2,98.2,96.4,96.66,290762.0,98.2,98.2,96.4,96.66,290762.0
2020-04-21 11:30:00,96.7,96.93,94.66,96.23,258438.0,96.7,96.93,94.66,96.23,258438.0
2020-04-21 12:00:00,96.16,96.43,95.22,96.22,119519.0,96.16,96.43,95.22,96.22,119519.0
2020-04-21 12:30:00,96.27,96.27,94.2,95.66,150377.0,96.27,96.27,94.2,95.66,150377.0
2020-04-21 13:00:00,95.67,96.99,95.37,96.89,146513.0,95.67,96.99,95.37,96.89,146513.0
2020-04-21 13:30:00,96.83,97.55,96.04,96.81,243685.0,96.83,97.55,96.04,96.81,243685.0
2020-04-21 14:00:00,96.75,97.0,96.15,96.41,132225.0,96.75,97.0,96.15,96.41,132225.0
2020-04-21 14:30:00,96.46,97.07,96.33,96.51,125795.0,96.46,97.07,96.33,96.51,125795.0
2020-04-21 15:00:00,96.57,97.23,95.77,96.53,143652.0,96.57,97.23,95.77,96.53,143652.0
2020-04-21 15:30:00,96.53,96.9,95.6,95.82,427873.0,96.53,96.9,95.6,95.82,427873.0
2020-04-22 09:30:00,99.69,100.28,95.92,95.99,246847.0,99.69,100.28,95.92,95.99,246847.0
2020-04-22 10:00:00,95.96,96.31,93.76,94.78,189554.0,95.96,96.31,93.76,94.78,189554.0
2020-04-22 10:30:00,94.75,96.71,94.63,94.79,210435.0,94.75,96.71,94.63,94.79,210435.0
2020-04-22 11:00:00,95.07,95.49,94.67,94.9,82433.0,95.07,95.49,94.67,94.9,82433.0
2020-04-22 11:30:00,94.86,95.51,94.71,95.12,82510.0,94.86,95.51,94.71,95.12,82510.0
2020-04-22 12:00:00,95.17,95.96,95.14,95.53,86977.0,95.17,95.96,95.14,95.53,86977.0
2020-04-22 12:30:00,95.49,95.57,94.01,94.2,69125.0,95.49,95.57,94.01,94.2,69125.0
2020-04-22 13:00:00,94.21,94.21,93.11,94.11,110924.0,94.21,94.21,93.11,94.11,110924.0
2020-04-22 13:30:00,94.16,95.28,93.71,95.23,68071.0,94.16,95.28,93.71,95.23,68071.0
2020-04-22 14:00:00,95.28,95.99,94.79,95.61,101181.0,95.28,95.99,94.79,95.61,101181.0
2020-04-22 14:30:00,95.59,95.93,95.33,95.44,62222.0,95.59,95.93,95.33,95.44,62222.0
2020-04-22 15:00:00,95.59,95.97,95.43,95.72,100878.0,95.59,95.97,95.43,95.72,100878.0
2020-04-22 15:30:00,95.75,97.27,95.61,96.39,349562.0,95.75,97.27,95.61,96.39,349562.0
2020-04-23 09:30:00,97.71,103.0,97.71,101.21,386356.0,97.71,103.0,97.71,101.21,386356.0
2020-04-23 10:00:00,101.24,101.64,99.5,100.76,239871.0,101.24,101.64,99.5,100.76,239871.0
2020-04-23 10:30:00,100.89,104.0,100.81,103.25,378270.0,100.89,104.0,100.81,103.25,378270.0
2020-04-23 11:00:00,103.42,104.51,102.49,103.68,273959.0,103.42,104.51,102.49,103.68,273959.0
2020-04-23 11:30:00,103.69,103.87,101.51,103.48,136884.0,103.69,103.87,101.51,103.48,136884.0
2020-04-23 12:00:00,103.39,105.0,103.21,104.38,151658.0,103.39,105.0,103.21,104.38,151658.0
2020-04-23 12:30:00,104.38,104.46,101.44,103.28,156297.0,104.38,104.46,101.44,103.28,156297.0
2020-04-23 13:00:00,103.13,104.75,102.77,103.5,114485.0,103.13,104.75,102.77,103.5,114485.0
2020-04-23 13:30:00,103.59,103.84,102.16,102.57,101999.0,103.59,103.84,102.16,102.57,101999.0
2020-04-23 14:00:00,102.57,104.35,102.02,103.52,135839.0,102.57,104.35,102.02,103.52,135839.0
2020-04-23 14:30:00,103.59,106.53,103.33,106.14,256953.0,103.59,106.53,103.33,106.14,256953.0
2020-04-23 15:00:00,106.2,106.22,103.59,104.11,193594.0,106.2,106.22,103.59,104.11,193594.0
2020-04-23 15:30:00,104.08,105.23,103.54,104.7,333608.0,104.08,105.23,103.54,104.7,333608.0
2020-04-24 09:30:00,107.77,115.6,107.51,113.81,1001945.0,107.77,115.6,107.51,113.81,1001945.0
2020-04-24 10:00:00,113.64,116.41,113.26,115.69,610775.0,113.64,116.41,113.26,115.69,610775.0
2020-04-24 10:30:00,115.75,119.74,115.19,118.81,657159.0,115.75,119.74,115.19,118.81,657159.0
2020-04-24 11:00:00,118.79,119.77,117.33,119.33,423979.0,118.79,119.77,117.33,119.33,423979.0
2020-04-24 11:30:00,119.33,119.48,117.3,117.82,318782.0,119.33,119.48,117.3,117.82,318782.0
2020-04-24 12:00:00,117.72,120.55,117.68,119.87,479636.0,117.72,120.55,117.68,119.87,479636.0
2020-04-24 12:30:00,119.8,121.85,118.9,121.71,522875.0,119.8,121.85,118.9,121.71,522875.0
2020-04-24 13:00:00,121.58,122.65,120.96,122.23,417126.0,121.58,122.65,120.96,122.23,417126.0
2020-04-24 13:30:00,122.18,123.3,121.57,122.32,410949.0,122.18,123.3,121.57,122.32,410949.0
2020-04-24 14:00:00,122.3,123.49,122.0,122.63,301807.0,122.3,123.49,122.0,122.63,301807.0
2020-04-24 14:30:00,122.65,123.27,121.27,122.79,296555.0,122.65,123.27,121.27,122.79,296555.0
2020-04-24 15:00:00,122.85,122.87,120.55,121.32,463475.0,122.85,122.87,120.55,121.32,463475.0
2020-04-24 15:30:00,121.25,123.76,121.16,122.33,719407.0,121.25,123.76,121.16,122.33,719407.0
2020-04-27 09:30:00,118.31,129.3,117.24,128.49,1083654.0,118.31,129.3,117.24,128.49,1083654.0
2020-04-27 10:00:00,128.57,130.54,126.7,127.72,495343.0,128.57,130.54,126.7,127.72,495343.0
2020-04-27 10:30:00,127.6,131.75,127.38,130.9,380208.0,127.6,131.75,127.38,130.9,380208.0
2020-04-27 11:00:00,130.9,134.8,130.02,134.27,633611.0,130.9,134.8,130.02,134.27,633611.0
2020-04-27 11:30:00,134.32,134.35,130.5,132.66,391112.0,134.32,134.35,130.5,132.66,391112.0
2020-04-27 12:00:00,132.64,134.29,130.12,133.72,386113.0,132.64,134.29,130.12,133.72,386113.0
2020-04-27 12:30:00,133.84,134.15,132.71,133.17,205630.0,133.84,134.15,132.71,133.17,205630.0
2020-04-27 13:00:00,133.15,133.15,129.8,131.38,285592.0,133.15,133.15,129.8,131.38,285592.0
2020-04-27 13:30:00,131.32,131.98,129.66,131.24,300818.0,131.32,131.98,129.66,131.24,300818.0
2020-04-27 14:00:00,131.21,131.6,128.15,128.3,238618.0,131.21,131.6,128.15,128.3,238618.0
2020-04-27 14:30:00,128.58,130.13,128.01,128.66,189420.0,128.58,130.13,128.01,128.66,189420.0
2020-04-27 15:00:00,128.72,130.18,128.38,129.31,217540.0,128.72,130.18,128.38,129.31,217540.0
2020-04-27 15:30:00,129.21,129.79,128.37,128.73,435060.0,129.21,129.79,128.37,128.73,435060.0
2020-04-28 09:30:00,130.33,130.33,124.26,124.27,773768.0,130.33,130.33,124.26,124.27,773768.0
2020-04-28 10:00:00,124.49,125.79,122.33,124.11,624580.0,124.49,125.79,122.33,124.11,624580.0
2020-04-28 10:30:00,123.82,127.5,122.53,122.75,364670.0,123.82,127.5,122.53,122.75,364670.0
2020-04-28 11:00:00,122.9,127.12,122.31,126.8,278892.0,122.9,127.12,122.31,126.8,278892.0
2020-04-28 11:30:00,127.08,127.09,124.78,125.59,152460.0,127.08,127.09,124.78,125.59,152460.0
2020-04-28 12:00:00,125.63,126.77,124.37,125.65,140020.0,125.63,126.77,124.37,125.65,140020.0
2020-04-28 12:30:00,125.61,126.28,125.13,125.98,111125.0,125.61,126.28,125.13,125.98,111125.0
2020-04-28 13:00:00,125.96,126.63,124.73,125.93,106754.0,125.96,126.63,124.73,125.93,106754.0
2020-04-28 13:30:00,125.87,126.43,125.31,125.57,88827.0,125.87,126.43,125.31,125.57,88827.0
2020-04-28 14:00:00,125.65,126.06,124.11,124.15,214148.0,125.65,126.06,124.11,124.15,214148.0
2020-04-28 14:30:00,124.24,124.87,123.01,123.25,216343.0,124.24,124.87,123.01,123.25,216343.0
2020-04-28 15:00:00,123.13,124.9,122.92,124.66,219001.0,123.13,124.9,122.92,124.66,219001.0
2020-04-28 15:30:00,124.66,124.95,122.96,123.76,305636.0,124.66,124.95,122.96,123.76,305636.0
2020-04-29 09:30:00,124.06,129.5,122.3,128.13,410396.0,124.06,129.5,122.3,128.13,410396.0
2020-04-29 10:00:00,128.9,129.84,127.73,129.31,240003.0,128.9,129.84,127.73,129.31,240003.0
2020-04-29 10:30:00,129.33,132.64,128.75,131.64,287189.0,129.33,132.64,128.75,131.64,287189.0
2020-04-29 11:00:00,131.68,132.14,130.2,131.32,132543.0,131.68,132.14,130.2,131.32,132543.0
2020-04-29 11:30:00,131.28,131.71,130.52,131.16,144451.0,131.28,131.71,130.52,131.16,144451.0
2020-04-29 12:00:00,131.2,131.87,130.96,131.0,118180.0,131.2,131.87,130.96,131.0,118180.0
2020-04-29 12:30:00,130.97,131.48,130.54,130.97,74604.0,130.97,131.48,130.54,130.97,74604.0
2020-04-29 13:00:00,131.01,131.08,129.61,129.65,84228.0,131.01,131.08,129.61,129.65,84228.0
2020-04-29 13:30:00,129.67,129.76,128.87,129.41,86497.0,129.67,129.76,128.87,129.41,86497.0
2020-04-29 14:00:00,129.31,130.19,128.36,129.68,117156.0,129.31,130.19,128.36,129.68,117156.0
2020-04-29 14:30:00,129.75,130.33,128.97,130.32,77144.0,129.75,130.33,128.97,130.32,77144.0
2020-04-29 15:00:00,130.29,130.8,129.85,130.0,94293.0,130.29,130.8,129.85,130.0,94293.0
2020-04-29 15:30:00,129.95,130.59,129.34,129.93,218182.0,129.95,130.59,129.34,129.93,218182.0
2020-04-30 09:30:00,127.42,132.9,126.56,131.0,360002.0,127.42,132.9,126.56,131.0,360002.0
2020-04-30 10:00:00,131.21,131.84,128.22,129.33,150154.0,131.21,131.84,128.22,129.33,150154.0
2020-04-30 10:30:00,129.33,129.99,128.06,128.37,141072.0,129.33,129.99,128.06,128.37,141072.0
2020-04-30 11:00:00,128.47,129.71,128.33,129.03,170444.0,128.47,129.71,128.33,129.03,170444.0
2020-04-30 11:30:00,129.01,129.28,127.81,128.14,95386.0,129.01,129.28,127.81,128.14,95386.0
2020-04-30 12:00:00,128.06,128.88,126.62,128.68,150832.0,128.06,128.88,126.62,128.68,150832.0
2020-04-30 12:30:00,128.62,128.62,127.56,128.11,94669.0,128.62,128.62,127.56,128.11,94669.0
2020-04-30 13:00:00,128.03,128.5,127.21,127.5,87475.0,128.03,128.5,127.21,127.5,87475.0
2020-04-30 13:30:00,127.46,127.54,126.51,126.51,85054.0,127.46,127.54,126.51,126.51,85054.0
2020-04-30 14:00:00,126.54,126.79,125.15,125.32,162983.0,126.54,126.79,125.15,125.32,162983.0
2020-04-30 14:30:00,125.39,125.91,124.19,124.31,166303.0,125.39,125.91,124.19,124.31,166303.0
2020-04-30 15:00:00,124.25,125.59,124.14,125.36,217655.0,124.25,125.59,124.14,125.36,217655.0
2020-04-30 15:30:00,125.45,125.83,123.93,124.04,489865.0,125.45,125.83,123.93,124.04,489865.0
2020-05-01 09:30:00,120.67,124.88,119.7,123.03,474544.0,120.67,124.88,119.7,123.03,474544.0
2020-05-01 10:00:00,123.19,127.49,122.4,124.62,384771.0,123.19,127.49,122.4,124.62,384771.0
2020-05-01 10:30:00,124.7,126.19,123.7,125.15,223290.0,124.7,126.19,123.7,125.15,223290.0
2020-05-01 11:00:00,125.16,125.7,124.27,124.27,164894.0,125.16,125.7,124.27,124.27,164894.0
2020-05-01 11:30:00,124.35,124.5,120.9,122.68,208275.0,124.35,124.5,120.9,122.68,208275.0
2020-05-01 12:00:00,122.49,123.71,120.66,122.3,115180.0,122.49,123.71,120.66,122.3,115180.0
2020-05-01 12:30:00,122.28,123.06,121.46,122.51,74441.0,122.28,123.06,121.46,122.51,74441.0
2020-05-01 13:00:00,122.54,122.88,120.87,121.64,100600.0,122.54,122.88,120.87,121.64,100600.0
2020-05-01 13:30:00,121.56,122.5,120.5,121.99,196541.0,121.56,122.5,120.5,121.99,196541.0
2020-05-01 14:00:00,121.98,123.15,121.58,123.15,113434.0,121.98,123.15,121.58,123.15,113434.0
2020-05-01 14:30:00,123.0,123.41,122.28,122.59,111436.0,123.0,123.41,122.28,122.59,111436.0
2020-05-01 15:00:00,122.53,124.34,122.51,122.84,219489.0,122.53,124.34,122.51,122.84,219489.0
2020-05-01 15:30:00,122.87,123.08,122.01,122.47,435499.0,122.87,123.08,122.01,122.47,435499.0
2020-05-04 09:30:00,124.51,128.49,122.51,127.27,612587.0,124.51,128.49,122.51,127.27,612587.0
2020-05-04 10:00:00,127.49,128.29,125.51,126.26,301898.0,127.49,128.29,125.51,126.26,301898.0
2020-05-04 10:30:00,126.1,126.95,124.45,125.1,218791.0,126.1,126.95,124.45,125.1,218791.0
2020-05-04 11:00:00,124.99,125.88,124.73,125.79,142060.0,124.99,125.88,124.73,125.79,142060.0
2020-05-04 11:30:00,125.85,129.65,125.8,128.74,192796.0,125.85,129.65,125.8,128.74,192796.0
2020-05-04 12:00:00,128.74,129.9,128.07,129.39,150169.0,128.74,129.9,128.07,129.39,150169.0
2020-05-04 12:30:00,129.39,129.43,128.52,129.28,81831.0,129.39,129.43,128.52,129.28,81831.0
2020-05-04 13:00:00,129.25,130.25,128.71,129.78,161378.0,129.25,130.25,128.71,129.78,161378.0
2020-05-04 13:30:00,129.73,131.85,129.7,130.84,354186.0,129.73,131.85,129.7,130.84,354186.0
2020-05-04 14:00:00,130.83,131.46,130.23,131.46,165350.0,130.83,131.46,130.23,131.46,165350.0
2020-05-04 14:30:00,131.4,133.37,131.0,132.88,294397.0,131.4,133.37,131.0,132.88,294397.0
2020-05-04 15:00:00,132.83,133.48,132.05,133.18,334021.0,132.83,133.48,132.05,133.18,334021.0
2020-05-04 15:30:00,133.21,134.5,133.05,134.11,692562.0,133.21,134.5,133.05,134.11,692562.0
2020-05-05 09:30:00,174.57,181.39,168.1,170.75,4151388.0,174.57,181.39,168.1,170.75,4151388.0
2020-05-05 10:00:00,170.99,171.86,166.02,166.04,1384814.0,170.99,171.86,166.02,166.04,1384814.0
2020-05-05 10:30:00,166.04,170.01,165.71,167.14,937305.0,166.04,170.01,165.71,167.14,937305.0
2020-05-05 11:00:00,167.28,167.96,162.25,162.5,807667.0,167.28,167.96,162.25,162.5,807667.0
2020-05-05 11:30:00,162.5,165.88,160.33,165.65,672446.0,162.5,165.88,160.33,165.65,672446.0
2020-05-05 12:00:00,165.46,167.85,164.32,166.44,461615.0,165.46,167.85,164.32,166.44,461615.0
2020-05-05 12:30:00,166.48,167.42,164.53,164.66,238530.0,166.48,167.42,164.53,164.66,238530.0
2020-05-05 13:00:00,164.59,169.4,164.25,169.01,325429.0,164.59,169.4,164.25,169.01,325429.0
2020-05-05 13:30:00,169.04,169.9,166.17,169.25,558385.0,169.04,169.9,166.17,169.25,558385.0
2020-05-05 14:00:00,169.28,172.69,169.08,171.09,497509.0,169.28,172.69,169.08,171.09,497509.0
2020-05-05 14:30:00,171.01,171.59,168.14,170.48,350716.0,171.01,171.59,168.14,170.48,350716.0
2020-05-05 15:00:00,170.45,170.47,166.25,166.44,459678.0,170.45,170.47,166.25,166.44,459678.0
2020-05-05 15:30:00,166.5,166.64,162.27,165.88,1000353.0,166.5,166.64,162.27,165.88,1000353.0
2020-05-06 09:30:00,166.2,169.2,163.25,168.8,556657.0,166.2,169.2,163.25,168.8,556657.0
2020-05-06 10:00:00,169.14,171.53,163.18,170.75,560696.0,169.14,171.53,163.18,170.75,560696.0
2020-05-06 10:30:00,171.0,173.64,169.23,170.12,448995.0,171.0,173.64,169.23,170.12,448995.0
2020-05-06 11:00:00,170.12,172.5,169.12,172.1,346066.0,170.12,172.5,169.12,172.1,346066.0
2020-05-06 11:30:00,172.0,174.39,171.45,174.32,394438.0,172.0,174.39,171.45,174.32,394438.0
2020-05-06 12:00:00,174.23,179.01,173.93,178.14,615727.0,174.23,179.01,173.93,178.14,615727.0
2020-05-06 12:30:00,178.2,179.35,176.8,178.01,285525.0,178.2,179.35,176.8,178.01,285525.0
2020-05-06 13:00:00,178.14,182.21,177.99,181.68,341551.0,178.14,182.21,177.99,181.68,341551.0
2020-05-06 13:30:00,181.68,182.44,178.21,180.59,467950.0,181.68,182.44,178.21,180.59,467950.0
2020-05-06 14:00:00,180.43,180.43,176.82,179.12,261522.0,180.43,180.43,176.82,179.12,261522.0
2020-05-06 14:30:00,179.06,180.5,177.3,177.63,292907.0,179.06,180.5,177.3,177.63,292907.0
2020-05-06 15:00:00,177.77,180.5,177.08,180.17,247104.0,177.77,180.5,177.08,180.17,247104.0
2020-05-06 15:30:00,180.15,182.08,178.85,180.63,660123.0,180.15,182.08,178.85,180.63,660123.0
2020-05-07 09:30:00,178.62,179.96,175.04,175.46,798246.0,178.62,179.96,175.04,175.46,798246.0
2020-05-07 10:00:00,175.6,176.1,170.92,173.02,390128.0,175.6,176.1,170.92,173.02,390128.0
2020-05-07 10:30:00,173.03,177.43,172.49,177.02,286519.0,173.03,177.43,172.49,177.02,286519.0
2020-05-07 11:00:00,177.05,179.88,176.94,177.28,323243.0,177.05,179.88,176.94,177.28,323243.0
2020-05-07 11:30:00,177.29,178.42,175.57,176.76,149602.0,177.29,178.42,175.57,176.76,149602.0
2020-05-07 12:00:00,176.77,179.68,175.1,178.67,184489.0,176.77,179.68,175.1,178.67,184489.0
2020-05-07 12:30:00,178.65,179.84,178.27,179.72,193350.0,178.65,179.84,178.27,179.72,193350.0
2020-05-07 13:00:00,179.84,180.93,179.0,180.83,230454.0,179.84,180.93,179.0,180.83,230454.0
2020-05-07 13:30:00,180.84,182.37,179.61,180.42,250413.0,180.84,182.37,179.61,180.42,250413.0
2020-05-07 14:00:00,180.37,180.76,177.74,178.72,173308.0,180.37,180.76,177.74,178.72,173308.0
2020-05-07 14:30:00,178.72,179.83,177.64,177.98,141078.0,178.72,179.83,177.64,177.98,141078.0
2020-05-07 15:00:00,177.96,178.63,177.15,177.59,224752.0,177.96,178.63,177.15,177.59,224752.0
2020-05-07 15:30:00,177.59,177.63,175.07,176.79,462375.0,177.59,177.63,175.07,176.79,462375.0
2020-05-08 09:30:00,179.0,183.98,175.78,183.13,433890.0,179.0,183.98,175.78,183.13,433890.0
2020-05-08 10:00:00,183.27,183.74,180.45,181.57,310911.0,183.27,183.74,180.45,181.57,310911.0
2020-05-08 10:30:00,181.59,183.0,181.56,182.52,301337.0,181.59,183.0,181.56,182.52,301337.0
2020-05-08 11:00:00,182.52,185.15,182.51,185.15,367986.0,182.52,185.15,182.51,185.15,367986.0
2020-05-08 11:30:00,185.18,187.19,184.0,187.19,279416.0,185.18,187.19,184.0,187.19,279416.0
2020-05-08 12:00:00,187.1,189.98,186.73,189.03,619662.0,187.1,189.98,186.73,189.03,619662.0
2020-05-08 12:30:00,189.3,190.59,188.63,190.37,440818.0,189.3,190.59,188.63,190.37,440818.0
2020-05-08 13:00:00,190.56,190.96,188.77,188.85,343185.0,190.56,190.96,188.77,188.85,343185.0
2020-05-08 13:30:00,188.86,189.19,187.77,188.23,263711.0,188.86,189.19,187.77,188.23,263711.0
2020-05-08 14:00:00,188.23,188.4,187.37,187.42,156498.0,188.23,188.4,187.37,187.42,156498.0
2020-05-08 14:30:00,187.51,188.71,187.43,188.62,176087.0,187.51,188.71,187.43,188.62,176087.0
2020-05-08 15:00:00,188.66,188.7,185.84,186.59,269477.0,188.66,188.7,185.84,186.59,269477.0
2020-05-08 15:30:00,186.59,189.42,186.58,187.89,462257.0,186.59,189.42,186.58,187.89,462257.0
2020-05-11 09:30:00,186.47,189.93,184.05,188.16,461377.0,186.47,189.93,184.05,188.16,461377.0
2020-05-11 10:00:00,188.09,190.85,188.08,190.58,192443.0,188.09,190.85,188.08,190.58,192443.0
2020-05-11 10:30:00,190.43,191.13,188.21,188.7,129625.0,190.43,191.13,188.21,188.7,129625.0
2020-05-11 11:00:00,188.64,190.37,188.55,190.36,100526.0,188.64,190.37,188.55,190.36,100526.0
2020-05-11 11:30:00,190.43,190.58,189.2,190.23,83094.0,190.43,190.58,189.2,190.23,83094.0
2020-05-11 12:00:00,190.36,192.73,190.03,192.37,136190.0,190.36,192.73,190.03,192.37,136190.0
2020-05-11 12:30:00,192.55,192.55,190.84,191.83,93777.0,192.55,192.55,190.84,191.83,93777.0
2020-05-11 13:00:00,191.79,192.6,190.68,191.08,95898.0,191.79,192.6,190.68,191.08,95898.0
2020-05-11 13:30:00,191.15,191.99,190.54,190.78,89092.0,191.15,191.99,190.54,190.78,89092.0
2020-05-11 14:00:00,190.8,192.0,190.46,191.22,88880.0,190.8,192.0,190.46,191.22,88880.0
2020-05-11 14:30:00,191.22,192.08,191.03,191.28,69215.0,191.22,192.08,191.03,191.28,69215.0
2020-05-11 15:00:00,191.24,191.37,190.45,191.01,84447.0,191.24,191.37,190.45,191.01,84447.0
2020-05-11 15:30:00,190.91,191.67,190.25,190.38,206924.0,190.91,191.67,190.25,190.38,206924.0
2020-05-12 09:30:00,192.24,196.48,190.78,192.09,380178.0,192.24,196.48,190.78,192.09,380178.0
2020-05-12 10:00:00,192.07,194.94,190.67,194.18,263082.0,192.07,194.94,190.67,194.18,263082.0
2020-05-12 10:30:00,193.84,196.93,193.63,195.85,236707.0,193.84,196.93,193.63,195.85,236707.0
2020-05-12 11:00:00,195.89,197.06,195.5,196.0,121218.0,195.89,197.06,195.5,196.0,121218.0
2020-05-12 11:30:00,195.94,196.77,194.42,195.23,80364.0,195.94,196.77,194.42,195.23,80364.0
2020-05-12 12:00:00,195.06,195.77,194.16,194.53,78894.0,195.06,195.77,194.16,194.53,78894.0
2020-05-12 12:30:00,194.84,195.47,194.57,195.33,72070.0,194.84,195.47,194.57,195.33,72070.0
2020-05-12 13:00:00,195.33,196.17,191.86,192.36,147456.0,195.33,196.17,191.86,192.36,147456.0
2020-05-12 13:30:00,192.31,194.0,192.25,193.34,89776.0,192.31,194.0,192.25,193.34,89776.0
2020-05-12 14:00:00,193.39,193.66,190.59,191.54,118333.0,193.39,193.66,190.59,191.54,118333.0
2020-05-12 14:30:00,191.48,192.02,190.5,191.94,110476.0,191.48,192.02,190.5,191.94,110476.0
2020-05-12 15:00:00,191.83,192.86,186.2,186.78,298579.0,191.83,192.86,186.2,186.78,298579.0
2020-05-12 15:30:00,186.81,187.01,183.46,183.61,446224.0,186.81,187.01,183.46,183.61,446224.0
2020-05-13 09:30:00,185.12,189.4,180.88,187.78,434173.0,185.12,189.4,180.88,187.78,434173.0
2020-05-13 10:00:00,187.65,189.97,186.25,188.32,244796.0,187.65,189.97,186.25,188.32,244796.0
2020-05-13 10:30:00,188.3,188.99,184.87,184.87,138797.0,188.3,188.99,184.87,184.87,138797.0
2020-05-13 11:00:00,185.05,186.93,182.52,184.31,156349.0,185.05,186.93,182.52,184.31,156349.0
2020-05-13 11:30:00,184.37,184.38,179.03,181.57,215506.0,184.37,184.38,179.03,181.57,215506.0
2020-05-13 12:00:00,181.72,182.85,175.32,180.87,325745.0,181.72,182.85,175.32,180.87,325745.0
2020-05-13 12:30:00,180.96,182.14,179.87,180.91,120185.0,180.96,182.14,179.87,180.91,120185.0
2020-05-13 13:00:00,181.23,181.25,178.32,179.89,129523.0,181.23,181.25,178.32,179.89,129523.0
2020-05-13 13:30:00,179.78,180.27,178.62,178.82,69096.0,179.78,180.27,178.62,178.82,69096.0
2020-05-13 14:00:00,178.65,180.8,177.34,179.43,129423.0,178.65,180.8,177.34,179.43,129423.0
2020-05-13 14:30:00,179.48,179.98,177.76,178.56,84111.0,179.48,179.98,177.76,178.56,84111.0
2020-05-13 15:00:00,178.56,179.98,178.4,179.83,123455.0,178.56,179.98,178.4,179.83,123455.0
2020-05-13 15:30:00,179.66,184.31,179.48,183.61,393837.0,179.66,184.31,179.48,183.61,393837.0
2020-05-14 09:30:00,177.05,180.0,173.08,174.23,626882.0,177.05,180.0,173.08,174.23,626882.0
2020-05-14 10:00:00,174.26,178.3,172.85,175.64,292819.0,174.26,178.3,172.85,175.64,292819.0
2020-05-14 10:30:00,175.7,179.8,175.7,178.83,235401.0,175.7,179.8,175.7,178.83,235401.0
2020-05-14 11:00:00,178.53,179.98,175.77,176.95,206181.0,178.53,179.98,175.77,176.95,206181.0
2020-05-14 11:30:00,176.99,177.85,175.6,176.04,159677.0,176.99,177.85,175.6,176.04,159677.0
2020-05-14 12:00:00,175.97,176.85,174.77,175.41,132533.0,175.97,176.85,174.77,175.41,132533.0
2020-05-14 12:30:00,175.59,175.83,173.15,174.56,171137.0,175.59,175.83,173.15,174.56,171137.0
2020-05-14 13:00:00,174.81,176.1,173.19,175.38,170869.0,174.81,176.1,173.19,175.38,170869.0
2020-05-14 13:30:00,175.27,175.77,172.14,172.61,110350.0,175.27,175.77,172.14,172.61,110350.0
2020-05-14 14:00:00,172.51,173.49,171.14,173.05,137793.0,172.51,173.49,171.14,173.05,137793.0
2020-05-14 14:30:00,173.18,173.47,171.12,173.04,123141.0,173.18,173.47,171.12,173.04,123141.0
2020-05-14 15:00:00,173.05,173.54,172.02,172.59,176556.0,173.05,173.54,172.02,172.59,176556.0
2020-05-14 15:30:00,172.51,173.43,171.26,172.95,353750.0,172.51,173.43,171.26,172.95,353750.0
2020-05-15 09:30:00,166.95,170.4,165.0,167.12,526895.0,166.95,170.4,165.0,167.12,526895.0
2020-05-15 10:00:00,167.09,173.5,166.68,172.99,356041.0,167.09,173.5,166.68,172.99,356041.0
2020-05-15 10:30:00,172.97,174.49,171.36,171.87,176033.0,172.97,174.49,171.36,171.87,176033.0
2020-05-15 11:00:00,171.93,172.53,169.86,171.3,149148.0,171.93,172.53,169.86,171.3,149148.0
2020-05-15 11:30:00,171.12,172.7,170.58,172.02,66394.0,171.12,172.7,170.58,172.02,66394.0
2020-05-15 12:00:00,172.0,173.62,171.84,172.94,102643.0,172.0,173.62,171.84,172.94,102643.0
2020-05-15 12:30:00,172.88,175.61,172.42,175.54,162766.0,172.88,175.61,172.42,175.54,162766.0
2020-05-15 13:00:00,175.53,176.0,174.71,174.8,88893.0,175.53,176.0,174.71,174.8,88893.0
2020-05-15 13:30:00,174.79,175.23,174.12,175.0,68715.0,174.79,175.23,174.12,175.0,68715.0
2020-05-15 14:00:00,175.01,175.78,174.51,174.85,88618.0,175.01,175.78,174.51,174.85,88618.0
2020-05-15 14:30:00,174.82,175.01,172.33,172.33,112674.0,174.82,175.01,172.33,172.33,112674.0
2020-05-15 15:00:00,172.77,173.98,172.63,173.59,55907.0,172.77,173.98,172.63,173.59,55907.0
2020-05-15 15:30:00,173.59,174.09,172.5,173.06,234687.0,173.59,174.09,172.5,173.06,234687.0
2020-05-18 09:30:00,173.0,174.93,165.18,166.39,650445.0,173.0,174.93,165.18,166.39,650445.0
2020-05-18 10:00:00,166.37,167.21,162.59,163.45,464614.0,166.37,167.21,162.59,163.45,464614.0
2020-05-18 10:30:00,163.65,165.0,163.06,163.45,175103.0,163.65,165.0,163.06,163.45,175103.0
2020-05-18 11:00:00,163.24,163.46,160.14,160.55,270302.0,163.24,163.46,160.14,160.55,270302.0
2020-05-18 11:30:00,160.61,161.19,157.8,159.0,322087.0,160.61,161.19,157.8,159.0,322087.0
2020-05-18 12:00:00,159.0,159.12,154.3,155.65,457889.0,159.0,159.12,154.3,155.65,457889.0
2020-05-18 12:30:00,155.61,156.09,152.98,154.78,351555.0,155.61,156.09,152.98,154.78,351555.0
2020-05-18 13:00:00,154.78,155.15,153.02,153.91,257335.0,154.78,155.15,153.02,153.91,257335.0
2020-05-18 13:30:00,154.03,154.18,151.79,152.53,297268.0,154.03,154.18,151.79,152.53,297268.0
2020-05-18 14:00:00,152.5,153.34,150.56,153.02,445587.0,152.5,153.34,150.56,153.02,445587.0
2020-05-18 14:30:00,153.0,153.6,151.51,152.0,262052.0,153.0,153.6,151.51,152.0,262052.0
2020-05-18 15:00:00,152.16,152.62,150.02,151.71,325642.0,152.16,152.62,150.02,151.71,325642.0
2020-05-18 15:30:00,151.8,156.2,151.8,153.83,541082.0,151.8,156.2,151.8,153.83,541082.0
2020-05-19 09:30:00,156.2,163.4,154.3,163.1,573155.0,156.2,163.4,154.3,163.1,573155.0
2020-05-19 10:00:00,163.24,164.96,161.3,163.59,353821.0,163.24,164.96,161.3,163.59,353821.0
2020-05-19 10:30:00,163.56,165.87,163.53,164.37,304539.0,163.56,165.87,163.53,164.37,304539.0
2020-05-19 11:00:00,164.38,164.82,163.2,163.27,135672.0,164.38,164.82,163.2,163.27,135672.0
2020-05-19 11:30:00,163.4,163.98,161.18,161.48,136875.0,163.4,163.98,161.18,161.48,136875.0
2020-05-19 12:00:00,161.47,162.69,160.77,162.0,142045.0,161.47,162.69,160.77,162.0,142045.0
2020-05-19 12:30:00,161.95,164.42,161.69,163.54,116515.0,161.95,164.42,161.69,163.54,116515.0
2020-05-19 13:00:00,163.64,163.76,162.63,163.2,84031.0,163.64,163.76,162.63,163.2,84031.0
2020-05-19 13:30:00,163.21,164.9,163.01,164.85,77788.0,163.21,164.9,163.01,164.85,77788.0
2020-05-19 14:00:00,164.9,166.79,164.36,165.61,195424.0,164.9,166.79,164.36,165.61,195424.0
2020-05-19 14:30:00,165.61,166.99,163.65,163.65,169663.0,165.61,166.99,163.65,163.65,169663.0
2020-05-19 15:00:00,163.86,165.95,163.64,164.62,157993.0,163.86,165.95,163.64,164.62,157993.0
2020-05-19 15:30:00,164.6,164.6,160.84,161.27,349940.0,164.6,164.6,160.84,161.27,349940.0
2020-05-20 09:30:00,167.93,168.24,162.31,163.69,262665.0,167.93,168.24,162.31,163.69,262665.0
2020-05-20 10:00:00,163.66,163.93,156.45,157.43,382870.0,163.66,163.93,156.45,157.43,382870.0
2020-05-20 10:30:00,157.04,159.5,156.05,157.6,200380.0,157.04,159.5,156.05,157.6,200380.0
2020-05-20 11:00:00,157.69,159.03,155.55,158.79,185223.0,157.69,159.03,155.55,158.79,185223.0
2020-05-20 11:30:00,158.8,159.89,157.93,159.5,102509.0,158.8,159.89,157.93,159.5,102509.0
2020-05-20 12:00:00,159.34,159.41,156.28,156.85,112694.0,159.34,159.41,156.28,156.85,112694.0
2020-05-20 12:30:00,156.73,157.47,154.52,157.4,130157.0,156.73,157.47,154.52,157.4,130157.0
2020-05-20 13:00:00,157.41,157.97,156.56,156.88,88654.0,157.41,157.97,156.56,156.88,88654.0
2020-05-20 13:30:00,156.82,159.66,156.24,159.06,108309.0,156.82,159.66,156.24,159.06,108309.0
2020-05-20 14:00:00,158.96,159.95,158.18,159.6,113760.0,158.96,159.95,158.18,159.6,113760.0
2020-05-20 14:30:00,159.46,160.93,158.61,160.61,101749.0,159.46,160.93,158.61,160.61,101749.0
2020-05-20 15:00:00,160.63,161.21,159.56,160.68,97469.0,160.63,161.21,159.56,160.68,97469.0
2020-05-20 15:30:00,160.62,163.09,160.18,162.66,277494.0,160.62,163.09,160.18,162.66,277494.0
2020-05-21 09:30:00,162.67,163.99,160.23,161.78,175203.0,162.67,163.99,160.23,161.78,175203.0
2020-05-21 10:00:00,161.88,162.41,160.65,160.72,111318.0,161.88,162.41,160.65,160.72,111318.0
2020-05-21 10:30:00,161.0,161.01,158.01,158.58,136573.0,161.0,161.01,158.01,158.58,136573.0
2020-05-21 11:00:00,158.54,158.54,156.42,157.41,111112.0,158.54,158.54,156.42,157.41,111112.0
2020-05-21 11:30:00,157.71,160.61,157.71,159.88,102411.0,157.71,160.61,157.71,159.88,102411.0
2020-05-21 12:00:00,159.98,162.84,159.83,162.72,106467.0,159.98,162.84,159.83,162.72,106467.0
2020-05-21 12:30:00,162.6,162.77,161.61,162.23,64953.0,162.6,162.77,161.61,162.23,64953.0
2020-05-21 13:00:00,162.41,162.56,160.81,162.09,72121.0,162.41,162.56,160.81,162.09,72121.0
2020-05-21 13:30:00,162.03,162.22,161.1,161.92,37615.0,162.03,162.22,161.1,161.92,37615.0
2020-05-21 14:00:00,161.89,162.62,161.78,162.61,74952.0,161.89,162.62,161.78,162.61,74952.0
2020-05-21 14:30:00,162.59,164.11,162.33,163.4,84411.0,162.59,164.11,162.33,163.4,84411.0
2020-05-21 15:00:00,163.45,164.95,163.06,164.4,101565.0,163.45,164.95,163.06,164.4,101565.0
2020-05-21 15:30:00,164.4,164.5,163.12,163.5,172673.0,164.4,164.5,163.12,163.5,172673.0
2020-05-22 09:30:00,162.53,166.38,160.42,165.64,167463.0,162.53,166.38,160.42,165.64,167463.0
2020-05-22 10:00:00,165.32,165.32,163.03,164.12,172044.0,165.32,165.32,163.03,164.12,172044.0
2020-05-22 10:30:00,164.11,164.51,162.7,163.33,80620.0,164.11,164.51,162.7,163.33,80620.0
2020-05-22 11:00:00,163.26,164.35,163.01,163.89,79668.0,163.26,164.35,163.01,163.89,79668.0
2020-05-22 11:30:00,163.81,165.1,163.5,164.91,74945.0,163.81,165.1,163.5,164.91,74945.0
2020-05-22 12:00:00,164.89,164.91,162.54,163.56,68551.0,164.89,164.91,162.54,163.56,68551.0
2020-05-22 12:30:00,163.75,164.59,163.5,163.93,31231.0,163.75,164.59,163.5,163.93,31231.0
2020-05-22 13:00:00,164.13,164.32,163.58,164.22,29418.0,164.13,164.32,163.58,164.22,29418.0
2020-05-22 13:30:00,164.34,164.84,163.61,164.41,62386.0,164.34,164.84,163.61,164.41,62386.0
2020-05-22 14:00:00,164.42,166.1,164.42,165.45,66987.0,164.42,166.1,164.42,165.45,66987.0
2020-05-22 14:30:00,165.54,165.65,164.56,165.13,78735.0,165.54,165.65,164.56,165.13,78735.0
2020-05-22 15:00:00,165.07,166.1,164.8,165.09,85916.0,165.07,166.1,164.8,165.09,85916.0
2020-05-22 15:30:00,165.2,165.81,164.81,165.55,160763.0,165.2,165.81,164.81,165.55,160763.0
2020-05-26 09:30:00,167.35,168.48,163.62,165.11,228808.0,167.35,168.48,163.62,165.11,228808.0
2020-05-26 10:00:00,164.93,168.59,164.68,166.72,144940.0,164.93,168.59,164.68,166.72,144940.0
2020-05-26 10:30:00,166.68,167.66,165.75,167.09,110147.0,166.68,167.66,165.75,167.09,110147.0
2020-05-26 11:00:00,167.1,167.79,166.3,167.15,106386.0,167.1,167.79,166.3,167.15,106386.0
2020-05-26 11:30:00,167.24,167.24,163.6,164.22,150675.0,167.24,167.24,163.6,164.22,150675.0
2020-05-26 12:00:00,164.29,164.4,161.39,162.0,110381.0,164.29,164.4,161.39,162.0,110381.0
2020-05-26 12:30:00,162.15,162.15,159.83,160.22,113207.0,162.15,162.15,159.83,160.22,113207.0
2020-05-26 13:00:00,160.37,162.54,160.06,161.95,72201.0,160.37,162.54,160.06,161.95,72201.0
2020-05-26 13:30:00,161.98,163.32,161.06,163.22,72266.0,161.98,163.32,161.06,163.22,72266.0
2020-05-26 14:00:00,163.13,164.74,162.88,163.09,88015.0,163.13,164.74,162.88,163.09,88015.0
2020-05-26 14:30:00,163.01,163.15,161.23,162.07,78421.0,163.01,163.15,161.23,162.07,78421.0
2020-05-26 15:00:00,162.09,162.2,160.58,160.8,102836.0,162.09,162.2,160.58,160.8,102836.0
2020-05-26 15:30:00,160.81,161.05,157.79,158.27,396866.0,160.81,161.05,157.79,158.27,396866.0
2020-05-27 09:30:00,156.71,157.5,150.71,151.16,432392.0,156.71,157.5,150.71,151.16,432392.0
2020-05-27 10:00:00,151.22,152.06,149.14,150.46,293281.0,151.22,152.06,149.14,150.46,293281.0
2020-05-27 10:30:00,150.32,150.61,144.51,147.22,290699.0,150.32,150.61,144.51,147.22,290699.0
2020-05-27 11:00:00,147.22,148.72,146.21,147.5,210146.0,147.22,148.72,146.21,147.5,210146.0
2020-05-27 11:30:00,147.59,152.75,146.61,151.82,200606.0,147.59,152.75,146.61,151.82,200606.0
2020-05-27 12:00:00,151.82,154.49,151.29,152.26,128435.0,151.82,154.49,151.29,152.26,128435.0
2020-05-27 12:30:00,152.29,153.0,151.83,152.17,62016.0,152.29,153.0,151.83,152.17,62016.0
2020-05-27 13:00:00,152.24,153.14,151.6,152.54,51869.0,152.24,153.14,151.6,152.54,51869.0
2020-05-27 13:30:00,152.64,153.49,151.45,153.25,99597.0,152.64,153.49,151.45,153.25,99597.0
2020-05-27 14:00:00,153.24,154.12,152.96,153.16,79763.0,153.24,154.12,152.96,153.16,79763.0
2020-05-27 14:30:00,153.23,154.41,152.93,154.05,63252.0,153.23,154.41,152.93,154.05,63252.0
2020-05-27 15:00:00,153.96,154.63,153.61,154.63,68332.0,153.96,154.63,153.61,154.63,68332.0
2020-05-27 15:30:00,154.48,154.71,153.0,153.89,196085.0,154.48,154.71,153.0,153.89,196085.0
2020-05-28 09:30:00,153.86,154.78,150.57,153.06,148204.0,153.86,154.78,150.57,153.06,148204.0
2020-05-28 10:00:00,153.11,155.68,152.76,154.67,147953.0,153.11,155.68,152.76,154.67,147953.0
2020-05-28 10:30:00,154.78,158.79,154.61,158.0,93802.0,154.78,158.79,154.61,158.0,93802.0
2020-05-28 11:00:00,158.2,161.0,157.89,159.36,108038.0,158.2,161.0,157.89,159.36,108038.0
2020-05-28 11:30:00,159.28,161.46,158.81,161.3,91036.0,159.28,161.46,158.81,161.3,91036.0
2020-05-28 12:00:00,161.22,162.85,160.45,160.69,107449.0,161.22,162.85,160.45,160.69,107449.0
2020-05-28 12:30:00,160.54,162.21,160.0,162.17,70806.0,160.54,162.21,160.0,162.17,70806.0
2020-05-28 13:00:00,162.17,164.75,161.95,163.35,146909.0,162.17,164.75,161.95,163.35,146909.0
2020-05-28 13:30:00,163.36,165.18,163.11,164.02,130011.0,163.36,165.18,163.11,164.02,130011.0
2020-05-28 14:00:00,164.13,165.24,163.5,164.81,114818.0,164.13,165.24,163.5,164.81,114818.0
2020-05-28 14:30:00,164.81,166.46,164.41,165.0,118837.0,164.81,166.46,164.41,165.0,118837.0
2020-05-28 15:00:00,164.95,165.2,163.38,164.31,175509.0,164.95,165.2,163.38,164.31,175509.0
2020-05-28 15:30:00,164.31,164.95,160.12,162.44,384189.0,164.31,164.95,160.12,162.44,384189.0
2020-05-29 09:30:00,165.07,176.25,163.78,175.09,662218.0,165.07,176.25,163.78,175.09,662218.0
2020-05-29 10:00:00,175.09,177.28,173.28,173.85,470059.0,175.09,177.28,173.28,173.85,470059.0
2020-05-29 10:30:00,173.85,174.61,171.01,173.42,254259.0,173.85,174.61,171.01,173.42,254259.0
2020-05-29 11:00:00,173.31,173.87,169.62,169.69,129544.0,173.31,173.87,169.62,169.69,129544.0
2020-05-29 11:30:00,169.81,170.83,169.31,170.12,83342.0,169.81,170.83,169.31,170.12,83342.0
2020-05-29 12:00:00,170.02,170.58,167.21,169.17,117024.0,170.02,170.58,167.21,169.17,117024.0
2020-05-29 12:30:00,169.29,170.67,168.87,170.06,79341.0,169.29,170.67,168.87,170.06,79341.0
2020-05-29 13:00:00,170.22,171.45,170.03,170.85,66129.0,170.22,171.45,170.03,170.85,66129.0
2020-05-29 13:30:00,170.84,171.88,170.57,170.77,56816.0,170.84,171.88,170.57,170.77,56816.0
2020-05-29 14:00:00,170.7,172.8,170.58,172.34,63844.0,170.7,172.8,170.58,172.34,63844.0
2020-05-29 14:30:00,172.34,172.5,169.09,172.25,63409.0,172.34,172.5,169.09,172.25,63409.0
2020-05-29 15:00:00,172.35,173.2,171.4,171.95,98346.0,172.35,173.2,171.4,171.95,98346.0
2020-05-29 15:30:00,172.02,172.74,170.72,171.55,316237.0,172.02,172.74,170.72,171.55,316237.0
2020-06-01 09:30:00,172.68,176.17,171.58,171.92,254073.0,172.68,176.17,171.58,171.92,254073.0
2020-06-01 10:00:00,172.02,174.39,168.13,169.59,148208.0,172.02,174.39,168.13,169.59,148208.0
2020-06-01 10:30:00,169.65,171.39,169.14,170.41,108330.0,169.65,171.39,169.14,170.41,108330.0
2020-06-01 11:00:00,170.59,170.74,167.8,168.35,86041.0,170.59,170.74,167.8,168.35,86041.0
2020-06-01 11:30:00,168.35,169.52,167.79,168.84,68666.0,168.35,169.52,167.79,168.84,68666.0
2020-06-01 12:00:00,168.72,169.98,167.89,169.67,53230.0,168.72,169.98,167.89,169.67,53230.0
2020-06-01 12:30:00,169.81,171.43,169.81,170.42,68214.0,169.81,171.43,169.81,170.42,68214.0
2020-06-01 13:00:00,170.41,170.76,168.88,169.24,61354.0,170.41,170.76,168.88,169.24,61354.0
2020-06-01 13:30:00,169.09,169.64,167.99,168.5,66277.0,169.09,169.64,167.99,168.5,66277.0
2020-06-01 14:00:00,168.55,168.6,167.81,167.92,94540.0,168.55,168.6,167.81,167.92,94540.0
2020-06-01 14:30:00,167.9,168.38,165.95,166.29,77628.0,167.9,168.38,165.95,166.29,77628.0
2020-06-01 15:00:00,166.13,167.12,166.0,166.61,86766.0,166.13,167.12,166.0,166.61,86766.0
2020-06-01 15:30:00,166.7,167.7,165.56,167.12,221648.0,166.7,167.7,165.56,167.12,221648.0
2020-06-02 09:30:00,175.0,185.77,174.5,184.58,826939.0,175.0,185.77,174.5,184.58,826939.0
2020-06-02 10:00:00,184.21,188.69,182.55,187.26,380484.0,184.21,188.69,182.55,187.26,380484.0
2020-06-02 10:30:00,187.16,189.9,186.52,189.9,294392.0,187.16,189.9,186.52,189.9,294392.0
2020-06-02 11:00:00,189.93,190.62,186.65,186.65,333559.0,189.93,190.62,186.65,186.65,333559.0
2020-06-02 11:30:00,186.74,188.78,185.84,187.89,215907.0,186.74,188.78,185.84,187.89,215907.0
2020-06-02 12:00:00,187.99,189.37,187.62,188.95,113001.0,187.99,189.37,187.62,188.95,113001.0
2020-06-02 12:30:00,189.04,189.84,188.37,189.08,138297.0,189.04,189.84,188.37,189.08,138297.0
2020-06-02 13:00:00,189.13,189.89,188.53,189.1,114879.0,189.13,189.89,188.53,189.1,114879.0
2020-06-02 13:30:00,189.02,189.37,186.8,187.07,86024.0,189.02,189.37,186.8,187.07,86024.0
2020-06-02 14:00:00,187.26,188.13,185.32,187.65,204609.0,187.26,188.13,185.32,187.65,204609.0
2020-06-02 14:30:00,187.56,187.92,186.02,186.98,106392.0,187.56,187.92,186.02,186.98,106392.0
2020-06-02 15:00:00,187.08,188.65,186.26,187.72,121246.0,187.08,188.65,186.26,187.72,121246.0
2020-06-02 15:30:00,187.82,189.13,187.39,188.63,323063.0,187.82,189.13,187.39,188.63,323063.0
2020-06-03 09:30:00,185.44,187.79,180.2,185.85,371815.0,185.44,187.79,180.2,185.85,371815.0
2020-06-03 10:00:00,185.87,189.99,185.66,186.77,144833.0,185.87,189.99,185.66,186.77,144833.0
2020-06-03 10:30:00,186.88,187.77,186.01,186.74,91596.0,186.88,187.77,186.01,186.74,91596.0
2020-06-03 11:00:00,186.86,187.15,181.93,182.9,161033.0,186.86,187.15,181.93,182.9,161033.0
2020-06-03 11:30:00,182.91,183.65,182.13,183.05,118631.0,182.91,183.65,182.13,183.05,118631.0
2020-06-03 12:00:00,183.13,183.21,178.68,179.1,165158.0,183.13,183.21,178.68,179.1,165158.0
2020-06-03 12:30:00,179.19,182.29,178.86,181.85,88721.0,179.19,182.29,178.86,181.85,88721.0
2020-06-03 13:00:00,181.88,183.9,181.78,183.59,67820.0,181.88,183.9,181.78,183.59,67820.0
2020-06-03 13:30:00,183.5,183.5,182.0,182.42,58308.0,183.5,183.5,182.0,182.42,58308.0
2020-06-03 14:00:00,182.4,182.96,180.82,181.01,85660.0,182.4,182.96,180.82,181.01,85660.0
2020-06-03 14:30:00,180.96,182.14,180.28,181.5,80357.0,180.96,182.14,180.28,181.5,80357.0
2020-06-03 15:00:00,181.4,182.6,181.29,182.59,80747.0,181.4,182.6,181.29,182.59,80747.0
2020-06-03 15:30:00,182.65,182.94,181.3,181.51,226867.0,182.65,182.94,181.3,181.51,226867.0
2020-06-04 09:30:00,180.7,188.59,180.7,187.33,342675.0,180.7,188.59,180.7,187.33,342675.0
2020-06-04 10:00:00,187.33,187.43,183.18,183.64,156031.0,187.33,187.43,183.18,183.64,156031.0
2020-06-04 10:30:00,183.73,184.56,181.94,183.29,122514.0,183.73,184.56,181.94,183.29,122514.0
2020-06-04 11:00:00,183.29,183.71,180.52,182.21,114019.0,183.29,183.71,180.52,182.21,114019.0
2020-06-04 11:30:00,182.18,183.73,181.55,181.57,112654.0,182.18,183.73,181.55,181.57,112654.0
2020-06-04 12:00:00,181.57,181.8,180.1,180.1,61063.0,181.57,181.8,180.1,180.1,61063.0
2020-06-04 12:30:00,180.0,180.0,177.01,177.3,85185.0,180.0,180.0,177.01,177.3,85185.0
2020-06-04 13:00:00,177.53,179.09,177.52,178.39,56444.0,177.53,179.09,177.52,178.39,56444.0
2020-06-04 13:30:00,178.61,179.51,178.03,178.43,93318.0,178.61,179.51,178.03,178.43,93318.0
2020-06-04 14:00:00,178.5,179.56,177.91,178.05,64880.0,178.5,179.56,177.91,178.05,64880.0
2020-06-04 14:30:00,178.09,178.1,174.58,175.04,122653.0,178.09,178.1,174.58,175.04,122653.0
2020-06-04 15:00:00,175.07,176.04,173.51,174.7,110573.0,175.07,176.04,173.51,174.7,110573.0
2020-06-04 15:30:00,174.87,177.99,174.48,177.56,226279.0,174.87,177.99,174.48,177.56,226279.0
2020-06-05 09:30:00,175.52,181.45,175.48,177.98,249333.0,175.52,181.45,175.48,177.98,249333.0
2020-06-05 10:00:00,177.84,178.24,170.24,170.36,298941.0,177.84,178.24,170.24,170.36,298941.0
2020-06-05 10:30:00,170.42,171.56,168.37,168.37,297974.0,170.42,171.56,168.37,168.37,297974.0
2020-06-05 11:00:00,168.31,170.79,167.01,169.88,271898.0,168.31,170.79,167.01,169.88,271898.0
2020-06-05 11:30:00,169.97,170.82,167.9,170.2,128832.0,169.97,170.82,167.9,170.2,128832.0
2020-06-05 12:00:00,170.32,172.77,169.86,172.76,106729.0,170.32,172.77,169.86,172.76,106729.0
2020-06-05 12:30:00,172.76,174.48,171.89,172.38,102663.0,172.76,174.48,171.89,172.38,102663.0
2020-06-05 13:00:00,172.37,173.6,171.5,173.6,68367.0,172.37,173.6,171.5,173.6,68367.0
2020-06-05 13:30:00,173.64,174.49,173.22,173.49,46053.0,173.64,174.49,173.22,173.49,46053.0
2020-06-05 14:00:00,173.59,174.0,172.77,173.62,45702.0,173.59,174.0,172.77,173.62,45702.0
2020-06-05 14:30:00,173.6,174.09,172.02,172.41,53086.0,173.6,174.09,172.02,172.41,53086.0
2020-06-05 15:00:00,172.47,173.08,170.91,172.8,77405.0,172.47,173.08,170.91,172.8,77405.0
2020-06-05 15:30:00,172.86,172.96,170.49,170.76,262356.0,172.86,172.96,170.49,170.76,262356.0
2020-06-08 09:30:00,169.78,172.41,167.46,172.41,217919.0,169.78,172.41,167.46,172.41,217919.0
2020-06-08 10:00:00,172.31,175.29,169.77,175.21,174255.0,172.31,175.29,169.77,175.21,174255.0
2020-06-08 10:30:00,175.28,175.82,172.81,174.63,112220.0,175.28,175.82,172.81,174.63,112220.0
2020-06-08 11:00:00,174.64,176.08,173.05,174.63,51993.0,174.64,176.08,173.05,174.63,51993.0
2020-06-08 11:30:00,174.55,174.83,172.7,173.2,42640.0,174.55,174.83,172.7,173.2,42640.0
2020-06-08 12:00:00,173.21,174.22,171.77,172.73,37795.0,173.21,174.22,171.77,172.73,37795.0
2020-06-08 12:30:00,172.69,173.74,172.48,173.2,32142.0,172.69,173.74,172.48,173.2,32142.0
2020-06-08 13:00:00,173.24,173.41,172.04,172.61,37788.0,173.24,173.41,172.04,172.61,37788.0
2020-06-08 13:30:00,172.69,173.47,172.69,173.22,41107.0,172.69,173.47,172.69,173.22,41107.0
2020-06-08 14:00:00,173.16,173.52,172.31,172.97,40829.0,173.16,173.52,172.31,172.97,40829.0
2020-06-08 14:30:00,172.93,174.99,172.79,174.39,82453.0,172.93,174.99,172.79,174.39,82453.0
2020-06-08 15:00:00,174.38,175.33,174.2,174.94,93245.0,174.38,175.33,174.2,174.94,93245.0
2020-06-08 15:30:00,174.93,176.03,174.92,175.99,234242.0,174.93,176.03,174.92,175.99,234242.0
2020-06-09 09:30:00,176.63,177.28,173.21,173.47,102293.0,176.63,177.28,173.21,173.47,102293.0
2020-06-09 10:00:00,173.48,173.48,170.64,171.85,93054.0,173.48,173.48,170.64,171.85,93054.0
2020-06-09 10:30:00,171.92,174.49,171.48,173.93,85746.0,171.92,174.49,171.48,173.93,85746.0
2020-06-09 11:00:00,173.75,175.93,173.31,173.74,63086.0,173.75,175.93,173.31,173.74,63086.0
2020-06-09 11:30:00,173.76,174.01,172.25,172.62,36026.0,173.76,174.01,172.25,172.62,36026.0
2020-06-09 12:00:00,172.7,174.89,171.78,174.86,46269.0,172.7,174.89,171.78,174.86,46269.0
2020-06-09 12:30:00,174.8,177.31,174.78,175.92,97040.0,174.8,177.31,174.78,175.92,97040.0
2020-06-09 13:00:00,175.91,176.29,174.73,175.65,36481.0,175.91,176.29,174.73,175.65,36481.0
2020-06-09 13:30:00,175.55,175.99,174.88,175.85,29172.0,175.55,175.99,174.88,175.85,29172.0
2020-06-09 14:00:00,175.92,176.4,174.12,174.7,35746.0,175.92,176.4,174.12,174.7,35746.0
2020-06-09 14:30:00,174.63,175.33,174.19,175.01,42404.0,174.63,175.33,174.19,175.01,42404.0
2020-06-09 15:00:00,175.17,175.21,172.88,173.04,70221.0,175.17,175.21,172.88,173.04,70221.0
2020-06-09 15:30:00,173.12,173.49,171.94,172.42,147020.0,173.12,173.49,171.94,172.42,147020.0
2020-06-10 09:30:00,174.33,178.79,173.16,176.11,155769.0,174.33,178.79,173.16,176.11,155769.0
2020-06-10 10:00:00,176.07,177.68,175.07,177.68,102430.0,176.07,177.68,175.07,177.68,102430.0
2020-06-10 10:30:00,177.74,180.88,177.35,177.86,199672.0,177.74,180.88,177.35,177.86,199672.0
2020-06-10 11:00:00,177.84,179.72,177.61,179.39,105531.0,177.84,179.72,177.61,179.39,105531.0
2020-06-10 11:30:00,179.47,182.12,179.42,181.92,99696.0,179.47,182.12,179.42,181.92,99696.0
2020-06-10 12:00:00,182.0,184.01,181.61,183.99,122385.0,182.0,184.01,181.61,183.99,122385.0
2020-06-10 12:30:00,183.91,184.37,181.94,183.89,99352.0,183.91,184.37,181.94,183.89,99352.0
2020-06-10 13:00:00,183.85,184.97,183.45,183.61,65858.0,183.85,184.97,183.45,183.61,65858.0
2020-06-10 13:30:00,183.71,184.43,182.01,182.13,52625.0,183.71,184.43,182.01,182.13,52625.0
2020-06-10 14:00:00,182.0,186.98,181.78,186.98,164190.0,182.0,186.98,181.78,186.98,164190.0
2020-06-10 14:30:00,186.76,187.61,182.86,183.19,147683.0,186.76,187.61,182.86,183.19,147683.0
2020-06-10 15:00:00,183.45,185.18,182.43,184.7,78752.0,183.45,185.18,182.43,184.7,78752.0
2020-06-10 15:30:00,184.76,184.84,181.01,182.38,213242.0,184.76,184.84,181.01,182.38,213242.0
2020-06-11 09:30:00,177.87,181.58,176.05,181.56,222498.0,177.87,181.58,176.05,181.56,222498.0
2020-06-11 10:00:00,181.27,187.23,180.29,184.78,226797.0,181.27,187.23,180.29,184.78,226797.0
2020-06-11 10:30:00,184.58,186.47,183.0,183.09,120830.0,184.58,186.47,183.0,183.09,120830.0
2020-06-11 11:00:00,182.99,186.51,182.08,184.62,112166.0,182.99,186.51,182.08,184.62,112166.0
2020-06-11 11:30:00,184.79,184.8,181.06,182.13,98792.0,184.79,184.8,181.06,182.13,98792.0
2020-06-11 12:00:00,182.12,182.12,179.0,179.27,63597.0,182.12,182.12,179.0,179.27,63597.0
2020-06-11 12:30:00,179.74,182.05,177.71,178.05,64216.0,179.74,182.05,177.71,178.05,64216.0
2020-06-11 13:00:00,178.14,182.77,178.14,181.48,55343.0,178.14,182.77,178.14,181.48,55343.0
2020-06-11 13:30:00,181.59,181.86,178.22,180.63,70791.0,181.59,181.86,178.22,180.63,70791.0
2020-06-11 14:00:00,180.41,181.32,179.37,179.96,66547.0,180.41,181.32,179.37,179.96,66547.0
2020-06-11 14:30:00,179.95,180.05,175.6,176.81,122859.0,179.95,180.05,175.6,176.81,122859.0
2020-06-11 15:00:00,176.68,178.35,175.45,176.18,109106.0,176.68,178.35,175.45,176.18,109106.0
2020-06-11 15:30:00,176.19,180.2,175.56,178.71,313553.0,176.19,180.2,175.56,178.71,313553.0
2020-06-12 09:30:00,182.33,189.0,182.33,186.83,265592.0,182.33,189.0,182.33,186.83,265592.0
2020-06-12 10:00:00,186.57,187.61,183.03,183.22,122083.0,186.57,187.61,183.03,183.22,122083.0
2020-06-12 10:30:00,183.25,183.3,178.75,178.75,83005.0,183.25,183.3,178.75,178.75,83005.0
2020-06-12 11:00:00,178.58,180.2,175.63,178.31,102924.0,178.58,180.2,175.63,178.31,102924.0
2020-06-12 11:30:00,178.4,181.35,177.57,181.16,62736.0,178.4,181.35,177.57,181.16,62736.0
2020-06-12 12:00:00,181.16,181.67,179.68,181.18,45679.0,181.16,181.67,179.68,181.18,45679.0
2020-06-12 12:30:00,180.77,181.45,179.9,181.16,35155.0,180.77,181.45,179.9,181.16,35155.0
2020-06-12 13:00:00,181.3,181.37,179.35,180.24,24920.0,181.3,181.37,179.35,180.24,24920.0
2020-06-12 13:30:00,179.96,180.01,176.4,176.61,53877.0,179.96,180.01,176.4,176.61,53877.0
2020-06-12 14:00:00,176.33,179.32,176.33,178.8,42237.0,176.33,179.32,176.33,178.8,42237.0
2020-06-12 14:30:00,178.86,180.36,178.2,180.36,38493.0,178.86,180.36,178.2,180.36,38493.0
2020-06-12 15:00:00,180.2,181.05,179.35,180.33,60397.0,180.2,181.05,179.35,180.33,60397.0
2020-06-12 15:30:00,180.31,185.15,179.44,184.76,273507.0,180.31,185.15,179.44,184.76,273507.0
2020-06-15 09:30:00,183.51,187.56,182.53,187.18,184421.0,183.51,187.56,182.53,187.18,184421.0
2020-06-15 10:00:00,187.14,192.86,186.34,188.03,250726.0,187.14,192.86,186.34,188.03,250726.0
2020-06-15 10:30:00,188.02,191.62,186.49,190.5,132728.0,188.02,191.62,186.49,190.5,132728.0
2020-06-15 11:00:00,190.32,194.7,190.12,193.2,176746.0,190.32,194.7,190.12,193.2,176746.0
2020-06-15 11:30:00,193.0,195.09,192.27,194.39,123882.0,193.0,195.09,192.27,194.39,123882.0
2020-06-15 12:00:00,194.36,200.28,194.16,196.86,354198.0,194.36,200.28,194.16,196.86,354198.0
2020-06-15 12:30:00,196.86,197.78,194.92,194.94,137923.0,196.86,197.78,194.92,194.94,137923.0
2020-06-15 13:00:00,195.02,196.92,192.8,194.14,121225.0,195.02,196.92,192.8,194.14,121225.0
2020-06-15 13:30:00,194.22,195.33,191.72,192.61,75031.0,194.22,195.33,191.72,192.61,75031.0
2020-06-15 14:00:00,192.95,196.3,192.95,194.38,83512.0,192.95,196.3,192.95,194.38,83512.0
2020-06-15 14:30:00,194.71,196.37,193.77,193.77,66707.0,194.71,196.37,193.77,193.77,66707.0
2020-06-15 15:00:00,193.77,197.86,193.64,193.64,109058.0,193.77,197.86,193.64,193.64,109058.0
2020-06-15 15:30:00,193.85,195.21,192.29,193.19,265012.0,193.85,195.21,192.29,193.19,265012.0
2020-06-16 09:30:00,196.91,198.04,191.11,192.13,245600.0,196.91,198.04,191.11,192.13,245600.0
2020-06-16 10:00:00,191.66,195.76,191.31,192.09,186935.0,191.66,195.76,191.31,192.09,186935.0
2020-06-16 10:30:00,192.29,193.25,188.1,188.81,148444.0,192.29,193.25,188.1,188.81,148444.0
2020-06-16 11:00:00,188.11,192.46,185.82,192.0,113114.0,188.11,192.46,185.82,192.0,113114.0
2020-06-16 11:30:00,192.06,193.12,191.09,191.53,47535.0,192.06,193.12,191.09,191.53,47535.0
2020-06-16 12:00:00,191.67,191.99,190.63,191.81,41838.0,191.67,191.99,190.63,191.81,41838.0
2020-06-16 12:30:00,191.94,192.24,191.41,192.07,32644.0,191.94,192.24,191.41,192.07,32644.0
2020-06-16 13:00:00,192.07,192.45,191.05,191.56,46060.0,192.07,192.45,191.05,191.56,46060.0
2020-06-16 13:30:00,191.47,192.16,190.46,190.79,31770.0,191.47,192.16,190.46,190.79,31770.0
2020-06-16 14:00:00,190.81,192.04,190.3,191.12,22781.0,190.81,192.04,190.3,191.12,22781.0
2020-06-16 14:30:00,191.13,191.72,190.88,191.17,25082.0,191.13,191.72,190.88,191.17,25082.0
2020-06-16 15:00:00,191.2,191.34,190.01,190.8,47082.0,191.2,191.34,190.01,190.8,47082.0
2020-06-16 15:30:00,190.79,192.24,190.51,192.16,124998.0,190.79,192.24,190.51,192.16,124998.0
2020-06-17 09:30:00,194.68,202.32,193.84,200.97,281499.0,194.68,202.32,193.84,200.97,281499.0
2020-06-17 10:00:00,200.82,201.55,195.4,197.09,124452.0,200.82,201.55,195.4,197.09,124452.0
2020-06-17 10:30:00,197.25,198.35,195.98,196.56,78051.0,197.25,198.35,195.98,196.56,78051.0
2020-06-17 11:00:00,196.36,199.53,195.5,199.53,66790.0,196.36,199.53,195.5,199.53,66790.0
2020-06-17 11:30:00,199.26,201.23,198.84,200.67,121979.0,199.26,201.23,198.84,200.67,121979.0
2020-06-17 12:00:00,200.28,200.96,200.03,200.92,57053.0,200.28,200.96,200.03,200.92,57053.0
2020-06-17 12:30:00,200.88,202.0,200.39,200.65,84252.0,200.88,202.0,200.39,200.65,84252.0
2020-06-17 13:00:00,200.68,201.23,200.38,200.52,43652.0,200.68,201.23,200.38,200.52,43652.0
2020-06-17 13:30:00,200.52,201.15,200.27,200.6,43826.0,200.52,201.15,200.27,200.6,43826.0
2020-06-17 14:00:00,200.58,201.78,199.6,201.76,75211.0,200.58,201.78,199.6,201.76,75211.0
2020-06-17 14:30:00,201.66,207.18,201.66,205.35,503855.0,201.66,207.18,201.66,205.35,503855.0
2020-06-17 15:00:00,205.41,205.42,202.11,202.83,257852.0,205.41,205.42,202.11,202.83,257852.0
2020-06-17 15:30:00,202.89,203.83,202.22,203.05,283801.0,202.89,203.83,202.22,203.05,283801.0
2020-06-18 09:30:00,203.01,209.48,202.6,205.08,321626.0,203.01,209.48,202.6,205.08,321626.0
2020-06-18 10:00:00,205.03,206.2,204.27,204.86,98359.0,205.03,206.2,204.27,204.86,98359.0
2020-06-18 10:30:00,205.18,206.0,203.0,204.73,46521.0,205.18,206.0,203.0,204.73,46521.0
2020-06-18 11:00:00,204.9,205.36,202.87,203.01,65158.0,204.9,205.36,202.87,203.01,65158.0
2020-06-18 11:30:00,203.32,203.84,202.61,203.17,25145.0,203.32,203.84,202.61,203.17,25145.0
2020-06-18 12:00:00,203.1,204.81,202.6,204.34,60441.0,203.1,204.81,202.6,204.34,60441.0
2020-06-18 12:30:00,204.31,204.99,203.67,204.81,30855.0,204.31,204.99,203.67,204.81,30855.0
2020-06-18 13:00:00,204.89,205.18,204.02,204.79,35184.0,204.89,205.18,204.02,204.79,35184.0
2020-06-18 13:30:00,204.8,205.54,203.63,204.01,20598.0,204.8,205.54,203.63,204.01,20598.0
2020-06-18 14:00:00,203.98,203.98,199.37,200.96,131843.0,203.98,203.98,199.37,200.96,131843.0
2020-06-18 14:30:00,200.93,201.57,198.51,199.03,85743.0,200.93,201.57,198.51,199.03,85743.0
2020-06-18 15:00:00,199.01,201.47,199.01,200.87,72611.0,199.01,201.47,199.01,200.87,72611.0
2020-06-18 15:30:00,200.74,201.56,200.65,200.66,152703.0,200.74,201.56,200.65,200.66,152703.0
2020-06-19 09:30:00,206.49,207.5,202.26,204.72,138071.0,206.49,207.5,202.26,204.72,138071.0
2020-06-19 10:00:00,204.68,206.77,204.24,206.52,86138.0,204.68,206.77,204.24,206.52,86138.0
2020-06-19 10:30:00,206.65,211.0,206.12,210.24,217909.0,206.65,211.0,206.12,210.24,217909.0
2020-06-19 11:00:00,210.31,212.06,208.79,209.3,221697.0,210.31,212.06,208.79,209.3,221697.0
2020-06-19 11:30:00,209.42,210.2,208.35,209.06,121347.0,209.42,210.2,208.35,209.06,121347.0
2020-06-19 12:00:00,208.76,209.12,204.61,206.43,110945.0,208.76,209.12,204.61,206.43,110945.0
2020-06-19 12:30:00,206.63,209.47,206.63,209.43,87411.0,206.63,209.47,206.63,209.43,87411.0
2020-06-19 13:00:00,209.45,210.08,207.22,207.99,78160.0,209.45,210.08,207.22,207.99,78160.0
2020-06-19 13:30:00,207.93,210.81,207.68,209.58,101679.0,207.93,210.81,207.68,209.58,101679.0
2020-06-19 14:00:00,209.78,210.77,207.37,208.3,127155.0,209.78,210.77,207.37,208.3,127155.0
2020-06-19 14:30:00,208.28,210.14,207.7,209.4,80567.0,208.28,210.14,207.7,209.4,80567.0
2020-06-19 15:00:00,209.41,211.12,209.07,210.92,134478.0,209.41,211.12,209.07,210.92,134478.0
2020-06-19 15:30:00,211.02,211.68,209.36,209.97,271380.0,211.02,211.68,209.36,209.97,271380.0
2020-06-22 09:30:00,213.52,219.86,212.24,219.77,268318.0,213.52,219.86,212.24,219.77,268318.0
2020-06-22 10:00:00,219.57,221.54,218.43,220.15,254922.0,219.57,221.54,218.43,220.15,254922.0
2020-06-22 10:30:00,220.15,220.44,215.87,215.92,238751.0,220.15,220.44,215.87,215.92,238751.0
2020-06-22 11:00:00,215.89,218.64,215.38,215.72,130192.0,215.89,218.64,215.38,215.72,130192.0
2020-06-22 11:30:00,215.75,216.44,214.84,215.5,88465.0,215.75,216.44,214.84,215.5,88465.0
2020-06-22 12:00:00,215.49,216.34,214.91,215.19,96287.0,215.49,216.34,214.91,215.19,96287.0
2020-06-22 12:30:00,215.18,215.29,214.26,214.78,73234.0,215.18,215.29,214.26,214.78,73234.0
2020-06-22 13:00:00,214.76,214.84,212.86,213.17,72826.0,214.76,214.84,212.86,213.17,72826.0
2020-06-22 13:30:00,213.15,213.41,212.0,212.3,66845.0,213.15,213.41,212.0,212.3,66845.0
2020-06-22 14:00:00,212.28,212.28,210.34,211.83,128019.0,212.28,212.28,210.34,211.83,128019.0
2020-06-22 14:30:00,211.77,211.91,209.62,210.0,127921.0,211.77,211.91,209.62,210.0,127921.0
2020-06-22 15:00:00,210.02,211.29,207.5,208.12,154353.0,210.02,211.29,207.5,208.12,154353.0
2020-06-22 15:30:00,208.24,210.08,207.75,208.06,289667.0,208.24,210.08,207.75,208.06,289667.0
2020-06-23 09:30:00,209.53,212.88,208.85,211.16,346059.0,209.53,212.88,208.85,211.16,346059.0
2020-06-23 10:00:00,211.57,215.45,211.0,212.31,271300.0,211.57,215.45,211.0,212.31,271300.0
2020-06-23 10:30:00,212.64,213.33,211.87,212.6,113930.0,212.64,213.33,211.87,212.6,113930.0
2020-06-23 11:00:00,212.77,212.78,211.3,211.39,112964.0,212.77,212.78,211.3,211.39,112964.0
2020-06-23 11:30:00,211.4,212.5,210.64,211.87,89170.0,211.4,212.5,210.64,211.87,89170.0
2020-06-23 12:00:00,211.9,212.32,210.9,211.23,71341.0,211.9,212.32,210.9,211.23,71341.0
2020-06-23 12:30:00,211.23,212.67,211.06,211.43,73029.0,211.23,212.67,211.06,211.43,73029.0
2020-06-23 13:00:00,211.36,211.89,211.0,211.64,72104.0,211.36,211.89,211.0,211.64,72104.0
2020-06-23 13:30:00,211.78,211.88,211.25,211.61,62875.0,211.78,211.88,211.25,211.61,62875.0
2020-06-23 14:00:00,211.53,211.62,211.0,211.02,49967.0,211.53,211.62,211.0,211.02,49967.0
2020-06-23 14:30:00,211.16,211.78,209.45,209.55,118926.0,211.16,211.78,209.45,209.55,118926.0
2020-06-23 15:00:00,209.33,209.47,207.55,207.74,80398.0,209.33,209.47,207.55,207.74,80398.0
2020-06-23 15:30:00,207.84,208.02,205.66,207.52,174805.0,207.84,208.02,205.66,207.52,174805.0
2020-06-24 09:30:00,209.48,212.25,201.79,201.95,182724.0,209.48,212.25,201.79,201.95,182724.0
2020-06-24 10:00:00,201.83,206.39,201.82,205.1,123378.0,201.83,206.39,201.82,205.1,123378.0
2020-06-24 10:30:00,205.18,205.28,201.31,201.69,133081.0,205.18,205.28,201.31,201.69,133081.0
2020-06-24 11:00:00,201.39,202.1,198.1,201.23,146867.0,201.39,202.1,198.1,201.23,146867.0
2020-06-24 11:30:00,201.22,201.23,197.27,200.78,123827.0,201.22,201.23,197.27,200.78,123827.0
2020-06-24 12:00:00,200.73,201.97,199.56,201.02,82934.0,200.73,201.97,199.56,201.02,82934.0
2020-06-24 12:30:00,201.1,203.84,200.28,202.81,106110.0,201.1,203.84,200.28,202.81,106110.0
2020-06-24 13:00:00,202.81,203.04,200.28,200.8,61336.0,202.81,203.04,200.28,200.8,61336.0
2020-06-24 13:30:00,200.65,202.49,200.32,201.45,37550.0,200.65,202.49,200.32,201.45,37550.0
2020-06-24 14:00:00,201.87,201.88,200.0,201.27,46132.0,201.87,201.88,200.0,201.27,46132.0
2020-06-24 14:30:00,201.18,201.44,199.51,200.19,35016.0,201.18,201.44,199.51,200.19,35016.0
2020-06-24 15:00:00,200.21,202.87,200.21,202.53,61378.0,200.21,202.87,200.21,202.53,61378.0
2020-06-24 15:30:00,202.35,202.78,200.16,200.71,129397.0,202.35,202.78,200.16,200.71,129397.0
2020-06-25 09:30:00,199.95,201.29,196.48,199.74,161121.0,199.95,201.29,196.48,199.74,161121.0
2020-06-25 10:00:00,200.05,200.49,198.19,199.64,103368.0,200.05,200.49,198.19,199.64,103368.0
2020-06-25 10:30:00,199.63,199.99,198.02,199.02,57727.0,199.63,199.99,198.02,199.02,57727.0
2020-06-25 11:00:00,199.35,200.03,197.28,198.79,42072.0,199.35,200.03,197.28,198.79,42072.0
2020-06-25 11:30:00,198.84,203.0,198.33,203.0,62484.0,198.84,203.0,198.33,203.0,62484.0
2020-06-25 12:00:00,202.92,205.97,202.78,203.6,106926.0,202.92,205.97,202.78,203.6,106926.0
2020-06-25 12:30:00,203.56,205.06,203.56,204.15,25208.0,203.56,205.06,203.56,204.15,25208.0
2020-06-25 13:00:00,204.19,204.89,203.63,204.74,31943.0,204.19,204.89,203.63,204.74,31943.0
2020-06-25 13:30:00,204.72,205.25,203.98,204.16,36943.0,204.72,205.25,203.98,204.16,36943.0
2020-06-25 14:00:00,204.33,204.58,202.12,202.13,46304.0,204.33,204.58,202.12,202.13,46304.0
2020-06-25 14:30:00,202.19,202.27,201.23,201.67,44909.0,202.19,202.27,201.23,201.67,44909.0
2020-06-25 15:00:00,201.67,205.48,201.47,204.71,92220.0,201.67,205.48,201.47,204.71,92220.0
2020-06-25 15:30:00,204.59,206.16,204.08,205.23,248197.0,204.59,206.16,204.08,205.23,248197.0
2020-06-26 09:30:00,205.8,213.59,205.8,207.73,190689.0,205.8,213.59,205.8,207.73,190689.0
2020-06-26 10:00:00,207.83,207.83,203.71,206.12,78821.0,207.83,207.83,203.71,206.12,78821.0
2020-06-26 10:30:00,206.06,206.25,202.3,203.28,101926.0,206.06,206.25,202.3,203.28,101926.0
2020-06-26 11:00:00,203.51,206.21,203.26,205.83,172479.0,203.51,206.21,203.26,205.83,172479.0
2020-06-26 11:30:00,206.13,211.33,205.62,210.39,163317.0,206.13,211.33,205.62,210.39,163317.0
2020-06-26 12:00:00,210.31,210.49,206.0,207.75,115609.0,210.31,210.49,206.0,207.75,115609.0
2020-06-26 12:30:00,207.86,208.2,205.48,207.19,67824.0,207.86,208.2,205.48,207.19,67824.0
2020-06-26 13:00:00,207.18,207.43,205.85,205.87,51002.0,207.18,207.43,205.85,205.87,51002.0
2020-06-26 13:30:00,205.88,206.57,204.36,204.47,35908.0,205.88,206.57,204.36,204.47,35908.0
2020-06-26 14:00:00,204.42,205.24,202.79,203.2,53553.0,204.42,205.24,202.79,203.2,53553.0
2020-06-26 14:30:00,203.32,203.74,202.69,203.59,55575.0,203.32,203.74,202.69,203.59,55575.0
2020-06-26 15:00:00,203.68,204.96,202.79,203.47,84126.0,203.68,204.96,202.79,203.47,84126.0
2020-06-26 15:30:00,203.5,203.6,201.01,201.5,262743.0,203.5,203.6,201.01,201.5,262743.0
2020-06-29 09:30:00,200.9,202.46,196.03,199.19,133340.0,200.9,202.46,196.03,199.19,133340.0
2020-06-29 10:00:00,199.25,199.88,196.35,198.49,71608.0,199.25,199.88,196.35,198.49,71608.0
2020-06-29 10:30:00,198.44,199.06,194.84,195.25,89773.0,198.44,199.06,194.84,195.25,89773.0
2020-06-29 11:00:00,195.41,197.12,193.69,196.18,149733.0,195.41,197.12,193.69,196.18,149733.0
2020-06-29 11:30:00,196.19,197.75,195.01,197.74,55007.0,196.19,197.75,195.01,197.74,55007.0
2020-06-29 12:00:00,198.0,198.35,196.71,197.77,42620.0,198.0,198.35,196.71,197.77,42620.0
2020-06-29 12:30:00,197.96,198.61,197.57,197.94,70764.0,197.96,198.61,197.57,197.94,70764.0
2020-06-29 13:00:00,197.98,198.11,196.65,197.7,43412.0,197.98,198.11,196.65,197.7,43412.0
2020-06-29 13:30:00,197.84,198.87,197.59,198.19,43009.0,197.84,198.87,197.59,198.19,43009.0
2020-06-29 14:00:00,198.26,199.09,197.66,197.97,33694.0,198.26,199.09,197.66,197.97,33694.0
2020-06-29 14:30:00,198.14,198.94,196.61,197.13,38801.0,198.14,198.94,196.61,197.13,38801.0
2020-06-29 15:00:00,197.12,197.33,195.77,197.14,49781.0,197.12,197.33,195.77,197.14,49781.0
2020-06-29 15:30:00,197.24,200.95,197.22,200.42,169157.0,197.24,200.95,197.22,200.42,169157.0
2020-06-30 09:30:00,201.33,202.01,198.16,200.73,125862.0,201.33,202.01,198.16,200.73,125862.0
2020-06-30 10:00:00,201.0,201.01,198.87,199.04,72925.0,201.0,201.01,198.87,199.04,72925.0
2020-06-30 10:30:00,198.79,199.14,196.05,197.01,46707.0,198.79,199.14,196.05,197.01,46707.0
2020-06-30 11:00:00,197.05,198.89,196.39,197.69,55002.0,197.05,198.89,196.39,197.69,55002.0
2020-06-30 11:30:00,197.71,198.34,197.01,197.01,25318.0,197.71,198.34,197.01,197.01,25318.0
2020-06-30 12:00:00,197.0,198.12,196.45,197.67,36660.0,197.0,198.12,196.45,197.67,36660.0
2020-06-30 12:30:00,197.7,197.71,195.8,196.58,45539.0,197.7,197.71,195.8,196.58,45539.0
2020-06-30 13:00:00,196.51,197.45,196.25,197.38,33213.0,196.51,197.45,196.25,197.38,33213.0
2020-06-30 13:30:00,197.47,197.79,196.73,197.18,28864.0,197.47,197.79,196.73,197.18,28864.0
2020-06-30 14:00:00,197.02,197.22,196.15,196.5,29529.0,197.02,197.22,196.15,196.5,29529.0
2020-06-30 14:30:00,196.72,196.72,195.49,196.52,52456.0,196.72,196.72,195.49,196.52,52456.0
2020-06-30 15:00:00,196.41,197.12,195.63,196.9,74014.0,196.41,197.12,195.63,196.9,74014.0
2020-06-30 15:30:00,196.82,197.77,196.06,197.6,146052.0,196.82,197.77,196.06,197.6,146052.0
2020-07-01 09:30:00,196.99,200.55,196.3,200.02,111549.0,196.99,200.55,196.3,200.02,111549.0
2020-07-01 10:00:00,200.01,201.69,198.27,201.42,64430.0,200.01,201.69,198.27,201.42,64430.0
2020-07-01 10:30:00,201.42,202.57,200.16,201.17,73778.0,201.42,202.57,200.16,201.17,73778.0
2020-07-01 11:00:00,201.1,203.92,200.54,203.92,45368.0,201.1,203.92,200.54,203.92,45368.0
2020-07-01 11:30:00,203.84,206.59,202.9,206.44,70100.0,203.84,206.59,202.9,206.44,70100.0
2020-07-01 12:00:00,206.44,211.99,206.36,210.77,294449.0,206.44,211.99,206.36,210.77,294449.0
2020-07-01 12:30:00,210.83,214.83,210.83,213.56,210976.0,210.83,214.83,210.83,213.56,210976.0
2020-07-01 13:00:00,213.46,217.09,212.31,215.2,202813.0,213.46,217.09,212.31,215.2,202813.0
2020-07-01 13:30:00,215.0,219.29,214.51,217.81,167509.0,215.0,219.29,214.51,217.81,167509.0
2020-07-01 14:00:00,217.69,220.37,217.51,220.36,190937.0,217.69,220.37,217.51,220.36,190937.0
2020-07-01 14:30:00,220.4,220.98,219.59,220.41,125531.0,220.4,220.98,219.59,220.41,125531.0
2020-07-01 15:00:00,220.42,222.3,218.21,219.6,230791.0,220.42,222.3,218.21,219.6,230791.0
2020-07-01 15:30:00,219.69,222.29,217.82,219.12,412305.0,219.69,222.29,217.82,219.12,412305.0
2020-07-02 09:30:00,220.0,222.18,214.14,216.69,232924.0,220.0,222.18,214.14,216.69,232924.0
2020-07-02 10:00:00,216.31,220.2,215.74,216.82,205987.0,216.31,220.2,215.74,216.82,205987.0
2020-07-02 10:30:00,216.92,219.5,215.26,215.83,107703.0,216.92,219.5,215.26,215.83,107703.0
2020-07-02 11:00:00,216.09,216.5,213.51,213.65,101544.0,216.09,216.5,213.51,213.65,101544.0
2020-07-02 11:30:00,213.5,217.14,213.25,216.42,108447.0,213.5,217.14,213.25,216.42,108447.0
2020-07-02 12:00:00,216.11,216.14,213.32,214.19,65851.0,216.11,216.14,213.32,214.19,65851.0
2020-07-02 12:30:00,214.05,214.26,211.94,212.53,51561.0,214.05,214.26,211.94,212.53,51561.0
2020-07-02 13:00:00,212.4,215.01,211.99,214.52,65803.0,212.4,215.01,211.99,214.52,65803.0
2020-07-02 13:30:00,214.42,214.79,212.44,212.64,40866.0,214.42,214.79,212.44,212.64,40866.0
2020-07-02 14:00:00,212.37,212.98,211.19,212.51,86314.0,212.37,212.98,211.19,212.51,86314.0
2020-07-02 14:30:00,212.66,213.91,212.14,212.8,93886.0,212.66,213.91,212.14,212.8,93886.0
2020-07-02 15:00:00,212.68,213.65,212.31,212.72,67202.0,212.68,213.65,212.31,212.72,67202.0
2020-07-02 15:30:00,212.8,214.21,212.0,214.1,162307.0,212.8,214.21,212.0,214.1,162307.0
2020-07-06 09:30:00,218.05,224.42,218.0,223.86,184213.0,218.05,224.42,218.0,223.86,184213.0
2020-07-06 10:00:00,224.0,224.88,222.22,223.88,90828.0,224.0,224.88,222.22,223.88,90828.0
2020-07-06 10:30:00,223.7,226.5,223.7,226.0,101348.0,223.7,226.5,223.7,226.0,101348.0
2020-07-06 11:00:00,225.95,230.61,225.67,228.34,162601.0,225.95,230.61,225.67,228.34,162601.0
2020-07-06 11:30:00,228.7,229.16,227.04,227.11,69573.0,228.7,229.16,227.04,227.11,69573.0
2020-07-06 12:00:00,227.14,227.53,224.15,224.4,76038.0,227.14,227.53,224.15,224.4,76038.0
2020-07-06 12:30:00,224.59,225.97,223.09,225.63,50409.0,224.59,225.97,223.09,225.63,50409.0
2020-07-06 13:00:00,225.89,225.99,221.57,222.4,59516.0,225.89,225.99,221.57,222.4,59516.0
2020-07-06 13:30:00,222.2,223.65,220.78,221.48,57231.0,222.2,223.65,220.78,221.48,57231.0
2020-07-06 14:00:00,221.35,221.35,218.5,219.8,69740.0,221.35,221.35,218.5,219.8,69740.0
2020-07-06 14:30:00,219.99,221.82,219.45,221.42,57249.0,219.99,221.82,219.45,221.42,57249.0
2020-07-06 15:00:00,221.4,221.4,219.86,220.67,43221.0,221.4,221.4,219.86,220.67,43221.0
2020-07-06 15:30:00,220.75,221.49,219.79,221.32,128899.0,220.75,221.49,219.79,221.32,128899.0
2020-07-07 09:30:00,222.85,226.04,219.37,219.92,99390.0,222.85,226.04,219.37,219.92,99390.0
2020-07-07 10:00:00,219.87,224.41,218.78,224.37,78479.0,219.87,224.41,218.78,224.37,78479.0
2020-07-07 10:30:00,224.36,225.85,223.33,225.57,49842.0,224.36,225.85,223.33,225.57,49842.0
2020-07-07 11:00:00,225.61,227.6,225.22,225.45,56532.0,225.61,227.6,225.22,225.45,56532.0
2020-07-07 11:30:00,225.42,225.42,222.73,224.65,56587.0,225.42,225.42,222.73,224.65,56587.0
2020-07-07 12:00:00,224.85,225.06,223.13,224.29,28710.0,224.85,225.06,223.13,224.29,28710.0
2020-07-07 12:30:00,224.4,228.0,224.27,227.66,75135.0,224.4,228.0,224.27,227.66,75135.0
2020-07-07 13:00:00,227.51,227.65,225.28,226.91,67071.0,227.51,227.65,225.28,226.91,67071.0
2020-07-07 13:30:00,226.83,227.12,226.01,226.97,34944.0,226.83,227.12,226.01,226.97,34944.0
2020-07-07 14:00:00,226.75,227.44,225.62,226.75,30429.0,226.75,227.44,225.62,226.75,30429.0
2020-07-07 14:30:00,226.5,226.67,225.04,226.18,47300.0,226.5,226.67,225.04,226.18,47300.0
2020-07-07 15:00:00,225.9,226.41,225.19,226.36,82895.0,225.9,226.41,225.19,226.36,82895.0
2020-07-07 15:30:00,226.46,226.61,224.38,225.48,102912.0,226.46,226.61,224.38,225.48,102912.0
2020-07-08 09:30:00,226.25,230.92,225.21,226.69,114274.0,226.25,230.92,225.21,226.69,114274.0
2020-07-08 10:00:00,226.44,228.08,224.13,224.35,81210.0,226.44,228.08,224.13,224.35,81210.0
2020-07-08 10:30:00,224.0,225.71,222.9,224.27,126661.0,224.0,225.71,222.9,224.27,126661.0
2020-07-08 11:00:00,224.27,224.43,218.3,219.0,115916.0,224.27,224.43,218.3,219.0,115916.0
2020-07-08 11:30:00,219.13,221.33,218.82,220.61,236668.0,219.13,221.33,218.82,220.61,236668.0
2020-07-08 12:00:00,220.63,220.8,218.07,219.26,92116.0,220.63,220.8,218.07,219.26,92116.0
2020-07-08 12:30:00,219.34,221.82,218.45,221.64,65016.0,219.34,221.82,218.45,221.64,65016.0
2020-07-08 13:00:00,221.57,221.57,220.01,221.21,48531.0,221.57,221.57,220.01,221.21,48531.0
2020-07-08 13:30:00,221.09,222.35,220.66,220.77,62026.0,221.09,222.35,220.66,220.77,62026.0
2020-07-08 14:00:00,220.71,221.26,218.52,220.65,56920.0,220.71,221.26,218.52,220.65,56920.0
2020-07-08 14:30:00,220.89,220.89,218.7,219.56,52315.0,220.89,220.89,218.7,219.56,52315.0
2020-07-08 15:00:00,219.62,221.77,219.61,221.56,74638.0,219.62,221.77,219.61,221.56,74638.0
2020-07-08 15:30:00,221.49,222.0,220.6,221.48,213547.0,221.49,222.0,220.6,221.48,213547.0
2020-07-09 09:30:00,224.0,225.5,221.3,223.55,101157.0,224.0,225.5,221.3,223.55,101157.0
2020-07-09 10:00:00,223.17,223.99,221.89,223.14,65385.0,223.17,223.99,221.89,223.14,65385.0
2020-07-09 10:30:00,222.9,223.12,221.52,222.94,80473.0,222.9,223.12,221.52,222.94,80473.0
2020-07-09 11:00:00,222.62,222.97,219.95,221.62,75120.0,222.62,222.97,219.95,221.62,75120.0
2020-07-09 11:30:00,221.75,224.23,221.2,224.12,46754.0,221.75,224.23,221.2,224.12,46754.0
2020-07-09 12:00:00,223.97,225.3,223.91,224.53,45152.0,223.97,225.3,223.91,224.53,45152.0
2020-07-09 12:30:00,224.69,225.5,223.98,225.47,25584.0,224.69,225.5,223.98,225.47,25584.0
2020-07-09 13:00:00,225.34,226.98,225.13,226.8,39864.0,225.34,226.98,225.13,226.8,39864.0
2020-07-09 13:30:00,226.8,228.9,226.8,227.99,72021.0,226.8,228.9,226.8,227.99,72021.0
2020-07-09 14:00:00,227.98,230.17,227.98,229.85,59423.0,227.98,230.17,227.98,229.85,59423.0
2020-07-09 14:30:00,230.0,230.15,226.6,227.88,118981.0,230.0,230.15,226.6,227.88,118981.0
2020-07-09 15:00:00,227.91,229.43,227.68,227.68,80328.0,227.91,229.43,227.68,227.68,80328.0
2020-07-09 15:30:00,227.68,229.4,227.37,228.94,112268.0,227.68,229.4,227.37,228.94,112268.0
2020-07-10 09:30:00,227.66,228.78,221.5,227.94,125101.0,227.66,228.78,221.5,227.94,125101.0
2020-07-10 10:00:00,228.06,228.07,224.12,226.99,80811.0,228.06,228.07,224.12,226.99,80811.0
2020-07-10 10:30:00,227.47,229.39,226.88,227.39,57841.0,227.47,229.39,226.88,227.39,57841.0
2020-07-10 11:00:00,227.45,227.64,224.9,225.78,89956.0,227.45,227.64,224.9,225.78,89956.0
2020-07-10 11:30:00,225.56,226.42,224.79,225.72,44188.0,225.56,226.42,224.79,225.72,44188.0
2020-07-10 12:00:00,225.49,226.18,224.96,226.18,42811.0,225.49,226.18,224.96,226.18,42811.0
2020-07-10 12:30:00,226.26,226.77,224.31,224.46,28332.0,226.26,226.77,224.31,224.46,28332.0
2020-07-10 13:00:00,224.0,224.36,223.12,223.74,23547.0,224.0,224.36,223.12,223.74,23547.0
2020-07-10 13:30:00,223.77,223.77,221.51,221.52,56376.0,223.77,223.77,221.51,221.52,56376.0
2020-07-10 14:00:00,221.7,222.38,220.21,220.28,59223.0,221.7,222.38,220.21,220.28,59223.0
2020-07-10 14:30:00,220.2,221.49,219.98,220.26,144715.0,220.2,221.49,219.98,220.26,144715.0
2020-07-10 15:00:00,220.23,222.53,220.11,222.1,88612.0,220.23,222.53,220.11,222.1,88612.0
2020-07-10 15:30:00,222.03,223.92,221.54,223.9,153165.0,222.03,223.92,221.54,223.9,153165.0
2020-07-13 09:30:00,219.5,223.1,214.1,214.32,386881.0,219.5,223.1,214.1,214.32,386881.0
2020-07-13 10:00:00,214.79,219.02,211.69,218.51,182564.0,214.79,219.02,211.69,218.51,182564.0
2020-07-13 10:30:00,218.58,220.69,216.44,220.69,93151.0,218.58,220.69,216.44,220.69,93151.0
2020-07-13 11:00:00,220.37,223.74,219.47,223.66,97445.0,220.37,223.74,219.47,223.66,97445.0
2020-07-13 11:30:00,223.37,225.76,221.76,225.27,97439.0,223.37,225.76,221.76,225.27,97439.0
2020-07-13 12:00:00,225.28,226.26,222.5,225.0,86787.0,225.28,226.26,222.5,225.0,86787.0
2020-07-13 12:30:00,225.11,225.78,223.26,223.42,53476.0,225.11,225.78,223.26,223.42,53476.0
2020-07-13 13:00:00,223.56,226.25,222.6,226.1,72005.0,223.56,226.25,222.6,226.1,72005.0
2020-07-13 13:30:00,226.2,226.95,225.21,225.8,52113.0,226.2,226.95,225.21,225.8,52113.0
2020-07-13 14:00:00,226.26,226.32,217.01,217.66,108950.0,226.26,226.32,217.01,217.66,108950.0
2020-07-13 14:30:00,217.67,221.63,216.0,220.91,117671.0,217.67,221.63,216.0,220.91,117671.0
2020-07-13 15:00:00,221.09,221.09,214.31,214.61,105675.0,221.09,221.09,214.31,214.61,105675.0
2020-07-13 15:30:00,214.86,214.86,210.1,210.82,346196.0,214.86,214.86,210.1,210.82,346196.0
2020-07-14 09:30:00,212.39,217.8,206.76,210.86,234943.0,212.39,217.8,206.76,210.86,234943.0
2020-07-14 10:00:00,210.83,212.51,205.8,212.36,180137.0,210.83,212.51,205.8,212.36,180137.0
2020-07-14 10:30:00,212.13,216.34,211.61,213.41,100488.0,212.13,216.34,211.61,213.41,100488.0
2020-07-14 11:00:00,213.29,214.53,212.09,213.99,55631.0,213.29,214.53,212.09,213.99,55631.0
2020-07-14 11:30:00,213.66,216.96,213.64,215.44,52978.0,213.66,216.96,213.64,215.44,52978.0
2020-07-14 12:00:00,215.5,217.1,214.73,215.83,63274.0,215.5,217.1,214.73,215.83,63274.0
2020-07-14 12:30:00,216.06,216.82,214.0,214.09,55816.0,216.06,216.82,214.0,214.09,55816.0
2020-07-14 13:00:00,214.2,215.45,212.8,214.19,33981.0,214.2,215.45,212.8,214.19,33981.0
2020-07-14 13:30:00,214.63,217.98,214.49,217.54,48816.0,214.63,217.98,214.49,217.54,48816.0
2020-07-14 14:00:00,217.83,218.78,216.05,218.13,48708.0,217.83,218.78,216.05,218.13,48708.0
2020-07-14 14:30:00,217.79,218.3,215.7,216.7,39006.0,217.79,218.3,215.7,216.7,39006.0
2020-07-14 15:00:00,216.88,217.22,215.23,216.69,56740.0,216.88,217.22,215.23,216.69,56740.0
2020-07-14 15:30:00,216.48,220.5,215.9,220.2,189602.0,216.48,220.5,215.9,220.2,189602.0
2020-07-15 09:30:00,217.4,219.3,213.11,213.79,171310.0,217.4,219.3,213.11,213.79,171310.0
2020-07-15 10:00:00,213.8,214.88,211.51,213.08,124883.0,213.8,214.88,211.51,213.08,124883.0
2020-07-15 10:30:00,213.04,214.46,211.15,212.03,87928.0,213.04,214.46,211.15,212.03,87928.0
2020-07-15 11:00:00,211.91,212.24,208.51,210.87,114364.0,211.91,212.24,208.51,210.87,114364.0
2020-07-15 11:30:00,210.71,212.64,209.71,210.56,89318.0,210.71,212.64,209.71,210.56,89318.0
2020-07-15 12:00:00,210.59,211.83,209.0,211.71,67185.0,210.59,211.83,209.0,211.71,67185.0
2020-07-15 12:30:00,211.44,213.0,210.41,212.9,54142.0,211.44,213.0,210.41,212.9,54142.0
2020-07-15 13:00:00,212.9,213.18,211.72,212.3,37997.0,212.9,213.18,211.72,212.3,37997.0
2020-07-15 13:30:00,212.46,214.44,212.46,213.13,36265.0,212.46,214.44,212.46,213.13,36265.0
2020-07-15 14:00:00,212.92,214.73,212.75,214.53,36322.0,212.92,214.73,212.75,214.53,36322.0
2020-07-15 14:30:00,214.74,214.89,214.0,214.01,46214.0,214.74,214.89,214.0,214.01,46214.0
2020-07-15 15:00:00,214.12,217.32,214.11,217.29,50304.0,214.12,217.32,214.11,217.29,50304.0
2020-07-15 15:30:00,217.28,218.0,215.84,218.0,129138.0,217.28,218.0,215.84,218.0,129138.0
2020-07-16 09:30:00,214.86,217.09,213.0,214.15,58666.0,214.86,217.09,213.0,214.15,58666.0
2020-07-16 10:00:00,214.56,218.5,213.51,217.68,63049.0,214.56,218.5,213.51,217.68,63049.0
2020-07-16 10:30:00,217.67,219.7,216.3,216.88,61729.0,217.67,219.7,216.3,216.88,61729.0
2020-07-16 11:00:00,216.65,217.75,214.5,217.67,56936.0,216.65,217.75,214.5,217.67,56936.0
2020-07-16 11:30:00,217.56,221.14,217.44,220.3,53499.0,217.56,221.14,217.44,220.3,53499.0
2020-07-16 12:00:00,220.5,221.12,218.97,219.73,28705.0,220.5,221.12,218.97,219.73,28705.0
2020-07-16 12:30:00,219.36,222.43,219.32,220.8,35054.0,219.36,222.43,219.32,220.8,35054.0
2020-07-16 13:00:00,221.11,223.35,221.0,222.99,51435.0,221.11,223.35,221.0,222.99,51435.0
2020-07-16 13:30:00,222.83,222.97,221.39,221.45,26378.0,222.83,222.97,221.39,221.45,26378.0
2020-07-16 14:00:00,221.54,222.48,220.89,221.16,50389.0,221.54,222.48,220.89,221.16,50389.0
2020-07-16 14:30:00,221.16,222.4,219.69,219.89,30005.0,221.16,222.4,219.69,219.89,30005.0
2020-07-16 15:00:00,219.79,221.11,219.38,221.07,46164.0,219.79,221.11,219.38,221.07,46164.0
2020-07-16 15:30:00,221.01,221.01,218.63,219.85,108808.0,221.01,221.01,218.63,219.85,108808.0
2020-07-17 09:30:00,222.2,224.53,218.5,221.35,113989.0,222.2,224.53,218.5,221.35,113989.0
2020-07-17 10:00:00,221.69,222.29,217.8,218.28,79332.0,221.69,222.29,217.8,218.28,79332.0
2020-07-17 10:30:00,218.87,219.77,217.62,219.62,50643.0,218.87,219.77,217.62,219.62,50643.0
2020-07-17 11:00:00,219.39,220.72,218.41,218.75,39455.0,219.39,220.72,218.41,218.75,39455.0
2020-07-17 11:30:00,218.77,219.26,216.51,217.01,29595.0,218.77,219.26,216.51,217.01,29595.0
2020-07-17 12:00:00,216.9,217.1,215.61,215.61,51293.0,216.9,217.1,215.61,215.61,51293.0
2020-07-17 12:30:00,215.74,216.44,214.08,214.81,31596.0,215.74,216.44,214.08,214.81,31596.0
2020-07-17 13:00:00,214.81,215.47,213.54,213.84,61177.0,214.81,215.47,213.54,213.84,61177.0
2020-07-17 13:30:00,213.73,215.23,213.11,215.1,53950.0,213.73,215.23,213.11,215.1,53950.0
2020-07-17 14:00:00,215.1,217.49,215.1,215.84,66428.0,215.1,217.49,215.1,215.84,66428.0
2020-07-17 14:30:00,215.96,216.73,215.0,216.35,38157.0,215.96,216.73,215.0,216.35,38157.0
2020-07-17 15:00:00,216.54,216.55,215.0,215.85,33781.0,216.54,216.55,215.0,215.85,33781.0
2020-07-17 15:30:00,215.97,216.75,215.56,215.83,91456.0,215.97,216.75,215.56,215.83,91456.0
2020-07-20 09:30:00,221.0,224.34,219.03,224.33,138786.0,221.0,224.34,219.03,224.33,138786.0
2020-07-20 10:00:00,224.45,228.26,223.44,227.08,96006.0,224.45,228.26,223.44,227.08,96006.0
2020-07-20 10:30:00,227.19,228.12,225.18,225.9,65741.0,227.19,228.12,225.18,225.9,65741.0
2020-07-20 11:00:00,225.68,226.94,224.18,224.57,58268.0,225.68,226.94,224.18,224.57,58268.0
2020-07-20 11:30:00,224.81,227.01,224.74,226.64,78963.0,224.81,227.01,224.74,226.64,78963.0
2020-07-20 12:00:00,226.69,226.95,225.82,226.41,29268.0,226.69,226.95,225.82,226.41,29268.0
2020-07-20 12:30:00,226.38,227.63,226.04,226.61,43218.0,226.38,227.63,226.04,226.61,43218.0
2020-07-20 13:00:00,226.67,226.73,225.12,225.12,30152.0,226.67,226.73,225.12,225.12,30152.0
2020-07-20 13:30:00,225.21,226.48,224.73,225.26,39090.0,225.21,226.48,224.73,225.26,39090.0
2020-07-20 14:00:00,225.19,226.54,225.08,226.03,45095.0,225.19,226.54,225.08,226.03,45095.0
2020-07-20 14:30:00,226.07,227.95,226.01,227.79,39141.0,226.07,227.95,226.01,227.79,39141.0
2020-07-20 15:00:00,227.68,227.82,227.1,227.25,45350.0,227.68,227.82,227.1,227.25,45350.0
2020-07-20 15:30:00,227.16,230.64,227.15,229.63,246269.0,227.16,230.64,227.15,229.63,246269.0
2020-07-21 09:30:00,231.5,234.37,229.73,232.99,204458.0,231.5,234.37,229.73,232.99,204458.0
2020-07-21 10:00:00,232.43,234.24,230.58,232.56,99790.0,232.43,234.24,230.58,232.56,99790.0
2020-07-21 10:30:00,232.55,232.68,228.35,229.42,77378.0,232.55,232.68,228.35,229.42,77378.0
2020-07-21 11:00:00,229.19,231.95,228.24,229.62,62912.0,229.19,231.95,228.24,229.62,62912.0
2020-07-21 11:30:00,230.03,230.99,226.62,227.34,57951.0,230.03,230.99,226.62,227.34,57951.0
2020-07-21 12:00:00,227.46,228.66,226.86,227.22,26520.0,227.46,228.66,226.86,227.22,26520.0
2020-07-21 12:30:00,227.37,227.51,226.05,227.21,37170.0,227.37,227.51,226.05,227.21,37170.0
2020-07-21 13:00:00,227.1,227.3,225.5,226.75,47324.0,227.1,227.3,225.5,226.75,47324.0
2020-07-21 13:30:00,226.65,226.94,224.41,224.95,73923.0,226.65,226.94,224.41,224.95,73923.0
2020-07-21 14:00:00,225.08,227.8,224.67,226.98,47978.0,225.08,227.8,224.67,226.98,47978.0
2020-07-21 14:30:00,226.75,226.75,224.25,224.25,38401.0,226.75,226.75,224.25,224.25,38401.0
2020-07-21 15:00:00,224.23,226.15,223.28,225.78,73672.0,224.23,226.15,223.28,225.78,73672.0
2020-07-21 15:30:00,226.08,227.22,225.06,226.16,100387.0,226.08,227.22,225.06,226.16,100387.0
2020-07-22 09:30:00,228.46,231.15,226.02,227.57,71741.0,228.46,231.15,226.02,227.57,71741.0
2020-07-22 10:00:00,227.54,228.44,225.96,226.15,47191.0,227.54,228.44,225.96,226.15,47191.0
2020-07-22 10:30:00,225.77,227.17,224.44,224.65,54284.0,225.77,227.17,224.44,224.65,54284.0
2020-07-22 11:00:00,224.91,227.68,223.84,226.98,42283.0,224.91,227.68,223.84,226.98,42283.0
2020-07-22 11:30:00,227.35,228.54,226.77,227.25,30511.0,227.35,228.54,226.77,227.25,30511.0
2020-07-22 12:00:00,227.16,228.08,225.88,225.88,23925.0,227.16,228.08,225.88,225.88,23925.0
2020-07-22 12:30:00,225.97,226.2,223.8,224.34,28752.0,225.97,226.2,223.8,224.34,28752.0
2020-07-22 13:00:00,224.27,226.43,224.18,226.26,19634.0,224.27,226.43,224.18,226.26,19634.0
2020-07-22 13:30:00,226.54,226.7,225.41,225.45,17446.0,226.54,226.7,225.41,225.45,17446.0
2020-07-22 14:00:00,225.45,226.07,224.8,225.36,28740.0,225.45,226.07,224.8,225.36,28740.0
2020-07-22 14:30:00,225.46,226.7,224.89,225.81,22988.0,225.46,226.7,224.89,225.81,22988.0
2020-07-22 15:00:00,225.96,227.0,225.39,226.64,19126.0,225.96,227.0,225.39,226.64,19126.0
2020-07-22 15:30:00,226.76,226.76,225.51,225.94,72751.0,226.76,226.76,225.51,225.94,72751.0
2020-07-23 09:30:00,225.46,226.88,223.51,224.41,55561.0,225.46,226.88,223.51,224.41,55561.0
2020-07-23 10:00:00,223.96,225.18,223.56,225.18,50354.0,223.96,225.18,223.56,225.18,50354.0
2020-07-23 10:30:00,225.45,227.65,224.69,224.87,58721.0,225.45,227.65,224.69,224.87,58721.0
2020-07-23 11:00:00,224.84,225.18,223.61,224.08,25333.0,224.84,225.18,223.61,224.08,25333.0
2020-07-23 11:30:00,224.18,225.64,223.51,223.53,28191.0,224.18,225.64,223.51,223.53,28191.0
2020-07-23 12:00:00,223.37,223.62,221.04,221.48,37997.0,223.37,223.62,221.04,221.48,37997.0
2020-07-23 12:30:00,221.1,221.48,217.38,218.68,80016.0,221.1,221.48,217.38,218.68,80016.0
2020-07-23 13:00:00,218.89,220.33,218.38,218.87,33560.0,218.89,220.33,218.38,218.87,33560.0
2020-07-23 13:30:00,219.06,219.06,215.73,216.95,53437.0,219.06,219.06,215.73,216.95,53437.0
2020-07-23 14:00:00,216.76,216.98,213.3,215.32,91366.0,216.76,216.98,213.3,215.32,91366.0
2020-07-23 14:30:00,215.45,219.66,215.25,218.51,74798.0,215.45,219.66,215.25,218.51,74798.0
2020-07-23 15:00:00,218.63,218.91,216.6,218.81,44737.0,218.63,218.91,216.6,218.81,44737.0
2020-07-23 15:30:00,218.8,219.33,217.54,218.0,115307.0,218.8,219.33,217.54,218.0,115307.0
2020-07-24 09:30:00,214.55,216.29,209.12,214.87,127261.0,214.55,216.29,209.12,214.87,127261.0
2020-07-24 10:00:00,215.26,218.3,214.57,217.49,88508.0,215.26,218.3,214.57,217.49,88508.0
2020-07-24 10:30:00,217.75,220.69,215.67,220.34,63583.0,217.75,220.69,215.67,220.34,63583.0
2020-07-24 11:00:00,220.6,222.0,219.06,221.7,63539.0,220.6,222.0,219.06,221.7,63539.0
2020-07-24 11:30:00,221.31,222.95,220.8,222.94,58797.0,221.31,222.95,220.8,222.94,58797.0
2020-07-24 12:00:00,222.98,223.32,220.56,221.68,81993.0,222.98,223.32,220.56,221.68,81993.0
2020-07-24 12:30:00,221.83,221.98,220.7,220.74,45270.0,221.83,221.98,220.7,220.74,45270.0
2020-07-24 13:00:00,221.08,222.23,219.32,220.8,38845.0,221.08,222.23,219.32,220.8,38845.0
2020-07-24 13:30:00,220.69,225.1,220.25,224.42,91249.0,220.69,225.1,220.25,224.42,91249.0
2020-07-24 14:00:00,224.32,224.83,222.92,224.83,40142.0,224.32,224.83,222.92,224.83,40142.0
2020-07-24 14:30:00,224.97,225.29,223.42,224.44,38735.0,224.97,225.29,223.42,224.44,38735.0
2020-07-24 15:00:00,224.42,224.88,223.0,223.74,68150.0,224.42,224.88,223.0,223.74,68150.0
2020-07-24 15:30:00,223.18,223.18,221.8,222.51,126084.0,223.18,223.18,221.8,222.51,126084.0
2020-07-27 09:30:00,225.15,229.5,223.78,224.0,150075.0,225.15,229.5,223.78,224.0,150075.0
2020-07-27 10:00:00,224.0,225.5,221.23,223.04,113569.0,224.0,225.5,221.23,223.04,113569.0
2020-07-27 10:30:00,223.23,225.5,222.93,224.7,51901.0,223.23,225.5,222.93,224.7,51901.0
2020-07-27 11:00:00,224.38,224.56,220.71,221.91,51624.0,224.38,224.56,220.71,221.91,51624.0
2020-07-27 11:30:00,222.04,223.89,220.78,223.89,38787.0,222.04,223.89,220.78,223.89,38787.0
2020-07-27 12:00:00,223.23,224.0,222.58,223.96,27451.0,223.23,224.0,222.58,223.96,27451.0
2020-07-27 12:30:00,223.31,227.44,223.31,227.3,49706.0,223.31,227.44,223.31,227.3,49706.0
2020-07-27 13:00:00,227.5,227.87,226.42,227.02,37796.0,227.5,227.87,226.42,227.02,37796.0
2020-07-27 13:30:00,226.95,228.08,226.72,227.15,48155.0,226.95,228.08,226.72,227.15,48155.0
2020-07-27 14:00:00,227.29,230.71,227.28,230.55,97249.0,227.29,230.71,227.28,230.55,97249.0
2020-07-27 14:30:00,230.34,230.64,228.88,229.94,51477.0,230.34,230.64,228.88,229.94,51477.0
2020-07-27 15:00:00,229.91,231.01,229.91,230.86,66412.0,229.91,231.01,229.91,230.86,66412.0
2020-07-27 15:30:00,230.86,231.87,230.0,231.41,160308.0,230.86,231.87,230.0,231.41,160308.0
2020-07-28 09:30:00,229.47,230.97,224.89,226.84,123774.0,229.47,230.97,224.89,226.84,123774.0
2020-07-28 10:00:00,226.69,230.84,225.12,229.62,110766.0,226.69,230.84,225.12,229.62,110766.0
2020-07-28 10:30:00,229.37,231.84,228.7,230.24,124933.0,229.37,231.84,228.7,230.24,124933.0
2020-07-28 11:00:00,230.37,230.68,228.21,230.08,40246.0,230.37,230.68,228.21,230.08,40246.0
2020-07-28 11:30:00,229.86,231.5,228.91,229.46,78827.0,229.86,231.5,228.91,229.46,78827.0
2020-07-28 12:00:00,229.46,230.74,228.0,230.23,42833.0,229.46,230.74,228.0,230.23,42833.0
2020-07-28 12:30:00,230.4,232.36,230.29,230.82,69767.0,230.4,232.36,230.29,230.82,69767.0
2020-07-28 13:00:00,231.0,231.37,229.28,229.4,33973.0,231.0,231.37,229.28,229.4,33973.0
2020-07-28 13:30:00,229.71,230.95,229.63,229.71,20262.0,229.71,230.95,229.63,229.71,20262.0
2020-07-28 14:00:00,229.92,229.92,227.59,229.29,54181.0,229.92,229.92,227.59,229.29,54181.0
2020-07-28 14:30:00,229.18,229.53,227.71,228.06,27503.0,229.18,229.53,227.71,228.06,27503.0
2020-07-28 15:00:00,228.13,228.61,226.29,227.8,61559.0,228.13,228.61,226.29,227.8,61559.0
2020-07-28 15:30:00,227.48,228.08,226.0,227.0,119068.0,227.48,228.08,226.0,227.0,119068.0
2020-07-29 09:30:00,233.63,238.27,233.24,235.0,212722.0,233.63,238.27,233.24,235.0,212722.0
2020-07-29 10:00:00,235.06,239.9,234.41,239.63,111540.0,235.06,239.9,234.41,239.63,111540.0
2020-07-29 10:30:00,239.49,243.11,239.31,241.64,212448.0,239.49,243.11,239.31,241.64,212448.0
2020-07-29 11:00:00,241.48,242.55,239.55,240.55,91382.0,241.48,242.55,239.55,240.55,91382.0
2020-07-29 11:30:00,240.54,240.77,239.65,240.63,41147.0,240.54,240.77,239.65,240.63,41147.0
2020-07-29 12:00:00,240.54,242.28,239.69,242.16,63419.0,240.54,242.28,239.69,242.16,63419.0
2020-07-29 12:30:00,242.06,242.53,240.87,241.02,36726.0,242.06,242.53,240.87,241.02,36726.0
2020-07-29 13:00:00,240.91,241.29,239.14,240.3,54047.0,240.91,241.29,239.14,240.3,54047.0
2020-07-29 13:30:00,240.3,241.84,238.7,238.99,69695.0,240.3,241.84,238.7,238.99,69695.0
2020-07-29 14:00:00,238.73,240.39,237.77,240.1,35073.0,238.73,240.39,237.77,240.1,35073.0
2020-07-29 14:30:00,240.12,241.64,239.12,239.25,46505.0,240.12,241.64,239.12,239.25,46505.0
2020-07-29 15:00:00,239.25,241.5,238.21,241.43,59000.0,239.25,241.5,238.21,241.43,59000.0
2020-07-29 15:30:00,241.29,242.24,241.08,241.99,153556.0,241.29,242.24,241.08,241.99,153556.0
2020-07-30 09:30:00,240.75,242.47,238.56,240.52,111433.0,240.75,242.47,238.56,240.52,111433.0
2020-07-30 10:00:00,240.97,247.42,240.49,246.53,140006.0,240.97,247.42,240.49,246.53,140006.0
2020-07-30 10:30:00,246.44,246.58,244.5,246.06,77575.0,246.44,246.58,244.5,246.06,77575.0
2020-07-30 11:00:00,246.1,248.98,245.27,248.5,121738.0,246.1,248.98,245.27,248.5,121738.0
2020-07-30 11:30:00,248.34,250.77,248.33,250.02,120681.0,248.34,250.77,248.33,250.02,120681.0
2020-07-30 12:00:00,250.27,250.48,246.5,247.81,96365.0,250.27,250.48,246.5,247.81,96365.0
2020-07-30 12:30:00,247.87,249.0,247.63,248.16,94624.0,247.87,249.0,247.63,248.16,94624.0
2020-07-30 13:00:00,247.87,248.93,247.5,248.17,39859.0,247.87,248.93,247.5,248.17,39859.0
2020-07-30 13:30:00,248.25,251.51,248.04,250.58,56584.0,248.25,251.51,248.04,250.58,56584.0
2020-07-30 14:00:00,250.58,252.76,249.89,252.25,59998.0,250.58,252.76,249.89,252.25,59998.0
2020-07-30 14:30:00,252.41,254.75,252.3,254.65,74608.0,252.41,254.75,252.3,254.65,74608.0
2020-07-30 15:00:00,254.6,255.16,253.99,254.66,129444.0,254.6,255.16,253.99,254.66,129444.0
2020-07-30 15:30:00,254.65,256.19,254.11,255.89,315588.0,254.65,256.19,254.11,255.89,315588.0
2020-07-31 09:30:00,260.57,267.35,260.57,265.58,372441.0,260.57,267.35,260.57,265.58,372441.0
2020-07-31 10:00:00,265.82,266.98,259.01,262.32,364903.0,265.82,266.98,259.01,262.32,364903.0
2020-07-31 10:30:00,262.33,266.06,262.25,264.36,245933.0,262.33,266.06,262.25,264.36,245933.0
2020-07-31 11:00:00,264.73,267.43,263.1,263.44,137392.0,264.73,267.43,263.1,263.44,137392.0
2020-07-31 11:30:00,263.57,266.22,262.04,265.08,94426.0,263.57,266.22,262.04,265.08,94426.0
2020-07-31 12:00:00,265.04,265.87,264.15,265.41,166133.0,265.04,265.87,264.15,265.41,166133.0
2020-07-31 12:30:00,265.27,265.39,260.73,261.9,153752.0,265.27,265.39,260.73,261.9,153752.0
2020-07-31 13:00:00,261.73,264.14,261.52,263.51,115285.0,261.73,264.14,261.52,263.51,115285.0
2020-07-31 13:30:00,263.54,263.96,260.66,261.12,88871.0,263.54,263.96,260.66,261.12,88871.0
2020-07-31 14:00:00,260.85,264.2,260.8,263.83,118186.0,260.85,264.2,260.8,263.83,118186.0
2020-07-31 14:30:00,263.84,265.84,263.74,265.0,116584.0,263.84,265.84,263.74,265.0,116584.0
2020-07-31 15:00:00,264.96,265.94,263.7,265.35,88588.0,264.96,265.94,263.7,265.35,88588.0
2020-07-31 15:30:00,265.57,266.36,264.59,266.15,239618.0,265.57,266.36,264.59,266.15,239618.0
2020-08-03 09:30:00,273.17,281.69,272.1,281.1,368356.0,273.17,281.69,272.1,281.1,368356.0
2020-08-03 10:00:00,280.56,283.41,280.56,282.09,238011.0,280.56,283.41,280.56,282.09,238011.0
2020-08-03 10:30:00,282.06,283.41,280.08,280.44,166678.0,282.06,283.41,280.08,280.44,166678.0
2020-08-03 11:00:00,280.25,282.1,278.69,279.9,106152.0,280.25,282.1,278.69,279.9,106152.0
2020-08-03 11:30:00,279.8,280.76,278.74,279.8,112968.0,279.8,280.76,278.74,279.8,112968.0
2020-08-03 12:00:00,279.7,283.23,279.36,282.93,199980.0,279.7,283.23,279.36,282.93,199980.0
2020-08-03 12:30:00,283.0,287.59,282.98,285.69,167358.0,283.0,287.59,282.98,285.69,167358.0
2020-08-03 13:00:00,285.68,285.86,283.62,284.74,64216.0,285.68,285.86,283.62,284.74,64216.0
2020-08-03 13:30:00,284.7,285.0,282.21,282.5,72142.0,284.7,285.0,282.21,282.5,72142.0
2020-08-03 14:00:00,282.73,286.18,282.23,286.0,73892.0,282.73,286.18,282.23,286.0,73892.0
2020-08-03 14:30:00,285.75,287.57,285.03,287.27,103072.0,285.75,287.57,285.03,287.27,103072.0
2020-08-03 15:00:00,287.63,287.78,285.74,286.6,97058.0,287.63,287.78,285.74,286.6,97058.0
2020-08-03 15:30:00,286.63,289.38,285.58,287.22,294805.0,286.63,289.38,285.58,287.22,294805.0
2020-08-04 09:30:00,287.5,294.88,287.5,290.17,513667.0,287.5,294.88,287.5,290.17,513667.0
2020-08-04 10:00:00,290.43,292.74,288.8,290.48,306103.0,290.43,292.74,288.8,290.48,306103.0
2020-08-04 10:30:00,290.52,292.38,289.01,289.92,188714.0,290.52,292.38,289.01,289.92,188714.0
2020-08-04 11:00:00,289.67,290.4,287.6,288.41,184834.0,289.67,290.4,287.6,288.41,184834.0
2020-08-04 11:30:00,288.41,288.45,281.07,284.38,289215.0,288.41,288.45,281.07,284.38,289215.0
2020-08-04 12:00:00,284.42,284.91,281.12,284.88,172524.0,284.42,284.91,281.12,284.88,172524.0
2020-08-04 12:30:00,284.51,286.27,283.0,284.28,101190.0,284.51,286.27,283.0,284.28,101190.0
2020-08-04 13:00:00,284.47,284.48,281.7,282.0,106045.0,284.47,284.48,281.7,282.0,106045.0
2020-08-04 13:30:00,282.14,283.0,274.64,278.8,308720.0,282.14,283.0,274.64,278.8,308720.0
2020-08-04 14:00:00,279.29,284.86,279.23,284.01,212286.0,279.29,284.86,279.23,284.01,212286.0
2020-08-04 14:30:00,284.0,287.89,281.41,287.63,170744.0,284.0,287.89,281.41,287.63,170744.0
2020-08-04 15:00:00,287.74,289.6,287.33,289.19,139959.0,287.74,289.6,287.33,289.19,139959.0
2020-08-04 15:30:00,289.27,292.5,286.0,290.85,389447.0,289.27,292.5,286.0,290.85,389447.0
2020-08-05 09:30:00,284.01,295.0,280.0,291.44,629381.0,284.01,295.0,280.0,291.44,629381.0
2020-08-05 10:00:00,291.14,295.29,284.01,291.26,279352.0,291.14,295.29,284.01,291.26,279352.0
2020-08-05 10:30:00,291.19,293.74,289.49,292.95,172455.0,291.19,293.74,289.49,292.95,172455.0
2020-08-05 11:00:00,292.85,297.0,291.54,296.05,206371.0,292.85,297.0,291.54,296.05,206371.0
2020-08-05 11:30:00,296.3,298.1,294.02,295.65,263094.0,296.3,298.1,294.02,295.65,263094.0
2020-08-05 12:00:00,295.67,298.32,295.51,296.94,141975.0,295.67,298.32,295.51,296.94,141975.0
2020-08-05 12:30:00,296.58,298.22,296.58,297.28,116577.0,296.58,298.22,296.58,297.28,116577.0
2020-08-05 13:00:00,297.28,298.16,294.9,297.75,233541.0,297.28,298.16,294.9,297.75,233541.0
2020-08-05 13:30:00,297.73,301.48,297.12,299.7,298914.0,297.73,301.48,297.12,299.7,298914.0
2020-08-05 14:00:00,299.7,304.42,297.89,303.36,172646.0,299.7,304.42,297.89,303.36,172646.0
2020-08-05 14:30:00,303.3,303.83,301.52,302.98,194586.0,303.3,303.83,301.52,302.98,194586.0
2020-08-05 15:00:00,302.81,302.84,300.0,301.22,148028.0,302.81,302.84,300.0,301.22,148028.0
2020-08-05 15:30:00,301.22,302.06,298.6,301.4,525980.0,301.22,302.06,298.6,301.4,525980.0
2020-08-06 09:30:00,303.0,304.94,299.51,303.12,259297.0,303.0,304.94,299.51,303.12,259297.0
2020-08-06 10:00:00,303.01,306.88,298.32,304.98,200561.0,303.01,306.88,298.32,304.98,200561.0
2020-08-06 10:30:00,305.2,312.99,305.11,308.8,295436.0,305.2,312.99,305.11,308.8,295436.0
2020-08-06 11:00:00,308.62,308.79,302.01,302.46,121212.0,308.62,308.79,302.01,302.46,121212.0
2020-08-06 11:30:00,302.4,304.51,301.4,303.63,108378.0,302.4,304.51,301.4,303.63,108378.0
2020-08-06 12:00:00,303.47,310.39,303.37,309.54,109696.0,303.47,310.39,303.37,309.54,109696.0
2020-08-06 12:30:00,309.38,310.42,307.42,310.15,89166.0,309.38,310.42,307.42,310.15,89166.0
2020-08-06 13:00:00,310.63,310.87,308.35,310.23,140580.0,310.63,310.87,308.35,310.23,140580.0
2020-08-06 13:30:00,310.4,312.2,309.26,311.62,141912.0,310.4,312.2,309.26,311.62,141912.0
2020-08-06 14:00:00,311.86,315.2,310.93,312.37,192779.0,311.86,315.2,310.93,312.37,192779.0
2020-08-06 14:30:00,312.31,316.67,311.5,313.6,168466.0,312.31,316.67,311.5,313.6,168466.0
2020-08-06 15:00:00,313.78,314.12,310.78,312.1,115932.0,313.78,314.12,310.78,312.1,115932.0
2020-08-06 15:30:00,312.02,313.88,310.2,313.02,203212.0,312.02,313.88,310.2,313.02,203212.0
2020-08-07 09:30:00,309.19,314.88,307.22,313.88,276739.0,309.19,314.88,307.22,313.88,276739.0
2020-08-07 10:00:00,314.52,323.02,314.47,323.0,326635.0,314.52,323.02,314.47,323.0,326635.0
2020-08-07 10:30:00,322.68,323.15,321.2,321.29,175785.0,322.68,323.15,321.2,321.29,175785.0
2020-08-07 11:00:00,321.27,321.35,316.81,319.4,167833.0,321.27,321.35,316.81,319.4,167833.0
2020-08-07 11:30:00,319.48,322.74,318.45,318.81,102635.0,319.48,322.74,318.45,318.81,102635.0
2020-08-07 12:00:00,318.75,320.06,316.71,318.78,118605.0,318.75,320.06,316.71,318.78,118605.0
2020-08-07 12:30:00,318.72,318.74,310.49,311.59,179706.0,318.72,318.74,310.49,311.59,179706.0
2020-08-07 13:00:00,311.58,311.59,304.0,307.81,258257.0,311.58,311.59,304.0,307.81,258257.0
2020-08-07 13:30:00,307.64,309.75,305.01,306.48,129416.0,307.64,309.75,305.01,306.48,129416.0
2020-08-07 14:00:00,306.6,309.0,300.77,301.77,115469.0,306.6,309.0,300.77,301.77,115469.0
2020-08-07 14:30:00,302.18,307.0,301.73,305.46,101670.0,302.18,307.0,301.73,305.46,101670.0
2020-08-07 15:00:00,305.46,308.09,303.55,307.18,102032.0,305.46,308.09,303.55,307.18,102032.0
2020-08-07 15:30:00,307.53,310.11,306.45,309.68,240898.0,307.53,310.11,306.45,309.68,240898.0
2020-08-10 09:30:00,309.68,313.66,293.92,298.13,319796.0,309.68,313.66,293.92,298.13,319796.0
2020-08-10 10:00:00,298.5,298.51,295.01,297.01,164052.0,298.5,298.51,295.01,297.01,164052.0
2020-08-10 10:30:00,296.84,297.42,290.01,291.17,149910.0,296.84,297.42,290.01,291.17,149910.0
2020-08-10 11:00:00,291.07,301.3,291.07,301.3,174031.0,291.07,301.3,291.07,301.3,174031.0
2020-08-10 11:30:00,300.94,300.94,295.22,298.1,109891.0,300.94,300.94,295.22,298.1,109891.0
2020-08-10 12:00:00,297.99,299.38,297.5,298.49,37991.0,297.99,299.38,297.5,298.49,37991.0
2020-08-10 12:30:00,298.23,300.25,297.46,299.42,49536.0,298.23,300.25,297.46,299.42,49536.0
2020-08-10 13:00:00,299.61,301.8,298.71,301.8,45822.0,299.61,301.8,298.71,301.8,45822.0
2020-08-10 13:30:00,301.81,303.48,301.17,301.56,48775.0,301.81,303.48,301.17,301.56,48775.0
2020-08-10 14:00:00,301.59,302.4,298.93,299.44,39961.0,301.59,302.4,298.93,299.44,39961.0
2020-08-10 14:30:00,299.41,299.41,296.0,297.54,69348.0,299.41,299.41,296.0,297.54,69348.0
2020-08-10 15:00:00,297.7,298.77,296.0,296.15,46119.0,297.7,298.77,296.0,296.15,46119.0
2020-08-10 15:30:00,296.3,298.96,296.08,298.01,133046.0,296.3,298.96,296.08,298.01,133046.0
2020-08-11 09:30:00,293.25,309.7,283.51,305.83,716365.0,293.25,309.7,283.51,305.83,716365.0
2020-08-11 10:00:00,305.83,317.86,305.34,315.87,674701.0,305.83,317.86,305.34,315.87,674701.0
2020-08-11 10:30:00,315.65,324.0,315.32,321.56,709712.0,315.65,324.0,315.32,321.56,709712.0
2020-08-11 11:00:00,321.67,323.78,318.21,320.1,557680.0,321.67,323.78,318.21,320.1,557680.0
2020-08-11 11:30:00,319.59,323.5,318.01,321.09,496262.0,319.59,323.5,318.01,321.09,496262.0
2020-08-11 12:00:00,321.32,324.49,320.98,323.84,450471.0,321.32,324.49,320.98,323.84,450471.0
2020-08-11 12:30:00,323.86,324.81,311.0,315.04,727204.0,323.86,324.81,311.0,315.04,727204.0
2020-08-11 13:00:00,315.0,317.61,312.15,315.06,347727.0,315.0,317.61,312.15,315.06,347727.0
2020-08-11 13:30:00,315.04,319.68,313.47,319.28,326566.0,315.04,319.68,313.47,319.28,326566.0
2020-08-11 14:00:00,319.33,319.59,315.69,317.57,341916.0,319.33,319.59,315.69,317.57,341916.0
2020-08-11 14:30:00,317.77,318.53,312.61,316.79,381577.0,317.77,318.53,312.61,316.79,381577.0
2020-08-11 15:00:00,316.96,317.34,310.33,313.48,594380.0,316.96,317.34,310.33,313.48,594380.0
2020-08-11 15:30:00,313.48,313.86,308.69,308.95,827138.0,313.48,313.86,308.69,308.95,827138.0
2020-08-12 09:30:00,309.87,312.96,303.3,306.84,427309.0,309.87,312.96,303.3,306.84,427309.0
2020-08-12 10:00:00,307.5,308.08,295.19,299.28,383782.0,307.5,308.08,295.19,299.28,383782.0
2020-08-12 10:30:00,299.3,303.88,298.01,301.63,296740.0,299.3,303.88,298.01,301.63,296740.0
2020-08-12 11:00:00,301.63,301.63,297.0,299.29,164903.0,301.63,301.63,297.0,299.29,164903.0
2020-08-12 11:30:00,299.2,303.8,299.0,302.83,121580.0,299.2,303.8,299.0,302.83,121580.0
2020-08-12 12:00:00,303.0,305.46,302.37,302.94,110421.0,303.0,305.46,302.37,302.94,110421.0
2020-08-12 12:30:00,302.67,303.94,299.41,299.42,154643.0,302.67,303.94,299.41,299.42,154643.0
2020-08-12 13:00:00,299.34,299.58,293.69,293.97,188902.0,299.34,299.58,293.69,293.97,188902.0
2020-08-12 13:30:00,293.49,296.98,293.49,296.72,192965.0,293.49,296.98,293.49,296.72,192965.0
2020-08-12 14:00:00,296.88,299.5,295.26,298.98,124524.0,296.88,299.5,295.26,298.98,124524.0
2020-08-12 14:30:00,298.83,302.91,298.42,302.52,145911.0,298.83,302.91,298.42,302.52,145911.0
2020-08-12 15:00:00,302.36,302.76,300.42,301.28,118193.0,302.36,302.76,300.42,301.28,118193.0
2020-08-12 15:30:00,301.34,302.19,299.52,301.73,210765.0,301.34,302.19,299.52,301.73,210765.0
2020-08-13 09:30:00,307.91,312.23,305.01,311.63,254009.0,307.91,312.23,305.01,311.63,254009.0
2020-08-13 10:00:00,311.28,311.91,306.01,309.45,135481.0,311.28,311.91,306.01,309.45,135481.0
2020-08-13 10:30:00,309.28,314.2,308.84,314.0,113096.0,309.28,314.2,308.84,314.0,113096.0
2020-08-13 11:00:00,314.01,316.64,313.05,314.52,153998.0,314.01,316.64,313.05,314.52,153998.0
2020-08-13 11:30:00,314.53,315.72,313.61,315.33,102835.0,314.53,315.72,313.61,315.33,102835.0
2020-08-13 12:00:00,315.58,320.43,315.54,318.22,145609.0,315.58,320.43,315.54,318.22,145609.0
2020-08-13 12:30:00,318.19,319.25,316.44,317.63,67331.0,318.19,319.25,316.44,317.63,67331.0
2020-08-13 13:00:00,317.81,317.81,314.0,314.67,64268.0,317.81,317.81,314.0,314.67,64268.0
2020-08-13 13:30:00,314.49,317.39,312.6,316.7,110599.0,314.49,317.39,312.6,316.7,110599.0
2020-08-13 14:00:00,316.72,316.72,314.59,315.06,79012.0,316.72,316.72,314.59,315.06,79012.0
2020-08-13 14:30:00,315.27,315.61,313.28,313.63,60042.0,315.27,315.61,313.28,313.63,60042.0
2020-08-13 15:00:00,313.52,314.83,312.06,313.92,79233.0,313.52,314.83,312.06,313.92,79233.0
2020-08-13 15:30:00,313.72,314.77,313.31,314.28,172054.0,313.72,314.77,313.31,314.28,172054.0
2020-08-14 09:30:00,312.16,315.97,308.19,312.64,188798.0,312.16,315.97,308.19,312.64,188798.0
2020-08-14 10:00:00,312.8,313.29,308.61,308.72,97083.0,312.8,313.29,308.61,308.72,97083.0
2020-08-14 10:30:00,309.12,314.79,308.0,313.58,87416.0,309.12,314.79,308.0,313.58,87416.0
2020-08-14 11:00:00,313.44,314.03,311.69,313.39,31520.0,313.44,314.03,311.69,313.39,31520.0
2020-08-14 11:30:00,313.12,315.5,311.87,312.05,55758.0,313.12,315.5,311.87,312.05,55758.0
2020-08-14 12:00:00,312.69,314.75,311.5,311.5,45226.0,312.69,314.75,311.5,311.5,45226.0
2020-08-14 12:30:00,311.58,312.95,310.87,310.87,36994.0,311.58,312.95,310.87,310.87,36994.0
2020-08-14 13:00:00,311.22,312.37,310.87,311.75,47135.0,311.22,312.37,310.87,311.75,47135.0
2020-08-14 13:30:00,311.85,312.34,309.19,310.86,33480.0,311.85,312.34,309.19,310.86,33480.0
2020-08-14 14:00:00,311.01,311.16,308.3,310.31,76027.0,311.01,311.16,308.3,310.31,76027.0
2020-08-14 14:30:00,310.24,311.12,309.42,310.31,41320.0,310.24,311.12,309.42,310.31,41320.0
2020-08-14 15:00:00,310.14,310.25,308.54,309.56,59147.0,310.14,310.25,308.54,309.56,59147.0
2020-08-14 15:30:00,309.76,310.04,308.93,309.85,105732.0,309.76,310.04,308.93,309.85,105732.0
2020-08-17 09:30:00,316.5,318.01,310.81,312.13,125454.0,316.5,318.01,310.81,312.13,125454.0
2020-08-17 10:00:00,312.86,314.04,310.7,314.04,116648.0,312.86,314.04,310.7,314.04,116648.0
2020-08-17 10:30:00,314.02,314.09,311.21,313.49,72340.0,314.02,314.09,311.21,313.49,72340.0
2020-08-17 11:00:00,313.47,315.89,312.87,314.38,98925.0,313.47,315.89,312.87,314.38,98925.0
2020-08-17 11:30:00,314.42,315.0,312.35,313.99,51276.0,314.42,315.0,312.35,313.99,51276.0
2020-08-17 12:00:00,314.0,314.91,312.79,314.09,112706.0,314.0,314.91,312.79,314.09,112706.0
2020-08-17 12:30:00,314.07,314.21,313.35,314.0,22332.0,314.07,314.21,313.35,314.0,22332.0
2020-08-17 13:00:00,314.2,314.63,312.19,312.27,46592.0,314.2,314.63,312.19,312.27,46592.0
2020-08-17 13:30:00,312.39,313.4,312.2,313.0,46312.0,312.39,313.4,312.2,313.0,46312.0
2020-08-17 14:00:00,312.54,313.6,311.55,313.1,74374.0,312.54,313.6,311.55,313.1,74374.0
2020-08-17 14:30:00,313.12,313.59,312.0,312.44,73666.0,313.12,313.59,312.0,312.44,73666.0
2020-08-17 15:00:00,312.64,313.4,311.93,313.14,72839.0,312.64,313.4,311.93,313.14,72839.0
2020-08-17 15:30:00,313.15,314.42,312.73,314.25,258067.0,313.15,314.42,312.73,314.25,258067.0
2020-08-18 09:30:00,314.47,327.0,314.07,325.88,289351.0,314.47,327.0,314.07,325.88,289351.0
2020-08-18 10:00:00,325.54,331.86,324.71,329.15,326878.0,325.54,331.86,324.71,329.15,326878.0
2020-08-18 10:30:00,328.64,330.43,326.13,326.7,235617.0,328.64,330.43,326.13,326.7,235617.0
2020-08-18 11:00:00,326.82,330.01,326.55,329.97,142682.0,326.82,330.01,326.55,329.97,142682.0
2020-08-18 11:30:00,329.88,332.0,329.07,331.81,190909.0,329.88,332.0,329.07,331.81,190909.0
2020-08-18 12:00:00,331.77,333.72,330.44,333.48,99002.0,331.77,333.72,330.44,333.48,99002.0
2020-08-18 12:30:00,333.47,334.22,331.41,331.6,82872.0,333.47,334.22,331.41,331.6,82872.0
2020-08-18 13:00:00,331.59,332.46,328.8,329.86,71535.0,331.59,332.46,328.8,329.86,71535.0
2020-08-18 13:30:00,329.82,330.21,327.85,328.42,79277.0,329.82,330.21,327.85,328.42,79277.0
2020-08-18 14:00:00,328.57,328.58,324.6,326.89,186500.0,328.57,328.58,324.6,326.89,186500.0
2020-08-18 14:30:00,327.09,329.0,326.28,327.17,67784.0,327.09,329.0,326.28,327.17,67784.0
2020-08-18 15:00:00,327.17,328.19,324.22,324.6,107278.0,327.17,328.19,324.22,324.6,107278.0
2020-08-18 15:30:00,324.81,326.59,324.36,326.01,219399.0,324.81,326.59,324.36,326.01,219399.0
2020-08-19 09:30:00,326.0,333.33,325.26,327.87,181499.0,326.0,333.33,325.26,327.87,181499.0
2020-08-19 10:00:00,328.34,336.29,328.34,334.35,179140.0,328.34,336.29,328.34,334.35,179140.0
2020-08-19 10:30:00,334.16,335.97,331.48,335.43,120350.0,334.16,335.97,331.48,335.43,120350.0
2020-08-19 11:00:00,335.38,338.03,334.31,337.89,105166.0,335.38,338.03,334.31,337.89,105166.0
2020-08-19 11:30:00,337.83,339.81,336.13,337.99,124623.0,337.83,339.81,336.13,337.99,124623.0
2020-08-19 12:00:00,337.89,339.25,336.63,337.37,61811.0,337.89,339.25,336.63,337.37,61811.0
2020-08-19 12:30:00,337.38,339.16,337.2,337.57,58028.0,337.38,339.16,337.2,337.57,58028.0
2020-08-19 13:00:00,337.54,337.54,333.92,335.03,90729.0,337.54,337.54,333.92,335.03,90729.0
2020-08-19 13:30:00,334.83,335.28,331.5,332.54,110354.0,334.83,335.28,331.5,332.54,110354.0
2020-08-19 14:00:00,332.58,333.2,327.52,331.28,185431.0,332.58,333.2,327.52,331.28,185431.0
2020-08-19 14:30:00,330.73,332.99,329.57,330.81,145196.0,330.73,332.99,329.57,330.81,145196.0
2020-08-19 15:00:00,330.78,331.79,327.7,327.97,133017.0,330.78,331.79,327.7,327.97,133017.0
2020-08-19 15:30:00,327.9,333.48,327.72,333.01,302338.0,327.9,333.48,327.72,333.01,302338.0
2020-08-20 09:30:00,331.11,334.37,329.13,330.77,100747.0,331.11,334.37,329.13,330.77,100747.0
2020-08-20 10:00:00,330.52,330.52,326.23,329.76,170166.0,330.52,330.52,326.23,329.76,170166.0
2020-08-20 10:30:00,329.74,332.18,327.15,330.9,188719.0,329.74,332.18,327.15,330.9,188719.0
2020-08-20 11:00:00,330.86,331.25,327.83,330.12,152983.0,330.86,331.25,327.83,330.12,152983.0
2020-08-20 11:30:00,330.02,332.25,328.94,330.77,70291.0,330.02,332.25,328.94,330.77,70291.0
2020-08-20 12:00:00,330.72,330.89,326.58,328.82,107744.0,330.72,330.89,326.58,328.82,107744.0
2020-08-20 12:30:00,328.52,329.79,328.38,328.75,122959.0,328.52,329.79,328.38,328.75,122959.0
2020-08-20 13:00:00,328.78,329.34,327.6,328.7,52418.0,328.78,329.34,327.6,328.7,52418.0
2020-08-20 13:30:00,328.72,329.86,327.75,329.39,64049.0,328.72,329.86,327.75,329.39,64049.0
2020-08-20 14:00:00,329.45,329.83,328.38,328.98,67561.0,329.45,329.83,328.38,328.98,67561.0
2020-08-20 14:30:00,328.97,329.18,328.04,328.57,114459.0,328.97,329.18,328.04,328.57,114459.0
2020-08-20 15:00:00,328.65,329.2,327.93,328.66,99693.0,328.65,329.2,327.93,328.66,99693.0
2020-08-20 15:30:00,328.59,331.38,328.1,328.97,196084.0,328.59,331.38,328.1,328.97,196084.0
2020-08-21 09:30:00,329.0,332.0,326.41,328.8,111253.0,329.0,332.0,326.41,328.8,111253.0
2020-08-21 10:00:00,328.97,330.55,327.21,330.51,118483.0,328.97,330.55,327.21,330.51,118483.0
2020-08-21 10:30:00,330.99,339.77,330.32,338.75,228456.0,330.99,339.77,330.32,338.75,228456.0
2020-08-21 11:00:00,338.73,338.95,336.84,338.45,134828.0,338.73,338.95,336.84,338.45,134828.0
2020-08-21 11:30:00,338.46,338.46,334.17,334.17,79413.0,338.46,338.46,334.17,334.17,79413.0
2020-08-21 12:00:00,334.15,337.12,333.89,335.93,70485.0,334.15,337.12,333.89,335.93,70485.0
2020-08-21 12:30:00,336.01,338.95,335.2,338.64,76822.0,336.01,338.95,335.2,338.64,76822.0
2020-08-21 13:00:00,338.64,339.55,337.64,339.42,76356.0,338.64,339.55,337.64,339.42,76356.0
2020-08-21 13:30:00,339.56,340.03,338.01,338.26,77009.0,339.56,340.03,338.01,338.26,77009.0
2020-08-21 14:00:00,338.28,338.29,336.56,337.46,51721.0,338.28,338.29,336.56,337.46,51721.0
2020-08-21 14:30:00,337.39,339.95,336.7,339.51,103480.0,337.39,339.95,336.7,339.51,103480.0
2020-08-21 15:00:00,339.49,340.75,338.82,340.5,126149.0,339.49,340.75,338.82,340.5,126149.0
2020-08-21 15:30:00,340.37,341.58,339.69,340.26,198825.0,340.37,341.58,339.69,340.26,198825.0
2020-08-24 09:30:00,345.93,349.09,329.0,335.21,207098.0,345.93,349.09,329.0,335.21,207098.0
2020-08-24 10:00:00,334.92,339.44,332.34,334.75,105940.0,334.92,339.44,332.34,334.75,105940.0
2020-08-24 10:30:00,334.88,335.57,328.0,328.42,113702.0,334.88,335.57,328.0,328.42,113702.0
2020-08-24 11:00:00,329.25,335.0,328.8,333.85,71443.0,329.25,335.0,328.8,333.85,71443.0
2020-08-24 11:30:00,333.98,337.77,333.85,335.92,55428.0,333.98,337.77,333.85,335.92,55428.0
2020-08-24 12:00:00,335.84,337.7,334.95,335.11,71057.0,335.84,337.7,334.95,335.11,71057.0
2020-08-24 12:30:00,334.98,335.88,334.07,334.71,38730.0,334.98,335.88,334.07,334.71,38730.0
2020-08-24 13:00:00,334.59,336.68,334.09,334.96,45533.0,334.59,336.68,334.09,334.96,45533.0
2020-08-24 13:30:00,334.83,336.55,334.14,336.0,50327.0,334.83,336.55,334.14,336.0,50327.0
2020-08-24 14:00:00,335.91,336.98,334.62,334.87,50598.0,335.91,336.98,334.62,334.87,50598.0
2020-08-24 14:30:00,334.87,335.75,334.42,334.9,58667.0,334.87,335.75,334.42,334.9,58667.0
2020-08-24 15:00:00,335.17,339.46,334.7,338.29,81034.0,335.17,339.46,334.7,338.29,81034.0
2020-08-24 15:30:00,338.31,339.57,336.25,337.99,141062.0,338.31,339.57,336.25,337.99,141062.0
2020-08-25 09:30:00,334.15,337.4,331.3,335.36,109207.0,334.15,337.4,331.3,335.36,109207.0
2020-08-25 10:00:00,335.22,336.45,332.06,332.38,77607.0,335.22,336.45,332.06,332.38,77607.0
2020-08-25 10:30:00,332.38,332.74,330.2,332.03,83358.0,332.38,332.74,330.2,332.03,83358.0
2020-08-25 11:00:00,332.01,332.4,330.69,331.46,69509.0,332.01,332.4,330.69,331.46,69509.0
2020-08-25 11:30:00,331.44,332.74,330.47,332.4,69975.0,331.44,332.74,330.47,332.4,69975.0
2020-08-25 12:00:00,332.62,332.62,331.13,331.71,38042.0,332.62,332.62,331.13,331.71,38042.0
2020-08-25 12:30:00,331.68,333.32,331.59,332.41,34775.0,331.68,333.32,331.59,332.41,34775.0
2020-08-25 13:00:00,332.38,333.63,331.88,333.63,42932.0,332.38,333.63,331.88,333.63,42932.0
2020-08-25 13:30:00,333.63,333.88,332.65,332.89,43992.0,333.63,333.88,332.65,332.89,43992.0
2020-08-25 14:00:00,332.88,334.83,332.88,334.56,37059.0,332.88,334.83,332.88,334.56,37059.0
2020-08-25 14:30:00,334.7,336.01,334.08,335.47,56332.0,334.7,336.01,334.08,335.47,56332.0
2020-08-25 15:00:00,335.62,339.9,335.44,338.63,88415.0,335.62,339.9,335.44,338.63,88415.0
2020-08-25 15:30:00,338.8,339.06,336.44,338.04,94180.0,338.8,339.06,336.44,338.04,94180.0
2020-08-26 09:30:00,339.31,342.5,338.18,340.75,83968.0,339.31,342.5,338.18,340.75,83968.0
2020-08-26 10:00:00,341.0,343.46,337.31,342.82,112653.0,341.0,343.46,337.31,342.82,112653.0
2020-08-26 10:30:00,342.65,343.88,341.88,342.53,48166.0,342.65,343.88,341.88,342.53,48166.0
2020-08-26 11:00:00,342.47,344.0,341.49,343.88,46840.0,342.47,344.0,341.49,343.88,46840.0
2020-08-26 11:30:00,343.93,345.45,343.3,345.15,74204.0,343.93,345.45,343.3,345.15,74204.0
2020-08-26 12:00:00,345.06,345.5,344.35,344.77,37773.0,345.06,345.5,344.35,344.77,37773.0
2020-08-26 12:30:00,344.8,345.28,343.52,344.93,56524.0,344.8,345.28,343.52,344.93,56524.0
2020-08-26 13:00:00,344.88,346.36,344.56,345.93,27834.0,344.88,346.36,344.56,345.93,27834.0
2020-08-26 13:30:00,345.88,346.69,345.54,346.13,24366.0,345.88,346.69,345.54,346.13,24366.0
2020-08-26 14:00:00,346.32,346.75,344.54,344.75,31101.0,346.32,346.75,344.54,344.75,31101.0
2020-08-26 14:30:00,344.75,345.4,340.8,340.88,67495.0,344.75,345.4,340.8,340.88,67495.0
2020-08-26 15:00:00,340.76,344.96,340.55,344.3,38405.0,340.76,344.96,340.55,344.3,38405.0
2020-08-26 15:30:00,344.53,344.57,341.59,342.56,100851.0,344.53,344.57,341.59,342.56,100851.0
2020-08-27 09:30:00,341.75,342.54,333.5,334.86,159962.0,341.75,342.54,333.5,334.86,159962.0
2020-08-27 10:00:00,334.57,336.1,329.83,334.2,148436.0,334.57,336.1,329.83,334.2,148436.0
2020-08-27 10:30:00,334.01,336.37,332.87,334.23,102817.0,334.01,336.37,332.87,334.23,102817.0
2020-08-27 11:00:00,334.21,336.32,332.78,333.02,109550.0,334.21,336.32,332.78,333.02,109550.0
2020-08-27 11:30:00,332.93,332.93,330.17,330.75,92834.0,332.93,332.93,330.17,330.75,92834.0
2020-08-27 12:00:00,330.64,331.83,328.4,329.29,184202.0,330.64,331.83,328.4,329.29,184202.0
2020-08-27 12:30:00,329.32,330.68,325.9,327.4,134054.0,329.32,330.68,325.9,327.4,134054.0
2020-08-27 13:00:00,327.04,331.82,326.63,331.54,62590.0,327.04,331.82,326.63,331.54,62590.0
2020-08-27 13:30:00,331.47,333.45,330.16,333.32,56052.0,331.47,333.45,330.16,333.32,56052.0
2020-08-27 14:00:00,333.31,336.68,333.06,335.96,86244.0,333.31,336.68,333.06,335.96,86244.0
2020-08-27 14:30:00,335.78,336.19,331.65,332.29,42476.0,335.78,336.19,331.65,332.29,42476.0
2020-08-27 15:00:00,332.83,333.14,331.51,331.74,49414.0,332.83,333.14,331.51,331.74,49414.0
2020-08-27 15:30:00,331.72,332.17,330.65,331.3,114902.0,331.72,332.17,330.65,331.3,114902.0
2020-08-28 09:30:00,330.0,332.77,327.06,331.65,197875.0,330.0,332.77,327.06,331.65,197875.0
2020-08-28 10:00:00,331.04,333.98,329.55,330.27,76568.0,331.04,333.98,329.55,330.27,76568.0
2020-08-28 10:30:00,330.28,331.87,327.1,327.36,86321.0,330.28,331.87,327.1,327.36,86321.0
2020-08-28 11:00:00,327.7,327.8,324.01,324.73,95523.0,327.7,327.8,324.01,324.73,95523.0
2020-08-28 11:30:00,324.35,324.56,321.07,322.5,101658.0,324.35,324.56,321.07,322.5,101658.0
2020-08-28 12:00:00,322.37,324.84,320.85,320.89,83582.0,322.37,324.84,320.85,320.89,83582.0
2020-08-28 12:30:00,320.98,321.46,318.13,318.55,144260.0,320.98,321.46,318.13,318.55,144260.0
2020-08-28 13:00:00,318.23,322.4,317.26,318.78,72383.0,318.23,322.4,317.26,318.78,72383.0
2020-08-28 13:30:00,318.78,320.11,318.24,318.52,63007.0,318.78,320.11,318.24,318.52,63007.0
2020-08-28 14:00:00,318.49,318.49,313.54,314.26,223769.0,318.49,318.49,313.54,314.26,223769.0
2020-08-28 14:30:00,314.19,315.02,312.11,314.21,128622.0,314.19,315.02,312.11,314.21,128622.0
2020-08-28 15:00:00,314.21,316.15,310.45,311.18,198197.0,314.21,316.15,310.45,311.18,198197.0
2020-08-28 15:30:00,311.11,314.99,310.58,310.94,377306.0,311.11,314.99,310.58,310.94,377306.0
2020-08-31 09:30:00,310.99,311.46,291.78,292.34,413667.0,310.99,311.46,291.78,292.34,413667.0
2020-08-31 10:00:00,292.3,294.69,287.31,289.65,424151.0,292.3,294.69,287.31,289.65,424151.0
2020-08-31 10:30:00,289.44,299.75,288.51,296.57,342154.0,289.44,299.75,288.51,296.57,342154.0
2020-08-31 11:00:00,296.57,297.34,289.95,291.32,177770.0,296.57,297.34,289.95,291.32,177770.0
2020-08-31 11:30:00,291.21,291.64,288.72,290.42,181511.0,291.21,291.64,288.72,290.42,181511.0
2020-08-31 12:00:00,290.51,293.5,289.64,293.5,213549.0,290.51,293.5,289.64,293.5,213549.0
2020-08-31 12:30:00,293.73,299.68,292.64,298.81,174980.0,293.73,299.68,292.64,298.81,174980.0
2020-08-31 13:00:00,298.81,300.72,297.31,299.31,140754.0,298.81,300.72,297.31,299.31,140754.0
2020-08-31 13:30:00,299.6,300.0,295.7,296.61,97335.0,299.6,300.0,295.7,296.61,97335.0
2020-08-31 14:00:00,296.32,298.04,295.29,296.57,88769.0,296.32,298.04,295.29,296.57,88769.0
2020-08-31 14:30:00,296.93,301.0,296.51,300.68,110016.0,296.93,301.0,296.51,300.68,110016.0
2020-08-31 15:00:00,300.54,300.87,297.88,299.07,117591.0,300.54,300.87,297.88,299.07,117591.0
2020-08-31 15:30:00,298.89,300.99,296.49,296.56,284020.0,298.89,300.99,296.49,296.56,284020.0
2020-09-01 09:30:00,298.5,313.87,297.31,306.04,288673.0,298.5,313.87,297.31,306.04,288673.0
2020-09-01 10:00:00,306.01,312.5,304.8,312.5,187060.0,306.01,312.5,304.8,312.5,187060.0
2020-09-01 10:30:00,312.26,312.26,305.85,306.18,98236.0,312.26,312.26,305.85,306.18,98236.0
2020-09-01 11:00:00,306.22,306.67,304.22,305.75,92791.0,306.22,306.67,304.22,305.75,92791.0
2020-09-01 11:30:00,305.95,307.5,305.18,307.34,40286.0,305.95,307.5,305.18,307.34,40286.0
2020-09-01 12:00:00,307.32,308.62,305.41,305.93,43585.0,307.32,308.62,305.41,305.93,43585.0
2020-09-01 12:30:00,305.91,307.5,305.77,306.91,33559.0,305.91,307.5,305.77,306.91,33559.0
2020-09-01 13:00:00,307.25,308.03,304.5,304.7,40912.0,307.25,308.03,304.5,304.7,40912.0
2020-09-01 13:30:00,304.75,305.44,303.0,305.13,50288.0,304.75,305.44,303.0,305.13,50288.0
2020-09-01 14:00:00,304.8,305.42,303.66,304.85,43351.0,304.8,305.42,303.66,304.85,43351.0
2020-09-01 14:30:00,305.09,306.0,303.95,305.93,36997.0,305.09,306.0,303.95,305.93,36997.0
2020-09-01 15:00:00,305.74,308.53,305.72,307.97,80699.0,305.74,308.53,305.72,307.97,80699.0
2020-09-01 15:30:00,307.98,308.16,306.02,306.84,146284.0,307.98,308.16,306.02,306.84,146284.0
2020-09-02 09:30:00,311.01,313.0,292.15,292.99,245375.0,311.01,313.0,292.15,292.99,245375.0
2020-09-02 10:00:00,292.61,300.34,292.01,300.08,158639.0,292.61,300.34,292.01,300.08,158639.0
2020-09-02 10:30:00,299.92,300.23,293.75,294.53,90127.0,299.92,300.23,293.75,294.53,90127.0
2020-09-02 11:00:00,294.47,295.05,290.78,292.13,81139.0,294.47,295.05,290.78,292.13,81139.0
2020-09-02 11:30:00,291.82,293.07,288.01,291.66,96936.0,291.82,293.07,288.01,291.66,96936.0
2020-09-02 12:00:00,291.44,296.72,291.15,294.95,96585.0,291.44,296.72,291.15,294.95,96585.0
2020-09-02 12:30:00,295.09,296.0,293.95,294.15,45703.0,295.09,296.0,293.95,294.15,45703.0
2020-09-02 13:00:00,294.16,294.79,292.77,293.55,64441.0,294.16,294.79,292.77,293.55,64441.0
2020-09-02 13:30:00,293.26,294.42,292.44,293.01,48241.0,293.26,294.42,292.44,293.01,48241.0
2020-09-02 14:00:00,293.04,294.45,291.81,294.04,58709.0,293.04,294.45,291.81,294.04,58709.0
2020-09-02 14:30:00,294.12,296.82,294.11,295.97,55319.0,294.12,296.82,294.11,295.97,55319.0
2020-09-02 15:00:00,296.15,298.51,295.13,296.75,109419.0,296.15,298.51,295.13,296.75,109419.0
2020-09-02 15:30:00,297.18,300.71,297.17,300.21,170483.0,297.18,300.71,297.17,300.21,170483.0
2020-09-03 09:30:00,287.55,292.79,278.85,283.77,349505.0,287.55,292.79,278.85,283.77,349505.0
2020-09-03 10:00:00,283.69,286.5,280.06,281.88,158656.0,283.69,286.5,280.06,281.88,158656.0
2020-09-03 10:30:00,281.64,286.4,278.42,281.42,167739.0,281.64,286.4,278.42,281.42,167739.0
2020-09-03 11:00:00,281.55,281.79,273.09,276.26,211947.0,281.55,281.79,273.09,276.26,211947.0
2020-09-03 11:30:00,276.06,283.12,275.42,280.83,196291.0,276.06,283.12,275.42,280.83,196291.0
2020-09-03 12:00:00,280.81,281.41,278.3,278.96,90672.0,280.81,281.41,278.3,278.96,90672.0
2020-09-03 12:30:00,278.89,279.46,276.09,277.14,72649.0,278.89,279.46,276.09,277.14,72649.0
2020-09-03 13:00:00,277.17,279.22,275.56,278.69,62474.0,277.17,279.22,275.56,278.69,62474.0
2020-09-03 13:30:00,278.56,279.16,275.0,276.56,64679.0,278.56,279.16,275.0,276.56,64679.0
2020-09-03 14:00:00,276.74,278.84,276.16,277.55,81867.0,276.74,278.84,276.16,277.55,81867.0
2020-09-03 14:30:00,277.94,279.84,277.3,277.3,85944.0,277.94,279.84,277.3,277.3,85944.0
2020-09-03 15:00:00,277.26,278.01,273.74,274.12,153860.0,277.26,278.01,273.74,274.12,153860.0
2020-09-03 15:30:00,273.9,277.37,273.51,275.7,275726.0,273.9,277.37,273.51,275.7,275726.0
2020-09-04 09:30:00,265.7,271.96,248.91,250.2,767015.0,265.7,271.96,248.91,250.2,767015.0
2020-09-04 10:00:00,250.02,256.72,241.13,241.94,532173.0,250.02,256.72,241.13,241.94,532173.0
2020-09-04 10:30:00,241.8,243.0,234.65,240.34,468722.0,241.8,243.0,234.65,240.34,468722.0
2020-09-04 11:00:00,240.63,249.2,240.63,246.69,300394.0,240.63,249.2,240.63,246.69,300394.0
2020-09-04 11:30:00,246.95,259.68,246.46,259.64,227686.0,246.95,259.68,246.46,259.64,227686.0
2020-09-04 12:00:00,259.66,261.98,257.73,261.97,248768.0,259.66,261.98,257.73,261.97,248768.0
2020-09-04 12:30:00,261.93,264.23,256.4,259.39,149563.0,261.93,264.23,256.4,259.39,149563.0
2020-09-04 13:00:00,259.25,259.37,253.51,256.76,153878.0,259.25,259.37,253.51,256.76,153878.0
2020-09-04 13:30:00,256.73,260.99,256.25,258.8,79888.0,256.73,260.99,256.25,258.8,79888.0
2020-09-04 14:00:00,258.75,259.0,256.23,257.94,63091.0,258.75,259.0,256.23,257.94,63091.0
2020-09-04 14:30:00,257.81,264.38,256.11,263.79,109549.0,257.81,264.38,256.11,263.79,109549.0
2020-09-04 15:00:00,263.91,265.31,262.54,263.75,106629.0,263.91,265.31,262.54,263.75,106629.0
2020-09-04 15:30:00,263.72,263.82,259.2,261.03,271775.0,263.72,263.82,259.2,261.03,271775.0
2020-09-08 09:30:00,246.0,261.61,242.51,260.26,269604.0,246.0,261.61,242.51,260.26,269604.0
2020-09-08 10:00:00,260.96,270.03,257.79,268.81,200280.0,260.96,270.03,257.79,268.81,200280.0
2020-09-08 10:30:00,269.1,269.64,261.75,264.81,168782.0,269.1,269.64,261.75,264.81,168782.0
2020-09-08 11:00:00,264.45,264.73,259.04,260.09,77979.0,264.45,264.73,259.04,260.09,77979.0
2020-09-08 11:30:00,259.99,260.19,254.81,256.84,84731.0,259.99,260.19,254.81,256.84,84731.0
2020-09-08 12:00:00,256.74,258.21,255.11,255.5,69337.0,256.74,258.21,255.11,255.5,69337.0
2020-09-08 12:30:00,255.47,258.62,254.56,258.08,79412.0,255.47,258.62,254.56,258.08,79412.0
2020-09-08 13:00:00,258.04,258.45,255.14,256.22,75492.0,258.04,258.45,255.14,256.22,75492.0
2020-09-08 13:30:00,256.37,259.33,256.37,257.79,70597.0,256.37,259.33,256.37,257.79,70597.0
2020-09-08 14:00:00,257.95,259.01,253.41,253.7,112809.0,257.95,259.01,253.41,253.7,112809.0
2020-09-08 14:30:00,253.84,256.5,251.09,253.68,131582.0,253.84,256.5,251.09,253.68,131582.0
2020-09-08 15:00:00,253.47,255.44,250.46,255.32,111826.0,253.47,255.44,250.46,255.32,111826.0
2020-09-08 15:30:00,255.22,256.17,251.29,251.98,158759.0,255.22,256.17,251.29,251.98,158759.0
2020-09-09 09:30:00,258.57,266.39,254.31,257.47,208844.0,258.57,266.39,254.31,257.47,208844.0
2020-09-09 10:00:00,257.65,262.65,255.24,262.36,89096.0,257.65,262.65,255.24,262.36,89096.0
2020-09-09 10:30:00,261.92,263.16,260.03,260.28,69342.0,261.92,263.16,260.03,260.28,69342.0
2020-09-09 11:00:00,260.34,261.95,256.11,257.76,54844.0,260.34,261.95,256.11,257.76,54844.0
2020-09-09 11:30:00,257.57,258.64,254.35,254.47,64568.0,257.57,258.64,254.35,254.47,64568.0
2020-09-09 12:00:00,254.8,256.24,253.01,254.98,76944.0,254.8,256.24,253.01,254.98,76944.0
2020-09-09 12:30:00,254.8,257.3,254.49,256.99,68436.0,254.8,257.3,254.49,256.99,68436.0
2020-09-09 13:00:00,257.09,257.77,254.25,254.82,38630.0,257.09,257.77,254.25,254.82,38630.0
2020-09-09 13:30:00,254.68,254.68,251.33,252.82,61841.0,254.68,254.68,251.33,252.82,61841.0
2020-09-09 14:00:00,253.03,254.4,251.57,253.52,78740.0,253.03,254.4,251.57,253.52,78740.0
2020-09-09 14:30:00,253.91,255.48,252.98,254.8,59629.0,253.91,255.48,252.98,254.8,59629.0
2020-09-09 15:00:00,255.0,258.79,254.98,257.73,84850.0,255.0,258.79,254.98,257.73,84850.0
2020-09-09 15:30:00,257.74,259.51,256.06,258.31,207555.0,257.74,259.51,256.06,258.31,207555.0
2020-09-10 09:30:00,272.6,284.64,269.31,284.25,531420.0,272.6,284.64,269.31,284.25,531420.0
2020-09-10 10:00:00,284.01,292.7,284.0,290.58,621858.0,284.01,292.7,284.0,290.58,621858.0
2020-09-10 10:30:00,290.36,296.86,285.15,285.25,388001.0,290.36,296.86,285.15,285.25,388001.0
2020-09-10 11:00:00,285.16,287.89,281.38,285.96,263247.0,285.16,287.89,281.38,285.96,263247.0
2020-09-10 11:30:00,285.64,286.49,280.56,282.81,137498.0,285.64,286.49,280.56,282.81,137498.0
2020-09-10 12:00:00,282.56,286.91,280.28,281.0,115723.0,282.56,286.91,280.28,281.0,115723.0
2020-09-10 12:30:00,281.46,282.88,276.0,277.53,205814.0,281.46,282.88,276.0,277.53,205814.0
2020-09-10 13:00:00,277.43,279.49,276.27,277.8,86153.0,277.43,279.49,276.27,277.8,86153.0
2020-09-10 13:30:00,277.89,278.45,272.88,273.03,102529.0,277.89,278.45,272.88,273.03,102529.0
2020-09-10 14:00:00,273.13,274.5,262.01,262.55,251990.0,273.13,274.5,262.01,262.55,251990.0
2020-09-10 14:30:00,262.94,269.79,261.69,269.71,264805.0,262.94,269.79,261.69,269.71,264805.0
2020-09-10 15:00:00,269.52,270.24,264.0,266.19,179504.0,269.52,270.24,264.0,266.19,179504.0
2020-09-10 15:30:00,265.89,268.5,264.1,264.49,354880.0,265.89,268.5,264.1,264.49,354880.0
2020-09-11 09:30:00,266.45,273.44,259.29,260.68,276764.0,266.45,273.44,259.29,260.68,276764.0
2020-09-11 10:00:00,260.37,263.98,256.02,261.34,231526.0,260.37,263.98,256.02,261.34,231526.0
2020-09-11 10:30:00,261.81,262.31,257.79,260.65,134659.0,261.81,262.31,257.79,260.65,134659.0
2020-09-11 11:00:00,260.89,263.61,256.06,256.06,149241.0,260.89,263.61,256.06,256.06,149241.0
2020-09-11 11:30:00,256.5,257.65,254.76,255.1,105713.0,256.5,257.65,254.76,255.1,105713.0
2020-09-11 12:00:00,255.32,256.84,254.41,255.06,53468.0,255.32,256.84,254.41,255.06,53468.0
2020-09-11 12:30:00,254.88,254.88,248.52,249.36,123054.0,254.88,254.88,248.52,249.36,123054.0
2020-09-11 13:00:00,249.16,251.25,246.57,247.22,78971.0,249.16,251.25,246.57,247.22,78971.0
2020-09-11 13:30:00,246.91,251.26,245.95,249.61,111461.0,246.91,251.26,245.95,249.61,111461.0
2020-09-11 14:00:00,249.62,250.98,247.52,247.79,87609.0,249.62,250.98,247.52,247.79,87609.0
2020-09-11 14:30:00,247.72,253.0,247.72,250.95,111307.0,247.72,253.0,247.72,250.95,111307.0
2020-09-11 15:00:00,250.85,254.43,248.03,254.04,114656.0,250.85,254.43,248.03,254.04,114656.0
2020-09-11 15:30:00,253.8,254.15,251.85,252.32,210778.0,253.8,254.15,251.85,252.32,210778.0
2020-09-14 09:30:00,258.0,259.85,250.09,258.43,275186.0,258.0,259.85,250.09,258.43,275186.0
2020-09-14 10:00:00,258.64,262.77,256.66,261.75,185752.0,258.64,262.77,256.66,261.75,185752.0
2020-09-14 10:30:00,261.75,263.23,258.21,263.23,185148.0,261.75,263.23,258.21,263.23,185148.0
2020-09-14 11:00:00,263.25,268.32,260.0,263.69,212486.0,263.25,268.32,260.0,263.69,212486.0
2020-09-14 11:30:00,263.86,265.76,261.28,261.57,162246.0,263.86,265.76,261.28,261.57,162246.0
2020-09-14 12:00:00,261.52,264.73,260.16,260.73,175858.0,261.52,264.73,260.16,260.73,175858.0
2020-09-14 12:30:00,261.07,262.77,258.55,262.55,136136.0,261.07,262.77,258.55,262.55,136136.0
2020-09-14 13:00:00,262.57,263.93,260.24,263.01,158680.0,262.57,263.93,260.24,263.01,158680.0
2020-09-14 13:30:00,263.1,263.5,260.71,262.74,120131.0,263.1,263.5,260.71,262.74,120131.0
2020-09-14 14:00:00,262.65,265.17,260.85,263.77,108164.0,262.65,265.17,260.85,263.77,108164.0
2020-09-14 14:30:00,263.8,265.96,263.32,265.59,136390.0,263.8,265.96,263.32,265.59,136390.0
2020-09-14 15:00:00,265.52,266.18,263.51,265.2,156091.0,265.52,266.18,263.51,265.2,156091.0
2020-09-14 15:30:00,265.33,266.85,264.94,266.7,252276.0,265.33,266.85,264.94,266.7,252276.0
2020-09-15 09:30:00,270.84,275.86,263.76,266.95,330512.0,270.84,275.86,263.76,266.95,330512.0
2020-09-15 10:00:00,267.17,267.17,258.25,261.66,240980.0,267.17,267.17,258.25,261.66,240980.0
2020-09-15 10:30:00,261.67,264.16,259.26,263.9,214049.0,261.67,264.16,259.26,263.9,214049.0
2020-09-15 11:00:00,264.1,267.69,262.56,266.68,143457.0,264.1,267.69,262.56,266.68,143457.0
2020-09-15 11:30:00,266.8,268.81,266.44,267.12,140296.0,266.8,268.81,266.44,267.12,140296.0
2020-09-15 12:00:00,267.15,270.76,267.15,269.37,114045.0,267.15,270.76,267.15,269.37,114045.0
2020-09-15 12:30:00,269.37,270.43,268.21,269.1,87638.0,269.37,270.43,268.21,269.1,87638.0
2020-09-15 13:00:00,269.16,269.59,267.46,267.76,107413.0,269.16,269.59,267.46,267.76,107413.0
2020-09-15 13:30:00,267.76,269.59,266.75,268.16,110844.0,267.76,269.59,266.75,268.16,110844.0
2020-09-15 14:00:00,268.22,270.88,267.58,270.73,142323.0,268.22,270.88,267.58,270.73,142323.0
2020-09-15 14:30:00,270.74,273.41,268.97,271.54,163939.0,270.74,273.41,268.97,271.54,163939.0
2020-09-15 15:00:00,271.53,272.55,268.5,270.79,175586.0,271.53,272.55,268.5,270.79,175586.0
2020-09-15 15:30:00,270.64,270.69,267.81,270.34,245840.0,270.64,270.69,267.81,270.34,245840.0
2020-09-16 09:30:00,267.32,275.0,266.77,269.86,239964.0,267.32,275.0,266.77,269.86,239964.0
2020-09-16 10:00:00,271.07,274.59,269.1,274.2,183652.0,271.07,274.59,269.1,274.2,183652.0
2020-09-16 10:30:00,274.11,274.45,265.39,266.15,154878.0,274.11,274.45,265.39,266.15,154878.0
2020-09-16 11:00:00,265.86,269.55,264.88,268.86,110037.0,265.86,269.55,264.88,268.86,110037.0
2020-09-16 11:30:00,268.74,269.26,266.94,266.94,42419.0,268.74,269.26,266.94,266.94,42419.0
2020-09-16 12:00:00,266.99,270.46,266.99,269.63,56002.0,266.99,270.46,266.99,269.63,56002.0
2020-09-16 12:30:00,269.78,270.54,268.2,269.43,51005.0,269.78,270.54,268.2,269.43,51005.0
2020-09-16 13:00:00,269.2,270.4,267.29,268.1,54543.0,269.2,270.4,267.29,268.1,54543.0
2020-09-16 13:30:00,267.72,268.41,267.14,268.41,36530.0,267.72,268.41,267.14,268.41,36530.0
2020-09-16 14:00:00,268.2,270.96,267.54,269.98,51140.0,268.2,270.96,267.54,269.98,51140.0
2020-09-16 14:30:00,270.35,273.58,270.0,271.44,81126.0,270.35,273.58,270.0,271.44,81126.0
2020-09-16 15:00:00,271.61,272.27,268.8,268.8,89386.0,271.61,272.27,268.8,268.8,89386.0
2020-09-16 15:30:00,268.51,270.0,265.15,268.96,195383.0,268.51,270.0,265.15,268.96,195383.0
2020-09-17 09:30:00,255.97,262.73,253.5,257.85,299851.0,255.97,262.73,253.5,257.85,299851.0
2020-09-17 10:00:00,257.63,260.52,254.81,256.44,183225.0,257.63,260.52,254.81,256.44,183225.0
2020-09-17 10:30:00,256.16,261.57,254.65,260.55,198154.0,256.16,261.57,254.65,260.55,198154.0
2020-09-17 11:00:00,260.55,264.05,259.85,262.75,166584.0,260.55,264.05,259.85,262.75,166584.0
2020-09-17 11:30:00,262.92,263.73,258.21,258.23,117187.0,262.92,263.73,258.21,258.23,117187.0
2020-09-17 12:00:00,258.07,261.18,256.29,258.63,70364.0,258.07,261.18,256.29,258.63,70364.0
2020-09-17 12:30:00,258.36,259.41,257.17,258.43,57788.0,258.36,259.41,257.17,258.43,57788.0
2020-09-17 13:00:00,258.24,258.69,256.6,257.91,79374.0,258.24,258.69,256.6,257.91,79374.0
2020-09-17 13:30:00,258.0,262.95,257.75,261.62,108211.0,258.0,262.95,257.75,261.62,108211.0
2020-09-17 14:00:00,261.86,263.93,261.53,262.26,59319.0,261.86,263.93,261.53,262.26,59319.0
2020-09-17 14:30:00,262.22,264.0,260.88,263.0,42700.0,262.22,264.0,260.88,263.0,42700.0
2020-09-17 15:00:00,263.03,264.88,261.38,263.17,72248.0,263.03,264.88,261.38,263.17,72248.0
2020-09-17 15:30:00,263.03,270.49,263.02,269.58,250707.0,263.03,270.49,263.02,269.58,250707.0
2020-09-18 09:30:00,272.06,281.98,270.86,281.98,295853.0,272.06,281.98,270.86,281.98,295853.0
2020-09-18 10:00:00,282.0,288.66,279.81,286.09,327179.0,282.0,288.66,279.81,286.09,327179.0
2020-09-18 10:30:00,286.51,286.76,279.31,280.26,254684.0,286.51,286.76,279.31,280.26,254684.0
2020-09-18 11:00:00,280.31,284.65,278.58,284.36,189860.0,280.31,284.65,278.58,284.36,189860.0
2020-09-18 11:30:00,284.36,288.7,282.71,287.7,160749.0,284.36,288.7,282.71,287.7,160749.0
2020-09-18 12:00:00,287.4,288.57,285.91,287.48,181131.0,287.4,288.57,285.91,287.48,181131.0
2020-09-18 12:30:00,287.46,287.92,282.92,283.71,133889.0,287.46,287.92,282.92,283.71,133889.0
2020-09-18 13:00:00,283.86,286.12,281.0,281.0,112254.0,283.86,286.12,281.0,281.0,112254.0
2020-09-18 13:30:00,280.52,284.99,278.24,284.41,173696.0,280.52,284.99,278.24,284.41,173696.0
2020-09-18 14:00:00,284.28,287.23,282.46,284.93,113365.0,284.28,287.23,282.46,284.93,113365.0
2020-09-18 14:30:00,284.65,289.24,284.39,287.91,151291.0,284.65,289.24,284.39,287.91,151291.0
2020-09-18 15:00:00,288.0,289.84,287.11,287.88,148116.0,288.0,289.84,287.11,287.88,148116.0
2020-09-18 15:30:00,287.93,293.97,287.7,289.98,443267.0,287.93,293.97,287.7,289.98,443267.0
2020-09-21 09:30:00,285.62,297.93,281.2,294.67,248902.0,285.62,297.93,281.2,294.67,248902.0
2020-09-21 10:00:00,293.7,298.38,288.89,293.09,178148.0,293.7,298.38,288.89,293.09,178148.0
2020-09-21 10:30:00,293.08,293.92,284.0,287.46,166299.0,293.08,293.92,284.0,287.46,166299.0
2020-09-21 11:00:00,287.41,291.46,286.01,289.28,105331.0,287.41,291.46,286.01,289.28,105331.0
2020-09-21 11:30:00,289.46,293.43,287.18,292.87,136589.0,289.46,293.43,287.18,292.87,136589.0
2020-09-21 12:00:00,292.97,295.63,292.32,294.26,102402.0,292.97,295.63,292.32,294.26,102402.0
2020-09-21 12:30:00,294.5,296.39,293.52,295.33,63415.0,294.5,296.39,293.52,295.33,63415.0
2020-09-21 13:00:00,295.49,299.97,294.49,298.59,78986.0,295.49,299.97,294.49,298.59,78986.0
2020-09-21 13:30:00,298.88,299.92,294.5,294.6,81639.0,298.88,299.92,294.5,294.6,81639.0
2020-09-21 14:00:00,294.85,295.63,291.7,292.19,76310.0,294.85,295.63,291.7,292.19,76310.0
2020-09-21 14:30:00,292.26,292.87,290.52,292.24,71437.0,292.26,292.87,290.52,292.24,71437.0
2020-09-21 15:00:00,292.34,297.66,291.64,296.4,104043.0,292.34,297.66,291.64,296.4,104043.0
2020-09-21 15:30:00,296.32,302.8,295.65,302.38,303087.0,296.32,302.8,295.65,302.38,303087.0
2020-09-22 09:30:00,304.5,307.92,293.02,296.4,196240.0,304.5,307.92,293.02,296.4,196240.0
2020-09-22 10:00:00,296.41,298.74,291.0,294.48,187823.0,296.41,298.74,291.0,294.48,187823.0
2020-09-22 10:30:00,294.78,297.65,293.82,295.06,70418.0,294.78,297.65,293.82,295.06,70418.0
2020-09-22 11:00:00,294.3,294.82,291.68,293.44,90657.0,294.3,294.82,291.68,293.44,90657.0
2020-09-22 11:30:00,294.17,294.84,291.59,294.17,81282.0,294.17,294.84,291.59,294.17,81282.0
2020-09-22 12:00:00,294.42,297.46,292.79,296.9,82392.0,294.42,297.46,292.79,296.9,82392.0
2020-09-22 12:30:00,297.13,299.84,296.97,299.57,69850.0,297.13,299.84,296.97,299.57,69850.0
2020-09-22 13:00:00,299.84,302.46,299.37,301.23,47981.0,299.84,302.46,299.37,301.23,47981.0
2020-09-22 13:30:00,301.23,301.9,299.32,301.06,47662.0,301.23,301.9,299.32,301.06,47662.0
2020-09-22 14:00:00,300.85,302.0,298.01,299.18,71238.0,300.85,302.0,298.01,299.18,71238.0
2020-09-22 14:30:00,299.0,301.68,297.3,300.98,60553.0,299.0,301.68,297.3,300.98,60553.0
2020-09-22 15:00:00,301.24,302.31,299.9,301.76,45370.0,301.24,302.31,299.9,301.76,45370.0
2020-09-22 15:30:00,301.79,305.17,300.68,304.16,132819.0,301.79,305.17,300.68,304.16,132819.0
2020-09-23 09:30:00,300.33,302.26,292.02,293.66,153386.0,300.33,302.26,292.02,293.66,153386.0
2020-09-23 10:00:00,293.94,294.9,288.3,292.01,149542.0,293.94,294.9,288.3,292.01,149542.0
2020-09-23 10:30:00,292.06,294.93,289.65,293.12,97019.0,292.06,294.93,289.65,293.12,97019.0
2020-09-23 11:00:00,293.23,297.07,292.1,294.34,85977.0,293.23,297.07,292.1,294.34,85977.0
2020-09-23 11:30:00,294.6,294.6,289.1,289.97,78653.0,294.6,294.6,289.1,289.97,78653.0
2020-09-23 12:00:00,289.66,291.21,287.02,288.89,104616.0,289.66,291.21,287.02,288.89,104616.0
2020-09-23 12:30:00,288.97,289.4,285.73,286.33,160985.0,288.97,289.4,285.73,286.33,160985.0
2020-09-23 13:00:00,286.38,289.22,286.19,288.02,57263.0,286.38,289.22,286.19,288.02,57263.0
2020-09-23 13:30:00,287.49,288.0,285.14,285.39,37630.0,287.49,288.0,285.14,285.39,37630.0
2020-09-23 14:00:00,285.01,285.02,281.28,282.01,77895.0,285.01,285.02,281.28,282.01,77895.0
2020-09-23 14:30:00,282.19,288.21,281.41,285.75,113758.0,282.19,288.21,281.41,285.75,113758.0
2020-09-23 15:00:00,285.56,287.81,281.42,286.61,79252.0,285.56,287.81,281.42,286.61,79252.0
2020-09-23 15:30:00,286.51,289.3,285.54,286.75,170105.0,286.51,289.3,285.54,286.75,170105.0
2020-09-24 09:30:00,279.91,288.58,274.45,282.42,250078.0,279.91,288.58,274.45,282.42,250078.0
2020-09-24 10:00:00,282.81,286.71,277.16,277.17,133566.0,282.81,286.71,277.16,277.17,133566.0
2020-09-24 10:30:00,277.19,280.62,272.89,279.91,123340.0,277.19,280.62,272.89,279.91,123340.0
2020-09-24 11:00:00,280.09,283.94,277.53,283.57,93800.0,280.09,283.94,277.53,283.57,93800.0
2020-09-24 11:30:00,284.21,287.68,283.95,287.51,83680.0,284.21,287.68,283.95,287.51,83680.0
2020-09-24 12:00:00,287.67,288.75,284.57,285.65,61137.0,287.67,288.75,284.57,285.65,61137.0
2020-09-24 12:30:00,285.41,286.36,283.59,285.55,52832.0,285.41,286.36,283.59,285.55,52832.0
2020-09-24 13:00:00,285.78,290.46,285.18,289.91,73801.0,285.78,290.46,285.18,289.91,73801.0
2020-09-24 13:30:00,289.95,291.85,288.22,288.22,64342.0,289.95,291.85,288.22,288.22,64342.0
2020-09-24 14:00:00,288.08,290.64,285.32,286.19,68312.0,288.08,290.64,285.32,286.19,68312.0
2020-09-24 14:30:00,286.53,289.9,286.04,286.19,47587.0,286.53,289.9,286.04,286.19,47587.0
2020-09-24 15:00:00,286.35,288.35,283.5,284.39,118731.0,286.35,288.35,283.5,284.39,118731.0
2020-09-24 15:30:00,284.27,286.88,282.44,283.88,158349.0,284.27,286.88,282.44,283.88,158349.0
2020-09-25 09:30:00,287.86,291.92,284.44,291.92,196534.0,287.86,291.92,284.44,291.92,196534.0
2020-09-25 10:00:00,292.01,295.0,289.35,293.59,122331.0,292.01,295.0,289.35,293.59,122331.0
2020-09-25 10:30:00,293.87,294.58,288.69,290.06,118672.0,293.87,294.58,288.69,290.06,118672.0
2020-09-25 11:00:00,290.44,293.14,290.02,291.96,66772.0,290.44,293.14,290.02,291.96,66772.0
2020-09-25 11:30:00,291.5,292.4,288.96,289.75,47816.0,291.5,292.4,288.96,289.75,47816.0
2020-09-25 12:00:00,289.78,291.25,288.34,288.63,34190.0,289.78,291.25,288.34,288.63,34190.0
2020-09-25 12:30:00,289.25,291.08,288.43,290.53,31469.0,289.25,291.08,288.43,290.53,31469.0
2020-09-25 13:00:00,290.71,292.08,290.04,292.0,36646.0,290.71,292.08,290.04,292.0,36646.0
2020-09-25 13:30:00,291.82,293.36,290.97,292.91,26131.0,291.82,293.36,290.97,292.91,26131.0
2020-09-25 14:00:00,293.46,295.58,292.46,293.81,48418.0,293.46,295.58,292.46,293.81,48418.0
2020-09-25 14:30:00,293.81,295.38,292.87,295.3,38123.0,293.81,295.38,292.87,295.3,38123.0
2020-09-25 15:00:00,294.96,296.45,293.43,293.61,55165.0,294.96,296.45,293.43,293.61,55165.0
2020-09-25 15:30:00,293.8,294.44,291.93,293.75,155862.0,293.8,294.44,291.93,293.75,155862.0
2020-09-28 09:30:00,301.01,307.47,298.3,302.06,196250.0,301.01,307.47,298.3,302.06,196250.0
2020-09-28 10:00:00,301.68,304.53,301.02,303.75,81072.0,301.68,304.53,301.02,303.75,81072.0
2020-09-28 10:30:00,303.88,304.26,300.98,301.73,68824.0,303.88,304.26,300.98,301.73,68824.0
2020-09-28 11:00:00,301.89,305.53,301.4,303.63,88173.0,301.89,305.53,301.4,303.63,88173.0
2020-09-28 11:30:00,303.76,304.29,300.44,301.29,49314.0,303.76,304.29,300.44,301.29,49314.0
2020-09-28 12:00:00,301.29,301.65,298.44,300.62,68362.0,301.29,301.65,298.44,300.62,68362.0
2020-09-28 12:30:00,301.0,302.06,300.24,301.68,44998.0,301.0,302.06,300.24,301.68,44998.0
2020-09-28 13:00:00,301.72,301.73,299.43,301.43,21254.0,301.72,301.73,299.43,301.43,21254.0
2020-09-28 13:30:00,301.37,302.44,299.23,299.27,48339.0,301.37,302.44,299.23,299.27,48339.0
2020-09-28 14:00:00,299.62,301.61,299.0,299.86,34723.0,299.62,301.61,299.0,299.86,34723.0
2020-09-28 14:30:00,299.86,301.32,299.7,301.0,36750.0,299.86,301.32,299.7,301.0,36750.0
2020-09-28 15:00:00,300.97,301.5,299.91,301.12,44765.0,300.97,301.5,299.91,301.12,44765.0
2020-09-28 15:30:00,300.87,301.62,299.49,300.79,103100.0,300.87,301.62,299.49,300.79,103100.0
2020-09-29 09:30:00,302.39,304.65,296.01,299.83,109982.0,302.39,304.65,296.01,299.83,109982.0
2020-09-29 10:00:00,299.59,302.76,296.01,296.37,157945.0,299.59,302.76,296.01,296.37,157945.0
2020-09-29 10:30:00,296.78,297.26,293.34,293.76,94169.0,296.78,297.26,293.34,293.76,94169.0
2020-09-29 11:00:00,293.79,301.82,293.01,300.1,104292.0,293.79,301.82,293.01,300.1,104292.0
2020-09-29 11:30:00,299.66,300.98,297.75,299.58,44318.0,299.66,300.98,297.75,299.58,44318.0
2020-09-29 12:00:00,299.31,299.79,297.79,298.04,29193.0,299.31,299.79,297.79,298.04,29193.0
2020-09-29 12:30:00,298.03,300.1,297.96,299.1,18799.0,298.03,300.1,297.96,299.1,18799.0
2020-09-29 13:00:00,299.15,299.46,296.5,299.13,37328.0,299.15,299.46,296.5,299.13,37328.0
2020-09-29 13:30:00,299.51,299.79,298.64,299.11,20099.0,299.51,299.79,298.64,299.11,20099.0
2020-09-29 14:00:00,299.33,299.43,298.01,298.58,16402.0,299.33,299.43,298.01,298.58,16402.0
2020-09-29 14:30:00,298.48,299.55,297.11,297.42,33813.0,298.48,299.55,297.11,297.42,33813.0
2020-09-29 15:00:00,297.49,298.77,295.28,296.03,46330.0,297.49,298.77,295.28,296.03,46330.0
2020-09-29 15:30:00,295.96,296.18,294.02,294.92,109187.0,295.96,296.18,294.02,294.92,109187.0
2020-09-30 09:30:00,297.44,304.8,295.64,302.96,156709.0,297.44,304.8,295.64,302.96,156709.0
2020-09-30 10:00:00,303.14,307.65,300.45,305.71,149848.0,303.14,307.65,300.45,305.71,149848.0
2020-09-30 10:30:00,305.19,306.78,301.65,302.42,73226.0,305.19,306.78,301.65,302.42,73226.0
2020-09-30 11:00:00,301.94,302.58,299.68,300.31,69363.0,301.94,302.58,299.68,300.31,69363.0
2020-09-30 11:30:00,300.23,300.95,296.77,298.58,82927.0,300.23,300.95,296.77,298.58,82927.0
2020-09-30 12:00:00,299.17,299.88,296.8,296.84,58968.0,299.17,299.88,296.8,296.84,58968.0
2020-09-30 12:30:00,296.5,297.75,294.95,296.39,82553.0,296.5,297.75,294.95,296.39,82553.0
2020-09-30 13:00:00,296.55,296.55,293.15,293.46,82975.0,296.55,296.55,293.15,293.46,82975.0
2020-09-30 13:30:00,293.51,296.14,293.47,295.15,54731.0,293.51,296.14,293.47,295.15,54731.0
2020-09-30 14:00:00,295.64,297.14,291.76,293.56,59264.0,295.64,297.14,291.76,293.56,59264.0
2020-09-30 14:30:00,293.51,293.86,289.79,292.21,69523.0,293.51,293.86,289.79,292.21,69523.0
2020-09-30 15:00:00,292.07,293.03,286.61,290.47,115701.0,292.07,293.03,286.61,290.47,115701.0
2020-09-30 15:30:00,290.18,291.92,288.02,291.01,266788.0,290.18,291.92,288.02,291.01,266788.0
2020-10-01 09:30:00,297.0,302.89,295.01,301.4,318792.0,297.0,302.89,295.01,301.4,318792.0
2020-10-01 10:00:00,301.1,305.5,300.41,304.25,200025.0,301.1,305.5,300.41,304.25,200025.0
2020-10-01 10:30:00,304.15,316.42,303.77,314.74,489060.0,304.15,316.42,303.77,314.74,489060.0
2020-10-01 11:00:00,315.15,316.33,312.06,314.56,243266.0,315.15,316.33,312.06,314.56,243266.0
2020-10-01 11:30:00,314.7,317.5,313.33,313.63,159768.0,314.7,317.5,313.33,313.63,159768.0
2020-10-01 12:00:00,313.5,318.2,312.64,317.66,190112.0,313.5,318.2,312.64,317.66,190112.0
2020-10-01 12:30:00,317.5,319.98,316.74,318.49,198837.0,317.5,319.98,316.74,318.49,198837.0
2020-10-01 13:00:00,318.32,323.63,317.5,322.0,225256.0,318.32,323.63,317.5,322.0,225256.0
2020-10-01 13:30:00,322.0,324.21,321.25,321.89,135753.0,322.0,324.21,321.25,321.89,135753.0
2020-10-01 14:00:00,321.81,322.98,316.47,320.64,265131.0,321.81,322.98,316.47,320.64,265131.0
2020-10-01 14:30:00,320.31,320.88,316.12,316.25,120976.0,320.31,320.88,316.12,316.25,120976.0
2020-10-01 15:00:00,316.27,318.75,316.19,316.88,121432.0,316.27,318.75,316.19,316.88,121432.0
2020-10-01 15:30:00,317.07,318.13,315.23,317.56,295445.0,317.07,318.13,315.23,317.56,295445.0
2020-10-02 09:30:00,308.31,316.0,306.38,313.49,265459.0,308.31,316.0,306.38,313.49,265459.0
2020-10-02 10:00:00,313.52,319.54,313.52,315.97,180360.0,313.52,319.54,313.52,315.97,180360.0
2020-10-02 10:30:00,315.77,315.77,313.14,313.85,118184.0,315.77,315.77,313.14,313.85,118184.0
2020-10-02 11:00:00,313.69,317.39,312.77,314.53,96446.0,313.69,317.39,312.77,314.53,96446.0
2020-10-02 11:30:00,314.73,314.73,308.37,308.5,93569.0,314.73,314.73,308.37,308.5,93569.0
2020-10-02 12:00:00,308.27,311.74,305.18,308.37,157839.0,308.27,311.74,305.18,308.37,157839.0
2020-10-02 12:30:00,308.69,310.01,306.73,308.5,83482.0,308.69,310.01,306.73,308.5,83482.0
2020-10-02 13:00:00,308.35,308.74,304.16,305.42,114340.0,308.35,308.74,304.16,305.42,114340.0
2020-10-02 13:30:00,305.6,306.54,303.91,305.22,81280.0,305.6,306.54,303.91,305.22,81280.0
2020-10-02 14:00:00,305.28,309.33,303.35,303.35,62629.0,305.28,309.33,303.35,303.35,62629.0
2020-10-02 14:30:00,304.0,304.53,302.0,303.97,83012.0,304.0,304.53,302.0,303.97,83012.0
2020-10-02 15:00:00,303.83,304.45,300.54,303.64,88357.0,303.83,304.45,300.54,303.64,88357.0
2020-10-02 15:30:00,303.47,307.1,303.07,305.36,176096.0,303.47,307.1,303.07,305.36,176096.0
2020-10-05 09:30:00,308.86,313.1,306.8,311.11,208704.0,308.86,313.1,306.8,311.11,208704.0
2020-10-05 10:00:00,311.3,312.78,308.75,312.31,79340.0,311.3,312.78,308.75,312.31,79340.0
2020-10-05 10:30:00,312.5,312.5,306.53,308.8,118083.0,312.5,312.5,306.53,308.8,118083.0
2020-10-05 11:00:00,308.94,311.96,307.34,310.16,97629.0,308.94,311.96,307.34,310.16,97629.0
2020-10-05 11:30:00,310.72,314.01,310.25,312.57,52304.0,310.72,314.01,310.25,312.57,52304.0
2020-10-05 12:00:00,313.11,314.49,311.99,314.24,30006.0,313.11,314.49,311.99,314.24,30006.0
2020-10-05 12:30:00,314.28,314.39,312.59,314.22,37339.0,314.28,314.39,312.59,314.22,37339.0
2020-10-05 13:00:00,314.04,314.43,311.24,312.08,31195.0,314.04,314.43,311.24,312.08,31195.0
2020-10-05 13:30:00,312.27,312.9,309.25,310.74,42456.0,312.27,312.9,309.25,310.74,42456.0
2020-10-05 14:00:00,311.44,313.42,310.54,312.3,29648.0,311.44,313.42,310.54,312.3,29648.0
2020-10-05 14:30:00,312.99,313.73,312.6,313.54,27011.0,312.99,313.73,312.6,313.54,27011.0
2020-10-05 15:00:00,313.65,314.05,311.91,312.73,33384.0,313.65,314.05,311.91,312.73,33384.0
2020-10-05 15:30:00,312.88,312.96,309.42,309.72,187632.0,312.88,312.96,309.42,309.72,187632.0
2020-10-06 09:30:00,310.9,311.28,304.49,308.68,177930.0,310.9,311.28,304.49,308.68,177930.0
2020-10-06 10:00:00,309.23,310.81,305.62,306.18,108183.0,309.23,310.81,305.62,306.18,108183.0
2020-10-06 10:30:00,306.54,306.7,301.58,302.96,62242.0,306.54,306.7,301.58,302.96,62242.0
2020-10-06 11:00:00,303.55,305.27,302.0,303.34,64516.0,303.55,305.27,302.0,303.34,64516.0
2020-10-06 11:30:00,303.3,305.99,302.84,305.3,39880.0,303.3,305.99,302.84,305.3,39880.0
2020-10-06 12:00:00,305.51,310.24,305.34,308.44,85093.0,305.51,310.24,305.34,308.44,85093.0
2020-10-06 12:30:00,308.76,311.7,307.89,310.09,189969.0,308.76,311.7,307.89,310.09,189969.0
2020-10-06 13:00:00,310.06,311.57,306.5,306.7,71662.0,310.06,311.57,306.5,306.7,71662.0
2020-10-06 13:30:00,306.99,308.16,306.21,307.71,31128.0,306.99,308.16,306.21,307.71,31128.0
2020-10-06 14:00:00,307.66,307.84,305.74,305.75,17679.0,307.66,307.84,305.74,305.75,17679.0
2020-10-06 14:30:00,305.93,307.87,297.37,301.37,87515.0,305.93,307.87,297.37,301.37,87515.0
2020-10-06 15:00:00,301.37,301.62,295.02,300.18,127079.0,301.37,301.62,295.02,300.18,127079.0
2020-10-06 15:30:00,299.85,300.91,295.35,295.85,173249.0,299.85,300.91,295.35,295.85,173249.0
2020-10-07 09:30:00,306.79,310.99,303.0,306.34,173704.0,306.79,310.99,303.0,306.34,173704.0
2020-10-07 10:00:00,306.53,306.75,303.43,305.58,53994.0,306.53,306.75,303.43,305.58,53994.0
2020-10-07 10:30:00,305.57,308.12,305.32,306.7,66309.0,305.57,308.12,305.32,306.7,66309.0
2020-10-07 11:00:00,307.27,308.42,305.57,306.39,48460.0,307.27,308.42,305.57,306.39,48460.0
2020-10-07 11:30:00,306.69,307.26,305.71,305.8,45037.0,306.69,307.26,305.71,305.8,45037.0
2020-10-07 12:00:00,306.04,307.5,304.44,305.91,36654.0,306.04,307.5,304.44,305.91,36654.0
2020-10-07 12:30:00,305.91,308.24,305.85,307.93,51319.0,305.91,308.24,305.85,307.93,51319.0
2020-10-07 13:00:00,307.96,308.79,307.54,308.76,29191.0,307.96,308.79,307.54,308.76,29191.0
2020-10-07 13:30:00,308.87,309.86,308.27,308.36,48249.0,308.87,309.86,308.27,308.36,48249.0
2020-10-07 14:00:00,308.36,309.59,307.84,308.32,38921.0,308.36,309.59,307.84,308.32,38921.0
2020-10-07 14:30:00,308.32,309.09,306.7,308.05,52387.0,308.32,309.09,306.7,308.05,52387.0
2020-10-07 15:00:00,307.98,309.43,307.61,308.07,44737.0,307.98,309.43,307.61,308.07,44737.0
2020-10-07 15:30:00,308.05,309.27,307.4,308.48,136903.0,308.05,309.27,307.4,308.48,136903.0
2020-10-08 09:30:00,308.9,311.0,304.12,305.97,93192.0,308.9,311.0,304.12,305.97,93192.0
2020-10-08 10:00:00,305.97,307.17,303.66,306.74,40946.0,305.97,307.17,303.66,306.74,40946.0
2020-10-08 10:30:00,307.21,310.37,306.94,308.11,38180.0,307.21,310.37,306.94,308.11,38180.0
2020-10-08 11:00:00,308.8,309.59,307.12,309.36,47095.0,308.8,309.59,307.12,309.36,47095.0
2020-10-08 11:30:00,309.38,311.59,308.1,310.42,64901.0,309.38,311.59,308.1,310.42,64901.0
2020-10-08 12:00:00,310.03,310.54,307.71,308.51,49059.0,310.03,310.54,307.71,308.51,49059.0
2020-10-08 12:30:00,308.49,309.6,307.38,307.89,47972.0,308.49,309.6,307.38,307.89,47972.0
2020-10-08 13:00:00,308.18,308.39,307.38,307.42,18801.0,308.18,308.39,307.38,307.42,18801.0
2020-10-08 13:30:00,307.37,307.74,305.87,306.0,25033.0,307.37,307.74,305.87,306.0,25033.0
2020-10-08 14:00:00,305.83,307.0,305.76,306.34,15292.0,305.83,307.0,305.76,306.34,15292.0
2020-10-08 14:30:00,306.26,306.56,305.48,305.95,34841.0,306.26,306.56,305.48,305.95,34841.0
2020-10-08 15:00:00,305.83,306.31,304.72,304.82,33606.0,305.83,306.31,304.72,304.82,33606.0
2020-10-08 15:30:00,304.98,305.74,303.64,303.9,112744.0,304.98,305.74,303.64,303.9,112744.0
2020-10-09 09:30:00,312.96,313.03,302.55,305.47,320915.0,312.96,313.03,302.55,305.47,320915.0
2020-10-09 10:00:00,305.47,306.28,299.45,300.88,199475.0,305.47,306.28,299.45,300.88,199475.0
2020-10-09 10:30:00,300.87,301.13,291.81,292.39,319863.0,300.87,301.13,291.81,292.39,319863.0
2020-10-09 11:00:00,292.39,301.49,291.87,299.75,246845.0,292.39,301.49,291.87,299.75,246845.0
2020-10-09 11:30:00,299.81,300.06,296.58,298.16,132389.0,299.81,300.06,296.58,298.16,132389.0
2020-10-09 12:00:00,297.92,299.05,296.1,298.3,189380.0,297.92,299.05,296.1,298.3,189380.0
2020-10-09 12:30:00,298.52,300.39,298.33,299.22,68613.0,298.52,300.39,298.33,299.22,68613.0
2020-10-09 13:00:00,298.98,299.2,296.63,296.9,51816.0,298.98,299.2,296.63,296.9,51816.0
2020-10-09 13:30:00,296.9,298.11,295.87,296.93,48492.0,296.9,298.11,295.87,296.93,48492.0
2020-10-09 14:00:00,297.0,297.14,293.12,293.13,117133.0,297.0,297.14,293.12,293.13,117133.0
2020-10-09 14:30:00,293.14,295.94,292.41,295.37,113338.0,293.14,295.94,292.41,295.37,113338.0
2020-10-09 15:00:00,295.31,299.59,295.31,298.89,119171.0,295.31,299.59,295.31,298.89,119171.0
2020-10-09 15:30:00,298.95,299.0,295.77,296.19,225764.0,298.95,299.0,295.77,296.19,225764.0
2020-10-12 09:30:00,297.97,300.37,294.45,298.07,260856.0,297.97,300.37,294.45,298.07,260856.0
2020-10-12 10:00:00,298.06,299.45,294.51,299.4,280694.0,298.06,299.45,294.51,299.4,280694.0
2020-10-12 10:30:00,299.3,301.5,297.15,299.49,185242.0,299.3,301.5,297.15,299.49,185242.0
2020-10-12 11:00:00,299.75,300.18,296.85,297.17,182792.0,299.75,300.18,296.85,297.17,182792.0
2020-10-12 11:30:00,297.0,297.42,293.7,295.82,105458.0,297.0,297.42,293.7,295.82,105458.0
2020-10-12 12:00:00,295.86,297.33,295.29,295.67,60194.0,295.86,297.33,295.29,295.67,60194.0
2020-10-12 12:30:00,295.57,297.7,294.03,297.62,243336.0,295.57,297.7,294.03,297.62,243336.0
2020-10-12 13:00:00,297.75,299.66,296.56,296.81,97235.0,297.75,299.66,296.56,296.81,97235.0
2020-10-12 13:30:00,297.1,298.24,295.77,296.32,86635.0,297.1,298.24,295.77,296.32,86635.0
2020-10-12 14:00:00,296.34,298.8,295.69,297.0,170373.0,296.34,298.8,295.69,297.0,170373.0
2020-10-12 14:30:00,297.03,298.32,294.95,295.32,93594.0,297.03,298.32,294.95,295.32,93594.0
2020-10-12 15:00:00,295.59,297.28,294.22,295.1,72718.0,295.59,297.28,294.22,295.1,72718.0
2020-10-12 15:30:00,294.99,296.24,293.83,293.99,181982.0,294.99,296.24,293.83,293.99,181982.0
2020-10-13 09:30:00,293.43,300.45,293.25,300.07,329320.0,293.43,300.45,293.25,300.07,329320.0
2020-10-13 10:00:00,299.94,302.27,299.68,300.6,170872.0,299.94,302.27,299.68,300.6,170872.0
2020-10-13 10:30:00,300.79,305.77,299.98,305.77,155278.0,300.79,305.77,299.98,305.77,155278.0
2020-10-13 11:00:00,305.97,310.08,304.99,309.0,310792.0,305.97,310.08,304.99,309.0,310792.0
2020-10-13 11:30:00,309.03,310.79,307.85,309.88,303701.0,309.03,310.79,307.85,309.88,303701.0
2020-10-13 12:00:00,309.79,310.2,307.71,308.38,116824.0,309.79,310.2,307.71,308.38,116824.0
2020-10-13 12:30:00,308.42,309.51,307.33,308.04,104618.0,308.42,309.51,307.33,308.04,104618.0
2020-10-13 13:00:00,308.42,310.3,307.2,308.71,119620.0,308.42,310.3,307.2,308.71,119620.0
2020-10-13 13:30:00,308.78,309.33,305.62,305.81,101007.0,308.78,309.33,305.62,305.81,101007.0
2020-10-13 14:00:00,305.68,306.02,302.69,304.65,102667.0,305.68,306.02,302.69,304.65,102667.0
2020-10-13 14:30:00,304.67,305.25,302.79,304.48,79288.0,304.67,305.25,302.79,304.48,79288.0
2020-10-13 15:00:00,304.5,305.94,303.33,305.75,158210.0,304.5,305.94,303.33,305.75,158210.0
2020-10-13 15:30:00,305.75,308.03,305.07,306.72,211724.0,305.75,308.03,305.07,306.72,211724.0
2020-10-14 09:30:00,306.57,306.72,297.32,299.78,225129.0,306.57,306.72,297.32,299.78,225129.0
2020-10-14 10:00:00,299.91,299.91,295.74,297.56,113443.0,299.91,299.91,295.74,297.56,113443.0
2020-10-14 10:30:00,297.5,297.86,294.4,295.99,127710.0,297.5,297.86,294.4,295.99,127710.0
2020-10-14 11:00:00,296.11,300.73,295.41,299.54,106294.0,296.11,300.73,295.41,299.54,106294.0
2020-10-14 11:30:00,299.37,300.3,294.13,294.27,84492.0,299.37,300.3,294.13,294.27,84492.0
2020-10-14 12:00:00,294.16,295.28,289.01,290.5,156887.0,294.16,295.28,289.01,290.5,156887.0
2020-10-14 12:30:00,290.71,292.97,288.96,290.38,132581.0,290.71,292.97,288.96,290.38,132581.0
2020-10-14 13:00:00,290.09,292.5,289.81,292.03,182473.0,290.09,292.5,289.81,292.03,182473.0
2020-10-14 13:30:00,292.4,292.49,290.45,291.88,111415.0,292.4,292.49,290.45,291.88,111415.0
2020-10-14 14:00:00,291.9,294.46,291.89,292.97,60102.0,291.9,294.46,291.89,292.97,60102.0
2020-10-14 14:30:00,292.85,293.1,290.56,292.31,58456.0,292.85,293.1,290.56,292.31,58456.0
2020-10-14 15:00:00,292.68,295.5,291.85,295.21,93673.0,292.68,295.5,291.85,295.21,93673.0
2020-10-14 15:30:00,295.02,296.33,293.84,293.91,206205.0,295.02,296.33,293.84,293.91,206205.0
2020-10-15 09:30:00,288.0,295.65,283.51,294.09,138198.0,288.0,295.65,283.51,294.09,138198.0
2020-10-15 10:00:00,294.31,295.0,289.86,290.22,95367.0,294.31,295.0,289.86,290.22,95367.0
2020-10-15 10:30:00,290.52,290.61,286.66,289.33,113728.0,290.52,290.61,286.66,289.33,113728.0
2020-10-15 11:00:00,289.53,293.89,288.51,292.4,63676.0,289.53,293.89,288.51,292.4,63676.0
2020-10-15 11:30:00,292.41,295.71,291.8,292.19,90332.0,292.41,295.71,291.8,292.19,90332.0
2020-10-15 12:00:00,291.94,292.4,287.92,288.23,96439.0,291.94,292.4,287.92,288.23,96439.0
2020-10-15 12:30:00,288.08,290.37,287.28,289.71,100369.0,288.08,290.37,287.28,289.71,100369.0
2020-10-15 13:00:00,290.05,291.15,289.28,291.14,26374.0,290.05,291.15,289.28,291.14,26374.0
2020-10-15 13:30:00,291.0,293.08,290.86,292.12,29377.0,291.0,293.08,290.86,292.12,29377.0
2020-10-15 14:00:00,292.29,293.66,291.91,292.63,21848.0,292.29,293.66,291.91,292.63,21848.0
2020-10-15 14:30:00,292.5,293.64,291.22,292.88,22249.0,292.5,293.64,291.22,292.88,22249.0
2020-10-15 15:00:00,292.74,296.67,292.61,296.46,49971.0,292.74,296.67,292.61,296.46,49971.0
2020-10-15 15:30:00,296.55,298.07,295.22,298.0,149332.0,296.55,298.07,295.22,298.0,149332.0
2020-10-16 09:30:00,300.0,303.24,298.3,301.49,151289.0,300.0,303.24,298.3,301.49,151289.0
2020-10-16 10:00:00,301.25,304.23,301.25,303.08,107278.0,301.25,304.23,301.25,303.08,107278.0
2020-10-16 10:30:00,303.26,303.27,296.73,297.89,134525.0,303.26,303.27,296.73,297.89,134525.0
2020-10-16 11:00:00,297.83,298.21,295.64,297.81,66746.0,297.83,298.21,295.64,297.81,66746.0
2020-10-16 11:30:00,297.68,300.5,297.55,300.25,63158.0,297.68,300.5,297.55,300.25,63158.0
2020-10-16 12:00:00,300.34,300.45,297.75,298.14,143252.0,300.34,300.45,297.75,298.14,143252.0
2020-10-16 12:30:00,298.1,298.99,296.6,298.62,44326.0,298.1,298.99,296.6,298.62,44326.0
2020-10-16 13:00:00,298.9,300.43,298.32,299.53,31245.0,298.9,300.43,298.32,299.53,31245.0
2020-10-16 13:30:00,299.33,299.91,298.79,299.38,23366.0,299.33,299.91,298.79,299.38,23366.0
2020-10-16 14:00:00,299.5,299.89,298.35,299.58,25811.0,299.5,299.89,298.35,299.58,25811.0
2020-10-16 14:30:00,299.48,301.46,299.32,301.0,61107.0,299.48,301.46,299.32,301.0,61107.0
2020-10-16 15:00:00,300.93,301.0,299.23,299.84,53077.0,300.93,301.0,299.23,299.84,53077.0
2020-10-16 15:30:00,300.09,300.09,296.85,297.08,117719.0,300.09,300.09,296.85,297.08,117719.0
2020-10-19 09:30:00,300.25,308.77,298.22,303.94,227503.0,300.25,308.77,298.22,303.94,227503.0
2020-10-19 10:00:00,303.46,306.18,301.5,305.05,168591.0,303.46,306.18,301.5,305.05,168591.0
2020-10-19 10:30:00,305.2,305.82,302.98,304.56,112676.0,305.2,305.82,302.98,304.56,112676.0
2020-10-19 11:00:00,304.8,308.73,304.8,306.31,110064.0,304.8,308.73,304.8,306.31,110064.0
2020-10-19 11:30:00,306.58,308.18,305.16,305.48,73462.0,306.58,308.18,305.16,305.48,73462.0
2020-10-19 12:00:00,305.48,306.12,303.29,305.5,76061.0,305.48,306.12,303.29,305.5,76061.0
2020-10-19 12:30:00,305.41,305.41,303.47,304.0,39068.0,305.41,305.41,303.47,304.0,39068.0
2020-10-19 13:00:00,304.08,304.72,302.27,302.7,203442.0,304.08,304.72,302.27,302.7,203442.0
2020-10-19 13:30:00,302.74,303.1,299.49,302.41,90796.0,302.74,303.1,299.49,302.41,90796.0
2020-10-19 14:00:00,302.37,303.82,301.61,303.0,50972.0,302.37,303.82,301.61,303.0,50972.0
2020-10-19 14:30:00,302.8,302.91,300.4,301.48,73212.0,302.8,302.91,300.4,301.48,73212.0
2020-10-19 15:00:00,301.22,301.86,298.4,299.0,102505.0,301.22,301.86,298.4,299.0,102505.0
2020-10-19 15:30:00,298.75,300.79,297.57,299.83,108418.0,298.75,300.79,297.57,299.83,108418.0
2020-10-20 09:30:00,300.95,304.98,296.11,300.52,122228.0,300.95,304.98,296.11,300.52,122228.0
2020-10-20 10:00:00,300.35,302.26,297.48,299.05,85449.0,300.35,302.26,297.48,299.05,85449.0
2020-10-20 10:30:00,299.08,300.06,297.7,298.02,42238.0,299.08,300.06,297.7,298.02,42238.0
2020-10-20 11:00:00,297.72,299.41,297.0,298.06,85749.0,297.72,299.41,297.0,298.06,85749.0
2020-10-20 11:30:00,298.02,298.81,297.2,298.79,55812.0,298.02,298.81,297.2,298.79,55812.0
2020-10-20 12:00:00,298.83,300.59,297.57,298.35,155040.0,298.83,300.59,297.57,298.35,155040.0
2020-10-20 12:30:00,298.37,299.17,297.26,297.82,114054.0,298.37,299.17,297.26,297.82,114054.0
2020-10-20 13:00:00,298.3,301.25,297.76,299.06,51228.0,298.3,301.25,297.76,299.06,51228.0
2020-10-20 13:30:00,299.16,299.3,297.55,298.3,60776.0,299.16,299.3,297.55,298.3,60776.0
2020-10-20 14:00:00,298.19,298.86,297.42,297.51,78721.0,298.19,298.86,297.42,297.51,78721.0
2020-10-20 14:30:00,297.34,298.24,297.25,297.53,35206.0,297.34,298.24,297.25,297.53,35206.0
2020-10-20 15:00:00,297.46,298.18,294.57,295.44,96789.0,297.46,298.18,294.57,295.44,96789.0
2020-10-20 15:30:00,295.09,296.23,293.24,294.62,193693.0,295.09,296.23,293.24,294.62,193693.0
2020-10-21 09:30:00,297.81,297.88,292.27,293.48,68092.0,297.81,297.88,292.27,293.48,68092.0
2020-10-21 10:00:00,293.93,294.0,289.75,290.85,117457.0,293.93,294.0,289.75,290.85,117457.0
2020-10-21 10:30:00,291.48,291.75,282.36,282.36,161289.0,291.48,291.75,282.36,282.36,161289.0
2020-10-21 11:00:00,282.75,283.19,276.5,279.58,185744.0,282.75,283.19,276.5,279.58,185744.0
2020-10-21 11:30:00,279.81,281.55,278.83,279.48,182236.0,279.81,281.55,278.83,279.48,182236.0
2020-10-21 12:00:00,279.53,281.32,277.57,279.72,105581.0,279.53,281.32,277.57,279.72,105581.0
2020-10-21 12:30:00,279.92,281.25,277.83,279.22,209776.0,279.92,281.25,277.83,279.22,209776.0
2020-10-21 13:00:00,279.04,279.52,277.63,278.6,104602.0,279.04,279.52,277.63,278.6,104602.0
2020-10-21 13:30:00,278.96,279.62,276.95,277.68,49713.0,278.96,279.62,276.95,277.68,49713.0
2020-10-21 14:00:00,277.85,278.22,275.7,276.85,50408.0,277.85,278.22,275.7,276.85,50408.0
2020-10-21 14:30:00,276.64,277.49,275.02,275.85,76972.0,276.64,277.49,275.02,275.85,76972.0
2020-10-21 15:00:00,276.06,276.37,272.68,274.73,120058.0,276.06,276.37,272.68,274.73,120058.0
2020-10-21 15:30:00,274.89,274.97,270.23,270.23,260040.0,274.89,274.97,270.23,270.23,260040.0
2020-10-22 09:30:00,270.0,274.46,266.79,269.99,197612.0,270.0,274.46,266.79,269.99,197612.0
2020-10-22 10:00:00,269.25,271.0,266.41,267.1,137432.0,269.25,271.0,266.41,267.1,137432.0
2020-10-22 10:30:00,266.9,267.54,263.04,264.82,131241.0,266.9,267.54,263.04,264.82,131241.0
2020-10-22 11:00:00,264.83,269.74,261.92,268.14,144485.0,264.83,269.74,261.92,268.14,144485.0
2020-10-22 11:30:00,267.71,269.28,265.68,266.48,112861.0,267.71,269.28,265.68,266.48,112861.0
2020-10-22 12:00:00,266.48,268.55,265.36,265.89,53769.0,266.48,268.55,265.36,265.89,53769.0
2020-10-22 12:30:00,265.67,265.88,261.93,265.31,242696.0,265.67,265.88,261.93,265.31,242696.0
2020-10-22 13:00:00,265.0,268.41,264.51,265.82,182446.0,265.0,268.41,264.51,265.82,182446.0
2020-10-22 13:30:00,265.79,267.3,265.36,265.93,78589.0,265.79,267.3,265.36,265.93,78589.0
2020-10-22 14:00:00,265.53,266.3,262.96,265.48,94131.0,265.53,266.3,262.96,265.48,94131.0
2020-10-22 14:30:00,265.2,266.76,264.71,265.64,49367.0,265.2,266.76,264.71,265.64,49367.0
2020-10-22 15:00:00,265.6,266.01,263.5,264.77,56117.0,265.6,266.01,263.5,264.77,56117.0
2020-10-22 15:30:00,264.79,266.47,264.47,265.87,174719.0,264.79,266.47,264.47,265.87,174719.0
2020-10-23 09:30:00,266.55,267.3,262.3,264.63,123146.0,266.55,267.3,262.3,264.63,123146.0
2020-10-23 10:00:00,264.64,270.72,263.9,269.45,154574.0,264.64,270.72,263.9,269.45,154574.0
2020-10-23 10:30:00,269.33,270.4,265.79,267.76,113831.0,269.33,270.4,265.79,267.76,113831.0
2020-10-23 11:00:00,267.87,268.08,264.06,265.33,64183.0,267.87,268.08,264.06,265.33,64183.0
2020-10-23 11:30:00,265.33,266.2,261.75,263.98,48010.0,265.33,266.2,261.75,263.98,48010.0
2020-10-23 12:00:00,264.0,264.12,262.23,262.82,41205.0,264.0,264.12,262.23,262.82,41205.0
2020-10-23 12:30:00,263.16,264.63,261.75,261.84,210386.0,263.16,264.63,261.75,261.84,210386.0
2020-10-23 13:00:00,261.78,263.64,260.76,262.61,205583.0,261.78,263.64,260.76,262.61,205583.0
2020-10-23 13:30:00,262.84,263.22,261.22,262.79,48158.0,262.84,263.22,261.22,262.79,48158.0
2020-10-23 14:00:00,262.85,264.43,262.42,264.2,53450.0,262.85,264.43,262.42,264.2,53450.0
2020-10-23 14:30:00,264.28,265.45,262.76,262.96,66147.0,264.28,265.45,262.76,262.96,66147.0
2020-10-23 15:00:00,263.22,263.67,263.02,263.54,31215.0,263.22,263.67,263.02,263.54,31215.0
2020-10-23 15:30:00,263.21,266.32,263.1,265.48,120856.0,263.21,266.32,263.1,265.48,120856.0
2020-10-26 09:30:00,264.69,277.91,263.41,276.56,169511.0,264.69,277.91,263.41,276.56,169511.0
2020-10-26 10:00:00,277.0,277.67,272.2,272.2,133329.0,277.0,277.67,272.2,272.2,133329.0
2020-10-26 10:30:00,272.47,275.17,270.77,270.78,99027.0,272.47,275.17,270.77,270.78,99027.0
2020-10-26 11:00:00,270.5,271.71,268.56,270.46,88414.0,270.5,271.71,268.56,270.46,88414.0
2020-10-26 11:30:00,270.6,271.68,269.47,270.56,41261.0,270.6,271.68,269.47,270.56,41261.0
2020-10-26 12:00:00,270.84,273.06,270.52,271.73,187615.0,270.84,273.06,270.52,271.73,187615.0
2020-10-26 12:30:00,271.73,271.77,265.53,266.65,175783.0,271.73,271.77,265.53,266.65,175783.0
2020-10-26 13:00:00,266.67,266.77,264.58,264.58,31643.0,266.67,266.77,264.58,264.58,31643.0
2020-10-26 13:30:00,264.75,267.39,263.11,267.05,81238.0,264.75,267.39,263.11,267.05,81238.0
2020-10-26 14:00:00,267.07,270.49,266.95,269.56,139017.0,267.07,270.49,266.95,269.56,139017.0
2020-10-26 14:30:00,269.56,271.95,268.99,271.02,69223.0,269.56,271.95,268.99,271.02,69223.0
2020-10-26 15:00:00,270.8,272.99,270.32,272.05,89544.0,270.8,272.99,270.32,272.05,89544.0
2020-10-26 15:30:00,272.34,273.68,270.57,271.37,202268.0,272.34,273.68,270.57,271.37,202268.0
2020-10-27 09:30:00,273.52,280.2,271.0,277.85,158090.0,273.52,280.2,271.0,277.85,158090.0
2020-10-27 10:00:00,277.48,278.13,271.4,273.03,121957.0,277.48,278.13,271.4,273.03,121957.0
2020-10-27 10:30:00,273.29,276.84,273.29,274.61,73345.0,273.29,276.84,273.29,274.61,73345.0
2020-10-27 11:00:00,274.8,279.87,274.11,277.44,130759.0,274.8,279.87,274.11,277.44,130759.0
2020-10-27 11:30:00,277.43,277.9,274.65,275.34,77082.0,277.43,277.9,274.65,275.34,77082.0
2020-10-27 12:00:00,275.25,275.33,271.77,272.0,213877.0,275.25,275.33,271.77,272.0,213877.0
2020-10-27 12:30:00,272.34,274.73,271.26,272.43,66113.0,272.34,274.73,271.26,272.43,66113.0
2020-10-27 13:00:00,273.53,275.94,273.34,275.57,107425.0,273.53,275.94,273.34,275.57,107425.0
2020-10-27 13:30:00,275.5,276.66,274.64,274.72,70761.0,275.5,276.66,274.64,274.72,70761.0
2020-10-27 14:00:00,275.1,275.25,272.21,272.3,69136.0,275.1,275.25,272.21,272.3,69136.0
2020-10-27 14:30:00,272.44,272.65,271.19,271.75,43628.0,272.44,272.65,271.19,271.75,43628.0
2020-10-27 15:00:00,271.85,273.87,271.28,273.78,59755.0,271.85,273.87,271.28,273.78,59755.0
2020-10-27 15:30:00,273.82,276.29,273.82,274.47,222930.0,273.82,276.29,273.82,274.47,222930.0
2020-10-28 09:30:00,271.0,277.4,269.25,277.35,317832.0,271.0,277.4,269.25,277.35,317832.0
2020-10-28 10:00:00,277.16,278.75,274.41,276.45,234399.0,277.16,278.75,274.41,276.45,234399.0
2020-10-28 10:30:00,276.6,280.2,276.6,279.34,169739.0,276.6,280.2,276.6,279.34,169739.0
2020-10-28 11:00:00,279.29,279.7,276.26,278.22,107996.0,279.29,279.7,276.26,278.22,107996.0
2020-10-28 11:30:00,277.9,278.93,276.04,277.21,83735.0,277.9,278.93,276.04,277.21,83735.0
2020-10-28 12:00:00,277.2,278.91,276.81,277.85,185383.0,277.2,278.91,276.81,277.85,185383.0
2020-10-28 12:30:00,277.88,278.8,275.81,276.62,54388.0,277.88,278.8,275.81,276.62,54388.0
2020-10-28 13:00:00,276.81,277.59,275.66,276.82,68490.0,276.81,277.59,275.66,276.82,68490.0
2020-10-28 13:30:00,276.68,280.27,276.51,279.74,104329.0,276.68,280.27,276.51,279.74,104329.0
2020-10-28 14:00:00,279.61,281.9,278.77,281.54,76324.0,279.61,281.9,278.77,281.54,76324.0
2020-10-28 14:30:00,281.54,283.89,280.39,283.01,95908.0,281.54,283.89,280.39,283.01,95908.0
2020-10-28 15:00:00,282.89,284.72,281.22,283.4,145454.0,282.89,284.72,281.22,283.4,145454.0
2020-10-28 15:30:00,283.15,284.98,282.35,282.49,271562.0,283.15,284.98,282.35,282.49,271562.0
2020-10-29 09:30:00,282.39,284.96,269.2,270.12,328859.0,282.39,284.96,269.2,270.12,328859.0
2020-10-29 10:00:00,270.12,271.99,264.0,268.0,246430.0,270.12,271.99,264.0,268.0,246430.0
2020-10-29 10:30:00,268.4,268.98,263.25,264.29,170626.0,268.4,268.98,263.25,264.29,170626.0
2020-10-29 11:00:00,264.12,268.88,263.83,266.46,134060.0,264.12,268.88,263.83,266.46,134060.0
2020-10-29 11:30:00,266.25,266.64,261.57,262.81,134232.0,266.25,266.64,261.57,262.81,134232.0
2020-10-29 12:00:00,262.81,263.43,259.48,259.87,323587.0,262.81,263.43,259.48,259.87,323587.0
2020-10-29 12:30:00,259.88,260.42,255.32,256.28,351092.0,259.88,260.42,255.32,256.28,351092.0
2020-10-29 13:00:00,256.32,259.78,256.0,257.42,152181.0,256.32,259.78,256.0,257.42,152181.0
2020-10-29 13:30:00,257.42,257.56,252.81,253.93,143660.0,257.42,257.56,252.81,253.93,143660.0
2020-10-29 14:00:00,253.98,257.31,253.76,256.76,164933.0,253.98,257.31,253.76,256.76,164933.0
2020-10-29 14:30:00,256.73,258.99,256.02,257.95,234873.0,256.73,258.99,256.02,257.95,234873.0
2020-10-29 15:00:00,258.1,260.4,257.11,257.43,173240.0,258.1,260.4,257.11,257.43,173240.0
2020-10-29 15:30:00,257.31,257.32,254.12,255.77,505991.0,257.31,257.32,254.12,255.77,505991.0
2020-10-30 09:30:00,253.32,260.83,252.03,255.58,250509.0,253.32,260.83,252.03,255.58,250509.0
2020-10-30 10:00:00,255.57,256.85,250.65,250.65,169546.0,255.57,256.85,250.65,250.65,169546.0
2020-10-30 10:30:00,250.65,251.37,245.03,245.35,173145.0,250.65,251.37,245.03,245.35,173145.0
2020-10-30 11:00:00,245.54,251.51,245.45,249.46,196311.0,245.54,251.51,245.45,249.46,196311.0
2020-10-30 11:30:00,248.93,250.81,246.65,246.77,53585.0,248.93,250.81,246.65,246.77,53585.0
2020-10-30 12:00:00,246.78,251.24,246.66,251.03,108936.0,246.78,251.24,246.66,251.03,108936.0
2020-10-30 12:30:00,250.86,251.34,246.13,246.14,65265.0,250.86,251.34,246.13,246.14,65265.0
2020-10-30 13:00:00,246.12,246.79,244.01,245.44,101051.0,246.12,246.79,244.01,245.44,101051.0
2020-10-30 13:30:00,245.5,246.94,242.58,243.9,170407.0,245.5,246.94,242.58,243.9,170407.0
2020-10-30 14:00:00,243.56,246.6,242.63,245.56,170592.0,243.56,246.6,242.63,245.56,170592.0
2020-10-30 14:30:00,245.48,246.0,242.52,242.85,108927.0,245.48,246.0,242.52,242.85,108927.0
2020-10-30 15:00:00,242.72,244.55,241.68,243.76,159926.0,242.72,244.55,241.68,243.76,159926.0
2020-10-30 15:30:00,243.83,248.4,242.86,248.02,417185.0,243.83,248.4,242.86,248.02,417185.0
2020-11-02 09:30:00,249.72,262.0,248.41,257.62,290868.0,249.72,262.0,248.41,257.62,290868.0
2020-11-02 10:00:00,258.53,259.1,252.18,252.18,206309.0,258.53,259.1,252.18,252.18,206309.0
2020-11-02 10:30:00,252.4,253.46,248.6,252.77,95499.0,252.4,253.46,248.6,252.77,95499.0
2020-11-02 11:00:00,252.55,254.52,249.84,252.11,97702.0,252.55,254.52,249.84,252.11,97702.0
2020-11-02 11:30:00,252.26,255.09,250.86,253.61,81371.0,252.26,255.09,250.86,253.61,81371.0
2020-11-02 12:00:00,253.67,256.04,253.01,256.04,129608.0,253.67,256.04,253.01,256.04,129608.0
2020-11-02 12:30:00,255.96,256.26,253.71,255.23,118162.0,255.96,256.26,253.71,255.23,118162.0
2020-11-02 13:00:00,255.26,255.44,252.09,253.17,106130.0,255.26,255.44,252.09,253.17,106130.0
2020-11-02 13:30:00,253.11,253.11,250.26,251.17,118681.0,253.11,253.11,250.26,251.17,118681.0
2020-11-02 14:00:00,251.07,253.56,250.77,253.37,75720.0,251.07,253.56,250.77,253.37,75720.0
2020-11-02 14:30:00,253.44,255.72,252.65,255.07,89490.0,253.44,255.72,252.65,255.07,89490.0
2020-11-02 15:00:00,254.92,257.77,253.95,256.86,143065.0,254.92,257.77,253.95,256.86,143065.0
2020-11-02 15:30:00,257.06,257.49,254.26,255.66,308172.0,257.06,257.49,254.26,255.66,308172.0
2020-11-03 09:30:00,261.26,266.94,247.07,256.53,1331462.0,261.26,266.94,247.07,256.53,1331462.0
2020-11-03 10:00:00,256.3,262.23,253.5,258.28,444833.0,256.3,262.23,253.5,258.28,444833.0
2020-11-03 10:30:00,258.28,268.78,257.86,267.46,555994.0,258.28,268.78,257.86,267.46,555994.0
2020-11-03 11:00:00,267.63,269.97,265.0,268.28,386737.0,267.63,269.97,265.0,268.28,386737.0
2020-11-03 11:30:00,268.44,275.0,267.97,270.6,526315.0,268.44,275.0,267.97,270.6,526315.0
2020-11-03 12:00:00,270.19,274.56,269.17,274.5,280346.0,270.19,274.56,269.17,274.5,280346.0
2020-11-03 12:30:00,274.42,277.0,273.52,275.5,354469.0,274.42,277.0,273.52,275.5,354469.0
2020-11-03 13:00:00,275.39,277.0,273.46,276.63,263224.0,275.39,277.0,273.46,276.63,263224.0
2020-11-03 13:30:00,276.75,278.5,272.7,274.42,350133.0,276.75,278.5,272.7,274.42,350133.0
2020-11-03 14:00:00,274.41,275.99,271.19,273.51,375669.0,274.41,275.99,271.19,273.51,375669.0
2020-11-03 14:30:00,273.75,275.7,272.51,273.34,195451.0,273.75,275.7,272.51,273.34,195451.0
2020-11-03 15:00:00,273.04,275.64,270.67,274.93,275525.0,273.04,275.64,270.67,274.93,275525.0
2020-11-03 15:30:00,275.03,276.0,273.17,274.15,439404.0,275.03,276.0,273.17,274.15,439404.0
2020-11-04 09:30:00,279.0,286.73,272.24,275.36,291233.0,279.0,286.73,272.24,275.36,291233.0
2020-11-04 10:00:00,275.42,278.63,271.35,275.4,205753.0,275.42,278.63,271.35,275.4,205753.0
2020-11-04 10:30:00,275.4,277.63,273.53,275.1,321850.0,275.4,277.63,273.53,275.1,321850.0
2020-11-04 11:00:00,274.78,275.08,269.46,271.1,150077.0,274.78,275.08,269.46,271.1,150077.0
2020-11-04 11:30:00,271.13,271.81,267.88,269.16,217123.0,271.13,271.81,267.88,269.16,217123.0
2020-11-04 12:00:00,269.16,273.45,268.32,269.98,120818.0,269.16,273.45,268.32,269.98,120818.0
2020-11-04 12:30:00,270.21,271.5,268.76,269.95,96335.0,270.21,271.5,268.76,269.95,96335.0
2020-11-04 13:00:00,270.2,270.4,266.98,269.65,104972.0,270.2,270.4,266.98,269.65,104972.0
2020-11-04 13:30:00,269.64,270.59,266.97,270.42,98467.0,269.64,270.59,266.97,270.42,98467.0
2020-11-04 14:00:00,270.2,271.67,267.73,267.73,105845.0,270.2,271.67,267.73,267.73,105845.0
2020-11-04 14:30:00,267.88,268.45,266.0,266.69,152121.0,267.88,268.45,266.0,266.69,152121.0
2020-11-04 15:00:00,266.95,267.8,265.48,266.8,132218.0,266.95,267.8,265.48,266.8,132218.0
2020-11-04 15:30:00,266.92,270.88,266.91,270.15,374155.0,266.92,270.88,266.91,270.15,374155.0
2020-11-05 09:30:00,278.49,287.44,276.0,285.12,390639.0,278.49,287.44,276.0,285.12,390639.0
2020-11-05 10:00:00,285.13,289.92,285.13,286.22,227238.0,285.13,289.92,285.13,286.22,227238.0
2020-11-05 10:30:00,286.38,293.5,285.42,292.75,234687.0,286.38,293.5,285.42,292.75,234687.0
2020-11-05 11:00:00,292.13,294.31,289.0,293.3,202733.0,292.13,294.31,289.0,293.3,202733.0
2020-11-05 11:30:00,293.26,294.24,291.69,292.58,114959.0,293.26,294.24,291.69,292.58,114959.0
2020-11-05 12:00:00,292.73,293.42,291.39,292.48,122609.0,292.73,293.42,291.39,292.48,122609.0
2020-11-05 12:30:00,292.08,294.86,291.82,294.23,115329.0,292.08,294.86,291.82,294.23,115329.0
2020-11-05 13:00:00,294.23,295.95,294.2,295.17,100836.0,294.23,295.95,294.2,295.17,100836.0
2020-11-05 13:30:00,295.31,297.27,294.18,295.9,140531.0,295.31,297.27,294.18,295.9,140531.0
2020-11-05 14:00:00,295.9,297.43,295.35,296.9,127984.0,295.9,297.43,295.35,296.9,127984.0
2020-11-05 14:30:00,296.9,298.75,296.32,298.26,126242.0,296.9,298.75,296.32,298.26,126242.0
2020-11-05 15:00:00,298.37,300.31,297.54,298.02,168901.0,298.37,300.31,297.54,298.02,168901.0
2020-11-05 15:30:00,297.88,298.5,295.44,297.35,305040.0,297.88,298.5,295.44,297.35,305040.0
2020-11-06 09:30:00,295.0,296.26,288.61,292.6,149896.0,295.0,296.26,288.61,292.6,149896.0
2020-11-06 10:00:00,292.83,300.0,292.68,298.88,103847.0,292.83,300.0,292.68,298.88,103847.0
2020-11-06 10:30:00,298.76,301.33,298.24,298.66,140947.0,298.76,301.33,298.24,298.66,140947.0
2020-11-06 11:00:00,298.52,300.5,298.41,300.33,95185.0,298.52,300.5,298.41,300.33,95185.0
2020-11-06 11:30:00,300.6,304.34,300.03,303.68,137326.0,300.6,304.34,300.03,303.68,137326.0
2020-11-06 12:00:00,303.68,304.22,301.02,301.42,111445.0,303.68,304.22,301.02,301.42,111445.0
2020-11-06 12:30:00,301.59,302.2,298.92,299.22,63228.0,301.59,302.2,298.92,299.22,63228.0
2020-11-06 13:00:00,299.22,301.11,298.49,299.46,64383.0,299.22,301.11,298.49,299.46,64383.0
2020-11-06 13:30:00,299.35,300.76,298.43,300.51,81383.0,299.35,300.76,298.43,300.51,81383.0
2020-11-06 14:00:00,300.84,301.45,298.82,299.68,66420.0,300.84,301.45,298.82,299.68,66420.0
2020-11-06 14:30:00,299.6,301.84,299.38,301.32,40914.0,299.6,301.84,299.38,301.32,40914.0
2020-11-06 15:00:00,301.08,302.38,300.31,300.54,53875.0,301.08,302.38,300.31,300.54,53875.0
2020-11-06 15:30:00,300.54,301.59,300.17,300.93,118347.0,300.54,301.59,300.17,300.93,118347.0
2020-11-09 09:30:00,264.0,266.5,247.09,253.66,885145.0,264.0,266.5,247.09,253.66,885145.0
2020-11-09 10:00:00,253.79,261.08,252.25,258.33,503084.0,253.79,261.08,252.25,258.33,503084.0
2020-11-09 10:30:00,258.29,261.19,256.66,257.45,279370.0,258.29,261.19,256.66,257.45,279370.0
2020-11-09 11:00:00,257.25,257.63,251.47,251.91,239222.0,257.25,257.63,251.47,251.91,239222.0
2020-11-09 11:30:00,251.77,252.89,248.68,252.23,295749.0,251.77,252.89,248.68,252.23,295749.0
2020-11-09 12:00:00,252.34,253.98,250.99,251.55,192689.0,252.34,253.98,250.99,251.55,192689.0
2020-11-09 12:30:00,251.56,252.0,248.08,250.87,166064.0,251.56,252.0,248.08,250.87,166064.0
2020-11-09 13:00:00,250.87,251.41,248.35,248.5,145943.0,250.87,251.41,248.35,248.5,145943.0
2020-11-09 13:30:00,248.55,250.97,248.22,250.22,141687.0,248.55,250.97,248.22,250.22,141687.0
2020-11-09 14:00:00,250.1,252.49,244.88,245.7,262447.0,250.1,252.49,244.88,245.7,262447.0
2020-11-09 14:30:00,245.51,245.8,241.51,241.7,303133.0,245.51,245.8,241.51,241.7,303133.0
2020-11-09 15:00:00,241.71,242.87,240.0,240.01,370348.0,241.71,242.87,240.0,240.01,370348.0
2020-11-09 15:30:00,240.01,240.18,235.01,235.35,853656.0,240.01,240.18,235.01,235.35,853656.0
2020-11-10 09:30:00,239.51,240.46,228.01,233.0,443762.0,239.51,240.46,228.01,233.0,443762.0
2020-11-10 10:00:00,232.46,232.92,226.0,227.24,222346.0,232.46,232.92,226.0,227.24,222346.0
2020-11-10 10:30:00,227.24,228.57,225.05,227.54,290362.0,227.24,228.57,225.05,227.54,290362.0
2020-11-10 11:00:00,227.55,234.31,227.0,234.31,231036.0,227.55,234.31,227.0,234.31,231036.0
2020-11-10 11:30:00,234.34,243.0,233.39,239.23,216737.0,234.34,243.0,233.39,239.23,216737.0
2020-11-10 12:00:00,239.23,245.52,239.04,242.48,221240.0,239.23,245.52,239.04,242.48,221240.0
2020-11-10 12:30:00,242.44,242.5,238.85,241.0,134307.0,242.44,242.5,238.85,241.0,134307.0
2020-11-10 13:00:00,241.26,242.32,238.75,239.82,103624.0,241.26,242.32,238.75,239.82,103624.0
2020-11-10 13:30:00,240.07,242.1,237.8,240.56,109162.0,240.07,242.1,237.8,240.56,109162.0
2020-11-10 14:00:00,240.55,240.81,237.24,237.84,129967.0,240.55,240.81,237.24,237.84,129967.0
2020-11-10 14:30:00,238.09,241.0,238.09,240.09,81964.0,238.09,241.0,238.09,240.09,81964.0
2020-11-10 15:00:00,240.0,242.42,239.23,241.8,198465.0,240.0,242.42,239.23,241.8,198465.0
2020-11-10 15:30:00,241.79,243.56,241.32,242.71,323824.0,241.79,243.56,241.32,242.71,323824.0
2020-11-11 09:30:00,246.18,253.83,246.09,250.97,255418.0,246.18,253.83,246.09,250.97,255418.0
2020-11-11 10:00:00,250.12,253.61,250.0,253.02,133728.0,250.12,253.61,250.0,253.02,133728.0
2020-11-11 10:30:00,252.82,253.44,248.33,248.82,192918.0,252.82,253.44,248.33,248.82,192918.0
2020-11-11 11:00:00,248.46,249.0,245.12,247.0,133908.0,248.46,249.0,245.12,247.0,133908.0
2020-11-11 11:30:00,246.9,249.95,245.04,249.72,95079.0,246.9,249.95,245.04,249.72,95079.0
2020-11-11 12:00:00,249.55,250.68,248.61,249.36,59002.0,249.55,250.68,248.61,249.36,59002.0
2020-11-11 12:30:00,249.43,250.58,248.55,248.97,63960.0,249.43,250.58,248.55,248.97,63960.0
2020-11-11 13:00:00,249.0,251.26,248.91,250.81,69976.0,249.0,251.26,248.91,250.81,69976.0
2020-11-11 13:30:00,251.0,251.79,249.57,249.95,46441.0,251.0,251.79,249.57,249.95,46441.0
2020-11-11 14:00:00,250.29,251.16,249.3,250.1,36919.0,250.29,251.16,249.3,250.1,36919.0
2020-11-11 14:30:00,249.88,250.52,249.39,249.8,48328.0,249.88,250.52,249.39,249.8,48328.0
2020-11-11 15:00:00,250.08,253.2,249.97,250.82,103489.0,250.08,253.2,249.97,250.82,103489.0
2020-11-11 15:30:00,250.6,251.85,250.13,251.44,131943.0,250.6,251.85,250.13,251.44,131943.0
2020-11-12 09:30:00,253.69,261.13,252.74,258.27,209481.0,253.69,261.13,252.74,258.27,209481.0
2020-11-12 10:00:00,258.35,259.53,255.21,256.14,85195.0,258.35,259.53,255.21,256.14,85195.0
2020-11-12 10:30:00,256.31,257.37,253.37,253.82,81414.0,256.31,257.37,253.37,253.82,81414.0
2020-11-12 11:00:00,253.99,254.68,251.46,252.39,74910.0,253.99,254.68,251.46,252.39,74910.0
2020-11-12 11:30:00,252.17,252.47,249.33,252.47,65093.0,252.17,252.47,249.33,252.47,65093.0
2020-11-12 12:00:00,252.34,253.84,251.99,252.53,70609.0,252.34,253.84,251.99,252.53,70609.0
2020-11-12 12:30:00,252.67,253.4,250.38,251.77,52058.0,252.67,253.4,250.38,251.77,52058.0
2020-11-12 13:00:00,251.5,251.98,250.08,250.75,40095.0,251.5,251.98,250.08,250.75,40095.0
2020-11-12 13:30:00,250.6,252.75,250.07,252.35,39791.0,250.6,252.75,250.07,252.35,39791.0
2020-11-12 14:00:00,252.42,253.22,250.62,250.62,35394.0,252.42,253.22,250.62,250.62,35394.0
2020-11-12 14:30:00,250.62,251.26,249.5,250.3,37991.0,250.62,251.26,249.5,250.3,37991.0
2020-11-12 15:00:00,250.1,251.67,249.94,251.11,44338.0,250.1,251.67,249.94,251.11,44338.0
2020-11-12 15:30:00,250.81,251.26,249.58,250.51,106329.0,250.81,251.26,249.58,250.51,106329.0
2020-11-13 09:30:00,250.79,253.23,248.33,250.15,134954.0,250.79,253.23,248.33,250.15,134954.0
2020-11-13 10:00:00,250.46,250.98,246.68,247.97,82701.0,250.46,250.98,246.68,247.97,82701.0
2020-11-13 10:30:00,247.66,247.87,243.19,243.42,107880.0,247.66,247.87,243.19,243.42,107880.0
2020-11-13 11:00:00,243.95,245.84,242.35,245.16,75492.0,243.95,245.84,242.35,245.16,75492.0
2020-11-13 11:30:00,245.36,245.58,241.81,242.06,181311.0,245.36,245.58,241.81,242.06,181311.0
2020-11-13 12:00:00,241.96,242.59,239.28,239.96,110111.0,241.96,242.59,239.28,239.96,110111.0
2020-11-13 12:30:00,240.02,241.69,239.3,240.19,127303.0,240.02,241.69,239.3,240.19,127303.0
2020-11-13 13:00:00,240.3,240.81,239.11,239.7,68090.0,240.3,240.81,239.11,239.7,68090.0
2020-11-13 13:30:00,239.84,239.85,236.05,236.56,167521.0,239.84,239.85,236.05,236.56,167521.0
2020-11-13 14:00:00,236.52,236.73,233.56,233.81,209937.0,236.52,236.73,233.56,233.81,209937.0
2020-11-13 14:30:00,234.0,234.44,233.2,233.83,161930.0,234.0,234.44,233.2,233.83,161930.0
2020-11-13 15:00:00,233.97,240.42,233.88,238.1,253819.0,233.97,240.42,233.88,238.1,253819.0
2020-11-13 15:30:00,238.02,238.52,235.61,235.83,333557.0,238.02,238.52,235.61,235.83,333557.0
2020-11-16 09:30:00,226.95,237.92,221.09,234.27,334660.0,226.95,237.92,221.09,234.27,334660.0
2020-11-16 10:00:00,234.18,241.0,231.8,240.24,239803.0,234.18,241.0,231.8,240.24,239803.0
2020-11-16 10:30:00,240.23,240.97,236.56,239.0,126335.0,240.23,240.97,236.56,239.0,126335.0
2020-11-16 11:00:00,238.78,239.8,235.55,236.65,126124.0,238.78,239.8,235.55,236.65,126124.0
2020-11-16 11:30:00,236.44,238.56,236.1,236.92,47289.0,236.44,238.56,236.1,236.92,47289.0
2020-11-16 12:00:00,236.97,238.91,236.45,237.09,42888.0,236.97,238.91,236.45,237.09,42888.0
2020-11-16 12:30:00,236.8,238.06,236.25,237.05,46066.0,236.8,238.06,236.25,237.05,46066.0
2020-11-16 13:00:00,237.04,239.05,236.77,236.98,62657.0,237.04,239.05,236.77,236.98,62657.0
2020-11-16 13:30:00,236.97,238.7,236.61,238.64,77148.0,236.97,238.7,236.61,238.64,77148.0
2020-11-16 14:00:00,238.75,239.44,237.4,237.4,83603.0,238.75,239.44,237.4,237.4,83603.0
2020-11-16 14:30:00,237.58,237.98,235.0,235.83,37451.0,237.58,237.98,235.0,235.83,37451.0
2020-11-16 15:00:00,235.68,236.29,234.4,234.47,67309.0,235.68,236.29,234.4,234.47,67309.0
2020-11-16 15:30:00,234.47,235.51,233.86,235.14,291287.0,234.47,235.51,233.86,235.14,291287.0
2020-11-17 09:30:00,237.61,238.73,231.45,231.72,163626.0,237.61,238.73,231.45,231.72,163626.0
2020-11-17 10:00:00,231.69,235.94,228.13,233.79,140797.0,231.69,235.94,228.13,233.79,140797.0
2020-11-17 10:30:00,233.49,236.0,233.49,234.81,76073.0,233.49,236.0,233.49,234.81,76073.0
2020-11-17 11:00:00,235.09,235.62,232.45,233.56,36051.0,235.09,235.62,232.45,233.56,36051.0
2020-11-17 11:30:00,233.43,234.67,232.85,234.32,35679.0,233.43,234.67,232.85,234.32,35679.0
2020-11-17 12:00:00,234.45,234.61,233.51,233.7,32692.0,234.45,234.61,233.51,233.7,32692.0
2020-11-17 12:30:00,233.7,234.6,233.2,234.6,44354.0,233.7,234.6,233.2,234.6,44354.0
2020-11-17 13:00:00,234.58,237.93,234.58,237.93,45255.0,234.58,237.93,234.58,237.93,45255.0
2020-11-17 13:30:00,237.94,238.39,236.91,238.39,36153.0,237.94,238.39,236.91,238.39,36153.0
2020-11-17 14:00:00,238.08,238.57,237.43,237.7,34282.0,238.08,238.57,237.43,237.7,34282.0
2020-11-17 14:30:00,237.71,238.69,237.61,237.96,38975.0,237.71,238.69,237.61,237.96,38975.0
2020-11-17 15:00:00,238.11,239.83,237.17,239.71,58960.0,238.11,239.83,237.17,239.71,58960.0
2020-11-17 15:30:00,239.58,240.63,238.76,239.17,140391.0,239.58,240.63,238.76,239.17,140391.0
2020-11-18 09:30:00,238.35,241.54,235.92,237.0,108740.0,238.35,241.54,235.92,237.0,108740.0
2020-11-18 10:00:00,236.9,240.76,236.21,236.88,42288.0,236.9,240.76,236.21,236.88,42288.0
2020-11-18 10:30:00,237.63,238.29,235.73,235.9,60324.0,237.63,238.29,235.73,235.9,60324.0
2020-11-18 11:00:00,236.01,237.0,233.81,235.28,80913.0,236.01,237.0,233.81,235.28,80913.0
2020-11-18 11:30:00,235.4,235.95,233.5,234.53,41292.0,235.4,235.95,233.5,234.53,41292.0
2020-11-18 12:00:00,234.62,236.76,234.51,235.68,40264.0,234.62,236.76,234.51,235.68,40264.0
2020-11-18 12:30:00,235.92,236.85,235.43,236.66,22002.0,235.92,236.85,235.43,236.66,22002.0
2020-11-18 13:00:00,236.82,237.01,234.58,234.95,27327.0,236.82,237.01,234.58,234.95,27327.0
2020-11-18 13:30:00,234.99,236.47,234.9,235.52,30305.0,234.99,236.47,234.9,235.52,30305.0
2020-11-18 14:00:00,235.51,237.49,235.04,237.43,35982.0,235.51,237.49,235.04,237.43,35982.0
2020-11-18 14:30:00,237.5,238.85,237.44,237.87,41315.0,237.5,238.85,237.44,237.87,41315.0
2020-11-18 15:00:00,238.07,238.31,237.16,237.51,38572.0,238.07,238.31,237.16,237.51,38572.0
2020-11-18 15:30:00,237.89,237.89,234.23,234.73,128107.0,237.89,237.89,234.23,234.73,128107.0
2020-11-19 09:30:00,237.99,241.25,234.74,240.8,209684.0,237.99,241.25,234.74,240.8,209684.0
2020-11-19 10:00:00,240.42,243.59,237.2,243.48,85489.0,240.42,243.59,237.2,243.48,85489.0
2020-11-19 10:30:00,243.56,245.4,242.09,243.1,109617.0,243.56,245.4,242.09,243.1,109617.0
2020-11-19 11:00:00,242.65,242.78,239.91,242.5,74255.0,242.65,242.78,239.91,242.5,74255.0
2020-11-19 11:30:00,242.54,244.66,242.22,244.5,48247.0,242.54,244.66,242.22,244.5,48247.0
2020-11-19 12:00:00,244.5,245.79,243.4,244.86,65749.0,244.5,245.79,243.4,244.86,65749.0
2020-11-19 12:30:00,244.86,246.1,243.31,243.81,59466.0,244.86,246.1,243.31,243.81,59466.0
2020-11-19 13:00:00,243.85,245.89,243.7,245.51,43180.0,243.85,245.89,243.7,245.51,43180.0
2020-11-19 13:30:00,245.42,246.34,245.26,245.42,46400.0,245.42,246.34,245.26,245.42,46400.0
2020-11-19 14:00:00,245.61,248.6,245.37,248.5,78394.0,245.61,248.6,245.37,248.5,78394.0
2020-11-19 14:30:00,248.52,249.08,246.65,247.71,71664.0,248.52,249.08,246.65,247.71,71664.0
2020-11-19 15:00:00,247.77,249.36,247.39,248.42,81229.0,247.77,249.36,247.39,248.42,81229.0
2020-11-19 15:30:00,248.46,249.48,247.42,248.87,199250.0,248.46,249.48,247.42,248.87,199250.0
2020-11-20 09:30:00,249.29,258.19,249.01,254.71,256019.0,249.29,258.19,249.01,254.71,256019.0
2020-11-20 10:00:00,254.47,258.85,252.49,258.59,143902.0,254.47,258.85,252.49,258.59,143902.0
2020-11-20 10:30:00,258.57,259.08,255.05,255.68,137387.0,258.57,259.08,255.05,255.68,137387.0
2020-11-20 11:00:00,255.69,256.65,253.52,254.7,88896.0,255.69,256.65,253.52,254.7,88896.0
2020-11-20 11:30:00,254.58,256.08,253.65,255.37,62410.0,254.58,256.08,253.65,255.37,62410.0
2020-11-20 12:00:00,255.57,256.92,254.9,256.66,49392.0,255.57,256.92,254.9,256.66,49392.0
2020-11-20 12:30:00,256.75,257.99,255.9,257.44,42687.0,256.75,257.99,255.9,257.44,42687.0
2020-11-20 13:00:00,257.6,258.16,256.19,257.07,37743.0,257.6,258.16,256.19,257.07,37743.0
2020-11-20 13:30:00,256.92,257.2,255.4,255.69,30435.0,256.92,257.2,255.4,255.69,30435.0
2020-11-20 14:00:00,255.67,256.07,254.19,254.53,35615.0,255.67,256.07,254.19,254.53,35615.0
2020-11-20 14:30:00,254.6,254.86,251.67,252.24,48452.0,254.6,254.86,251.67,252.24,48452.0
2020-11-20 15:00:00,252.27,252.41,249.73,251.1,90398.0,252.27,252.41,249.73,251.1,90398.0
2020-11-20 15:30:00,250.99,253.82,250.47,252.55,170563.0,250.99,253.82,250.47,252.55,170563.0
2020-11-23 09:30:00,251.96,257.0,250.55,255.1,78686.0,251.96,257.0,250.55,255.1,78686.0
2020-11-23 10:00:00,255.43,256.08,249.15,250.7,72202.0,255.43,256.08,249.15,250.7,72202.0
2020-11-23 10:30:00,250.47,251.78,250.22,250.64,66568.0,250.47,251.78,250.22,250.64,66568.0
2020-11-23 11:00:00,250.57,254.0,250.38,251.14,100689.0,250.57,254.0,250.38,251.14,100689.0
2020-11-23 11:30:00,251.14,254.51,251.05,253.41,43773.0,251.14,254.51,251.05,253.41,43773.0
2020-11-23 12:00:00,253.21,255.55,253.12,254.2,45370.0,253.21,255.55,253.12,254.2,45370.0
2020-11-23 12:30:00,254.41,255.99,253.42,255.99,30339.0,254.41,255.99,253.42,255.99,30339.0
2020-11-23 13:00:00,256.0,257.75,255.67,257.53,70005.0,256.0,257.75,255.67,257.53,70005.0
2020-11-23 13:30:00,257.33,257.49,255.55,255.91,37272.0,257.33,257.49,255.55,255.91,37272.0
2020-11-23 14:00:00,256.06,257.4,254.6,257.03,33765.0,256.06,257.4,254.6,257.03,33765.0
2020-11-23 14:30:00,256.97,258.28,256.24,257.45,72108.0,256.97,258.28,256.24,257.45,72108.0
2020-11-23 15:00:00,257.35,258.13,256.54,257.42,44345.0,257.35,258.13,256.54,257.42,44345.0
2020-11-23 15:30:00,257.36,257.75,255.3,256.31,158304.0,257.36,257.75,255.3,256.31,158304.0
2020-11-24 09:30:00,251.76,254.05,248.55,252.15,131247.0,251.76,254.05,248.55,252.15,131247.0
2020-11-24 10:00:00,251.58,252.13,247.81,248.46,105463.0,251.58,252.13,247.81,248.46,105463.0
2020-11-24 10:30:00,248.36,250.11,248.15,249.24,48147.0,248.36,250.11,248.15,249.24,48147.0
2020-11-24 11:00:00,249.59,249.63,245.74,246.81,69759.0,249.59,249.63,245.74,246.81,69759.0
2020-11-24 11:30:00,246.95,247.76,245.51,245.79,66736.0,246.95,247.76,245.51,245.79,66736.0
2020-11-24 12:00:00,245.75,246.72,244.76,244.99,136495.0,245.75,246.72,244.76,244.99,136495.0
2020-11-24 12:30:00,245.0,245.16,242.46,242.95,109680.0,245.0,245.16,242.46,242.95,109680.0
2020-11-24 13:00:00,243.06,243.32,242.25,242.89,81814.0,243.06,243.32,242.25,242.89,81814.0
2020-11-24 13:30:00,243.1,243.21,242.5,243.0,83145.0,243.1,243.21,242.5,243.0,83145.0
2020-11-24 14:00:00,243.0,243.19,241.03,242.99,90495.0,243.0,243.19,241.03,242.99,90495.0
2020-11-24 14:30:00,242.92,243.16,242.4,242.91,91539.0,242.92,243.16,242.4,242.91,91539.0
2020-11-24 15:00:00,243.0,243.09,241.49,242.03,151484.0,243.0,243.09,241.49,242.03,151484.0
2020-11-24 15:30:00,242.1,242.1,240.9,241.59,378579.0,242.1,242.1,240.9,241.59,378579.0
2020-11-25 09:30:00,244.74,250.19,243.36,248.98,126682.0,244.74,250.19,243.36,248.98,126682.0
2020-11-25 10:00:00,249.17,249.25,245.05,248.56,143250.0,249.17,249.25,245.05,248.56,143250.0
2020-11-25 10:30:00,248.7,248.89,246.36,247.37,140043.0,248.7,248.89,246.36,247.37,140043.0
2020-11-25 11:00:00,247.48,247.72,246.78,247.25,72844.0,247.48,247.72,246.78,247.25,72844.0
2020-11-25 11:30:00,246.92,246.99,243.86,245.01,48944.0,246.92,246.99,243.86,245.01,48944.0
2020-11-25 12:00:00,244.58,245.48,244.3,244.74,77020.0,244.58,245.48,244.3,244.74,77020.0
2020-11-25 12:30:00,244.8,244.95,244.0,244.22,23733.0,244.8,244.95,244.0,244.22,23733.0
2020-11-25 13:00:00,244.34,245.13,243.73,244.02,30529.0,244.34,245.13,243.73,244.02,30529.0
2020-11-25 13:30:00,244.21,244.5,242.76,243.53,35330.0,244.21,244.5,242.76,243.53,35330.0
2020-11-25 14:00:00,243.5,249.74,243.15,248.05,116126.0,243.5,249.74,243.15,248.05,116126.0
2020-11-25 14:30:00,248.1,251.27,246.18,251.19,111087.0,248.1,251.27,246.18,251.19,111087.0
2020-11-25 15:00:00,251.19,251.48,248.97,249.41,79408.0,251.19,251.48,248.97,249.41,79408.0
2020-11-25 15:30:00,249.25,250.69,249.16,250.57,101866.0,249.25,250.69,249.16,250.57,101866.0
2020-11-27 09:30:00,254.0,265.9,253.5,265.2,243464.0,254.0,265.9,253.5,265.2,243464.0
2020-11-27 10:00:00,265.17,268.96,262.53,265.0,211044.0,265.17,268.96,262.53,265.0,211044.0
2020-11-27 10:30:00,264.52,266.75,262.85,266.64,108884.0,264.52,266.75,262.85,266.64,108884.0
2020-11-27 11:00:00,266.47,268.96,265.9,266.64,141322.0,266.47,268.96,265.9,266.64,141322.0
2020-11-27 11:30:00,266.65,267.11,262.5,262.75,112678.0,266.65,267.11,262.5,262.75,112678.0
2020-11-27 12:00:00,262.77,262.77,259.15,262.49,89283.0,262.77,262.77,259.15,262.49,89283.0
2020-11-27 12:30:00,262.4,262.44,259.96,260.72,109425.0,262.4,262.44,259.96,260.72,109425.0
2020-11-30 09:30:00,264.0,265.61,254.25,258.25,186075.0,264.0,265.61,254.25,258.25,186075.0
2020-11-30 10:00:00,258.25,258.25,251.91,252.41,93867.0,258.25,258.25,251.91,252.41,93867.0
2020-11-30 10:30:00,252.25,255.47,246.99,254.94,126276.0,252.25,255.47,246.99,254.94,126276.0
2020-11-30 11:00:00,254.84,256.49,253.93,254.45,67751.0,254.84,256.49,253.93,254.45,67751.0
2020-11-30 11:30:00,254.14,256.42,252.22,253.18,52697.0,254.14,256.42,252.22,253.18,52697.0
2020-11-30 12:00:00,252.96,253.76,250.92,253.12,37640.0,252.96,253.76,250.92,253.12,37640.0
2020-11-30 12:30:00,253.36,253.56,251.9,252.72,21975.0,253.36,253.56,251.9,252.72,21975.0
2020-11-30 13:00:00,252.91,255.29,252.91,254.41,42438.0,252.91,255.29,252.91,254.41,42438.0
2020-11-30 13:30:00,254.57,255.17,253.42,254.13,21085.0,254.57,255.17,253.42,254.13,21085.0
2020-11-30 14:00:00,254.0,255.95,253.74,254.79,46323.0,254.0,255.95,253.74,254.79,46323.0
2020-11-30 14:30:00,254.79,256.14,254.21,255.94,45506.0,254.79,256.14,254.21,255.94,45506.0
2020-11-30 15:00:00,256.13,256.4,251.1,251.24,72505.0,256.13,256.4,251.1,251.24,72505.0
2020-11-30 15:30:00,251.05,254.36,251.05,254.36,228186.0,251.05,254.36,251.05,254.36,228186.0
2020-12-01 09:30:00,257.0,257.0,245.89,250.54,128346.0,257.0,257.0,245.89,250.54,128346.0
2020-12-01 10:00:00,250.82,251.4,245.45,245.88,68919.0,250.82,251.4,245.45,245.88,68919.0
2020-12-01 10:30:00,245.88,248.35,242.99,246.64,82646.0,245.88,248.35,242.99,246.64,82646.0
2020-12-01 11:00:00,247.13,247.53,246.0,247.17,24755.0,247.13,247.53,246.0,247.17,24755.0
2020-12-01 11:30:00,247.28,247.76,244.76,246.88,67697.0,247.28,247.76,244.76,246.88,67697.0
2020-12-01 12:00:00,246.75,250.59,246.39,249.48,112993.0,246.75,250.59,246.39,249.48,112993.0
2020-12-01 12:30:00,249.6,249.61,247.37,248.49,25974.0,249.6,249.61,247.37,248.49,25974.0
2020-12-01 13:00:00,248.61,249.11,247.97,249.11,23884.0,248.61,249.11,247.97,249.11,23884.0
2020-12-01 13:30:00,249.33,249.59,247.92,248.17,21522.0,249.33,249.59,247.92,248.17,21522.0
2020-12-01 14:00:00,248.14,249.1,247.35,247.48,21648.0,248.14,249.1,247.35,247.48,21648.0
2020-12-01 14:30:00,247.29,247.46,244.26,245.34,52744.0,247.29,247.46,244.26,245.34,52744.0
2020-12-01 15:00:00,245.38,246.03,244.36,245.89,73659.0,245.38,246.03,244.36,245.89,73659.0
2020-12-01 15:30:00,245.83,248.99,245.36,248.33,132204.0,245.83,248.99,245.36,248.33,132204.0
2020-12-02 09:30:00,245.0,245.0,238.0,243.12,99933.0,245.0,245.0,238.0,243.12,99933.0
2020-12-02 10:00:00,243.28,244.75,241.5,244.17,77983.0,243.28,244.75,241.5,244.17,77983.0
2020-12-02 10:30:00,243.85,247.43,243.85,244.75,41947.0,243.85,247.43,243.85,244.75,41947.0
2020-12-02 11:00:00,245.0,246.56,244.08,246.1,28776.0,245.0,246.56,244.08,246.1,28776.0
2020-12-02 11:30:00,246.13,246.16,243.64,243.78,17075.0,246.13,246.16,243.64,243.78,17075.0
2020-12-02 12:00:00,243.71,244.6,243.0,243.41,18454.0,243.71,244.6,243.0,243.41,18454.0
2020-12-02 12:30:00,243.72,243.72,241.24,242.44,25189.0,243.72,243.72,241.24,242.44,25189.0
2020-12-02 13:00:00,242.47,243.17,241.9,242.86,19207.0,242.47,243.17,241.9,242.86,19207.0
2020-12-02 13:30:00,242.72,243.49,241.21,242.73,20491.0,242.72,243.49,241.21,242.73,20491.0
2020-12-02 14:00:00,242.7,244.42,242.44,244.05,12213.0,242.7,244.42,242.44,244.05,12213.0
2020-12-02 14:30:00,243.85,244.36,242.15,243.17,19198.0,243.85,244.36,242.15,243.17,19198.0
2020-12-02 15:00:00,243.01,244.18,242.5,242.5,12329.0,243.01,244.18,242.5,242.5,12329.0
2020-12-02 15:30:00,242.58,243.28,242.0,242.69,70850.0,242.58,243.28,242.0,242.69,70850.0
2020-12-03 09:30:00,241.28,244.38,240.88,243.88,91601.0,241.28,244.38,240.88,243.88,91601.0
2020-12-03 10:00:00,243.46,245.53,242.26,242.35,34926.0,243.46,245.53,242.26,242.35,34926.0
2020-12-03 10:30:00,242.79,243.2,239.83,240.82,54270.0,242.79,243.2,239.83,240.82,54270.0
2020-12-03 11:00:00,241.22,241.95,238.55,239.15,53936.0,241.22,241.95,238.55,239.15,53936.0
2020-12-03 11:30:00,239.11,239.55,237.76,239.29,29303.0,239.11,239.55,237.76,239.29,29303.0
2020-12-03 12:00:00,239.76,239.95,238.21,239.34,40588.0,239.76,239.95,238.21,239.34,40588.0
2020-12-03 12:30:00,239.2,240.76,238.96,240.14,35067.0,239.2,240.76,238.96,240.14,35067.0
2020-12-03 13:00:00,239.97,242.25,239.72,241.76,36926.0,239.97,242.25,239.72,241.76,36926.0
2020-12-03 13:30:00,242.18,242.5,241.34,241.66,20840.0,242.18,242.5,241.34,241.66,20840.0
2020-12-03 14:00:00,241.76,242.04,240.41,240.98,11880.0,241.76,242.04,240.41,240.98,11880.0
2020-12-03 14:30:00,241.0,241.26,240.41,240.58,14733.0,241.0,241.26,240.41,240.58,14733.0
2020-12-03 15:00:00,240.54,240.65,239.61,240.15,23791.0,240.54,240.65,239.61,240.15,23791.0
2020-12-03 15:30:00,240.28,240.94,239.27,239.78,128743.0,240.28,240.94,239.27,239.78,128743.0
2020-12-04 09:30:00,240.2,241.78,236.26,240.26,124515.0,240.2,241.78,236.26,240.26,124515.0
2020-12-04 10:00:00,240.43,240.6,238.11,239.06,47433.0,240.43,240.6,238.11,239.06,47433.0
2020-12-04 10:30:00,239.11,241.01,238.38,238.49,45854.0,239.11,241.01,238.38,238.49,45854.0
2020-12-04 11:00:00,238.45,239.37,236.74,237.6,55487.0,238.45,239.37,236.74,237.6,55487.0
2020-12-04 11:30:00,237.8,238.5,236.75,236.93,42579.0,237.8,238.5,236.75,236.93,42579.0
2020-12-04 12:00:00,237.14,237.52,236.27,236.94,22499.0,237.14,237.52,236.27,236.94,22499.0
2020-12-04 12:30:00,236.75,238.11,236.31,237.13,22938.0,236.75,238.11,236.31,237.13,22938.0
2020-12-04 13:00:00,237.23,237.4,236.42,236.75,26010.0,237.23,237.4,236.42,236.75,26010.0
2020-12-04 13:30:00,236.83,237.69,236.74,237.28,20986.0,236.83,237.69,236.74,237.28,20986.0
2020-12-04 14:00:00,237.34,238.52,237.12,237.62,27197.0,237.34,238.52,237.12,237.62,27197.0
2020-12-04 14:30:00,237.79,238.65,237.4,237.76,25278.0,237.79,238.65,237.4,237.76,25278.0
2020-12-04 15:00:00,237.64,238.4,237.4,238.12,24422.0,237.64,238.4,237.4,238.12,24422.0
2020-12-04 15:30:00,238.1,239.66,238.01,239.36,87333.0,238.1,239.66,238.01,239.36,87333.0
2020-12-07 09:30:00,240.53,242.95,237.32,237.99,60737.0,240.53,242.95,237.32,237.99,60737.0
2020-12-07 10:00:00,237.52,237.88,235.39,237.21,54131.0,237.52,237.88,235.39,237.21,54131.0
2020-12-07 10:30:00,237.31,237.43,235.63,236.54,26873.0,237.31,237.43,235.63,236.54,26873.0
2020-12-07 11:00:00,236.39,237.53,236.26,236.65,37901.0,236.39,237.53,236.26,236.65,37901.0
2020-12-07 11:30:00,236.55,236.58,234.46,235.12,49220.0,236.55,236.58,234.46,235.12,49220.0
2020-12-07 12:00:00,235.18,235.54,234.35,235.34,31810.0,235.18,235.54,234.35,235.34,31810.0
2020-12-07 12:30:00,235.27,235.48,234.42,234.83,15688.0,235.27,235.48,234.42,234.83,15688.0
2020-12-07 13:00:00,234.75,235.1,234.35,234.52,15373.0,234.75,235.1,234.35,234.52,15373.0
2020-12-07 13:30:00,234.65,234.79,233.8,234.4,19691.0,234.65,234.79,233.8,234.4,19691.0
2020-12-07 14:00:00,234.25,236.32,233.9,235.98,61343.0,234.25,236.32,233.9,235.98,61343.0
2020-12-07 14:30:00,235.84,237.25,235.62,237.16,32150.0,235.84,237.25,235.62,237.16,32150.0
2020-12-07 15:00:00,237.2,237.33,236.41,236.67,41063.0,237.2,237.33,236.41,236.67,41063.0
2020-12-07 15:30:00,236.69,237.0,235.83,236.68,101011.0,236.69,237.0,235.83,236.68,101011.0
2020-12-08 09:30:00,236.6,242.99,235.7,242.3,165471.0,236.6,242.99,235.7,242.3,165471.0
2020-12-08 10:00:00,242.35,244.39,240.81,241.27,83474.0,242.35,244.39,240.81,241.27,83474.0
2020-12-08 10:30:00,241.77,248.15,241.59,244.7,88205.0,241.77,248.15,241.59,244.7,88205.0
2020-12-08 11:00:00,244.88,245.05,242.37,244.88,32191.0,244.88,245.05,242.37,244.88,32191.0
2020-12-08 11:30:00,244.59,245.73,243.46,243.66,21109.0,244.59,245.73,243.46,243.66,21109.0
2020-12-08 12:00:00,243.98,244.1,241.17,241.88,27884.0,243.98,244.1,241.17,241.88,27884.0
2020-12-08 12:30:00,242.17,244.39,241.53,244.04,67504.0,242.17,244.39,241.53,244.04,67504.0
2020-12-08 13:00:00,244.19,244.61,243.26,244.15,41954.0,244.19,244.61,243.26,244.15,41954.0
2020-12-08 13:30:00,244.35,244.95,243.77,244.03,28344.0,244.35,244.95,243.77,244.03,28344.0
2020-12-08 14:00:00,244.0,244.55,243.74,244.21,31862.0,244.0,244.55,243.74,244.21,31862.0
2020-12-08 14:30:00,244.24,244.24,243.55,243.96,64358.0,244.24,244.24,243.55,243.96,64358.0
2020-12-08 15:00:00,244.22,245.3,243.8,244.5,29316.0,244.22,245.3,243.8,244.5,29316.0
2020-12-08 15:30:00,244.64,245.02,243.61,244.06,101522.0,244.64,245.02,243.61,244.06,101522.0
2020-12-09 09:30:00,244.22,248.82,242.4,247.0,92427.0,244.22,248.82,242.4,247.0,92427.0
2020-12-09 10:00:00,247.33,248.1,245.0,247.64,123504.0,247.33,248.1,245.0,247.64,123504.0
2020-12-09 10:30:00,247.57,251.24,247.56,250.04,69817.0,247.57,251.24,247.56,250.04,69817.0
2020-12-09 11:00:00,250.26,250.89,248.35,249.64,38330.0,250.26,250.89,248.35,249.64,38330.0
2020-12-09 11:30:00,249.49,249.78,248.74,249.68,22945.0,249.49,249.78,248.74,249.68,22945.0
2020-12-09 12:00:00,249.48,249.48,246.57,247.89,65654.0,249.48,249.48,246.57,247.89,65654.0
2020-12-09 12:30:00,248.01,248.01,243.56,244.83,79872.0,248.01,248.01,243.56,244.83,79872.0
2020-12-09 13:00:00,245.0,245.53,241.61,241.66,58789.0,245.0,245.53,241.61,241.66,58789.0
2020-12-09 13:30:00,241.35,242.99,238.71,238.71,42592.0,241.35,242.99,238.71,238.71,42592.0
2020-12-09 14:00:00,238.51,240.87,238.4,240.87,29551.0,238.51,240.87,238.4,240.87,29551.0
2020-12-09 14:30:00,240.78,241.4,239.31,240.97,28924.0,240.78,241.4,239.31,240.97,28924.0
2020-12-09 15:00:00,241.26,241.3,238.6,238.6,33648.0,241.26,241.3,238.6,238.6,33648.0
2020-12-09 15:30:00,238.49,241.01,236.66,240.59,139952.0,238.49,241.01,236.66,240.59,139952.0
2020-12-10 09:30:00,239.92,244.0,236.74,241.68,105237.0,239.92,244.0,236.74,241.68,105237.0
2020-12-10 10:00:00,242.5,244.88,240.01,243.93,59650.0,242.5,244.88,240.01,243.93,59650.0
2020-12-10 10:30:00,243.33,243.67,241.6,242.0,69741.0,243.33,243.67,241.6,242.0,69741.0
2020-12-10 11:00:00,242.09,242.09,240.61,241.4,20841.0,242.09,242.09,240.61,241.4,20841.0
2020-12-10 11:30:00,241.31,242.99,240.52,242.7,29923.0,241.31,242.99,240.52,242.7,29923.0
2020-12-10 12:00:00,242.67,244.31,242.62,243.57,21772.0,242.67,244.31,242.62,243.57,21772.0
2020-12-10 12:30:00,243.71,244.64,242.78,243.34,16170.0,243.71,244.64,242.78,243.34,16170.0
2020-12-10 13:00:00,243.35,245.89,243.35,244.69,30635.0,243.35,245.89,243.35,244.69,30635.0
2020-12-10 13:30:00,244.81,244.97,243.43,244.45,26587.0,244.81,244.97,243.43,244.45,26587.0
2020-12-10 14:00:00,244.66,245.0,242.51,243.18,22158.0,244.66,245.0,242.51,243.18,22158.0
2020-12-10 14:30:00,243.25,244.16,242.23,242.37,17010.0,243.25,244.16,242.23,242.37,17010.0
2020-12-10 15:00:00,242.67,243.65,242.0,243.49,23523.0,242.67,243.65,242.0,243.49,23523.0
2020-12-10 15:30:00,243.45,244.58,243.23,244.31,72240.0,243.45,244.58,243.23,244.31,72240.0
2020-12-11 09:30:00,243.5,247.46,241.8,245.27,61758.0,243.5,247.46,241.8,245.27,61758.0
2020-12-11 10:00:00,245.28,247.21,245.03,245.43,31673.0,245.28,247.21,245.03,245.43,31673.0
2020-12-11 10:30:00,245.1,245.11,239.84,240.06,27762.0,245.1,245.11,239.84,240.06,27762.0
2020-12-11 11:00:00,240.37,240.8,237.2,237.5,48033.0,240.37,240.8,237.2,237.5,48033.0
2020-12-11 11:30:00,237.83,238.86,236.38,238.37,40686.0,237.83,238.86,236.38,238.37,40686.0
2020-12-11 12:00:00,238.52,239.75,237.14,238.06,32329.0,238.52,239.75,237.14,238.06,32329.0
2020-12-11 12:30:00,238.29,238.31,235.99,238.11,43755.0,238.29,238.31,235.99,238.11,43755.0
2020-12-11 13:00:00,237.8,239.68,237.71,239.68,39311.0,237.8,239.68,237.71,239.68,39311.0
2020-12-11 13:30:00,239.9,240.7,239.47,240.41,68652.0,239.9,240.7,239.47,240.41,68652.0
2020-12-11 14:00:00,240.5,242.44,240.27,242.0,95735.0,240.5,242.44,240.27,242.0,95735.0
2020-12-11 14:30:00,242.05,243.17,241.75,242.58,28324.0,242.05,243.17,241.75,242.58,28324.0
2020-12-11 15:00:00,242.55,243.13,241.76,242.33,31061.0,242.55,243.13,241.76,242.33,31061.0
2020-12-11 15:30:00,242.46,243.6,241.96,243.6,86625.0,242.46,243.6,241.96,243.6,86625.0
2020-12-14 09:30:00,244.89,255.28,244.69,255.27,254453.0,244.89,255.28,244.69,255.27,254453.0
2020-12-14 10:00:00,255.27,256.34,251.66,252.03,120091.0,255.27,256.34,251.66,252.03,120091.0
2020-12-14 10:30:00,252.0,252.2,248.73,249.39,68700.0,252.0,252.2,248.73,249.39,68700.0
2020-12-14 11:00:00,249.4,255.19,249.09,254.4,86317.0,249.4,255.19,249.09,254.4,86317.0
2020-12-14 11:30:00,254.42,255.85,253.41,255.83,76767.0,254.42,255.85,253.41,255.83,76767.0
2020-12-14 12:00:00,255.66,255.67,252.32,252.95,38750.0,255.66,255.67,252.32,252.95,38750.0
2020-12-14 12:30:00,252.83,255.19,252.65,254.37,41993.0,252.83,255.19,252.65,254.37,41993.0
2020-12-14 13:00:00,254.58,254.83,252.71,253.71,40896.0,254.58,254.83,252.71,253.71,40896.0
2020-12-14 13:30:00,253.84,259.82,253.84,258.29,178763.0,253.84,259.82,253.84,258.29,178763.0
2020-12-14 14:00:00,258.48,259.87,258.0,258.54,110862.0,258.48,259.87,258.0,258.54,110862.0
2020-12-14 14:30:00,258.25,259.16,256.17,256.42,93607.0,258.25,259.16,256.17,256.42,93607.0
2020-12-14 15:00:00,256.8,256.95,255.01,255.59,46573.0,256.8,256.95,255.01,255.59,46573.0
2020-12-14 15:30:00,255.56,255.56,252.8,253.49,196193.0,255.56,255.56,252.8,253.49,196193.0
2020-12-15 09:30:00,256.55,261.86,253.71,260.22,127528.0,256.55,261.86,253.71,260.22,127528.0
2020-12-15 10:00:00,260.23,264.37,258.7,263.8,92664.0,260.23,264.37,258.7,263.8,92664.0
2020-12-15 10:30:00,263.96,270.0,263.04,268.25,186170.0,263.96,270.0,263.04,268.25,186170.0
2020-12-15 11:00:00,268.16,269.41,265.25,268.15,128707.0,268.16,269.41,265.25,268.15,128707.0
2020-12-15 11:30:00,268.24,269.31,267.11,268.14,72365.0,268.24,269.31,267.11,268.14,72365.0
2020-12-15 12:00:00,268.14,270.0,267.76,268.63,73364.0,268.14,270.0,267.76,268.63,73364.0
2020-12-15 12:30:00,268.77,272.85,268.4,271.23,112459.0,268.77,272.85,268.4,271.23,112459.0
2020-12-15 13:00:00,271.05,274.0,270.93,272.57,91879.0,271.05,274.0,270.93,272.57,91879.0
2020-12-15 13:30:00,272.9,274.66,271.33,272.98,94628.0,272.9,274.66,271.33,272.98,94628.0
2020-12-15 14:00:00,273.23,273.23,271.49,272.49,102199.0,273.23,273.23,271.49,272.49,102199.0
2020-12-15 14:30:00,272.48,272.97,269.93,270.6,113470.0,272.48,272.97,269.93,270.6,113470.0
2020-12-15 15:00:00,270.8,273.51,270.63,272.82,104925.0,270.8,273.51,270.63,272.82,104925.0
2020-12-15 15:30:00,272.81,273.29,271.28,272.35,263578.0,272.81,273.29,271.28,272.35,263578.0
2020-12-16 09:30:00,271.64,273.77,266.68,267.38,163784.0,271.64,273.77,266.68,267.38,163784.0
2020-12-16 10:00:00,267.74,269.37,263.37,267.12,91510.0,267.74,269.37,263.37,267.12,91510.0
2020-12-16 10:30:00,266.96,268.79,265.5,266.85,44621.0,266.96,268.79,265.5,266.85,44621.0
2020-12-16 11:00:00,267.04,268.82,264.4,265.13,103228.0,267.04,268.82,264.4,265.13,103228.0
2020-12-16 11:30:00,265.13,268.5,263.81,268.1,54058.0,265.13,268.5,263.81,268.1,54058.0
2020-12-16 12:00:00,268.1,270.79,267.46,270.48,39398.0,268.1,270.79,267.46,270.48,39398.0
2020-12-16 12:30:00,270.3,272.12,269.97,271.92,34924.0,270.3,272.12,269.97,271.92,34924.0
2020-12-16 13:00:00,271.85,273.51,271.68,272.25,68351.0,271.85,273.51,271.68,272.25,68351.0
2020-12-16 13:30:00,272.47,272.48,270.28,271.9,45175.0,272.47,272.48,270.28,271.9,45175.0
2020-12-16 14:00:00,272.01,273.16,270.24,272.05,67604.0,272.01,273.16,270.24,272.05,67604.0
2020-12-16 14:30:00,271.89,272.28,268.45,269.67,72222.0,271.89,272.28,268.45,269.67,72222.0
2020-12-16 15:00:00,269.39,272.75,269.39,272.48,53398.0,269.39,272.75,269.39,272.48,53398.0
2020-12-16 15:30:00,272.42,273.4,271.02,273.1,156680.0,272.42,273.4,271.02,273.1,156680.0
2020-12-17 09:30:00,274.59,284.73,274.59,284.15,257937.0,274.59,284.73,274.59,284.15,257937.0
2020-12-17 10:00:00,284.27,285.98,282.16,285.43,160230.0,284.27,285.98,282.16,285.43,160230.0
2020-12-17 10:30:00,285.17,285.61,283.5,285.5,101812.0,285.17,285.61,283.5,285.5,101812.0
2020-12-17 11:00:00,285.36,288.34,284.8,287.86,96894.0,285.36,288.34,284.8,287.86,96894.0
2020-12-17 11:30:00,287.77,288.68,284.35,286.99,133457.0,287.77,288.68,284.35,286.99,133457.0
2020-12-17 12:00:00,286.84,287.34,285.02,286.57,302787.0,286.84,287.34,285.02,286.57,302787.0
2020-12-17 12:30:00,286.46,286.8,285.7,286.28,93838.0,286.46,286.8,285.7,286.28,93838.0
2020-12-17 13:00:00,286.3,286.62,284.52,286.0,177126.0,286.3,286.62,284.52,286.0,177126.0
2020-12-17 13:30:00,286.0,286.49,285.77,286.28,98231.0,286.0,286.49,285.77,286.28,98231.0
2020-12-17 14:00:00,286.28,286.57,285.96,286.49,88482.0,286.28,286.57,285.96,286.49,88482.0
2020-12-17 14:30:00,286.48,287.6,285.97,286.15,127873.0,286.48,287.6,285.97,286.15,127873.0
2020-12-17 15:00:00,286.22,287.2,286.0,286.68,172519.0,286.22,287.2,286.0,286.68,172519.0
2020-12-17 15:30:00,286.72,286.83,283.81,285.06,241301.0,286.72,286.83,283.81,285.06,241301.0
2020-12-18 09:30:00,287.11,287.52,283.63,285.91,124681.0,287.11,287.52,283.63,285.91,124681.0
2020-12-18 10:00:00,285.61,286.4,284.09,285.01,42316.0,285.61,286.4,284.09,285.01,42316.0
2020-12-18 10:30:00,285.25,285.49,282.7,284.94,58558.0,285.25,285.49,282.7,284.94,58558.0
2020-12-18 11:00:00,285.04,286.28,283.94,285.11,49338.0,285.04,286.28,283.94,285.11,49338.0
2020-12-18 11:30:00,285.65,286.31,285.28,285.89,26604.0,285.65,286.31,285.28,285.89,26604.0
2020-12-18 12:00:00,285.71,287.0,285.11,286.13,37864.0,285.71,287.0,285.11,286.13,37864.0
2020-12-18 12:30:00,286.03,286.5,284.3,286.11,48788.0,286.03,286.5,284.3,286.11,48788.0
2020-12-18 13:00:00,286.25,286.41,284.1,285.31,57831.0,286.25,286.41,284.1,285.31,57831.0
2020-12-18 13:30:00,285.31,285.41,284.29,284.3,31673.0,285.31,285.41,284.29,284.3,31673.0
2020-12-18 14:00:00,284.38,284.39,282.38,282.91,25511.0,284.38,284.39,282.38,282.91,25511.0
2020-12-18 14:30:00,282.81,283.48,278.36,279.97,63581.0,282.81,283.48,278.36,279.97,63581.0
2020-12-18 15:00:00,280.3,280.4,278.4,279.83,42874.0,280.3,280.4,278.4,279.83,42874.0
2020-12-18 15:30:00,279.54,280.91,276.62,276.85,212683.0,279.54,280.91,276.62,276.85,212683.0
2020-12-21 09:30:00,278.29,280.89,274.04,278.46,101347.0,278.29,280.89,274.04,278.46,101347.0
2020-12-21 10:00:00,278.14,278.21,271.91,272.05,77817.0,278.14,278.21,271.91,272.05,77817.0
2020-12-21 10:30:00,271.86,274.03,270.56,273.19,56310.0,271.86,274.03,270.56,273.19,56310.0
2020-12-21 11:00:00,273.37,277.94,271.21,277.63,40942.0,273.37,277.94,271.21,277.63,40942.0
2020-12-21 11:30:00,277.77,279.57,277.24,278.39,28088.0,277.77,279.57,277.24,278.39,28088.0
2020-12-21 12:00:00,278.53,279.0,275.27,279.0,28057.0,278.53,279.0,275.27,279.0,28057.0
2020-12-21 12:30:00,278.68,279.21,276.6,277.26,23887.0,278.68,279.21,276.6,277.26,23887.0
2020-12-21 13:00:00,277.15,278.39,276.79,277.35,18722.0,277.15,278.39,276.79,277.35,18722.0
2020-12-21 13:30:00,277.21,279.3,276.95,279.3,19071.0,277.21,279.3,276.95,279.3,19071.0
2020-12-21 14:00:00,278.73,279.68,278.14,279.68,19975.0,278.73,279.68,278.14,279.68,19975.0
2020-12-21 14:30:00,279.55,281.99,279.26,280.65,33188.0,279.55,281.99,279.26,280.65,33188.0
2020-12-21 15:00:00,280.85,282.27,280.71,281.25,40529.0,280.85,282.27,280.71,281.25,40529.0
2020-12-21 15:30:00,281.25,283.34,280.14,282.98,121395.0,281.25,283.34,280.14,282.98,121395.0
2020-12-22 09:30:00,281.81,286.64,281.81,283.54,119764.0,281.81,286.64,281.81,283.54,119764.0
2020-12-22 10:00:00,283.42,284.96,281.21,284.47,67862.0,283.42,284.96,281.21,284.47,67862.0
2020-12-22 10:30:00,284.53,286.35,283.96,284.93,57146.0,284.53,286.35,283.96,284.93,57146.0
2020-12-22 11:00:00,285.02,285.22,283.16,283.47,31505.0,285.02,285.22,283.16,283.47,31505.0
2020-12-22 11:30:00,283.0,283.0,278.3,280.29,54572.0,283.0,283.0,278.3,280.29,54572.0
2020-12-22 12:00:00,280.3,280.84,277.81,278.18,30517.0,280.3,280.84,277.81,278.18,30517.0
2020-12-22 12:30:00,278.25,278.82,276.83,278.18,34097.0,278.25,278.82,276.83,278.18,34097.0
2020-12-22 13:00:00,278.32,278.6,275.45,278.53,44470.0,278.32,278.6,275.45,278.53,44470.0
2020-12-22 13:30:00,278.43,278.73,276.56,277.59,20292.0,278.43,278.73,276.56,277.59,20292.0
2020-12-22 14:00:00,277.73,279.88,277.73,279.77,24258.0,277.73,279.88,277.73,279.77,24258.0
2020-12-22 14:30:00,279.75,282.29,279.5,282.29,25679.0,279.75,282.29,279.5,282.29,25679.0
2020-12-22 15:00:00,282.07,283.69,282.06,283.6,33627.0,282.07,283.69,282.06,283.6,33627.0
2020-12-22 15:30:00,283.6,285.33,282.56,284.71,106110.0,283.6,285.33,282.56,284.71,106110.0
2020-12-23 09:30:00,282.01,284.69,273.75,274.56,129748.0,282.01,284.69,273.75,274.56,129748.0
2020-12-23 10:00:00,274.85,275.93,268.53,271.82,157521.0,274.85,275.93,268.53,271.82,157521.0
2020-12-23 10:30:00,271.55,276.66,271.54,276.42,76865.0,271.55,276.66,271.54,276.42,76865.0
2020-12-23 11:00:00,276.09,278.94,276.05,278.94,53825.0,276.09,278.94,276.05,278.94,53825.0
2020-12-23 11:30:00,278.63,279.74,271.5,271.73,114503.0,278.63,279.74,271.5,271.73,114503.0
2020-12-23 12:00:00,271.87,271.92,266.35,267.11,134505.0,271.87,271.92,266.35,267.11,134505.0
2020-12-23 12:30:00,267.37,268.64,263.69,266.68,219101.0,267.37,268.64,263.69,266.68,219101.0
2020-12-23 13:00:00,266.85,266.85,263.69,264.79,116721.0,266.85,266.85,263.69,264.79,116721.0
2020-12-23 13:30:00,264.84,264.85,261.8,262.09,120061.0,264.84,264.85,261.8,262.09,120061.0
2020-12-23 14:00:00,262.13,264.53,261.14,261.48,118703.0,262.13,264.53,261.14,261.48,118703.0
2020-12-23 14:30:00,261.22,262.49,260.27,260.88,143219.0,261.22,262.49,260.27,260.88,143219.0
2020-12-23 15:00:00,260.96,261.37,258.89,259.15,231393.0,260.96,261.37,258.89,259.15,231393.0
2020-12-23 15:30:00,259.39,260.18,257.28,257.64,443155.0,259.39,260.18,257.28,257.64,443155.0
2020-12-24 09:30:00,260.56,262.5,256.02,260.44,105635.0,260.56,262.5,256.02,260.44,105635.0
2020-12-24 10:00:00,260.59,260.96,256.13,257.3,82222.0,260.59,260.96,256.13,257.3,82222.0
2020-12-24 10:30:00,257.56,257.6,253.34,253.6,77321.0,257.56,257.6,253.34,253.6,77321.0
2020-12-24 11:00:00,253.46,255.39,252.61,254.15,59700.0,253.46,255.39,252.61,254.15,59700.0
2020-12-24 11:30:00,254.15,255.02,252.63,253.16,70539.0,254.15,255.02,252.63,253.16,70539.0
2020-12-24 12:00:00,253.27,254.06,251.5,252.03,72697.0,253.27,254.06,251.5,252.03,72697.0
2020-12-24 12:30:00,251.89,253.24,251.67,252.81,116463.0,251.89,253.24,251.67,252.81,116463.0
2020-12-28 09:30:00,257.9,257.9,244.44,246.05,212235.0,257.9,257.9,244.44,246.05,212235.0
2020-12-28 10:00:00,246.04,248.3,239.78,244.0,187180.0,246.04,248.3,239.78,244.0,187180.0
2020-12-28 10:30:00,244.32,246.38,241.82,246.17,184210.0,244.32,246.38,241.82,246.17,184210.0
2020-12-28 11:00:00,246.13,246.86,242.54,244.29,66196.0,246.13,246.86,242.54,244.29,66196.0
2020-12-28 11:30:00,244.39,244.63,240.81,241.66,63486.0,244.39,244.63,240.81,241.66,63486.0
2020-12-28 12:00:00,241.78,242.3,240.38,241.54,63658.0,241.78,242.3,240.38,241.54,63658.0
2020-12-28 12:30:00,241.58,241.58,239.22,240.3,90936.0,241.58,241.58,239.22,240.3,90936.0
2020-12-28 13:00:00,240.34,240.35,237.2,238.25,90315.0,240.34,240.35,237.2,238.25,90315.0
2020-12-28 13:30:00,238.28,238.28,234.69,235.59,204290.0,238.28,238.28,234.69,235.59,204290.0
2020-12-28 14:00:00,235.72,239.55,235.72,239.31,112258.0,235.72,239.55,235.72,239.31,112258.0
2020-12-28 14:30:00,239.33,240.11,238.32,239.63,70320.0,239.33,240.11,238.32,239.63,70320.0
2020-12-28 15:00:00,239.5,240.85,239.01,239.38,75087.0,239.5,240.85,239.01,239.38,75087.0
2020-12-28 15:30:00,239.18,240.88,238.03,238.31,236803.0,239.18,240.88,238.03,238.31,236803.0
2020-12-29 09:30:00,240.65,243.15,234.11,234.32,129442.0,240.65,243.15,234.11,234.32,129442.0
2020-12-29 10:00:00,234.86,236.85,231.05,235.4,144256.0,234.86,236.85,231.05,235.4,144256.0
2020-12-29 10:30:00,235.35,236.41,233.23,236.24,94639.0,235.35,236.41,233.23,236.24,94639.0
2020-12-29 11:00:00,235.92,237.0,234.46,235.55,100443.0,235.92,237.0,234.46,235.55,100443.0
2020-12-29 11:30:00,235.55,235.55,232.56,232.83,61828.0,235.55,235.55,232.56,232.83,61828.0
2020-12-29 12:00:00,232.83,232.83,229.9,230.21,72515.0,232.83,232.83,229.9,230.21,72515.0
2020-12-29 12:30:00,230.09,231.48,229.15,230.66,55415.0,230.09,231.48,229.15,230.66,55415.0
2020-12-29 13:00:00,230.69,231.99,229.99,231.5,56917.0,230.69,231.99,229.99,231.5,56917.0
2020-12-29 13:30:00,231.54,232.9,229.7,232.46,67979.0,231.54,232.9,229.7,232.46,67979.0
2020-12-29 14:00:00,232.47,233.42,232.01,232.49,47954.0,232.47,233.42,232.01,232.49,47954.0
2020-12-29 14:30:00,232.5,232.92,231.47,231.92,51283.0,232.5,232.92,231.47,231.92,51283.0
2020-12-29 15:00:00,231.79,234.82,230.77,234.07,70239.0,231.79,234.82,230.77,234.07,70239.0
2020-12-29 15:30:00,234.06,234.82,232.91,233.36,167684.0,234.06,234.82,232.91,233.36,167684.0
2020-12-30 09:30:00,236.2,236.2,231.2,233.5,85534.0,236.2,236.2,231.2,233.5,85534.0
2020-12-30 10:00:00,233.0,233.2,231.25,232.43,105472.0,233.0,233.2,231.25,232.43,105472.0
2020-12-30 10:30:00,232.3,233.71,230.11,230.56,85784.0,232.3,233.71,230.11,230.56,85784.0
2020-12-30 11:00:00,230.7,231.29,229.2,230.14,58194.0,230.7,231.29,229.2,230.14,58194.0
2020-12-30 11:30:00,230.13,233.56,229.89,232.24,96956.0,230.13,233.56,229.89,232.24,96956.0
2020-12-30 12:00:00,232.07,232.34,230.47,231.1,58472.0,232.07,232.34,230.47,231.1,58472.0
2020-12-30 12:30:00,231.01,231.88,229.96,230.67,86986.0,231.01,231.88,229.96,230.67,86986.0
2020-12-30 13:00:00,230.77,231.53,230.0,231.05,51326.0,230.77,231.53,230.0,231.05,51326.0
2020-12-30 13:30:00,231.16,231.93,230.6,230.93,56185.0,231.16,231.93,230.6,230.93,56185.0
2020-12-30 14:00:00,231.12,231.12,229.47,229.77,83471.0,231.12,231.12,229.47,229.77,83471.0
2020-12-30 14:30:00,229.82,229.93,228.88,228.91,61207.0,229.82,229.93,228.88,228.91,61207.0
2020-12-30 15:00:00,229.03,229.33,227.91,228.74,72806.0,229.03,229.33,227.91,228.74,72806.0
2020-12-30 15:30:00,228.64,230.91,228.55,230.6,181231.0,228.64,230.91,228.55,230.6,181231.0
2020-12-31 09:30:00,231.0,231.0,225.13,227.07,81166.0,231.0,231.0,225.13,227.07,81166.0
2020-12-31 10:00:00,226.84,230.11,226.26,228.11,72546.0,226.84,230.11,226.26,228.11,72546.0
2020-12-31 10:30:00,228.51,230.69,228.09,229.36,49126.0,228.51,230.69,228.09,229.36,49126.0
2020-12-31 11:00:00,229.6,229.72,226.99,227.26,68376.0,229.6,229.72,226.99,227.26,68376.0
2020-12-31 11:30:00,227.26,227.61,225.57,225.61,36907.0,227.26,227.61,225.57,225.61,36907.0
2020-12-31 12:00:00,225.79,226.41,225.13,225.31,30678.0,225.79,226.41,225.13,225.31,30678.0
2020-12-31 12:30:00,225.21,225.51,224.08,225.42,51190.0,225.21,225.51,224.08,225.42,51190.0
2020-12-31 13:00:00,225.52,226.42,224.95,225.73,46343.0,225.52,226.42,224.95,225.73,46343.0
2020-12-31 13:30:00,225.67,227.38,225.56,226.25,95393.0,225.67,227.38,225.56,226.25,95393.0
2020-12-31 14:00:00,226.33,226.41,225.56,226.04,25399.0,226.33,226.41,225.56,226.04,25399.0
2020-12-31 14:30:00,226.2,226.84,225.88,226.82,47772.0,226.2,226.84,225.88,226.82,47772.0
2020-12-31 15:00:00,226.59,226.75,224.8,224.83,52699.0,226.59,226.75,224.8,224.83,52699.0
2020-12-31 15:30:00,225.0,225.95,224.31,225.81,140163.0,225.0,225.95,224.31,225.81,140163.0
2021-01-04 09:30:00,226.06,229.12,222.27,228.02,194112.0,226.06,229.12,222.27,228.02,194112.0
2021-01-04 10:00:00,228.35,235.61,228.02,234.3,204805.0,228.35,235.61,228.02,234.3,204805.0
2021-01-04 10:30:00,234.01,234.01,230.85,231.3,92209.0,234.01,234.01,230.85,231.3,92209.0
2021-01-04 11:00:00,231.24,235.94,230.72,234.9,78032.0,231.24,235.94,230.72,234.9,78032.0
2021-01-04 11:30:00,234.9,237.28,232.8,232.8,87694.0,234.9,237.28,232.8,232.8,87694.0
2021-01-04 12:00:00,233.12,233.74,229.47,232.17,99595.0,233.12,233.74,229.47,232.17,99595.0
2021-01-04 12:30:00,232.0,235.78,231.59,234.83,80400.0,232.0,235.78,231.59,234.83,80400.0
2021-01-04 13:00:00,234.84,235.96,233.81,235.48,46142.0,234.84,235.96,233.81,235.48,46142.0
2021-01-04 13:30:00,235.33,236.0,234.11,235.72,34595.0,235.33,236.0,234.11,235.72,34595.0
2021-01-04 14:00:00,235.76,236.09,234.82,235.53,40976.0,235.76,236.09,234.82,235.53,40976.0
2021-01-04 14:30:00,235.53,237.31,234.76,236.95,84095.0,235.53,237.31,234.76,236.95,84095.0
2021-01-04 15:00:00,236.79,237.3,235.58,236.33,66280.0,236.79,237.3,235.58,236.33,66280.0
2021-01-04 15:30:00,236.34,237.07,235.4,236.11,177322.0,236.34,237.07,235.4,236.11,177322.0
2021-01-05 09:30:00,234.1,238.92,233.37,236.62,157189.0,234.1,238.92,233.37,236.62,157189.0
2021-01-05 10:00:00,237.05,238.17,234.54,236.43,62396.0,237.05,238.17,234.54,236.43,62396.0
2021-01-05 10:30:00,236.48,237.8,235.05,235.93,77605.0,236.48,237.8,235.05,235.93,77605.0
2021-01-05 11:00:00,236.35,238.36,236.34,238.28,59609.0,236.35,238.36,236.34,238.28,59609.0
2021-01-05 11:30:00,237.93,238.29,236.67,237.03,50535.0,237.93,238.29,236.67,237.03,50535.0
2021-01-05 12:00:00,236.8,237.42,236.56,237.02,60944.0,236.8,237.42,236.56,237.02,60944.0
2021-01-05 12:30:00,237.11,237.45,235.37,237.06,76540.0,237.11,237.45,235.37,237.06,76540.0
2021-01-05 13:00:00,237.24,237.65,236.75,237.65,32465.0,237.24,237.65,236.75,237.65,32465.0
2021-01-05 13:30:00,237.75,238.76,237.14,237.4,43286.0,237.75,238.76,237.14,237.4,43286.0
2021-01-05 14:00:00,237.34,238.52,237.06,237.28,58701.0,237.34,238.52,237.06,237.28,58701.0
2021-01-05 14:30:00,237.5,239.0,237.1,238.73,40817.0,237.5,239.0,237.1,238.73,40817.0
2021-01-05 15:00:00,238.66,239.62,238.33,239.57,56922.0,238.66,239.62,238.33,239.57,56922.0
2021-01-05 15:30:00,239.46,242.62,239.35,242.09,146750.0,239.46,242.62,239.35,242.09,146750.0
2021-01-06 09:30:00,234.28,244.73,234.28,243.83,106997.0,234.28,244.73,234.28,243.83,106997.0
2021-01-06 10:00:00,243.88,244.16,241.56,243.01,47781.0,243.88,244.16,241.56,243.01,47781.0
2021-01-06 10:30:00,243.09,243.68,240.03,241.01,66334.0,243.09,243.68,240.03,241.01,66334.0
2021-01-06 11:00:00,241.33,242.01,240.19,241.32,34177.0,241.33,242.01,240.19,241.32,34177.0
2021-01-06 11:30:00,241.84,243.59,240.96,242.7,26024.0,241.84,243.59,240.96,242.7,26024.0
2021-01-06 12:00:00,243.01,246.54,242.94,245.82,66189.0,243.01,246.54,242.94,245.82,66189.0
2021-01-06 12:30:00,245.52,245.98,244.34,244.34,68161.0,245.52,245.98,244.34,244.34,68161.0
2021-01-06 13:00:00,244.39,245.37,244.1,244.54,38364.0,244.39,245.37,244.1,244.54,38364.0
2021-01-06 13:30:00,244.64,245.14,242.98,244.63,46244.0,244.64,245.14,242.98,244.63,46244.0
2021-01-06 14:00:00,244.83,245.85,241.53,241.69,52307.0,244.83,245.85,241.53,241.69,52307.0
2021-01-06 14:30:00,241.56,242.84,239.34,242.41,52081.0,241.56,242.84,239.34,242.41,52081.0
2021-01-06 15:00:00,242.21,242.62,240.46,241.48,48301.0,242.21,242.62,240.46,241.48,48301.0
2021-01-06 15:30:00,241.84,242.86,240.2,242.1,138818.0,241.84,242.86,240.2,242.1,138818.0
2021-01-07 09:30:00,246.44,250.5,243.35,245.84,74746.0,246.44,250.5,243.35,245.84,74746.0
2021-01-07 10:00:00,246.3,247.49,245.0,246.62,73129.0,246.3,247.49,245.0,246.62,73129.0
2021-01-07 10:30:00,247.03,249.2,245.77,248.79,68014.0,247.03,249.2,245.77,248.79,68014.0
2021-01-07 11:00:00,248.8,249.22,246.35,246.96,52269.0,248.8,249.22,246.35,246.96,52269.0
2021-01-07 11:30:00,246.59,246.84,244.89,245.38,30072.0,246.59,246.84,244.89,245.38,30072.0
2021-01-07 12:00:00,245.53,247.65,245.18,245.58,84214.0,245.53,247.65,245.18,245.58,84214.0
2021-01-07 12:30:00,245.67,246.44,244.7,245.16,36410.0,245.67,246.44,244.7,245.16,36410.0
2021-01-07 13:00:00,245.11,245.3,243.88,245.14,38786.0,245.11,245.3,243.88,245.14,38786.0
2021-01-07 13:30:00,245.05,246.2,244.48,245.89,32363.0,245.05,246.2,244.48,245.89,32363.0
2021-01-07 14:00:00,245.8,247.18,245.8,247.18,37132.0,245.8,247.18,245.8,247.18,37132.0
2021-01-07 14:30:00,247.18,248.44,246.65,248.33,26447.0,247.18,248.44,246.65,248.33,26447.0
2021-01-07 15:00:00,248.18,250.53,248.17,249.96,88351.0,248.18,250.53,248.17,249.96,88351.0
2021-01-07 15:30:00,250.09,250.89,249.21,250.11,221101.0,250.09,250.89,249.21,250.11,221101.0
2021-01-08 09:30:00,253.49,262.99,253.19,260.12,227665.0,253.49,262.99,253.19,260.12,227665.0
2021-01-08 10:00:00,260.54,265.7,254.98,255.14,226450.0,260.54,265.7,254.98,255.14,226450.0
2021-01-08 10:30:00,255.6,259.86,255.45,259.67,152057.0,255.6,259.86,255.45,259.67,152057.0
2021-01-08 11:00:00,259.13,260.64,258.1,260.21,102915.0,259.13,260.64,258.1,260.21,102915.0
2021-01-08 11:30:00,260.21,266.91,260.21,266.33,159506.0,260.21,266.91,260.21,266.33,159506.0
2021-01-08 12:00:00,266.38,268.1,264.77,267.27,166985.0,266.38,268.1,264.77,267.27,166985.0
2021-01-08 12:30:00,267.27,268.67,263.68,264.71,109418.0,267.27,268.67,263.68,264.71,109418.0
2021-01-08 13:00:00,264.48,265.0,260.52,263.05,59364.0,264.48,265.0,260.52,263.05,59364.0
2021-01-08 13:30:00,262.55,262.82,258.04,259.0,85453.0,262.55,262.82,258.04,259.0,85453.0
2021-01-08 14:00:00,259.16,259.54,257.22,258.72,52218.0,259.16,259.54,257.22,258.72,52218.0
2021-01-08 14:30:00,258.89,260.35,257.85,259.75,63248.0,258.89,260.35,257.85,259.75,63248.0
2021-01-08 15:00:00,259.73,260.37,257.61,257.97,58376.0,259.73,260.37,257.61,257.97,58376.0
2021-01-08 15:30:00,258.0,258.84,257.5,258.44,165124.0,258.0,258.84,257.5,258.44,165124.0
2021-01-11 09:30:00,253.39,262.74,249.54,262.35,116914.0,253.39,262.74,249.54,262.35,116914.0
2021-01-11 10:00:00,261.93,262.93,259.19,261.5,104080.0,261.93,262.93,259.19,261.5,104080.0
2021-01-11 10:30:00,261.37,263.29,259.15,259.93,73665.0,261.37,263.29,259.15,259.93,73665.0
2021-01-11 11:00:00,259.84,262.47,259.18,262.47,26498.0,259.84,262.47,259.18,262.47,26498.0
2021-01-11 11:30:00,261.89,262.33,260.26,262.32,17560.0,261.89,262.33,260.26,262.32,17560.0
2021-01-11 12:00:00,262.3,263.26,260.5,263.0,43180.0,262.3,263.26,260.5,263.0,43180.0
2021-01-11 12:30:00,262.88,263.77,261.59,261.59,16241.0,262.88,263.77,261.59,261.59,16241.0
2021-01-11 13:00:00,261.79,262.31,260.57,261.4,55169.0,261.79,262.31,260.57,261.4,55169.0
2021-01-11 13:30:00,261.45,262.69,261.2,261.81,43425.0,261.45,262.69,261.2,261.81,43425.0
2021-01-11 14:00:00,262.07,262.67,260.89,261.22,31223.0,262.07,262.67,260.89,261.22,31223.0
2021-01-11 14:30:00,261.23,261.99,260.73,261.07,23722.0,261.23,261.99,260.73,261.07,23722.0
2021-01-11 15:00:00,261.18,261.18,257.54,257.8,35896.0,261.18,261.18,257.54,257.8,35896.0
2021-01-11 15:30:00,257.8,260.05,257.6,259.06,108485.0,257.8,260.05,257.6,259.06,108485.0
2021-01-12 09:30:00,261.46,268.37,259.0,266.22,103367.0,261.46,268.37,259.0,266.22,103367.0
2021-01-12 10:00:00,266.42,274.0,264.54,272.82,205455.0,266.42,274.0,264.54,272.82,205455.0
2021-01-12 10:30:00,273.0,275.99,272.41,275.82,122471.0,273.0,275.99,272.41,275.82,122471.0
2021-01-12 11:00:00,275.42,275.56,273.49,275.19,54243.0,275.42,275.56,273.49,275.19,54243.0
2021-01-12 11:30:00,275.22,279.04,274.84,277.5,110203.0,275.22,279.04,274.84,277.5,110203.0
2021-01-12 12:00:00,277.5,278.53,275.12,277.67,108094.0,277.5,278.53,275.12,277.67,108094.0
2021-01-12 12:30:00,277.6,278.69,276.81,278.68,44788.0,277.6,278.69,276.81,278.68,44788.0
2021-01-12 13:00:00,278.57,283.72,278.3,281.0,163599.0,278.57,283.72,278.3,281.0,163599.0
2021-01-12 13:30:00,281.13,282.87,280.41,281.24,62953.0,281.13,282.87,280.41,281.24,62953.0
2021-01-12 14:00:00,281.1,282.56,280.65,281.32,103501.0,281.1,282.56,280.65,281.32,103501.0
2021-01-12 14:30:00,281.32,282.36,279.53,280.67,77459.0,281.32,282.36,279.53,280.67,77459.0
2021-01-12 15:00:00,280.44,282.15,279.73,281.85,73326.0,280.44,282.15,279.73,281.85,73326.0
2021-01-12 15:30:00,281.88,282.04,279.64,279.85,270861.0,281.88,282.04,279.64,279.85,270861.0
2021-01-13 09:30:00,279.23,287.14,278.38,285.41,185207.0,279.23,287.14,278.38,285.41,185207.0
2021-01-13 10:00:00,285.7,289.89,285.0,289.25,145835.0,285.7,289.89,285.0,289.25,145835.0
2021-01-13 10:30:00,289.35,294.01,289.21,293.16,175088.0,289.35,294.01,289.21,293.16,175088.0
2021-01-13 11:00:00,293.15,301.32,293.03,300.15,449521.0,293.15,301.32,293.03,300.15,449521.0
2021-01-13 11:30:00,300.07,304.56,300.06,303.37,284532.0,300.07,304.56,300.06,303.37,284532.0
2021-01-13 12:00:00,303.24,304.89,302.26,302.98,156247.0,303.24,304.89,302.26,302.98,156247.0
2021-01-13 12:30:00,302.98,306.6,302.8,305.11,135009.0,302.98,306.6,302.8,305.11,135009.0
2021-01-13 13:00:00,305.35,309.79,305.35,308.85,157273.0,305.35,309.79,305.35,308.85,157273.0
2021-01-13 13:30:00,308.71,310.78,306.64,309.87,147007.0,308.71,310.78,306.64,309.87,147007.0
2021-01-13 14:00:00,309.82,313.73,307.58,308.55,209563.0,309.82,313.73,307.58,308.55,209563.0
2021-01-13 14:30:00,308.75,309.66,306.55,306.88,108946.0,308.75,309.66,306.55,306.88,108946.0
2021-01-13 15:00:00,306.8,308.55,305.35,306.66,268403.0,306.8,308.55,305.35,306.66,268403.0
2021-01-13 15:30:00,306.87,309.88,306.58,309.07,303488.0,306.87,309.88,306.58,309.07,303488.0
2021-01-14 09:30:00,307.0,322.08,305.68,320.83,378130.0,307.0,322.08,305.68,320.83,378130.0
2021-01-14 10:00:00,320.49,331.8,316.49,330.65,420997.0,320.49,331.8,316.49,330.65,420997.0
2021-01-14 10:30:00,330.6,341.5,327.24,338.67,508240.0,330.6,341.5,327.24,338.67,508240.0
2021-01-14 11:00:00,338.67,369.0,338.46,352.0,1817820.0,338.67,369.0,338.46,352.0,1817820.0
2021-01-14 11:30:00,351.57,353.69,338.98,339.18,860782.0,351.57,353.69,338.98,339.18,860782.0
2021-01-14 12:00:00,339.22,339.99,328.5,332.96,721251.0,339.22,339.99,328.5,332.96,721251.0
2021-01-14 12:30:00,333.38,336.25,328.5,332.68,309456.0,333.38,336.25,328.5,332.68,309456.0
2021-01-14 13:00:00,332.2,336.8,329.2,334.02,312866.0,332.2,336.8,329.2,334.02,312866.0
2021-01-14 13:30:00,334.02,335.0,330.79,333.89,214322.0,334.02,335.0,330.79,333.89,214322.0
2021-01-14 14:00:00,333.53,334.56,331.69,334.49,155345.0,333.53,334.56,331.69,334.49,155345.0
2021-01-14 14:30:00,334.5,340.96,333.13,335.37,321565.0,334.5,340.96,333.13,335.37,321565.0
2021-01-14 15:00:00,335.44,336.33,330.2,331.5,200583.0,335.44,336.33,330.2,331.5,200583.0
2021-01-14 15:30:00,331.7,335.0,329.06,329.87,353596.0,331.7,335.0,329.06,329.87,353596.0
2021-01-15 09:30:00,325.77,326.6,307.6,315.43,639740.0,325.77,326.6,307.6,315.43,639740.0
2021-01-15 10:00:00,314.84,314.91,303.88,309.8,270648.0,314.84,314.91,303.88,309.8,270648.0
2021-01-15 10:30:00,309.74,313.04,307.23,308.46,245429.0,309.74,313.04,307.23,308.46,245429.0
2021-01-15 11:00:00,308.16,308.39,302.58,306.98,211657.0,308.16,308.39,302.58,306.98,211657.0
2021-01-15 11:30:00,306.78,308.63,303.85,306.13,114641.0,306.78,308.63,303.85,306.13,114641.0
2021-01-15 12:00:00,306.33,307.47,303.45,303.71,106171.0,306.33,307.47,303.45,303.71,106171.0
2021-01-15 12:30:00,303.57,304.92,301.01,302.28,198846.0,303.57,304.92,301.01,302.28,198846.0
2021-01-15 13:00:00,302.04,306.06,299.5,302.7,216986.0,302.04,306.06,299.5,302.7,216986.0
2021-01-15 13:30:00,302.71,308.0,300.97,307.37,117518.0,302.71,308.0,300.97,307.37,117518.0
2021-01-15 14:00:00,307.57,307.63,303.63,305.18,188712.0,307.57,307.63,303.63,305.18,188712.0
2021-01-15 14:30:00,305.69,306.98,301.66,302.21,141476.0,305.69,306.98,301.66,302.21,141476.0
2021-01-15 15:00:00,302.25,303.7,299.24,299.6,166718.0,302.25,303.7,299.24,299.6,166718.0
2021-01-15 15:30:00,299.62,301.65,299.06,300.0,470778.0,299.62,301.65,299.06,300.0,470778.0
2021-01-19 09:30:00,305.0,309.64,293.36,296.16,365968.0,305.0,309.64,293.36,296.16,365968.0
2021-01-19 10:00:00,296.6,297.7,291.33,294.33,248119.0,296.6,297.7,291.33,294.33,248119.0
2021-01-19 10:30:00,294.37,296.59,291.89,295.66,138481.0,294.37,296.59,291.89,295.66,138481.0
2021-01-19 11:00:00,295.59,296.17,292.23,292.81,101756.0,295.59,296.17,292.23,292.81,101756.0
2021-01-19 11:30:00,293.03,294.36,290.84,294.36,105873.0,293.03,294.36,290.84,294.36,105873.0
2021-01-19 12:00:00,294.39,298.48,294.39,298.12,101765.0,294.39,298.48,294.39,298.12,101765.0
2021-01-19 12:30:00,297.95,300.2,297.49,298.64,91532.0,297.95,300.2,297.49,298.64,91532.0
2021-01-19 13:00:00,298.6,301.03,296.24,296.76,55637.0,298.6,301.03,296.24,296.76,55637.0
2021-01-19 13:30:00,296.92,297.31,294.47,295.3,44575.0,296.92,297.31,294.47,295.3,44575.0
2021-01-19 14:00:00,295.55,295.89,294.44,294.71,20459.0,295.55,295.89,294.44,294.71,20459.0
2021-01-19 14:30:00,294.54,300.6,294.16,299.36,73567.0,294.54,300.6,294.16,299.36,73567.0
2021-01-19 15:00:00,299.6,301.28,299.19,299.59,134560.0,299.6,301.28,299.19,299.59,134560.0
2021-01-19 15:30:00,299.49,300.27,299.2,299.85,158168.0,299.49,300.27,299.2,299.85,158168.0
2021-01-20 09:30:00,302.84,306.3,291.75,292.76,160244.0,302.84,306.3,291.75,292.76,160244.0
2021-01-20 10:00:00,292.8,294.2,290.45,293.1,133321.0,292.8,294.2,290.45,293.1,133321.0
2021-01-20 10:30:00,293.79,298.8,293.0,294.01,149286.0,293.79,298.8,293.0,294.01,149286.0
2021-01-20 11:00:00,294.44,296.11,291.2,294.1,98392.0,294.44,296.11,291.2,294.1,98392.0
2021-01-20 11:30:00,294.03,295.75,293.17,295.39,57834.0,294.03,295.75,293.17,295.39,57834.0
2021-01-20 12:00:00,295.39,297.05,294.73,296.15,48742.0,295.39,297.05,294.73,296.15,48742.0
2021-01-20 12:30:00,296.31,299.0,295.85,296.76,38945.0,296.31,299.0,295.85,296.76,38945.0
2021-01-20 13:00:00,296.74,297.81,294.11,294.15,62470.0,296.74,297.81,294.11,294.15,62470.0
2021-01-20 13:30:00,294.46,294.7,291.63,293.66,51695.0,294.46,294.7,291.63,293.66,51695.0
2021-01-20 14:00:00,293.72,297.65,293.62,297.23,45030.0,293.72,297.65,293.62,297.23,45030.0
2021-01-20 14:30:00,297.06,297.74,296.71,296.87,13871.0,297.06,297.74,296.71,296.87,13871.0
2021-01-20 15:00:00,296.58,296.83,294.59,294.84,40175.0,296.58,296.83,294.59,294.84,40175.0
2021-01-20 15:30:00,294.66,295.77,293.28,294.09,107065.0,294.66,295.77,293.28,294.09,107065.0
2021-01-21 09:30:00,298.0,299.0,290.62,297.54,131452.0,298.0,299.0,290.62,297.54,131452.0
2021-01-21 10:00:00,297.7,306.02,297.41,301.58,187807.0,297.7,306.02,297.41,301.58,187807.0
2021-01-21 10:30:00,301.58,308.6,301.58,302.38,176663.0,301.58,308.6,301.58,302.38,176663.0
2021-01-21 11:00:00,302.56,302.89,299.23,300.43,231150.0,302.56,302.89,299.23,300.43,231150.0
2021-01-21 11:30:00,300.48,300.73,296.03,297.12,94723.0,300.48,300.73,296.03,297.12,94723.0
2021-01-21 12:00:00,297.27,299.0,294.46,298.01,108925.0,297.27,299.0,294.46,298.01,108925.0
2021-01-21 12:30:00,298.13,298.79,295.72,297.37,41132.0,298.13,298.79,295.72,297.37,41132.0
2021-01-21 13:00:00,297.17,297.3,294.15,294.54,39025.0,297.17,297.3,294.15,294.54,39025.0
2021-01-21 13:30:00,294.54,294.54,291.49,294.39,64190.0,294.54,294.54,291.49,294.39,64190.0
2021-01-21 14:00:00,294.26,295.6,292.64,293.83,51504.0,294.26,295.6,292.64,293.83,51504.0
2021-01-21 14:30:00,294.08,295.74,293.07,295.74,97841.0,294.08,295.74,293.07,295.74,97841.0
2021-01-21 15:00:00,295.61,296.6,294.02,294.23,102672.0,295.61,296.6,294.02,294.23,102672.0
2021-01-21 15:30:00,294.19,294.32,292.97,293.21,104962.0,294.19,294.32,292.97,293.21,104962.0
2021-01-22 09:30:00,294.0,305.18,293.0,303.66,291113.0,294.0,305.18,293.0,303.66,291113.0
2021-01-22 10:00:00,303.64,304.48,298.03,300.16,198171.0,303.64,304.48,298.03,300.16,198171.0
2021-01-22 10:30:00,300.68,304.28,299.49,303.04,266284.0,300.68,304.28,299.49,303.04,266284.0
2021-01-22 11:00:00,302.74,304.29,299.77,301.35,88544.0,302.74,304.29,299.77,301.35,88544.0
2021-01-22 11:30:00,301.58,302.0,298.51,299.15,115141.0,301.58,302.0,298.51,299.15,115141.0
2021-01-22 12:00:00,299.74,300.86,297.8,298.4,103788.0,299.74,300.86,297.8,298.4,103788.0
2021-01-22 12:30:00,298.36,299.09,295.72,296.77,61711.0,298.36,299.09,295.72,296.77,61711.0
2021-01-22 13:00:00,297.04,298.78,296.05,297.63,31490.0,297.04,298.78,296.05,297.63,31490.0
2021-01-22 13:30:00,297.73,298.91,296.5,297.47,66523.0,297.73,298.91,296.5,297.47,66523.0
2021-01-22 14:00:00,297.53,297.76,296.39,296.97,41336.0,297.53,297.76,296.39,296.97,41336.0
2021-01-22 14:30:00,297.06,297.14,294.2,294.43,59015.0,297.06,297.14,294.2,294.43,59015.0
2021-01-22 15:00:00,294.55,297.33,293.15,296.59,80541.0,294.55,297.33,293.15,296.59,80541.0
2021-01-22 15:30:00,296.67,300.01,296.67,299.94,163303.0,296.67,300.01,296.67,299.94,163303.0
2021-01-25 09:30:00,302.54,311.25,302.37,308.81,344678.0,302.54,311.25,302.37,308.81,344678.0
2021-01-25 10:00:00,308.5,314.85,307.85,310.17,228711.0,308.5,314.85,307.85,310.17,228711.0
2021-01-25 10:30:00,309.92,313.84,301.29,302.04,126282.0,309.92,313.84,301.29,302.04,126282.0
2021-01-25 11:00:00,302.51,307.32,299.08,302.26,99325.0,302.51,307.32,299.08,302.26,99325.0
2021-01-25 11:30:00,302.21,302.36,297.53,299.64,273362.0,302.21,302.36,297.53,299.64,273362.0
2021-01-25 12:00:00,299.93,300.6,294.0,295.75,124017.0,299.93,300.6,294.0,295.75,124017.0
2021-01-25 12:30:00,295.26,297.0,294.0,294.92,112124.0,295.26,297.0,294.0,294.92,112124.0
2021-01-25 13:00:00,295.17,295.5,293.46,295.13,123956.0,295.17,295.5,293.46,295.13,123956.0
2021-01-25 13:30:00,295.14,295.5,293.5,294.35,82590.0,295.14,295.5,293.5,294.35,82590.0
2021-01-25 14:00:00,295.0,295.25,293.6,294.09,49496.0,295.0,295.25,293.6,294.09,49496.0
2021-01-25 14:30:00,294.43,295.29,293.0,294.0,88345.0,294.43,295.29,293.0,294.0,88345.0
2021-01-25 15:00:00,294.22,297.0,293.56,294.54,155313.0,294.22,297.0,293.56,294.54,155313.0
2021-01-25 15:30:00,294.71,295.28,293.86,294.4,226552.0,294.71,295.28,293.86,294.4,226552.0
2021-01-26 09:30:00,297.64,299.83,289.0,292.75,297893.0,297.64,299.83,289.0,292.75,297893.0
2021-01-26 10:00:00,292.79,293.57,287.71,290.43,368188.0,292.79,293.57,287.71,290.43,368188.0
2021-01-26 10:30:00,290.4,291.27,286.78,289.73,120982.0,290.4,291.27,286.78,289.73,120982.0
2021-01-26 11:00:00,289.99,292.85,289.01,290.03,82213.0,289.99,292.85,289.01,290.03,82213.0
2021-01-26 11:30:00,290.03,290.62,283.2,284.85,149902.0,290.03,290.62,283.2,284.85,149902.0
2021-01-26 12:00:00,284.82,286.03,280.82,281.4,85757.0,284.82,286.03,280.82,281.4,85757.0
2021-01-26 12:30:00,281.56,283.83,280.48,282.52,89609.0,281.56,283.83,280.48,282.52,89609.0
2021-01-26 13:00:00,282.52,284.05,281.81,282.87,92809.0,282.52,284.05,281.81,282.87,92809.0
2021-01-26 13:30:00,282.69,283.32,280.61,281.78,40621.0,282.69,283.32,280.61,281.78,40621.0
2021-01-26 14:00:00,281.51,282.16,278.5,279.1,68150.0,281.51,282.16,278.5,279.1,68150.0
2021-01-26 14:30:00,279.24,280.89,276.22,280.81,180703.0,279.24,280.89,276.22,280.81,180703.0
2021-01-26 15:00:00,280.83,282.17,280.0,280.03,94205.0,280.83,282.17,280.0,280.03,94205.0
2021-01-26 15:30:00,279.83,281.04,278.83,280.24,321634.0,279.83,281.04,278.83,280.24,321634.0
2021-01-27 09:30:00,272.1,278.12,265.0,275.84,265275.0,272.1,278.12,265.0,275.84,265275.0
2021-01-27 10:00:00,275.67,292.65,275.67,290.38,202148.0,275.67,292.65,275.67,290.38,202148.0
2021-01-27 10:30:00,290.14,292.0,284.67,286.85,176709.0,290.14,292.0,284.67,286.85,176709.0
2021-01-27 11:00:00,286.29,286.75,282.03,285.64,85646.0,286.29,286.75,282.03,285.64,85646.0
2021-01-27 11:30:00,285.63,287.86,282.81,285.26,52410.0,285.63,287.86,282.81,285.26,52410.0
2021-01-27 12:00:00,285.26,287.78,282.48,286.76,41176.0,285.26,287.78,282.48,286.76,41176.0
2021-01-27 12:30:00,286.75,288.84,285.7,287.38,31746.0,286.75,288.84,285.7,287.38,31746.0
2021-01-27 13:00:00,287.1,287.29,281.5,282.0,64661.0,287.1,287.29,281.5,282.0,64661.0
2021-01-27 13:30:00,281.74,282.69,279.54,280.65,47529.0,281.74,282.69,279.54,280.65,47529.0
2021-01-27 14:00:00,280.57,285.21,279.33,283.48,89733.0,280.57,285.21,279.33,283.48,89733.0
2021-01-27 14:30:00,283.05,285.0,278.85,280.55,83784.0,283.05,285.0,278.85,280.55,83784.0
2021-01-27 15:00:00,280.49,280.49,275.77,275.96,84802.0,280.49,280.49,275.77,275.96,84802.0
2021-01-27 15:30:00,276.4,278.99,274.57,276.7,250813.0,276.4,278.99,274.57,276.7,250813.0
2021-01-28 09:30:00,277.95,280.99,274.01,280.94,109542.0,277.95,280.99,274.01,280.94,109542.0
2021-01-28 10:00:00,281.11,287.25,281.11,285.47,68053.0,281.11,287.25,281.11,285.47,68053.0
2021-01-28 10:30:00,285.44,286.27,277.0,279.25,52672.0,285.44,286.27,277.0,279.25,52672.0
2021-01-28 11:00:00,279.76,279.86,272.6,273.74,62394.0,279.76,279.86,272.6,273.74,62394.0
2021-01-28 11:30:00,272.77,277.39,272.09,277.39,92078.0,272.77,277.39,272.09,277.39,92078.0
2021-01-28 12:00:00,277.4,280.71,275.84,279.21,64461.0,277.4,280.71,275.84,279.21,64461.0
2021-01-28 12:30:00,279.11,280.92,277.33,278.57,22521.0,279.11,280.92,277.33,278.57,22521.0
2021-01-28 13:00:00,279.44,281.31,277.67,281.31,22734.0,279.44,281.31,277.67,281.31,22734.0
2021-01-28 13:30:00,281.12,283.68,280.66,283.35,20686.0,281.12,283.68,280.66,283.35,20686.0
2021-01-28 14:00:00,283.16,283.36,280.29,282.69,33475.0,283.16,283.36,280.29,282.69,33475.0
2021-01-28 14:30:00,282.62,283.17,281.31,282.04,25141.0,282.62,283.17,281.31,282.04,25141.0
2021-01-28 15:00:00,281.85,282.56,279.63,279.79,35514.0,281.85,282.56,279.63,279.79,35514.0
2021-01-28 15:30:00,279.8,282.18,277.53,278.14,93173.0,279.8,282.18,277.53,278.14,93173.0
2021-01-29 09:30:00,280.01,284.97,272.33,275.93,122774.0,280.01,284.97,272.33,275.93,122774.0
2021-01-29 10:00:00,276.95,277.63,272.3,273.62,183659.0,276.95,277.63,272.3,273.62,183659.0
2021-01-29 10:30:00,273.63,274.28,267.59,269.8,73752.0,273.63,274.28,267.59,269.8,73752.0
2021-01-29 11:00:00,269.93,272.35,269.36,270.56,110746.0,269.93,272.35,269.36,270.56,110746.0
2021-01-29 11:30:00,270.0,272.18,269.83,272.12,45221.0,270.0,272.18,269.83,272.12,45221.0
2021-01-29 12:00:00,271.82,273.78,267.27,268.42,76635.0,271.82,273.78,267.27,268.42,76635.0
2021-01-29 12:30:00,268.91,268.91,263.57,264.6,117291.0,268.91,268.91,263.57,264.6,117291.0
2021-01-29 13:00:00,264.9,269.12,263.85,268.87,88956.0,264.9,269.12,263.85,268.87,88956.0
2021-01-29 13:30:00,268.72,268.8,266.53,267.35,41276.0,268.72,268.8,266.53,267.35,41276.0
2021-01-29 14:00:00,267.36,270.0,267.11,269.44,40498.0,267.36,270.0,267.11,269.44,40498.0
2021-01-29 14:30:00,269.25,269.9,267.71,268.41,57700.0,269.25,269.9,267.71,268.41,57700.0
2021-01-29 15:00:00,268.48,273.98,268.48,271.1,165813.0,268.48,273.98,268.48,271.1,165813.0
2021-01-29 15:30:00,270.89,273.75,270.41,273.02,167399.0,270.89,273.75,270.41,273.02,167399.0
2021-02-01 09:30:00,276.67,277.5,267.49,271.12,87359.0,276.67,277.5,267.49,271.12,87359.0
2021-02-01 10:00:00,270.67,272.91,269.6,270.01,203562.0,270.67,272.91,269.6,270.01,203562.0
2021-02-01 10:30:00,269.64,270.37,264.2,266.09,42554.0,269.64,270.37,264.2,266.09,42554.0
2021-02-01 11:00:00,266.1,268.18,265.0,266.9,58702.0,266.1,268.18,265.0,266.9,58702.0
2021-02-01 11:30:00,267.37,270.5,266.6,268.93,67053.0,267.37,270.5,266.6,268.93,67053.0
2021-02-01 12:00:00,269.09,273.47,269.03,271.33,54089.0,269.09,273.47,269.03,271.33,54089.0
2021-02-01 12:30:00,271.54,274.0,271.01,274.0,42964.0,271.54,274.0,271.01,274.0,42964.0
2021-02-01 13:00:00,273.76,275.47,271.82,273.8,93805.0,273.76,275.47,271.82,273.8,93805.0
2021-02-01 13:30:00,273.99,277.58,273.66,276.93,66210.0,273.99,277.58,273.66,276.93,66210.0
2021-02-01 14:00:00,277.12,278.35,275.62,278.06,33204.0,277.12,278.35,275.62,278.06,33204.0
2021-02-01 14:30:00,278.3,279.8,277.37,278.88,48536.0,278.3,279.8,277.37,278.88,48536.0
2021-02-01 15:00:00,279.18,281.0,278.58,280.04,51099.0,279.18,281.0,278.58,280.04,51099.0
2021-02-01 15:30:00,279.96,281.52,278.53,280.8,102483.0,279.96,281.52,278.53,280.8,102483.0
2021-02-02 09:30:00,282.66,285.0,279.72,280.88,91120.0,282.66,285.0,279.72,280.88,91120.0
2021-02-02 10:00:00,280.92,281.41,274.23,277.55,82668.0,280.92,281.41,274.23,277.55,82668.0
2021-02-02 10:30:00,277.64,281.57,277.38,280.68,65814.0,277.64,281.57,277.38,280.68,65814.0
2021-02-02 11:00:00,281.09,281.29,279.07,280.15,44432.0,281.09,281.29,279.07,280.15,44432.0
2021-02-02 11:30:00,279.98,280.25,277.85,278.53,62283.0,279.98,280.25,277.85,278.53,62283.0
2021-02-02 12:00:00,278.82,278.86,275.86,276.39,22352.0,278.82,278.86,275.86,276.39,22352.0
2021-02-02 12:30:00,276.5,276.92,275.39,276.21,20031.0,276.5,276.92,275.39,276.21,20031.0
2021-02-02 13:00:00,276.57,277.09,275.81,276.95,23182.0,276.57,277.09,275.81,276.95,23182.0
2021-02-02 13:30:00,276.97,277.8,275.84,276.26,36638.0,276.97,277.8,275.84,276.26,36638.0
2021-02-02 14:00:00,276.79,277.39,276.39,276.95,31737.0,276.79,277.39,276.39,276.95,31737.0
2021-02-02 14:30:00,277.16,280.5,276.81,280.05,75034.0,277.16,280.5,276.81,280.05,75034.0
2021-02-02 15:00:00,280.23,281.46,279.71,280.9,60355.0,280.23,281.46,279.71,280.9,60355.0
2021-02-02 15:30:00,281.01,285.81,280.61,284.8,172198.0,281.01,285.81,280.61,284.8,172198.0
2021-02-03 09:30:00,287.0,295.45,287.0,292.38,159393.0,287.0,295.45,287.0,292.38,159393.0
2021-02-03 10:00:00,292.03,294.3,286.72,288.02,175295.0,292.03,294.3,286.72,288.02,175295.0
2021-02-03 10:30:00,288.3,292.89,288.12,289.27,87036.0,288.3,292.89,288.12,289.27,87036.0
2021-02-03 11:00:00,289.7,292.15,288.29,292.12,195468.0,289.7,292.15,288.29,292.12,195468.0
2021-02-03 11:30:00,292.45,293.19,289.61,289.74,39158.0,292.45,293.19,289.61,289.74,39158.0
2021-02-03 12:00:00,289.52,290.05,288.7,289.16,28995.0,289.52,290.05,288.7,289.16,28995.0
2021-02-03 12:30:00,289.36,290.57,288.13,289.36,27794.0,289.36,290.57,288.13,289.36,27794.0
2021-02-03 13:00:00,289.56,290.95,287.61,287.99,19824.0,289.56,290.95,287.61,287.99,19824.0
2021-02-03 13:30:00,287.73,289.73,285.89,288.6,48206.0,287.73,289.73,285.89,288.6,48206.0
2021-02-03 14:00:00,288.67,290.77,288.57,290.24,18945.0,288.67,290.77,288.57,290.24,18945.0
2021-02-03 14:30:00,290.62,292.28,290.24,291.12,32432.0,290.62,292.28,290.24,291.12,32432.0
2021-02-03 15:00:00,291.01,291.11,284.35,284.76,50720.0,291.01,291.11,284.35,284.76,50720.0
2021-02-03 15:30:00,284.4,286.33,283.95,284.77,169309.0,284.4,286.33,283.95,284.77,169309.0
2021-02-04 09:30:00,288.37,295.99,285.5,295.09,106069.0,288.37,295.99,285.5,295.09,106069.0
2021-02-04 10:00:00,295.43,303.39,294.2,298.7,298421.0,295.43,303.39,294.2,298.7,298421.0
2021-02-04 10:30:00,299.09,301.75,297.1,297.1,78521.0,299.09,301.75,297.1,297.1,78521.0
2021-02-04 11:00:00,296.64,297.54,293.62,297.3,47877.0,296.64,297.54,293.62,297.3,47877.0
2021-02-04 11:30:00,297.31,298.84,294.78,298.6,83289.0,297.31,298.84,294.78,298.6,83289.0
2021-02-04 12:00:00,298.83,299.3,296.93,297.98,100147.0,298.83,299.3,296.93,297.98,100147.0
2021-02-04 12:30:00,297.83,297.83,296.09,296.5,24300.0,297.83,297.83,296.09,296.5,24300.0
2021-02-04 13:00:00,296.39,298.6,295.27,295.66,25998.0,296.39,298.6,295.27,295.66,25998.0
2021-02-04 13:30:00,295.33,295.52,293.0,293.75,23949.0,295.33,295.52,293.0,293.75,23949.0
2021-02-04 14:00:00,293.75,293.75,290.24,290.49,36148.0,293.75,293.75,290.24,290.49,36148.0
2021-02-04 14:30:00,290.59,292.27,290.02,292.04,27946.0,290.59,292.27,290.02,292.04,27946.0
2021-02-04 15:00:00,291.92,293.34,291.91,292.86,27988.0,291.92,293.34,291.91,292.86,27988.0
2021-02-04 15:30:00,292.68,294.26,290.7,294.06,142281.0,292.68,294.26,290.7,294.06,142281.0
2021-02-05 09:30:00,295.96,297.5,291.36,293.78,153692.0,295.96,297.5,291.36,293.78,153692.0
2021-02-05 10:00:00,293.47,296.1,288.81,290.33,46017.0,293.47,296.1,288.81,290.33,46017.0
2021-02-05 10:30:00,289.81,290.21,286.93,288.83,39797.0,289.81,290.21,286.93,288.83,39797.0
2021-02-05 11:00:00,288.48,289.54,287.05,287.25,37342.0,288.48,289.54,287.05,287.25,37342.0
2021-02-05 11:30:00,287.14,290.16,287.07,290.05,58215.0,287.14,290.16,287.07,290.05,58215.0
2021-02-05 12:00:00,290.01,290.63,288.21,289.94,41744.0,290.01,290.63,288.21,289.94,41744.0
2021-02-05 12:30:00,289.74,290.84,289.05,289.64,23505.0,289.74,290.84,289.05,289.64,23505.0
2021-02-05 13:00:00,289.94,290.0,288.19,288.19,26779.0,289.94,290.0,288.19,288.19,26779.0
2021-02-05 13:30:00,288.71,289.0,287.82,288.38,16715.0,288.71,289.0,287.82,288.38,16715.0
2021-02-05 14:00:00,288.53,289.55,288.24,289.38,17892.0,288.53,289.55,288.24,289.38,17892.0
2021-02-05 14:30:00,289.35,291.13,289.33,290.55,20586.0,289.35,291.13,289.33,290.55,20586.0
2021-02-05 15:00:00,290.55,290.73,289.08,289.42,31715.0,290.55,290.73,289.08,289.42,31715.0
2021-02-05 15:30:00,289.41,290.2,288.76,289.31,203957.0,289.41,290.2,288.76,289.31,203957.0
2021-02-08 09:30:00,290.08,296.0,290.0,291.09,155716.0,290.08,296.0,290.0,291.09,155716.0
2021-02-08 10:00:00,291.46,292.38,283.48,283.98,110017.0,291.46,292.38,283.48,283.98,110017.0
2021-02-08 10:30:00,284.0,284.64,281.67,283.65,116557.0,284.0,284.64,281.67,283.65,116557.0
2021-02-08 11:00:00,283.72,286.0,281.63,281.95,75383.0,283.72,286.0,281.63,281.95,75383.0
2021-02-08 11:30:00,282.25,283.13,280.9,282.71,57842.0,282.25,283.13,280.9,282.71,57842.0
2021-02-08 12:00:00,282.7,282.7,279.43,279.8,47360.0,282.7,282.7,279.43,279.8,47360.0
2021-02-08 12:30:00,279.87,280.43,279.0,279.9,21604.0,279.87,280.43,279.0,279.9,21604.0
2021-02-08 13:00:00,279.88,280.89,279.24,279.82,26992.0,279.88,280.89,279.24,279.82,26992.0
2021-02-08 13:30:00,279.66,281.81,279.6,281.61,35335.0,279.66,281.81,279.6,281.61,35335.0
2021-02-08 14:00:00,281.63,281.9,280.22,280.93,31146.0,281.63,281.9,280.22,280.93,31146.0
2021-02-08 14:30:00,280.95,284.8,280.95,283.58,57512.0,280.95,284.8,280.95,283.58,57512.0
2021-02-08 15:00:00,283.64,286.64,283.6,286.19,47883.0,283.64,286.64,283.6,286.19,47883.0
2021-02-08 15:30:00,286.2,289.5,285.9,289.5,169059.0,286.2,289.5,285.9,289.5,169059.0
2021-02-09 09:30:00,285.05,290.99,284.47,289.0,61201.0,285.05,290.99,284.47,289.0,61201.0
2021-02-09 10:00:00,289.84,292.9,289.53,292.0,63209.0,289.84,292.9,289.53,292.0,63209.0
2021-02-09 10:30:00,292.25,294.51,291.47,292.98,109005.0,292.25,294.51,291.47,292.98,109005.0
2021-02-09 11:00:00,292.84,293.24,291.32,292.98,50523.0,292.84,293.24,291.32,292.98,50523.0
2021-02-09 11:30:00,292.97,296.02,292.97,294.15,48467.0,292.97,296.02,292.97,294.15,48467.0
2021-02-09 12:00:00,294.01,294.01,291.0,291.57,65430.0,294.01,294.01,291.0,291.57,65430.0
2021-02-09 12:30:00,291.65,293.18,291.33,292.83,42574.0,291.65,293.18,291.33,292.83,42574.0
2021-02-09 13:00:00,292.69,293.55,291.41,291.91,65939.0,292.69,293.55,291.41,291.91,65939.0
2021-02-09 13:30:00,292.0,292.05,289.33,289.33,24467.0,292.0,292.05,289.33,289.33,24467.0
2021-02-09 14:00:00,289.65,290.27,289.35,290.03,19231.0,289.65,290.27,289.35,290.03,19231.0
2021-02-09 14:30:00,290.2,291.48,289.5,291.48,19815.0,290.2,291.48,289.5,291.48,19815.0
2021-02-09 15:00:00,291.35,291.47,288.34,288.76,22259.0,291.35,291.47,288.34,288.76,22259.0
2021-02-09 15:30:00,288.75,288.94,286.6,286.78,121247.0,288.75,288.94,286.6,286.78,121247.0
2021-02-10 09:30:00,292.03,292.03,285.44,287.25,81536.0,292.03,292.03,285.44,287.25,81536.0
2021-02-10 10:00:00,287.76,287.82,277.43,281.71,72863.0,287.76,287.82,277.43,281.71,72863.0
2021-02-10 10:30:00,281.66,283.35,278.74,282.55,62678.0,281.66,283.35,278.74,282.55,62678.0
2021-02-10 11:00:00,282.64,284.13,279.91,279.91,54071.0,282.64,284.13,279.91,279.91,54071.0
2021-02-10 11:30:00,280.4,283.6,279.31,282.58,19002.0,280.4,283.6,279.31,282.58,19002.0
2021-02-10 12:00:00,281.71,284.68,281.61,284.41,24024.0,281.71,284.68,281.61,284.41,24024.0
2021-02-10 12:30:00,284.4,287.71,284.32,287.71,23386.0,284.4,287.71,284.32,287.71,23386.0
2021-02-10 13:00:00,287.36,288.66,287.04,288.21,22439.0,287.36,288.66,287.04,288.21,22439.0
2021-02-10 13:30:00,288.47,289.44,288.07,289.2,22028.0,288.47,289.44,288.07,289.2,22028.0
2021-02-10 14:00:00,289.4,291.42,288.98,290.29,45880.0,289.4,291.42,288.98,290.29,45880.0
2021-02-10 14:30:00,290.19,290.57,288.25,288.82,22753.0,290.19,290.57,288.25,288.82,22753.0
2021-02-10 15:00:00,289.12,289.33,286.3,286.78,18257.0,289.12,289.33,286.3,286.78,18257.0
2021-02-10 15:30:00,286.67,288.02,285.86,287.17,71084.0,286.67,288.02,285.86,287.17,71084.0
2021-02-11 09:30:00,293.01,304.5,291.23,299.07,299261.0,293.01,304.5,291.23,299.07,299261.0
2021-02-11 10:00:00,299.07,303.68,297.7,303.01,94060.0,299.07,303.68,297.7,303.01,94060.0
2021-02-11 10:30:00,303.03,304.48,300.27,301.82,81119.0,303.03,304.48,300.27,301.82,81119.0
2021-02-11 11:00:00,301.44,303.34,300.59,302.78,65411.0,301.44,303.34,300.59,302.78,65411.0
2021-02-11 11:30:00,302.86,303.8,298.95,299.14,75576.0,302.86,303.8,298.95,299.14,75576.0
2021-02-11 12:00:00,299.18,300.02,290.16,291.16,127380.0,299.18,300.02,290.16,291.16,127380.0
2021-02-11 12:30:00,291.76,294.93,290.51,292.46,71657.0,291.76,294.93,290.51,292.46,71657.0
2021-02-11 13:00:00,292.61,293.85,290.35,292.73,65972.0,292.61,293.85,290.35,292.73,65972.0
2021-02-11 13:30:00,292.86,293.1,291.1,292.84,85983.0,292.86,293.1,291.1,292.84,85983.0
2021-02-11 14:00:00,292.98,292.98,289.11,289.86,64675.0,292.98,292.98,289.11,289.86,64675.0
2021-02-11 14:30:00,289.88,293.28,289.6,292.54,37809.0,289.88,293.28,289.6,292.54,37809.0
2021-02-11 15:00:00,292.44,293.27,291.47,292.42,33765.0,292.44,293.27,291.47,292.42,33765.0
2021-02-11 15:30:00,292.44,292.86,291.14,291.66,108438.0,292.44,292.86,291.14,291.66,108438.0
2021-02-12 09:30:00,289.28,296.36,286.09,295.56,71550.0,289.28,296.36,286.09,295.56,71550.0
2021-02-12 10:00:00,295.6,299.26,294.18,296.91,54634.0,295.6,299.26,294.18,296.91,54634.0
2021-02-12 10:30:00,296.65,298.0,294.4,297.13,43754.0,296.65,298.0,294.4,297.13,43754.0
2021-02-12 11:00:00,297.46,298.5,296.74,297.43,28637.0,297.46,298.5,296.74,297.43,28637.0
2021-02-12 11:30:00,297.4,297.42,294.26,294.79,44925.0,297.4,297.42,294.26,294.79,44925.0
2021-02-12 12:00:00,294.86,296.52,294.19,294.86,20956.0,294.86,296.52,294.19,294.86,20956.0
2021-02-12 12:30:00,294.93,296.55,294.37,294.5,18895.0,294.93,296.55,294.37,294.5,18895.0
2021-02-12 13:00:00,294.83,296.09,294.46,295.22,29413.0,294.83,296.09,294.46,295.22,29413.0
2021-02-12 13:30:00,295.27,295.39,291.53,292.32,35132.0,295.27,295.39,291.53,292.32,35132.0
2021-02-12 14:00:00,292.46,293.33,291.59,291.78,29087.0,292.46,293.33,291.59,291.78,29087.0
2021-02-12 14:30:00,291.78,293.43,289.64,290.11,39797.0,291.78,293.43,289.64,290.11,39797.0
2021-02-12 15:00:00,290.14,290.53,289.11,289.25,29410.0,290.14,290.53,289.11,289.25,29410.0
2021-02-12 15:30:00,289.04,292.99,289.01,292.39,71821.0,289.04,292.99,289.01,292.39,71821.0
2021-02-16 09:30:00,294.6,294.77,283.94,288.79,155313.0,294.6,294.77,283.94,288.79,155313.0
2021-02-16 10:00:00,288.81,288.81,284.42,288.02,61527.0,288.81,288.81,284.42,288.02,61527.0
2021-02-16 10:30:00,288.44,288.46,279.0,281.87,100731.0,288.44,288.46,279.0,281.87,100731.0
2021-02-16 11:00:00,281.87,283.88,279.09,282.71,98303.0,281.87,283.88,279.09,282.71,98303.0
2021-02-16 11:30:00,282.24,285.0,280.86,281.18,63384.0,282.24,285.0,280.86,281.18,63384.0
2021-02-16 12:00:00,281.0,282.1,278.5,281.68,51819.0,281.0,282.1,278.5,281.68,51819.0
2021-02-16 12:30:00,281.85,284.3,281.15,283.22,47653.0,281.85,284.3,281.15,283.22,47653.0
2021-02-16 13:00:00,283.51,283.51,281.5,283.14,18726.0,283.51,283.51,281.5,283.14,18726.0
2021-02-16 13:30:00,283.62,283.7,281.83,281.83,14915.0,283.62,283.7,281.83,281.83,14915.0
2021-02-16 14:00:00,282.08,282.29,281.11,282.0,24364.0,282.08,282.29,281.11,282.0,24364.0
2021-02-16 14:30:00,282.07,283.32,281.95,282.56,18853.0,282.07,283.32,281.95,282.56,18853.0
2021-02-16 15:00:00,282.26,282.26,278.23,279.47,43769.0,282.26,282.26,278.23,279.47,43769.0
2021-02-16 15:30:00,279.47,279.99,277.36,277.57,126033.0,279.47,279.99,277.36,277.57,126033.0
2021-02-17 09:30:00,275.51,279.49,271.59,276.53,125888.0,275.51,279.49,271.59,276.53,125888.0
2021-02-17 10:00:00,276.39,277.97,273.89,275.11,104356.0,276.39,277.97,273.89,275.11,104356.0
2021-02-17 10:30:00,274.98,276.05,272.01,273.12,43097.0,274.98,276.05,272.01,273.12,43097.0
2021-02-17 11:00:00,273.17,273.32,268.07,270.39,96351.0,273.17,273.32,268.07,270.39,96351.0
2021-02-17 11:30:00,270.12,271.4,268.51,270.1,43774.0,270.12,271.4,268.51,270.1,43774.0
2021-02-17 12:00:00,270.04,272.05,269.04,270.44,21022.0,270.04,272.05,269.04,270.44,21022.0
2021-02-17 12:30:00,270.5,273.08,270.01,272.2,21041.0,270.5,273.08,270.01,272.2,21041.0
2021-02-17 13:00:00,272.49,272.71,270.16,271.12,55171.0,272.49,272.71,270.16,271.12,55171.0
2021-02-17 13:30:00,271.26,272.2,269.8,271.13,41722.0,271.26,272.2,269.8,271.13,41722.0
2021-02-17 14:00:00,271.6,272.57,271.31,271.34,47111.0,271.6,272.57,271.31,271.34,47111.0
2021-02-17 14:30:00,271.74,272.6,271.3,271.97,20229.0,271.74,272.6,271.3,271.97,20229.0
2021-02-17 15:00:00,272.09,273.8,271.66,273.62,33763.0,272.09,273.8,271.66,273.62,33763.0
2021-02-17 15:30:00,273.41,275.4,273.15,273.26,94924.0,273.41,275.4,273.15,273.26,94924.0
2021-02-18 09:30:00,273.26,280.67,268.9,279.49,149982.0,273.26,280.67,268.9,279.49,149982.0
2021-02-18 10:00:00,279.85,280.67,270.85,271.8,85767.0,279.85,280.67,270.85,271.8,85767.0
2021-02-18 10:30:00,271.8,272.13,269.29,270.69,54201.0,271.8,272.13,269.29,270.69,54201.0
2021-02-18 11:00:00,270.56,272.54,267.91,272.01,41676.0,270.56,272.54,267.91,272.01,41676.0
2021-02-18 11:30:00,272.32,272.56,269.61,272.13,36060.0,272.32,272.56,269.61,272.13,36060.0
2021-02-18 12:00:00,272.13,272.13,269.69,271.19,32464.0,272.13,272.13,269.69,271.19,32464.0
2021-02-18 12:30:00,270.78,270.78,268.46,270.33,26077.0,270.78,270.78,268.46,270.33,26077.0
2021-02-18 13:00:00,270.02,272.91,269.57,272.9,38632.0,270.02,272.91,269.57,272.9,38632.0
2021-02-18 13:30:00,272.9,273.34,271.88,272.63,24066.0,272.9,273.34,271.88,272.63,24066.0
2021-02-18 14:00:00,272.38,273.43,271.37,273.41,25324.0,272.38,273.43,271.37,273.41,25324.0
2021-02-18 14:30:00,273.54,273.59,270.24,271.73,22400.0,273.54,273.59,270.24,271.73,22400.0
2021-02-18 15:00:00,271.49,272.65,271.25,271.69,26405.0,271.49,272.65,271.25,271.69,26405.0
2021-02-18 15:30:00,271.85,273.12,271.5,272.02,80902.0,271.85,273.12,271.5,272.02,80902.0
2021-02-19 09:30:00,272.31,280.22,272.31,279.19,100664.0,272.31,280.22,272.31,279.19,100664.0
2021-02-19 10:00:00,279.09,283.37,277.73,283.37,122888.0,279.09,283.37,277.73,283.37,122888.0
2021-02-19 10:30:00,283.39,289.2,282.88,285.65,185839.0,283.39,289.2,282.88,285.65,185839.0
2021-02-19 11:00:00,285.81,286.84,282.0,286.21,108155.0,285.81,286.84,282.0,286.21,108155.0
2021-02-19 11:30:00,286.05,291.0,285.94,290.1,167855.0,286.05,291.0,285.94,290.1,167855.0
2021-02-19 12:00:00,290.06,298.0,289.32,294.75,318722.0,290.06,298.0,289.32,294.75,318722.0
2021-02-19 12:30:00,294.45,295.79,290.49,291.86,117999.0,294.45,295.79,290.49,291.86,117999.0
2021-02-19 13:00:00,292.14,293.26,289.07,290.21,57835.0,292.14,293.26,289.07,290.21,57835.0
2021-02-19 13:30:00,290.49,291.7,287.53,289.87,69979.0,290.49,291.7,287.53,289.87,69979.0
2021-02-19 14:00:00,289.87,291.68,288.1,291.38,58646.0,289.87,291.68,288.1,291.38,58646.0
2021-02-19 14:30:00,291.51,292.92,290.08,292.16,107233.0,291.51,292.92,290.08,292.16,107233.0
2021-02-19 15:00:00,292.06,295.99,291.48,294.95,236243.0,292.06,295.99,291.48,294.95,236243.0
2021-02-19 15:30:00,294.59,295.01,291.0,292.69,323844.0,294.59,295.01,291.0,292.69,323844.0
2021-02-22 09:30:00,285.36,285.88,275.89,278.91,215346.0,285.36,285.88,275.89,278.91,215346.0
2021-02-22 10:00:00,278.99,281.23,273.09,274.57,193087.0,278.99,281.23,273.09,274.57,193087.0
2021-02-22 10:30:00,274.6,274.61,267.54,269.9,151389.0,274.6,274.61,267.54,269.9,151389.0
2021-02-22 11:00:00,269.68,273.1,268.5,272.18,120296.0,269.68,273.1,268.5,272.18,120296.0
2021-02-22 11:30:00,272.0,275.0,269.05,274.6,170128.0,272.0,275.0,269.05,274.6,170128.0
2021-02-22 12:00:00,274.62,276.59,273.32,276.15,167788.0,274.62,276.59,273.32,276.15,167788.0
2021-02-22 12:30:00,275.98,278.47,274.37,276.44,123642.0,275.98,278.47,274.37,276.44,123642.0
2021-02-22 13:00:00,276.15,276.35,272.01,272.62,201139.0,276.15,276.35,272.01,272.62,201139.0
2021-02-22 13:30:00,272.38,273.03,270.77,271.78,46050.0,272.38,273.03,270.77,271.78,46050.0
2021-02-22 14:00:00,271.73,272.75,269.0,270.37,196333.0,271.73,272.75,269.0,270.37,196333.0
2021-02-22 14:30:00,270.2,273.64,269.67,270.36,116356.0,270.2,273.64,269.67,270.36,116356.0
2021-02-22 15:00:00,270.13,270.16,265.83,265.92,137670.0,270.13,270.16,265.83,265.92,137670.0
2021-02-22 15:30:00,265.79,267.74,263.21,266.96,445317.0,265.79,267.74,263.21,266.96,445317.0
2021-02-23 09:30:00,260.46,260.46,243.43,253.41,427214.0,260.46,260.46,243.43,253.41,427214.0
2021-02-23 10:00:00,253.52,259.99,252.01,257.69,275502.0,253.52,259.99,252.01,257.69,275502.0
2021-02-23 10:30:00,257.69,262.15,254.8,260.08,73182.0,257.69,262.15,254.8,260.08,73182.0
2021-02-23 11:00:00,260.27,263.0,256.79,258.67,118063.0,260.27,263.0,256.79,258.67,118063.0
2021-02-23 11:30:00,258.56,259.09,254.51,256.69,51426.0,258.56,259.09,254.51,256.69,51426.0
2021-02-23 12:00:00,256.3,256.55,253.24,255.98,249140.0,256.3,256.55,253.24,255.98,249140.0
2021-02-23 12:30:00,255.85,256.89,251.8,251.83,28992.0,255.85,256.89,251.8,251.83,28992.0
2021-02-23 13:00:00,251.82,256.45,251.59,256.23,48178.0,251.82,256.45,251.59,256.23,48178.0
2021-02-23 13:30:00,256.47,258.33,255.07,257.86,65313.0,256.47,258.33,255.07,257.86,65313.0
2021-02-23 14:00:00,257.62,259.97,257.04,259.28,39655.0,257.62,259.97,257.04,259.28,39655.0
2021-02-23 14:30:00,259.17,259.87,257.64,259.36,65518.0,259.17,259.87,257.64,259.36,65518.0
2021-02-23 15:00:00,259.03,264.62,258.72,263.74,68028.0,259.03,264.62,258.72,263.74,68028.0
2021-02-23 15:30:00,263.76,265.64,262.05,262.89,137502.0,263.76,265.64,262.05,262.89,137502.0
2021-02-24 09:30:00,264.0,264.38,256.0,257.82,146414.0,264.0,264.38,256.0,257.82,146414.0
2021-02-24 10:00:00,258.42,259.15,251.52,252.0,177901.0,258.42,259.15,251.52,252.0,177901.0
2021-02-24 10:30:00,252.39,255.46,251.24,254.64,80039.0,252.39,255.46,251.24,254.64,80039.0
2021-02-24 11:00:00,255.06,258.84,254.49,256.58,54309.0,255.06,258.84,254.49,256.58,54309.0
2021-02-24 11:30:00,257.18,258.4,255.07,256.0,45128.0,257.18,258.4,255.07,256.0,45128.0
2021-02-24 12:00:00,256.16,257.65,255.9,257.58,29856.0,256.16,257.65,255.9,257.58,29856.0
2021-02-24 12:30:00,257.72,260.76,257.4,259.59,43335.0,257.72,260.76,257.4,259.59,43335.0
2021-02-24 13:00:00,259.5,260.84,257.42,260.05,61086.0,259.5,260.84,257.42,260.05,61086.0
2021-02-24 13:30:00,260.0,261.6,259.66,260.6,34174.0,260.0,261.6,259.66,260.6,34174.0
2021-02-24 14:00:00,260.68,260.68,257.38,258.5,40601.0,260.68,260.68,257.38,258.5,40601.0
2021-02-24 14:30:00,258.49,259.41,257.43,258.51,68028.0,258.49,259.41,257.43,258.51,68028.0
2021-02-24 15:00:00,258.67,259.37,256.67,258.22,95910.0,258.67,259.37,256.67,258.22,95910.0
2021-02-24 15:30:00,258.08,259.95,256.6,258.37,236612.0,258.08,259.95,256.6,258.37,236612.0
2021-02-25 09:30:00,266.02,299.43,261.26,276.5,1504809.0,266.02,299.43,261.26,276.5,1504809.0
2021-02-25 10:00:00,277.0,282.0,266.0,269.19,687181.0,277.0,282.0,266.0,269.19,687181.0
2021-02-25 10:30:00,269.5,275.0,265.01,273.51,395948.0,269.5,275.0,265.01,273.51,395948.0
2021-02-25 11:00:00,272.92,276.39,270.68,275.8,257082.0,272.92,276.39,270.68,275.8,257082.0
2021-02-25 11:30:00,275.8,278.4,266.26,267.16,208140.0,275.8,278.4,266.26,267.16,208140.0
2021-02-25 12:00:00,267.75,270.87,264.1,265.55,208253.0,267.75,270.87,264.1,265.55,208253.0
2021-02-25 12:30:00,265.55,267.88,259.0,259.0,259716.0,265.55,267.88,259.0,259.0,259716.0
2021-02-25 13:00:00,259.37,266.99,259.0,264.97,127602.0,259.37,266.99,259.0,264.97,127602.0
2021-02-25 13:30:00,264.41,266.62,260.0,262.61,67672.0,264.41,266.62,260.0,262.61,67672.0
2021-02-25 14:00:00,262.84,267.42,262.46,266.73,61188.0,262.84,267.42,262.46,266.73,61188.0
2021-02-25 14:30:00,267.12,267.25,262.41,263.53,69930.0,267.12,267.25,262.41,263.53,69930.0
2021-02-25 15:00:00,263.52,263.79,257.45,258.32,86855.0,263.52,263.79,257.45,258.32,86855.0
2021-02-25 15:30:00,257.93,261.07,254.65,258.05,341426.0,257.93,261.07,254.65,258.05,341426.0
2021-02-26 09:30:00,271.0,281.99,270.19,277.3,422731.0,271.0,281.99,270.19,277.3,422731.0
2021-02-26 10:00:00,277.25,282.3,274.28,275.28,324942.0,277.25,282.3,274.28,275.28,324942.0
2021-02-26 10:30:00,275.16,279.49,271.42,278.85,181237.0,275.16,279.49,271.42,278.85,181237.0
2021-02-26 11:00:00,278.79,285.84,277.68,285.0,263336.0,278.79,285.84,277.68,285.0,263336.0
2021-02-26 11:30:00,285.16,289.29,285.01,288.09,161254.0,285.16,289.29,285.01,288.09,161254.0
2021-02-26 12:00:00,288.08,291.88,286.26,290.56,146801.0,288.08,291.88,286.26,290.56,146801.0
2021-02-26 12:30:00,290.98,295.65,290.55,293.75,224578.0,290.98,295.65,290.55,293.75,224578.0
2021-02-26 13:00:00,293.76,295.25,291.4,293.16,159753.0,293.76,295.25,291.4,293.16,159753.0
2021-02-26 13:30:00,293.16,294.07,287.89,288.15,157132.0,293.16,294.07,287.89,288.15,157132.0
2021-02-26 14:00:00,288.11,289.32,284.16,288.88,125380.0,288.11,289.32,284.16,288.88,125380.0
2021-02-26 14:30:00,288.43,290.64,287.22,287.73,91682.0,288.43,290.64,287.22,287.73,91682.0
2021-02-26 15:00:00,287.73,289.35,286.31,286.81,63992.0,287.73,289.35,286.31,286.81,63992.0
2021-02-26 15:30:00,286.82,291.93,286.74,288.86,279179.0,286.82,291.93,286.74,288.86,279179.0
2021-03-01 09:30:00,293.5,299.1,292.07,295.79,262011.0,293.5,299.1,292.07,295.79,262011.0
2021-03-01 10:00:00,296.0,303.11,295.85,299.97,176291.0,296.0,303.11,295.85,299.97,176291.0
2021-03-01 10:30:00,300.23,305.67,299.91,305.28,116993.0,300.23,305.67,299.91,305.28,116993.0
2021-03-01 11:00:00,305.47,309.21,304.37,308.65,150963.0,305.47,309.21,304.37,308.65,150963.0
2021-03-01 11:30:00,308.66,317.89,308.65,315.4,340814.0,308.66,317.89,308.65,315.4,340814.0
2021-03-01 12:00:00,315.01,318.0,311.88,316.11,339531.0,315.01,318.0,311.88,316.11,339531.0
2021-03-01 12:30:00,316.11,321.32,314.69,320.6,194588.0,316.11,321.32,314.69,320.6,194588.0
2021-03-01 13:00:00,320.99,324.95,318.68,324.95,389922.0,320.99,324.95,318.68,324.95,389922.0
2021-03-01 13:30:00,324.92,327.41,322.12,325.58,299088.0,324.92,327.41,322.12,325.58,299088.0
2021-03-01 14:00:00,325.67,329.87,325.58,329.31,218482.0,325.67,329.87,325.58,329.31,218482.0
2021-03-01 14:30:00,329.47,336.31,328.84,336.06,373265.0,329.47,336.31,328.84,336.06,373265.0
2021-03-01 15:00:00,336.55,341.69,333.93,341.17,628566.0,336.55,341.69,333.93,341.17,628566.0
2021-03-01 15:30:00,341.17,342.99,334.0,335.45,1018727.0,341.17,342.99,334.0,335.45,1018727.0
2021-03-02 09:30:00,329.17,332.41,318.01,325.29,302407.0,329.17,332.41,318.01,325.29,302407.0
2021-03-02 10:00:00,325.0,331.73,324.5,325.28,119761.0,325.0,331.73,324.5,325.28,119761.0
2021-03-02 10:30:00,325.05,329.86,322.17,322.84,337076.0,325.05,329.86,322.17,322.84,337076.0
2021-03-02 11:00:00,322.86,325.37,320.63,321.19,80475.0,322.86,325.37,320.63,321.19,80475.0
2021-03-02 11:30:00,321.19,321.35,315.42,318.28,138948.0,321.19,321.35,315.42,318.28,138948.0
2021-03-02 12:00:00,318.22,321.83,317.1,321.56,57243.0,318.22,321.83,317.1,321.56,57243.0
2021-03-02 12:30:00,321.56,323.41,321.2,322.16,77309.0,321.56,323.41,321.2,322.16,77309.0
2021-03-02 13:00:00,322.11,323.2,318.37,319.75,77987.0,322.11,323.2,318.37,319.75,77987.0
2021-03-02 13:30:00,319.76,323.07,319.44,320.88,38765.0,319.76,323.07,319.44,320.88,38765.0
2021-03-02 14:00:00,320.88,321.71,317.58,319.53,34093.0,320.88,321.71,317.58,319.53,34093.0
2021-03-02 14:30:00,319.63,322.84,318.61,322.13,37680.0,319.63,322.84,318.61,322.13,37680.0
2021-03-02 15:00:00,322.34,322.92,319.27,320.72,44190.0,322.34,322.92,319.27,320.72,44190.0
2021-03-02 15:30:00,320.79,322.6,319.78,320.09,144171.0,320.79,322.6,319.78,320.09,144171.0
2021-03-03 09:30:00,316.99,320.0,305.81,306.64,101099.0,316.99,320.0,305.81,306.64,101099.0
2021-03-03 10:00:00,306.9,307.51,296.19,298.24,281082.0,306.9,307.51,296.19,298.24,281082.0
2021-03-03 10:30:00,297.48,306.38,296.15,305.13,98159.0,297.48,306.38,296.15,305.13,98159.0
2021-03-03 11:00:00,305.13,308.44,303.7,308.06,35916.0,305.13,308.44,303.7,308.06,35916.0
2021-03-03 11:30:00,307.48,307.75,300.69,301.0,43584.0,307.48,307.75,300.69,301.0,43584.0
2021-03-03 12:00:00,300.59,301.37,297.46,298.25,71236.0,300.59,301.37,297.46,298.25,71236.0
2021-03-03 12:30:00,298.89,300.16,296.76,296.96,54760.0,298.89,300.16,296.76,296.96,54760.0
2021-03-03 13:00:00,296.6,298.35,295.24,296.02,44749.0,296.6,298.35,295.24,296.02,44749.0
2021-03-03 13:30:00,296.2,296.99,293.72,294.09,35767.0,296.2,296.99,293.72,294.09,35767.0
2021-03-03 14:00:00,294.27,294.71,291.5,292.03,59513.0,294.27,294.71,291.5,292.03,59513.0
2021-03-03 14:30:00,291.92,295.71,291.1,295.71,59028.0,291.92,295.71,291.1,295.71,59028.0
2021-03-03 15:00:00,295.4,296.06,293.14,294.94,52032.0,295.4,296.06,293.14,294.94,52032.0
2021-03-03 15:30:00,295.13,296.16,292.55,295.01,167882.0,295.13,296.16,292.55,295.01,167882.0
2021-03-04 09:30:00,292.19,296.0,283.32,283.5,148916.0,292.19,296.0,283.32,283.5,148916.0
2021-03-04 10:00:00,284.21,286.56,279.24,284.25,189278.0,284.21,286.56,279.24,284.25,189278.0
2021-03-04 10:30:00,283.85,294.32,283.32,289.75,116901.0,283.85,294.32,283.32,289.75,116901.0
2021-03-04 11:00:00,290.81,293.28,288.4,289.93,55916.0,290.81,293.28,288.4,289.93,55916.0
2021-03-04 11:30:00,290.34,295.47,289.58,293.94,45316.0,290.34,295.47,289.58,293.94,45316.0
2021-03-04 12:00:00,294.3,296.78,283.74,284.6,79768.0,294.3,296.78,283.74,284.6,79768.0
2021-03-04 12:30:00,284.9,285.0,276.41,277.48,97935.0,284.9,285.0,276.41,277.48,97935.0
2021-03-04 13:00:00,277.48,286.91,274.17,277.43,125159.0,277.48,286.91,274.17,277.43,125159.0
2021-03-04 13:30:00,277.08,280.18,272.44,272.44,100542.0,277.08,280.18,272.44,272.44,100542.0
2021-03-04 14:00:00,272.2,282.52,272.2,281.81,106959.0,272.2,282.52,272.2,281.81,106959.0
2021-03-04 14:30:00,281.63,286.0,280.54,285.57,93319.0,281.63,286.0,280.54,285.57,93319.0
2021-03-04 15:00:00,285.54,286.27,283.82,285.0,96135.0,285.54,286.27,283.82,285.0,96135.0
2021-03-04 15:30:00,285.18,288.64,284.74,287.15,113359.0,285.18,288.64,284.74,287.15,113359.0
2021-03-05 09:30:00,289.07,289.99,275.3,279.47,173235.0,289.07,289.99,275.3,279.47,173235.0
2021-03-05 10:00:00,278.76,282.69,269.27,270.74,251010.0,278.76,282.69,269.27,270.74,251010.0
2021-03-05 10:30:00,270.25,277.63,266.74,273.1,254827.0,270.25,277.63,266.74,273.1,254827.0
2021-03-05 11:00:00,274.07,274.41,263.84,266.47,178460.0,274.07,274.41,263.84,266.47,178460.0
2021-03-05 11:30:00,266.79,275.42,266.41,274.88,113467.0,266.79,275.42,266.41,274.88,113467.0
2021-03-05 12:00:00,274.37,287.56,274.12,286.37,116560.0,274.37,287.56,274.12,286.37,116560.0
2021-03-05 12:30:00,286.24,294.94,286.02,291.38,349517.0,286.24,294.94,286.02,291.38,349517.0
2021-03-05 13:00:00,291.56,300.54,289.36,300.52,210298.0,291.56,300.54,289.36,300.52,210298.0
2021-03-05 13:30:00,299.56,307.29,299.43,299.98,295399.0,299.56,307.29,299.43,299.98,295399.0
2021-03-05 14:00:00,300.59,304.6,294.87,301.7,271703.0,300.59,304.6,294.87,301.7,271703.0
2021-03-05 14:30:00,301.25,303.79,298.39,301.08,73475.0,301.25,303.79,298.39,301.08,73475.0
2021-03-05 15:00:00,301.03,302.0,295.61,296.65,107158.0,301.03,302.0,295.61,296.65,107158.0
2021-03-05 15:30:00,296.76,297.21,294.27,295.65,181202.0,296.76,297.21,294.27,295.65,181202.0
2021-03-08 09:30:00,298.01,320.5,297.95,320.5,342191.0,298.01,320.5,297.95,320.5,342191.0
2021-03-08 10:00:00,320.46,324.62,313.45,322.58,409579.0,320.46,324.62,313.45,322.58,409579.0
2021-03-08 10:30:00,322.31,325.0,320.53,323.22,166775.0,322.31,325.0,320.53,323.22,166775.0
2021-03-08 11:00:00,323.06,326.0,321.02,325.44,137285.0,323.06,326.0,321.02,325.44,137285.0
2021-03-08 11:30:00,325.01,326.89,314.74,314.74,158190.0,325.01,326.89,314.74,314.74,158190.0
2021-03-08 12:00:00,314.17,317.35,311.62,314.5,131860.0,314.17,317.35,311.62,314.5,131860.0
2021-03-08 12:30:00,314.13,315.05,310.01,310.17,90066.0,314.13,315.05,310.01,310.17,90066.0
2021-03-08 13:00:00,310.0,312.37,309.32,309.82,36581.0,310.0,312.37,309.32,309.82,36581.0
2021-03-08 13:30:00,309.88,309.89,303.73,304.62,62667.0,309.88,309.89,303.73,304.62,62667.0
2021-03-08 14:00:00,304.72,312.0,304.71,312.0,76500.0,304.72,312.0,304.71,312.0,76500.0
2021-03-08 14:30:00,311.96,312.34,306.53,306.98,43520.0,311.96,312.34,306.53,306.98,43520.0
2021-03-08 15:00:00,306.82,307.88,303.43,305.35,62169.0,306.82,307.88,303.43,305.35,62169.0
2021-03-08 15:30:00,305.58,311.27,305.0,306.56,150059.0,305.58,311.27,305.0,306.56,150059.0
2021-03-09 09:30:00,318.0,322.07,311.8,320.17,153945.0,318.0,322.07,311.8,320.17,153945.0
2021-03-09 10:00:00,320.35,320.35,313.85,318.4,124290.0,320.35,320.35,313.85,318.4,124290.0
2021-03-09 10:30:00,318.58,321.24,312.81,313.49,86219.0,318.58,321.24,312.81,313.49,86219.0
2021-03-09 11:00:00,313.56,315.01,311.09,313.85,60651.0,313.56,315.01,311.09,313.85,60651.0
2021-03-09 11:30:00,313.17,316.86,313.17,315.45,52358.0,313.17,316.86,313.17,315.45,52358.0
2021-03-09 12:00:00,315.47,320.04,315.38,319.12,46529.0,315.47,320.04,315.38,319.12,46529.0
2021-03-09 12:30:00,319.11,320.0,315.49,315.99,62639.0,319.11,320.0,315.49,315.99,62639.0
2021-03-09 13:00:00,315.63,319.6,315.41,319.07,52352.0,315.63,319.6,315.41,319.07,52352.0
2021-03-09 13:30:00,319.1,319.35,316.39,318.31,42413.0,319.1,319.35,316.39,318.31,42413.0
2021-03-09 14:00:00,317.92,318.4,314.12,314.16,42742.0,317.92,318.4,314.12,314.16,42742.0
2021-03-09 14:30:00,314.77,317.99,314.76,316.31,30959.0,314.77,317.99,314.76,316.31,30959.0
2021-03-09 15:00:00,316.33,320.4,315.99,319.46,56725.0,316.33,320.4,315.99,319.46,56725.0
2021-03-09 15:30:00,319.47,320.32,315.37,318.6,179363.0,319.47,320.32,315.37,318.6,179363.0
2021-03-10 09:30:00,325.89,326.18,317.95,321.77,144769.0,325.89,326.18,317.95,321.77,144769.0
2021-03-10 10:00:00,321.76,322.27,312.88,312.88,111435.0,321.76,322.27,312.88,312.88,111435.0
2021-03-10 10:30:00,313.36,319.63,313.35,315.92,63428.0,313.36,319.63,313.35,315.92,63428.0
2021-03-10 11:00:00,315.92,318.04,311.21,314.24,56146.0,315.92,318.04,311.21,314.24,56146.0
2021-03-10 11:30:00,313.92,315.42,310.68,313.29,39126.0,313.92,315.42,310.68,313.29,39126.0
2021-03-10 12:00:00,313.88,315.37,310.12,310.66,36146.0,313.88,315.37,310.12,310.66,36146.0
2021-03-10 12:30:00,310.62,313.46,307.08,313.24,41543.0,310.62,313.46,307.08,313.24,41543.0
2021-03-10 13:00:00,312.79,314.15,310.08,313.48,35960.0,312.79,314.15,310.08,313.48,35960.0
2021-03-10 13:30:00,313.59,313.96,309.26,311.28,26743.0,313.59,313.96,309.26,311.28,26743.0
2021-03-10 14:00:00,311.37,314.0,310.19,313.32,21186.0,311.37,314.0,310.19,313.32,21186.0
2021-03-10 14:30:00,313.35,316.0,312.91,314.45,24040.0,313.35,316.0,312.91,314.45,24040.0
2021-03-10 15:00:00,314.72,315.45,310.34,310.78,39003.0,314.72,315.45,310.34,310.78,39003.0
2021-03-10 15:30:00,311.38,312.29,309.12,309.69,131402.0,311.38,312.29,309.12,309.69,131402.0
2021-03-11 09:30:00,322.34,322.34,315.52,317.03,98928.0,322.34,322.34,315.52,317.03,98928.0
2021-03-11 10:00:00,317.84,320.65,316.18,319.7,78806.0,317.84,320.65,316.18,319.7,78806.0
2021-03-11 10:30:00,319.7,323.58,319.6,323.25,89760.0,319.7,323.58,319.6,323.25,89760.0
2021-03-11 11:00:00,323.72,324.35,320.93,322.44,40058.0,323.72,324.35,320.93,322.44,40058.0
2021-03-11 11:30:00,322.23,323.65,320.63,320.63,29959.0,322.23,323.65,320.63,320.63,29959.0
2021-03-11 12:00:00,320.6,322.64,318.38,318.93,27683.0,320.6,322.64,318.38,318.93,27683.0
2021-03-11 12:30:00,319.22,319.44,316.14,317.0,27141.0,319.22,319.44,316.14,317.0,27141.0
2021-03-11 13:00:00,317.26,320.05,316.9,318.51,14326.0,317.26,320.05,316.9,318.51,14326.0
2021-03-11 13:30:00,318.74,319.0,317.07,318.0,21110.0,318.74,319.0,317.07,318.0,21110.0
2021-03-11 14:00:00,318.26,319.67,317.94,319.44,13235.0,318.26,319.67,317.94,319.44,13235.0
2021-03-11 14:30:00,319.31,320.24,318.37,318.63,19164.0,319.31,320.24,318.37,318.63,19164.0
2021-03-11 15:00:00,318.58,319.43,315.32,319.4,39418.0,318.58,319.43,315.32,319.4,39418.0
2021-03-11 15:30:00,319.08,321.32,317.23,319.99,158562.0,319.08,321.32,317.23,319.99,158562.0
2021-03-12 09:30:00,312.0,315.09,303.46,315.03,123980.0,312.0,315.09,303.46,315.03,123980.0
2021-03-12 10:00:00,314.47,314.85,307.75,309.24,53024.0,314.47,314.85,307.75,309.24,53024.0
2021-03-12 10:30:00,310.02,312.02,307.96,309.84,46781.0,310.02,312.02,307.96,309.84,46781.0
2021-03-12 11:00:00,309.4,313.47,308.73,313.28,25929.0,309.4,313.47,308.73,313.28,25929.0
2021-03-12 11:30:00,313.18,314.78,312.32,313.7,33292.0,313.18,314.78,312.32,313.7,33292.0
2021-03-12 12:00:00,313.75,314.3,312.1,312.99,41916.0,313.75,314.3,312.1,312.99,41916.0
2021-03-12 12:30:00,313.42,314.83,311.46,311.92,22085.0,313.42,314.83,311.46,311.92,22085.0
2021-03-12 13:00:00,311.98,314.21,311.75,313.19,20482.0,311.98,314.21,311.75,313.19,20482.0
2021-03-12 13:30:00,313.65,315.66,313.54,315.3,21683.0,313.65,315.66,313.54,315.3,21683.0
2021-03-12 14:00:00,314.75,315.5,313.17,313.82,29578.0,314.75,315.5,313.17,313.82,29578.0
2021-03-12 14:30:00,313.82,316.0,313.44,315.79,15376.0,313.82,316.0,313.44,315.79,15376.0
2021-03-12 15:00:00,315.73,316.0,313.69,314.71,53072.0,315.73,316.0,313.69,314.71,53072.0
2021-03-12 15:30:00,314.73,317.21,314.36,316.25,64262.0,314.73,317.21,314.36,316.25,64262.0
2021-03-15 09:30:00,316.58,320.68,312.01,314.37,43112.0,316.58,320.68,312.01,314.37,43112.0
2021-03-15 10:00:00,314.98,320.11,314.25,318.44,55661.0,314.98,320.11,314.25,318.44,55661.0
2021-03-15 10:30:00,318.24,326.5,317.94,326.03,115612.0,318.24,326.5,317.94,326.03,115612.0
2021-03-15 11:00:00,326.34,330.44,325.37,326.44,121959.0,326.34,330.44,325.37,326.44,121959.0
2021-03-15 11:30:00,326.0,330.22,324.79,328.22,73902.0,326.0,330.22,324.79,328.22,73902.0
2021-03-15 12:00:00,328.09,331.2,327.19,328.6,115991.0,328.09,331.2,327.19,328.6,115991.0
2021-03-15 12:30:00,328.39,328.42,324.59,325.5,44427.0,328.39,328.42,324.59,325.5,44427.0
2021-03-15 13:00:00,325.5,327.02,324.87,326.73,37524.0,325.5,327.02,324.87,326.73,37524.0
2021-03-15 13:30:00,326.73,327.5,324.67,324.87,46826.0,326.73,327.5,324.67,324.87,46826.0
2021-03-15 14:00:00,325.36,326.8,325.17,326.22,17616.0,325.36,326.8,325.17,326.22,17616.0
2021-03-15 14:30:00,326.31,326.6,325.0,325.71,18776.0,326.31,326.6,325.0,325.71,18776.0
2021-03-15 15:00:00,325.73,326.77,322.78,323.39,29838.0,325.73,326.77,322.78,323.39,29838.0
2021-03-15 15:30:00,323.51,325.15,322.9,324.49,91127.0,323.51,325.15,322.9,324.49,91127.0
2021-03-16 09:30:00,327.19,329.75,321.17,324.12,79280.0,327.19,329.75,321.17,324.12,79280.0
2021-03-16 10:00:00,324.12,325.22,318.0,320.35,59692.0,324.12,325.22,318.0,320.35,59692.0
2021-03-16 10:30:00,320.32,320.47,316.0,316.04,55421.0,320.32,320.47,316.0,316.04,55421.0
2021-03-16 11:00:00,315.68,320.21,315.58,318.16,35639.0,315.68,320.21,315.58,318.16,35639.0
2021-03-16 11:30:00,318.09,319.38,315.01,315.37,34047.0,318.09,319.38,315.01,315.37,34047.0
2021-03-16 12:00:00,315.85,316.44,310.25,311.9,85317.0,315.85,316.44,310.25,311.9,85317.0
2021-03-16 12:30:00,311.9,317.03,311.9,316.73,33989.0,311.9,317.03,311.9,316.73,33989.0
2021-03-16 13:00:00,316.92,319.66,316.57,317.95,60155.0,316.92,319.66,316.57,317.95,60155.0
2021-03-16 13:30:00,317.6,318.74,316.6,317.66,14063.0,317.6,318.74,316.6,317.66,14063.0
2021-03-16 14:00:00,318.19,318.19,313.05,313.47,26728.0,318.19,318.19,313.05,313.47,26728.0
2021-03-16 14:30:00,313.47,314.66,309.39,313.62,64099.0,313.47,314.66,309.39,313.62,64099.0
2021-03-16 15:00:00,313.54,315.9,312.31,314.11,23679.0,313.54,315.9,312.31,314.11,23679.0
2021-03-16 15:30:00,314.52,315.63,314.0,314.01,75959.0,314.52,315.63,314.0,314.01,75959.0
2021-03-17 09:30:00,308.28,312.0,304.52,312.0,56306.0,308.28,312.0,304.52,312.0,56306.0
2021-03-17 10:00:00,312.0,317.1,310.0,312.31,25589.0,312.0,317.1,310.0,312.31,25589.0
2021-03-17 10:30:00,312.17,313.31,309.32,311.5,26034.0,312.17,313.31,309.32,311.5,26034.0
2021-03-17 11:00:00,310.96,313.08,309.31,313.08,11343.0,310.96,313.08,309.31,313.08,11343.0
2021-03-17 11:30:00,312.18,313.14,310.77,311.37,19017.0,312.18,313.14,310.77,311.37,19017.0
2021-03-17 12:00:00,311.37,314.42,310.83,313.51,8619.0,311.37,314.42,310.83,313.51,8619.0
2021-03-17 12:30:00,313.22,314.83,312.87,314.41,9891.0,313.22,314.83,312.87,314.41,9891.0
2021-03-17 13:00:00,314.14,317.16,314.14,316.07,22344.0,314.14,317.16,314.14,316.07,22344.0
2021-03-17 13:30:00,315.92,316.96,315.1,316.01,12557.0,315.92,316.96,315.1,316.01,12557.0
2021-03-17 14:00:00,316.56,323.48,316.3,319.0,40671.0,316.56,323.48,316.3,319.0,40671.0
2021-03-17 14:30:00,318.29,324.0,317.89,324.0,51126.0,318.29,324.0,317.89,324.0,51126.0
2021-03-17 15:00:00,323.75,325.91,322.21,322.34,32543.0,323.75,325.91,322.21,322.34,32543.0
2021-03-17 15:30:00,322.74,324.74,320.75,321.95,79809.0,322.74,324.74,320.75,321.95,79809.0
2021-03-18 09:30:00,317.08,325.0,316.25,323.78,229679.0,317.08,325.0,316.25,323.78,229679.0
2021-03-18 10:00:00,324.14,338.58,322.84,335.06,305806.0,324.14,338.58,322.84,335.06,305806.0
2021-03-18 10:30:00,335.0,341.45,333.86,336.8,132898.0,335.0,341.45,333.86,336.8,132898.0
2021-03-18 11:00:00,336.59,339.1,335.22,336.74,65769.0,336.59,339.1,335.22,336.74,65769.0
2021-03-18 11:30:00,336.61,339.44,335.13,336.5,49636.0,336.61,339.44,335.13,336.5,49636.0
2021-03-18 12:00:00,336.6,340.15,335.56,336.66,69188.0,336.6,340.15,335.56,336.66,69188.0
2021-03-18 12:30:00,336.28,336.83,331.75,332.05,90269.0,336.28,336.83,331.75,332.05,90269.0
2021-03-18 13:00:00,331.89,335.2,331.88,335.2,39658.0,331.89,335.2,331.88,335.2,39658.0
2021-03-18 13:30:00,335.32,338.0,333.78,337.95,67126.0,335.32,338.0,333.78,337.95,67126.0
2021-03-18 14:00:00,338.0,338.0,331.53,332.05,104677.0,338.0,338.0,331.53,332.05,104677.0
2021-03-18 14:30:00,331.55,333.08,328.41,330.4,77743.0,331.55,333.08,328.41,330.4,77743.0
2021-03-18 15:00:00,330.01,330.76,327.6,327.83,57325.0,330.01,330.76,327.6,327.83,57325.0
2021-03-18 15:30:00,327.69,328.3,322.2,325.8,164410.0,327.69,328.3,322.2,325.8,164410.0
2021-03-19 09:30:00,325.91,339.0,325.91,338.5,127053.0,325.91,339.0,325.91,338.5,127053.0
2021-03-19 10:00:00,338.72,343.0,333.01,341.98,131175.0,338.72,343.0,333.01,341.98,131175.0
2021-03-19 10:30:00,342.0,348.0,341.58,346.0,156520.0,342.0,348.0,341.58,346.0,156520.0
2021-03-19 11:00:00,346.34,347.75,338.59,339.82,122205.0,346.34,347.75,338.59,339.82,122205.0
2021-03-19 11:30:00,339.64,340.41,338.27,339.32,82010.0,339.64,340.41,338.27,339.32,82010.0
2021-03-19 12:00:00,339.65,340.05,335.45,337.49,39573.0,339.65,340.05,335.45,337.49,39573.0
2021-03-19 12:30:00,337.32,339.94,336.4,339.64,23272.0,337.32,339.94,336.4,339.64,23272.0
2021-03-19 13:00:00,339.87,339.87,336.89,337.63,22204.0,339.87,339.87,336.89,337.63,22204.0
2021-03-19 13:30:00,337.59,339.22,336.19,337.1,18921.0,337.59,339.22,336.19,337.1,18921.0
2021-03-19 14:00:00,337.46,337.66,335.49,336.4,24794.0,337.46,337.66,335.49,336.4,24794.0
2021-03-19 14:30:00,336.72,338.11,336.4,338.04,19717.0,336.72,338.11,336.4,338.04,19717.0
2021-03-19 15:00:00,338.26,338.26,336.13,336.65,38313.0,338.26,338.26,336.13,336.65,38313.0
2021-03-19 15:30:00,336.98,337.36,334.94,335.0,113368.0,336.98,337.36,334.94,335.0,113368.0
2021-03-22 09:30:00,335.36,344.36,333.02,339.75,114631.0,335.36,344.36,333.02,339.75,114631.0
2021-03-22 10:00:00,340.12,340.96,336.34,339.4,118188.0,340.12,340.96,336.34,339.4,118188.0
2021-03-22 10:30:00,339.41,340.52,336.23,339.58,49476.0,339.41,340.52,336.23,339.58,49476.0
2021-03-22 11:00:00,339.99,340.29,336.77,338.34,74217.0,339.99,340.29,336.77,338.34,74217.0
2021-03-22 11:30:00,338.34,338.97,334.24,335.31,118013.0,338.34,338.97,334.24,335.31,118013.0
2021-03-22 12:00:00,335.67,340.68,334.96,340.51,46265.0,335.67,340.68,334.96,340.51,46265.0
2021-03-22 12:30:00,340.64,345.65,339.94,343.15,47860.0,340.64,345.65,339.94,343.15,47860.0
2021-03-22 13:00:00,343.09,345.0,342.37,343.65,34539.0,343.09,345.0,342.37,343.65,34539.0
2021-03-22 13:30:00,343.81,346.84,343.65,345.11,31887.0,343.81,346.84,343.65,345.11,31887.0
2021-03-22 14:00:00,345.41,346.99,343.3,344.79,46513.0,345.41,346.99,343.3,344.79,46513.0
2021-03-22 14:30:00,344.65,346.45,343.64,346.1,41027.0,344.65,346.45,343.64,346.1,41027.0
2021-03-22 15:00:00,346.31,346.96,343.5,344.32,40371.0,346.31,346.96,343.5,344.32,40371.0
2021-03-22 15:30:00,344.32,346.37,343.5,345.76,104587.0,344.32,346.37,343.5,345.76,104587.0
2021-03-23 09:30:00,349.53,355.96,345.66,346.09,287701.0,349.53,355.96,345.66,346.09,287701.0
2021-03-23 10:00:00,346.34,347.84,336.69,336.69,119443.0,346.34,347.84,336.69,336.69,119443.0
2021-03-23 10:30:00,336.92,341.21,334.57,340.44,67395.0,336.92,341.21,334.57,340.44,67395.0
2021-03-23 11:00:00,340.45,341.08,337.91,339.84,52576.0,340.45,341.08,337.91,339.84,52576.0
2021-03-23 11:30:00,339.5,339.93,336.8,339.36,25660.0,339.5,339.93,336.8,339.36,25660.0
2021-03-23 12:00:00,339.55,340.22,337.0,338.84,20691.0,339.55,340.22,337.0,338.84,20691.0
2021-03-23 12:30:00,339.39,340.02,338.56,339.06,19881.0,339.39,340.02,338.56,339.06,19881.0
2021-03-23 13:00:00,339.16,342.0,338.65,339.72,81267.0,339.16,342.0,338.65,339.72,81267.0
2021-03-23 13:30:00,339.78,339.78,337.0,337.89,23108.0,339.78,339.78,337.0,337.89,23108.0
2021-03-23 14:00:00,338.21,338.22,333.68,335.78,32919.0,338.21,338.22,333.68,335.78,32919.0
2021-03-23 14:30:00,336.12,337.73,334.61,334.61,18613.0,336.12,337.73,334.61,334.61,18613.0
2021-03-23 15:00:00,334.62,337.0,332.72,333.72,48098.0,334.62,337.0,332.72,333.72,48098.0
2021-03-23 15:30:00,333.41,335.93,332.31,335.8,119704.0,333.41,335.93,332.31,335.8,119704.0
2021-03-24 09:30:00,332.66,336.35,324.9,328.7,112324.0,332.66,336.35,324.9,328.7,112324.0
2021-03-24 10:00:00,328.9,334.96,328.89,334.63,82712.0,328.9,334.96,328.89,334.63,82712.0
2021-03-24 10:30:00,334.53,340.6,333.14,339.84,71943.0,334.53,340.6,333.14,339.84,71943.0
2021-03-24 11:00:00,339.8,340.83,335.33,337.08,75617.0,339.8,340.83,335.33,337.08,75617.0
2021-03-24 11:30:00,337.09,338.12,334.25,335.94,58697.0,337.09,338.12,334.25,335.94,58697.0
2021-03-24 12:00:00,335.64,336.54,333.16,334.88,38513.0,335.64,336.54,333.16,334.88,38513.0
2021-03-24 12:30:00,335.22,336.01,333.36,334.58,33975.0,335.22,336.01,333.36,334.58,33975.0
2021-03-24 13:00:00,334.59,334.59,329.43,331.43,45365.0,334.59,334.59,329.43,331.43,45365.0
2021-03-24 13:30:00,331.1,335.37,330.67,334.11,28655.0,331.1,335.37,330.67,334.11,28655.0
2021-03-24 14:00:00,333.99,333.99,330.96,330.96,24921.0,333.99,333.99,330.96,330.96,24921.0
2021-03-24 14:30:00,330.99,332.71,328.81,329.27,49798.0,330.99,332.71,328.81,329.27,49798.0
2021-03-24 15:00:00,329.26,330.0,326.94,327.61,57094.0,329.26,330.0,326.94,327.61,57094.0
2021-03-24 15:30:00,327.94,328.25,323.01,326.67,182973.0,327.94,328.25,323.01,326.67,182973.0
2021-03-25 09:30:00,319.0,329.41,316.83,319.13,221644.0,319.0,329.41,316.83,319.13,221644.0
2021-03-25 10:00:00,319.13,325.85,316.4,320.23,103777.0,319.13,325.85,316.4,320.23,103777.0
2021-03-25 10:30:00,320.0,321.4,313.0,315.56,67363.0,320.0,321.4,313.0,315.56,67363.0
2021-03-25 11:00:00,315.63,319.55,313.88,317.89,101101.0,315.63,319.55,313.88,317.89,101101.0
2021-03-25 11:30:00,318.28,325.0,318.28,324.9,63951.0,318.28,325.0,318.28,324.9,63951.0
2021-03-25 12:00:00,324.82,330.89,324.6,329.93,52287.0,324.82,330.89,324.6,329.93,52287.0
2021-03-25 12:30:00,330.09,331.56,328.32,328.65,29159.0,330.09,331.56,328.32,328.65,29159.0
2021-03-25 13:00:00,328.37,330.54,326.05,326.05,41561.0,328.37,330.54,326.05,326.05,41561.0
2021-03-25 13:30:00,326.29,327.89,324.52,324.52,23719.0,326.29,327.89,324.52,324.52,23719.0
2021-03-25 14:00:00,324.47,325.8,323.08,323.23,16007.0,324.47,325.8,323.08,323.23,16007.0
2021-03-25 14:30:00,323.44,328.65,322.97,328.52,16712.0,323.44,328.65,322.97,328.52,16712.0
2021-03-25 15:00:00,328.32,329.63,327.6,328.5,23341.0,328.32,329.63,327.6,328.5,23341.0
2021-03-25 15:30:00,328.65,331.28,328.03,329.23,105437.0,328.65,331.28,328.03,329.23,105437.0
2021-03-26 09:30:00,332.12,339.08,332.12,336.2,59875.0,332.12,339.08,332.12,336.2,59875.0
2021-03-26 10:00:00,336.81,342.0,335.5,341.0,104494.0,336.81,342.0,335.5,341.0,104494.0
2021-03-26 10:30:00,341.0,341.65,334.37,335.1,49464.0,341.0,341.65,334.37,335.1,49464.0
2021-03-26 11:00:00,335.32,338.59,332.95,333.73,29882.0,335.32,338.59,332.95,333.73,29882.0
2021-03-26 11:30:00,333.37,337.76,332.8,337.07,38457.0,333.37,337.76,332.8,337.07,38457.0
2021-03-26 12:00:00,337.12,341.99,335.88,341.34,40837.0,337.12,341.99,335.88,341.34,40837.0
2021-03-26 12:30:00,340.71,343.4,339.78,340.5,56169.0,340.71,343.4,339.78,340.5,56169.0
2021-03-26 13:00:00,340.48,341.13,339.81,340.65,33212.0,340.48,341.13,339.81,340.65,33212.0
2021-03-26 13:30:00,341.17,341.19,338.5,338.56,53898.0,341.17,341.19,338.5,338.56,53898.0
2021-03-26 14:00:00,338.5,339.93,334.68,336.63,63361.0,338.5,339.93,334.68,336.63,63361.0
2021-03-26 14:30:00,336.72,340.41,335.01,339.99,46423.0,336.72,340.41,335.01,339.99,46423.0
2021-03-26 15:00:00,339.91,343.9,339.56,343.69,66803.0,339.91,343.9,339.56,343.69,66803.0
2021-03-26 15:30:00,343.95,344.92,339.58,343.68,197951.0,343.95,344.92,339.58,343.68,197951.0
2021-03-29 09:30:00,345.0,354.5,343.27,344.01,109239.0,345.0,354.5,343.27,344.01,109239.0
2021-03-29 10:00:00,343.38,344.47,340.0,340.6,70189.0,343.38,344.47,340.0,340.6,70189.0
2021-03-29 10:30:00,340.0,345.22,339.96,340.61,39391.0,340.0,345.22,339.96,340.61,39391.0
2021-03-29 11:00:00,340.8,343.03,338.13,342.75,61279.0,340.8,343.03,338.13,342.75,61279.0
2021-03-29 11:30:00,342.75,343.5,338.72,340.68,19908.0,342.75,343.5,338.72,340.68,19908.0
2021-03-29 12:00:00,340.7,340.7,335.55,339.85,44950.0,340.7,340.7,335.55,339.85,44950.0
2021-03-29 12:30:00,340.05,340.05,337.73,338.8,31982.0,340.05,340.05,337.73,338.8,31982.0
2021-03-29 13:00:00,338.99,340.68,338.41,338.99,41867.0,338.99,340.68,338.41,338.99,41867.0
2021-03-29 13:30:00,338.59,340.9,338.35,338.6,25594.0,338.59,340.9,338.35,338.6,25594.0
2021-03-29 14:00:00,338.71,339.98,335.8,336.62,35021.0,338.71,339.98,335.8,336.62,35021.0
2021-03-29 14:30:00,336.11,336.36,332.32,332.83,25701.0,336.11,336.36,332.32,332.83,25701.0
2021-03-29 15:00:00,334.16,335.5,333.47,334.39,43670.0,334.16,335.5,333.47,334.39,43670.0
2021-03-29 15:30:00,334.64,335.43,332.24,332.64,91668.0,334.64,335.43,332.24,332.64,91668.0
2021-03-30 09:30:00,328.0,329.6,319.13,321.18,144135.0,328.0,329.6,319.13,321.18,144135.0
2021-03-30 10:00:00,320.85,322.6,317.72,322.14,75060.0,320.85,322.6,317.72,322.14,75060.0
2021-03-30 10:30:00,321.91,326.85,321.33,326.74,43660.0,321.91,326.85,321.33,326.74,43660.0
2021-03-30 11:00:00,326.75,328.3,320.51,321.46,36025.0,326.75,328.3,320.51,321.46,36025.0
2021-03-30 11:30:00,320.33,323.77,316.65,317.29,55884.0,320.33,323.77,316.65,317.29,55884.0
2021-03-30 12:00:00,317.39,320.22,316.25,319.69,60187.0,317.39,320.22,316.25,319.69,60187.0
2021-03-30 12:30:00,320.2,322.14,318.43,318.66,39596.0,320.2,322.14,318.43,318.66,39596.0
2021-03-30 13:00:00,318.45,319.69,316.8,318.65,50554.0,318.45,319.69,316.8,318.65,50554.0
2021-03-30 13:30:00,318.49,319.25,316.8,317.86,68738.0,318.49,319.25,316.8,317.86,68738.0
2021-03-30 14:00:00,317.86,319.19,317.39,317.71,25530.0,317.86,319.19,317.39,317.71,25530.0
2021-03-30 14:30:00,317.9,318.39,315.12,317.71,40551.0,317.9,318.39,315.12,317.71,40551.0
2021-03-30 15:00:00,317.57,321.0,317.4,318.96,47104.0,317.57,321.0,317.4,318.96,47104.0
2021-03-30 15:30:00,319.12,320.77,316.22,317.06,126113.0,319.12,320.77,316.22,317.06,126113.0
2021-03-31 09:30:00,324.83,327.08,319.02,319.02,97343.0,324.83,327.08,319.02,319.02,97343.0
2021-03-31 10:00:00,319.97,324.33,317.47,323.95,66270.0,319.97,324.33,317.47,323.95,66270.0
2021-03-31 10:30:00,323.59,326.61,322.0,322.42,55624.0,323.59,326.61,322.0,322.42,55624.0
2021-03-31 11:00:00,322.43,322.8,319.0,319.6,77348.0,322.43,322.8,319.0,319.6,77348.0
2021-03-31 11:30:00,319.27,320.49,317.12,318.01,38376.0,319.27,320.49,317.12,318.01,38376.0
2021-03-31 12:00:00,318.01,319.0,315.0,317.79,70619.0,318.01,319.0,315.0,317.79,70619.0
2021-03-31 12:30:00,317.66,319.44,317.04,318.43,51993.0,317.66,319.44,317.04,318.43,51993.0
2021-03-31 13:00:00,318.35,318.98,317.0,318.19,32659.0,318.35,318.98,317.0,318.19,32659.0
2021-03-31 13:30:00,318.19,318.41,316.04,317.93,59613.0,318.19,318.41,316.04,317.93,59613.0
2021-03-31 14:00:00,317.96,318.25,315.51,317.27,34161.0,317.96,318.25,315.51,317.27,34161.0
2021-03-31 14:30:00,317.42,317.42,313.94,314.51,46401.0,317.42,317.42,313.94,314.51,46401.0
2021-03-31 15:00:00,314.74,316.91,314.74,316.11,63538.0,314.74,316.91,314.74,316.11,63538.0
2021-03-31 15:30:00,316.11,318.5,314.78,314.83,186811.0,316.11,318.5,314.78,314.83,186811.0
2021-04-01 09:30:00,322.47,340.01,322.15,338.44,355557.0,322.47,340.01,322.15,338.44,355557.0
2021-04-01 10:00:00,338.53,340.1,332.19,333.42,101781.0,338.53,340.1,332.19,333.42,101781.0
2021-04-01 10:30:00,333.79,334.44,329.46,330.6,87765.0,333.79,334.44,329.46,330.6,87765.0
2021-04-01 11:00:00,330.66,334.61,330.42,333.04,60715.0,330.66,334.61,330.42,333.04,60715.0
2021-04-01 11:30:00,333.05,333.55,330.62,332.38,32329.0,333.05,333.55,330.62,332.38,32329.0
2021-04-01 12:00:00,332.21,336.12,332.13,335.99,31771.0,332.21,336.12,332.13,335.99,31771.0
2021-04-01 12:30:00,335.81,335.81,333.34,334.76,47654.0,335.81,335.81,333.34,334.76,47654.0
2021-04-01 13:00:00,334.66,335.18,331.53,332.25,49898.0,334.66,335.18,331.53,332.25,49898.0
2021-04-01 13:30:00,332.53,333.9,331.97,333.0,27038.0,332.53,333.9,331.97,333.0,27038.0
2021-04-01 14:00:00,333.05,335.86,332.76,335.26,27946.0,333.05,335.86,332.76,335.26,27946.0
2021-04-01 14:30:00,335.06,335.93,333.96,334.34,20355.0,335.06,335.93,333.96,334.34,20355.0
2021-04-01 15:00:00,334.35,334.71,333.49,333.79,40532.0,334.35,334.71,333.49,333.79,40532.0
2021-04-01 15:30:00,333.88,338.0,333.48,337.99,203747.0,333.88,338.0,333.48,337.99,203747.0
2021-04-05 09:30:00,336.37,338.0,324.3,324.47,145489.0,336.37,338.0,324.3,324.47,145489.0
2021-04-05 10:00:00,324.0,326.65,322.37,324.71,108676.0,324.0,326.65,322.37,324.71,108676.0
2021-04-05 10:30:00,324.88,327.73,324.51,326.28,62644.0,324.88,327.73,324.51,326.28,62644.0
2021-04-05 11:00:00,326.56,327.64,324.17,324.51,43664.0,326.56,327.64,324.17,324.51,43664.0
2021-04-05 11:30:00,324.22,325.43,322.06,323.25,44023.0,324.22,325.43,322.06,323.25,44023.0
2021-04-05 12:00:00,323.16,323.18,321.37,321.91,40393.0,323.16,323.18,321.37,321.91,40393.0
2021-04-05 12:30:00,321.75,322.81,320.7,321.55,31597.0,321.75,322.81,320.7,321.55,31597.0
2021-04-05 13:00:00,321.79,324.04,321.55,322.94,40782.0,321.79,324.04,321.55,322.94,40782.0
2021-04-05 13:30:00,322.85,323.08,322.0,322.49,23885.0,322.85,323.08,322.0,322.49,23885.0
2021-04-05 14:00:00,322.65,323.84,320.83,322.67,40575.0,322.65,323.84,320.83,322.67,40575.0
2021-04-05 14:30:00,322.5,322.65,319.3,320.25,46707.0,322.5,322.65,319.3,320.25,46707.0
2021-04-05 15:00:00,320.17,321.92,319.36,321.57,44327.0,320.17,321.92,319.36,321.57,44327.0
2021-04-05 15:30:00,321.4,324.4,321.0,323.73,190112.0,321.4,324.4,321.0,323.73,190112.0
2021-04-06 09:30:00,326.36,335.8,325.14,335.5,147489.0,326.36,335.8,325.14,335.5,147489.0
2021-04-06 10:00:00,335.8,337.85,332.44,335.46,105703.0,335.8,337.85,332.44,335.46,105703.0
2021-04-06 10:30:00,335.69,340.76,335.21,340.43,128577.0,335.69,340.76,335.21,340.43,128577.0
2021-04-06 11:00:00,340.95,340.95,336.84,337.92,74882.0,340.95,340.95,336.84,337.92,74882.0
2021-04-06 11:30:00,337.84,340.22,337.24,339.93,16700.0,337.84,340.22,337.24,339.93,16700.0
2021-04-06 12:00:00,339.98,340.09,338.43,338.69,28215.0,339.98,340.09,338.43,338.69,28215.0
2021-04-06 12:30:00,338.73,341.41,338.54,340.87,35335.0,338.73,341.41,338.54,340.87,35335.0
2021-04-06 13:00:00,340.94,343.81,339.98,340.24,70074.0,340.94,343.81,339.98,340.24,70074.0
2021-04-06 13:30:00,340.36,342.75,339.87,341.83,36955.0,340.36,342.75,339.87,341.83,36955.0
2021-04-06 14:00:00,341.98,342.02,340.72,341.74,26148.0,341.98,342.02,340.72,341.74,26148.0
2021-04-06 14:30:00,341.65,341.77,340.06,341.17,26570.0,341.65,341.77,340.06,341.17,26570.0
2021-04-06 15:00:00,340.91,342.3,337.79,341.68,41747.0,340.91,342.3,337.79,341.68,41747.0
2021-04-06 15:30:00,341.9,341.93,337.43,338.7,174968.0,341.9,341.93,337.43,338.7,174968.0
2021-04-07 09:30:00,335.1,336.71,329.49,332.24,86408.0,335.1,336.71,329.49,332.24,86408.0
2021-04-07 10:00:00,332.45,334.04,329.69,333.67,50104.0,332.45,334.04,329.69,333.67,50104.0
2021-04-07 10:30:00,333.33,333.33,327.84,329.49,55882.0,333.33,333.33,327.84,329.49,55882.0
2021-04-07 11:00:00,329.49,331.94,327.1,327.5,55920.0,329.49,331.94,327.1,327.5,55920.0
2021-04-07 11:30:00,327.3,328.21,325.22,325.23,95350.0,327.3,328.21,325.22,325.23,95350.0
2021-04-07 12:00:00,325.6,327.32,323.75,324.77,39508.0,325.6,327.32,323.75,324.77,39508.0
2021-04-07 12:30:00,324.8,326.7,324.8,325.68,31025.0,324.8,326.7,324.8,325.68,31025.0
2021-04-07 13:00:00,325.38,325.7,323.97,324.64,15495.0,325.38,325.7,323.97,324.64,15495.0
2021-04-07 13:30:00,324.67,326.48,324.58,324.72,48518.0,324.67,326.48,324.58,324.72,48518.0
2021-04-07 14:00:00,324.82,326.41,324.79,325.16,19041.0,324.82,326.41,324.79,325.16,19041.0
2021-04-07 14:30:00,325.27,325.43,324.27,324.37,27702.0,325.27,325.43,324.27,324.37,27702.0
2021-04-07 15:00:00,324.69,326.86,324.39,325.47,74258.0,324.69,326.86,324.39,325.47,74258.0
2021-04-07 15:30:00,325.5,327.86,324.68,326.0,133733.0,325.5,327.86,324.68,326.0,133733.0
2021-04-08 09:30:00,330.23,334.3,327.34,332.03,110696.0,330.23,334.3,327.34,332.03,110696.0
2021-04-08 10:00:00,332.84,334.37,326.26,328.57,34900.0,332.84,334.37,326.26,328.57,34900.0
2021-04-08 10:30:00,328.56,334.22,328.56,333.24,27139.0,328.56,334.22,328.56,333.24,27139.0
2021-04-08 11:00:00,332.95,335.88,332.72,334.71,71718.0,332.95,335.88,332.72,334.71,71718.0
2021-04-08 11:30:00,335.18,336.43,334.46,335.64,28894.0,335.18,336.43,334.46,335.64,28894.0
2021-04-08 12:00:00,335.66,337.24,334.16,334.48,21955.0,335.66,337.24,334.16,334.48,21955.0
2021-04-08 12:30:00,334.52,335.03,331.78,333.22,57831.0,334.52,335.03,331.78,333.22,57831.0
2021-04-08 13:00:00,333.22,334.44,333.0,333.98,20275.0,333.22,334.44,333.0,333.98,20275.0
2021-04-08 13:30:00,334.31,334.9,328.0,330.07,50518.0,334.31,334.9,328.0,330.07,50518.0
2021-04-08 14:00:00,330.07,332.83,329.78,331.82,14892.0,330.07,332.83,329.78,331.82,14892.0
2021-04-08 14:30:00,331.52,332.0,330.67,331.29,11690.0,331.52,332.0,330.67,331.29,11690.0
2021-04-08 15:00:00,331.45,333.91,330.83,333.12,20799.0,331.45,333.91,330.83,333.12,20799.0
2021-04-08 15:30:00,332.91,334.76,332.02,332.23,73445.0,332.91,334.76,332.02,332.23,73445.0
2021-04-09 09:30:00,330.0,334.35,327.47,333.21,97994.0,330.0,334.35,327.47,333.21,97994.0
2021-04-09 10:00:00,333.55,337.68,333.54,335.12,70085.0,333.55,337.68,333.54,335.12,70085.0
2021-04-09 10:30:00,335.09,335.32,331.2,331.85,27726.0,335.09,335.32,331.2,331.85,27726.0
2021-04-09 11:00:00,332.31,334.0,332.07,333.61,12792.0,332.31,334.0,332.07,333.61,12792.0
2021-04-09 11:30:00,332.52,335.07,332.51,334.6,20885.0,332.52,335.07,332.51,334.6,20885.0
2021-04-09 12:00:00,335.03,335.04,332.41,333.6,16666.0,335.03,335.04,332.41,333.6,16666.0
2021-04-09 12:30:00,333.5,333.5,330.19,330.69,14114.0,333.5,333.5,330.19,330.69,14114.0
2021-04-09 13:00:00,330.29,330.94,327.94,328.69,20119.0,330.29,330.94,327.94,328.69,20119.0
2021-04-09 13:30:00,328.46,328.67,326.1,326.13,29320.0,328.46,328.67,326.1,326.13,29320.0
2021-04-09 14:00:00,326.22,328.15,325.79,327.03,30014.0,326.22,328.15,325.79,327.03,30014.0
2021-04-09 14:30:00,326.94,328.91,326.76,328.72,31214.0,326.94,328.91,326.76,328.72,31214.0
2021-04-09 15:00:00,328.58,328.58,326.18,327.19,16702.0,328.58,328.58,326.18,327.19,16702.0
2021-04-09 15:30:00,327.1,327.49,326.26,326.67,67666.0,327.1,327.49,326.26,326.67,67666.0
2021-04-12 09:30:00,323.2,326.04,316.62,317.76,116181.0,323.2,326.04,316.62,317.76,116181.0
2021-04-12 10:00:00,318.91,321.87,318.28,320.75,35301.0,318.91,321.87,318.28,320.75,35301.0
2021-04-12 10:30:00,320.77,321.96,319.24,321.23,54660.0,320.77,321.96,319.24,321.23,54660.0
2021-04-12 11:00:00,320.88,321.9,317.37,318.56,32434.0,320.88,321.9,317.37,318.56,32434.0
2021-04-12 11:30:00,318.11,318.5,316.15,317.75,75574.0,318.11,318.5,316.15,317.75,75574.0
2021-04-12 12:00:00,317.48,318.27,315.61,317.61,41567.0,317.48,318.27,315.61,317.61,41567.0
2021-04-12 12:30:00,317.88,320.17,316.71,319.21,31361.0,317.88,320.17,316.71,319.21,31361.0
2021-04-12 13:00:00,319.38,319.38,316.61,317.74,24807.0,319.38,319.38,316.61,317.74,24807.0
2021-04-12 13:30:00,317.91,319.65,317.28,318.4,25347.0,317.91,319.65,317.28,318.4,25347.0
2021-04-12 14:00:00,318.53,318.89,315.93,316.66,46143.0,318.53,318.89,315.93,316.66,46143.0
2021-04-12 14:30:00,316.92,317.03,314.85,315.39,38910.0,316.92,317.03,314.85,315.39,38910.0
2021-04-12 15:00:00,315.39,317.75,314.94,317.54,47649.0,315.39,317.75,314.94,317.54,47649.0
2021-04-12 15:30:00,317.69,320.0,317.56,319.99,101897.0,317.69,320.0,317.56,319.99,101897.0
2021-04-13 09:30:00,321.1,327.48,320.01,323.76,104959.0,321.1,327.48,320.01,323.76,104959.0
2021-04-13 10:00:00,324.1,324.1,315.99,318.19,68066.0,324.1,324.1,315.99,318.19,68066.0
2021-04-13 10:30:00,318.55,320.97,317.99,319.54,27498.0,318.55,320.97,317.99,319.54,27498.0
2021-04-13 11:00:00,319.17,320.17,316.62,317.35,18761.0,319.17,320.17,316.62,317.35,18761.0
2021-04-13 11:30:00,317.61,318.21,316.21,316.26,14573.0,317.61,318.21,316.21,316.26,14573.0
2021-04-13 12:00:00,316.27,319.53,316.27,317.76,18356.0,316.27,319.53,316.27,317.76,18356.0
2021-04-13 12:30:00,317.67,318.34,317.0,317.43,7122.0,317.67,318.34,317.0,317.43,7122.0
2021-04-13 13:00:00,317.76,320.39,317.76,319.78,18957.0,317.76,320.39,317.76,319.78,18957.0
2021-04-13 13:30:00,319.99,320.0,318.02,319.03,14048.0,319.99,320.0,318.02,319.03,14048.0
2021-04-13 14:00:00,318.46,319.44,317.6,317.94,14742.0,318.46,319.44,317.6,317.94,14742.0
2021-04-13 14:30:00,317.86,318.15,316.45,316.68,18659.0,317.86,318.15,316.45,316.68,18659.0
2021-04-13 15:00:00,316.85,320.66,316.85,320.44,21071.0,316.85,320.66,316.85,320.44,21071.0
2021-04-13 15:30:00,320.3,320.3,317.66,318.29,55517.0,320.3,320.3,317.66,318.29,55517.0
2021-04-14 09:30:00,320.0,331.0,319.41,329.97,147266.0,320.0,331.0,319.41,329.97,147266.0
2021-04-14 10:00:00,329.86,330.5,323.68,326.13,92902.0,329.86,330.5,323.68,326.13,92902.0
2021-04-14 10:30:00,325.38,333.77,325.38,332.69,82598.0,325.38,333.77,325.38,332.69,82598.0
2021-04-14 11:00:00,332.95,333.22,327.47,328.53,60633.0,332.95,333.22,327.47,328.53,60633.0
2021-04-14 11:30:00,328.6,330.74,327.25,329.82,48758.0,328.6,330.74,327.25,329.82,48758.0
2021-04-14 12:00:00,330.41,331.78,328.93,330.78,37043.0,330.41,331.78,328.93,330.78,37043.0
2021-04-14 12:30:00,330.7,332.24,330.49,331.55,19316.0,330.7,332.24,330.49,331.55,19316.0
2021-04-14 13:00:00,331.54,331.65,329.43,330.79,17287.0,331.54,331.65,329.43,330.79,17287.0
2021-04-14 13:30:00,330.46,330.65,327.37,327.67,36207.0,330.46,330.65,327.37,327.67,36207.0
2021-04-14 14:00:00,327.64,327.88,324.5,326.96,27956.0,327.64,327.88,324.5,326.96,27956.0
2021-04-14 14:30:00,327.3,327.54,324.84,325.34,19746.0,327.3,327.54,324.84,325.34,19746.0
2021-04-14 15:00:00,324.78,325.91,322.34,325.12,25205.0,324.78,325.91,322.34,325.12,25205.0
2021-04-14 15:30:00,325.13,325.14,322.25,323.71,95595.0,325.13,325.14,322.25,323.71,95595.0
2021-04-15 09:30:00,327.5,329.26,324.41,328.8,64572.0,327.5,329.26,324.41,328.8,64572.0
2021-04-15 10:00:00,328.43,328.43,324.72,326.32,45331.0,328.43,328.43,324.72,326.32,45331.0
2021-04-15 10:30:00,326.35,327.5,324.69,324.81,31249.0,326.35,327.5,324.69,324.81,31249.0
2021-04-15 11:00:00,324.67,324.95,322.3,322.3,29812.0,324.67,324.95,322.3,322.3,29812.0
2021-04-15 11:30:00,322.3,324.09,321.88,323.24,14477.0,322.3,324.09,321.88,323.24,14477.0
2021-04-15 12:00:00,322.34,323.44,321.45,322.6,18947.0,322.34,323.44,321.45,322.6,18947.0
2021-04-15 12:30:00,322.2,322.83,321.35,321.36,9541.0,322.2,322.83,321.35,321.36,9541.0
2021-04-15 13:00:00,321.34,321.5,319.39,320.91,24001.0,321.34,321.5,319.39,320.91,24001.0
2021-04-15 13:30:00,321.25,323.04,320.87,323.04,17610.0,321.25,323.04,320.87,323.04,17610.0
2021-04-15 14:00:00,322.93,325.86,322.76,324.9,21840.0,322.93,325.86,322.76,324.9,21840.0
2021-04-15 14:30:00,324.76,325.16,321.59,322.54,49913.0,324.76,325.16,321.59,322.54,49913.0
2021-04-15 15:00:00,322.68,323.47,320.02,320.46,22899.0,322.68,323.47,320.02,320.46,22899.0
2021-04-15 15:30:00,320.62,323.13,320.61,321.14,83975.0,320.62,323.13,320.61,321.14,83975.0
2021-04-16 09:30:00,313.99,314.47,308.5,310.46,224876.0,313.99,314.47,308.5,310.46,224876.0
2021-04-16 10:00:00,310.42,313.45,304.7,313.11,141850.0,310.42,313.45,304.7,313.11,141850.0
2021-04-16 10:30:00,313.39,317.06,311.88,314.45,85638.0,313.39,317.06,311.88,314.45,85638.0
2021-04-16 11:00:00,314.44,317.71,314.44,316.03,23484.0,314.44,317.71,314.44,316.03,23484.0
2021-04-16 11:30:00,316.01,317.71,315.27,315.5,18976.0,316.01,317.71,315.27,315.5,18976.0
2021-04-16 12:00:00,315.65,319.9,315.47,319.1,26277.0,315.65,319.9,315.47,319.1,26277.0
2021-04-16 12:30:00,318.6,320.88,318.04,320.72,24071.0,318.6,320.88,318.04,320.72,24071.0
2021-04-16 13:00:00,320.73,321.6,319.45,319.5,58380.0,320.73,321.6,319.45,319.5,58380.0
2021-04-16 13:30:00,319.42,319.85,318.13,318.69,27666.0,319.42,319.85,318.13,318.69,27666.0
2021-04-16 14:00:00,318.59,321.0,318.59,320.71,13402.0,318.59,321.0,318.59,320.71,13402.0
2021-04-16 14:30:00,320.58,321.47,320.27,321.23,17945.0,320.58,321.47,320.27,321.23,17945.0
2021-04-16 15:00:00,321.31,322.98,320.91,320.91,35504.0,321.31,322.98,320.91,320.91,35504.0
2021-04-16 15:30:00,320.9,322.71,320.55,321.96,124787.0,320.9,322.71,320.55,321.96,124787.0
2021-04-19 09:30:00,322.22,324.98,319.83,320.46,72727.0,322.22,324.98,319.83,320.46,72727.0
2021-04-19 10:00:00,320.49,321.41,315.5,317.94,52083.0,320.49,321.41,315.5,317.94,52083.0
2021-04-19 10:30:00,317.93,318.11,313.92,314.18,58480.0,317.93,318.11,313.92,314.18,58480.0
2021-04-19 11:00:00,314.35,315.15,313.07,313.9,22231.0,314.35,315.15,313.07,313.9,22231.0
2021-04-19 11:30:00,313.86,314.72,312.69,313.03,41651.0,313.86,314.72,312.69,313.03,41651.0
2021-04-19 12:00:00,312.9,314.22,311.42,312.43,43250.0,312.9,314.22,311.42,312.43,43250.0
2021-04-19 12:30:00,312.68,317.62,311.66,317.39,48745.0,312.68,317.62,311.66,317.39,48745.0
2021-04-19 13:00:00,317.59,320.53,317.46,319.31,31427.0,317.59,320.53,317.46,319.31,31427.0
2021-04-19 13:30:00,319.71,320.3,318.24,318.9,24447.0,319.71,320.3,318.24,318.9,24447.0
2021-04-19 14:00:00,318.67,320.38,318.4,319.38,16757.0,318.67,320.38,318.4,319.38,16757.0
2021-04-19 14:30:00,319.25,319.51,316.95,317.69,24204.0,319.25,319.51,316.95,317.69,24204.0
2021-04-19 15:00:00,317.69,318.34,316.57,316.86,30410.0,317.69,318.34,316.57,316.86,30410.0
2021-04-19 15:30:00,316.86,316.86,314.61,315.09,78049.0,316.86,316.86,314.61,315.09,78049.0
2021-04-20 09:30:00,315.0,317.17,311.99,312.4,32905.0,315.0,317.17,311.99,312.4,32905.0
2021-04-20 10:00:00,311.81,313.32,309.92,311.33,25175.0,311.81,313.32,309.92,311.33,25175.0
2021-04-20 10:30:00,311.07,311.1,307.7,309.97,42576.0,311.07,311.1,307.7,309.97,42576.0
2021-04-20 11:00:00,309.97,311.52,305.93,307.2,54814.0,309.97,311.52,305.93,307.2,54814.0
2021-04-20 11:30:00,307.39,310.07,305.77,309.76,25381.0,307.39,310.07,305.77,309.76,25381.0
2021-04-20 12:00:00,309.94,312.5,309.76,311.52,26918.0,309.94,312.5,309.76,311.52,26918.0
2021-04-20 12:30:00,311.58,311.83,310.43,311.44,12173.0,311.58,311.83,310.43,311.44,12173.0
2021-04-20 13:00:00,311.02,311.05,308.3,308.31,32842.0,311.02,311.05,308.3,308.31,32842.0
2021-04-20 13:30:00,308.46,309.04,307.56,308.44,20155.0,308.46,309.04,307.56,308.44,20155.0
2021-04-20 14:00:00,308.59,311.19,307.8,310.75,31160.0,308.59,311.19,307.8,310.75,31160.0
2021-04-20 14:30:00,310.65,310.89,309.23,309.96,90728.0,310.65,310.89,309.23,309.96,90728.0
2021-04-20 15:00:00,309.99,312.27,309.99,312.17,20747.0,309.99,312.27,309.99,312.17,20747.0
2021-04-20 15:30:00,312.07,315.46,311.52,314.01,117442.0,312.07,315.46,311.52,314.01,117442.0
2021-04-21 09:30:00,312.27,314.0,308.14,313.05,43548.0,312.27,314.0,308.14,313.05,43548.0
2021-04-21 10:00:00,313.82,318.63,313.26,317.42,46898.0,313.82,318.63,313.26,317.42,46898.0
2021-04-21 10:30:00,317.45,321.44,315.81,320.22,62226.0,317.45,321.44,315.81,320.22,62226.0
2021-04-21 11:00:00,320.15,322.66,319.51,320.4,99764.0,320.15,322.66,319.51,320.4,99764.0
2021-04-21 11:30:00,320.27,322.08,319.79,321.35,75511.0,320.27,322.08,319.79,321.35,75511.0
2021-04-21 12:00:00,321.29,321.29,318.87,319.78,17203.0,321.29,321.29,318.87,319.78,17203.0
2021-04-21 12:30:00,319.78,319.78,315.05,315.42,25989.0,319.78,319.78,315.05,315.42,25989.0
2021-04-21 13:00:00,315.3,316.55,314.12,314.12,23704.0,315.3,316.55,314.12,314.12,23704.0
2021-04-21 13:30:00,313.68,314.85,313.16,313.2,19621.0,313.68,314.85,313.16,313.2,19621.0
2021-04-21 14:00:00,313.39,315.23,312.99,313.31,38565.0,313.39,315.23,312.99,313.31,38565.0
2021-04-21 14:30:00,313.4,315.34,313.31,314.75,12707.0,313.4,315.34,313.31,314.75,12707.0
2021-04-21 15:00:00,314.99,315.96,314.41,314.99,22261.0,314.99,315.96,314.41,314.99,22261.0
2021-04-21 15:30:00,315.09,318.55,314.83,318.36,127743.0,315.09,318.55,314.83,318.36,127743.0
2021-04-22 09:30:00,319.1,322.0,316.42,319.01,55049.0,319.1,322.0,316.42,319.01,55049.0
2021-04-22 10:00:00,318.34,318.34,314.98,316.37,17137.0,318.34,318.34,314.98,316.37,17137.0
2021-04-22 10:30:00,316.05,320.0,316.01,317.24,27054.0,316.05,320.0,316.01,317.24,27054.0
2021-04-22 11:00:00,316.9,317.01,314.09,315.1,28936.0,316.9,317.01,314.09,315.1,28936.0
2021-04-22 11:30:00,315.0,315.47,314.33,315.18,13631.0,315.0,315.47,314.33,315.18,13631.0
2021-04-22 12:00:00,315.08,316.52,313.01,315.82,35329.0,315.08,316.52,313.01,315.82,35329.0
2021-04-22 12:30:00,315.74,315.81,312.96,313.51,29246.0,315.74,315.81,312.96,313.51,29246.0
2021-04-22 13:00:00,313.48,314.71,309.74,313.37,77459.0,313.48,314.71,309.74,313.37,77459.0
2021-04-22 13:30:00,313.21,313.21,306.01,306.81,55499.0,313.21,313.21,306.01,306.81,55499.0
2021-04-22 14:00:00,307.5,311.19,305.64,311.19,67563.0,307.5,311.19,305.64,311.19,67563.0
2021-04-22 14:30:00,311.18,311.95,308.95,309.77,30051.0,311.18,311.95,308.95,309.77,30051.0
2021-04-22 15:00:00,310.01,311.15,307.54,308.78,32435.0,310.01,311.15,307.54,308.78,32435.0
2021-04-22 15:30:00,308.73,310.19,307.68,307.99,77489.0,308.73,310.19,307.68,307.99,77489.0
2021-04-23 09:30:00,310.06,311.24,305.57,306.75,57418.0,310.06,311.24,305.57,306.75,57418.0
2021-04-23 10:00:00,307.13,308.44,304.46,305.85,56638.0,307.13,308.44,304.46,305.85,56638.0
2021-04-23 10:30:00,305.88,307.74,302.42,303.5,51686.0,305.88,307.74,302.42,303.5,51686.0
2021-04-23 11:00:00,303.7,304.69,301.81,303.5,41628.0,303.7,304.69,301.81,303.5,41628.0
2021-04-23 11:30:00,303.54,303.7,302.0,303.18,41132.0,303.54,303.7,302.0,303.18,41132.0
2021-04-23 12:00:00,303.38,303.38,299.39,300.15,39652.0,303.38,303.38,299.39,300.15,39652.0
2021-04-23 12:30:00,300.56,304.2,300.21,303.46,57037.0,300.56,304.2,300.21,303.46,57037.0
2021-04-23 13:00:00,303.51,305.85,303.22,305.54,26838.0,303.51,305.85,303.22,305.54,26838.0
2021-04-23 13:30:00,305.46,307.29,305.35,306.62,42227.0,305.46,307.29,305.35,306.62,42227.0
2021-04-23 14:00:00,306.63,307.32,305.75,307.02,27223.0,306.63,307.32,305.75,307.02,27223.0
2021-04-23 14:30:00,307.0,307.23,305.85,306.5,31713.0,307.0,307.23,305.85,306.5,31713.0
2021-04-23 15:00:00,306.69,309.0,306.35,308.31,37929.0,306.69,309.0,306.35,308.31,37929.0
2021-04-23 15:30:00,308.25,309.32,307.76,307.86,91516.0,308.25,309.32,307.76,307.86,91516.0
2021-04-26 09:30:00,309.03,309.79,303.46,305.93,63743.0,309.03,309.79,303.46,305.93,63743.0
2021-04-26 10:00:00,305.69,307.61,304.59,305.35,20096.0,305.69,307.61,304.59,305.35,20096.0
2021-04-26 10:30:00,305.36,306.0,303.16,303.92,36747.0,305.36,306.0,303.16,303.92,36747.0
2021-04-26 11:00:00,304.07,306.8,303.3,305.8,30384.0,304.07,306.8,303.3,305.8,30384.0
2021-04-26 11:30:00,305.91,307.22,305.62,305.85,18903.0,305.91,307.22,305.62,305.85,18903.0
2021-04-26 12:00:00,305.87,306.3,304.94,305.32,19810.0,305.87,306.3,304.94,305.32,19810.0
2021-04-26 12:30:00,305.35,305.35,304.26,304.61,17413.0,305.35,305.35,304.26,304.61,17413.0
2021-04-26 13:00:00,304.53,305.31,303.52,304.17,20764.0,304.53,305.31,303.52,304.17,20764.0
2021-04-26 13:30:00,304.25,304.69,302.88,304.24,30460.0,304.25,304.69,302.88,304.24,30460.0
2021-04-26 14:00:00,304.09,304.6,303.62,304.46,37533.0,304.09,304.6,303.62,304.46,37533.0
2021-04-26 14:30:00,304.57,307.53,304.31,307.49,58618.0,304.57,307.53,304.31,307.49,58618.0
2021-04-26 15:00:00,307.24,308.73,307.21,307.72,46796.0,307.24,308.73,307.21,307.72,46796.0
2021-04-26 15:30:00,307.66,309.78,307.01,308.66,137434.0,307.66,309.78,307.01,308.66,137434.0
2021-04-27 09:30:00,307.68,313.37,306.58,312.0,57248.0,307.68,313.37,306.58,312.0,57248.0
2021-04-27 10:00:00,311.36,312.49,309.34,310.67,26390.0,311.36,312.49,309.34,310.67,26390.0
2021-04-27 10:30:00,310.35,312.89,310.35,312.8,20009.0,310.35,312.89,310.35,312.8,20009.0
2021-04-27 11:00:00,312.6,316.23,312.39,314.45,33110.0,312.6,316.23,312.39,314.45,33110.0
2021-04-27 11:30:00,314.29,314.66,312.87,313.46,17112.0,314.29,314.66,312.87,313.46,17112.0
2021-04-27 12:00:00,313.61,315.99,313.44,314.08,26050.0,313.61,315.99,313.44,314.08,26050.0
2021-04-27 12:30:00,313.57,315.6,313.57,313.57,17528.0,313.57,315.6,313.57,313.57,17528.0
2021-04-27 13:00:00,313.39,315.42,313.11,314.79,13833.0,313.39,315.42,313.11,314.79,13833.0
2021-04-27 13:30:00,314.54,315.42,314.45,315.13,12373.0,314.54,315.42,314.45,315.13,12373.0
2021-04-27 14:00:00,315.01,315.4,313.89,313.9,14976.0,315.01,315.4,313.89,313.9,14976.0
2021-04-27 14:30:00,313.72,313.74,311.43,311.58,38300.0,313.72,313.74,311.43,311.58,38300.0
2021-04-27 15:00:00,311.54,312.37,309.9,309.99,18698.0,311.54,312.37,309.9,309.99,18698.0
2021-04-27 15:30:00,309.76,311.61,308.38,310.01,80768.0,309.76,311.61,308.38,310.01,80768.0
2021-04-28 09:30:00,307.0,308.73,303.49,308.37,84306.0,307.0,308.73,303.49,308.37,84306.0
2021-04-28 10:00:00,308.37,314.13,308.36,311.88,50956.0,308.37,314.13,308.36,311.88,50956.0
2021-04-28 10:30:00,312.07,313.45,311.21,311.8,24789.0,312.07,313.45,311.21,311.8,24789.0
2021-04-28 11:00:00,311.91,312.26,309.81,310.65,17370.0,311.91,312.26,309.81,310.65,17370.0
2021-04-28 11:30:00,310.89,312.43,310.84,311.68,15398.0,310.89,312.43,310.84,311.68,15398.0
2021-04-28 12:00:00,311.53,314.05,310.51,313.89,21923.0,311.53,314.05,310.51,313.89,21923.0
2021-04-28 12:30:00,313.9,314.17,312.94,313.02,12024.0,313.9,314.17,312.94,313.02,12024.0
2021-04-28 13:00:00,312.81,313.39,312.37,312.37,9935.0,312.81,313.39,312.37,312.37,9935.0
2021-04-28 13:30:00,312.4,312.62,310.76,311.24,12129.0,312.4,312.62,310.76,311.24,12129.0
2021-04-28 14:00:00,311.09,312.35,310.01,311.79,18814.0,311.09,312.35,310.01,311.79,18814.0
2021-04-28 14:30:00,311.6,312.67,311.01,311.99,45048.0,311.6,312.67,311.01,311.99,45048.0
2021-04-28 15:00:00,311.88,312.0,309.53,311.12,27400.0,311.88,312.0,309.53,311.12,27400.0
2021-04-28 15:30:00,311.04,312.0,310.25,311.42,183322.0,311.04,312.0,310.25,311.42,183322.0
2021-04-29 09:30:00,313.6,320.94,311.9,315.1,129342.0,313.6,320.94,311.9,315.1,129342.0
2021-04-29 10:00:00,314.56,317.5,314.16,315.62,70938.0,314.56,317.5,314.16,315.62,70938.0
2021-04-29 10:30:00,315.24,315.56,308.0,310.38,68964.0,315.24,315.56,308.0,310.38,68964.0
2021-04-29 11:00:00,310.38,311.07,307.67,308.04,52862.0,310.38,311.07,307.67,308.04,52862.0
2021-04-29 11:30:00,308.27,308.87,305.7,306.27,52033.0,308.27,308.87,305.7,306.27,52033.0
2021-04-29 12:00:00,306.26,306.27,302.06,303.36,58636.0,306.26,306.27,302.06,303.36,58636.0
2021-04-29 12:30:00,303.44,307.23,303.33,306.13,62610.0,303.44,307.23,303.33,306.13,62610.0
2021-04-29 13:00:00,305.8,307.99,305.18,307.21,46215.0,305.8,307.99,305.18,307.21,46215.0
2021-04-29 13:30:00,306.99,308.18,305.94,307.69,19939.0,306.99,308.18,305.94,307.69,19939.0
2021-04-29 14:00:00,307.95,308.92,307.01,308.23,18768.0,307.95,308.92,307.01,308.23,18768.0
2021-04-29 14:30:00,308.49,310.97,308.14,310.9,34680.0,308.49,310.97,308.14,310.9,34680.0
2021-04-29 15:00:00,310.82,311.02,306.68,307.16,41318.0,310.82,311.02,306.68,307.16,41318.0
2021-04-29 15:30:00,307.16,307.42,305.26,306.9,91601.0,307.16,307.42,305.26,306.9,91601.0
2021-04-30 09:30:00,303.6,306.98,301.0,303.34,69551.0,303.6,306.98,301.0,303.34,69551.0
2021-04-30 10:00:00,303.34,305.42,300.69,304.24,52388.0,303.34,305.42,300.69,304.24,52388.0
2021-04-30 10:30:00,304.25,304.88,299.53,299.53,54132.0,304.25,304.88,299.53,299.53,54132.0
2021-04-30 11:00:00,299.52,300.66,297.78,298.91,63815.0,299.52,300.66,297.78,298.91,63815.0
2021-04-30 11:30:00,298.94,300.76,298.23,298.68,35938.0,298.94,300.76,298.23,298.68,35938.0
2021-04-30 12:00:00,298.25,299.4,297.03,297.7,41863.0,298.25,299.4,297.03,297.7,41863.0
2021-04-30 12:30:00,297.81,298.73,297.03,298.52,30482.0,297.81,298.73,297.03,298.52,30482.0
2021-04-30 13:00:00,298.37,299.41,297.99,298.37,34721.0,298.37,299.41,297.99,298.37,34721.0
2021-04-30 13:30:00,298.34,299.22,294.28,294.9,93464.0,298.34,299.22,294.28,294.9,93464.0
2021-04-30 14:00:00,294.64,295.83,293.5,295.83,54847.0,294.64,295.83,293.5,295.83,54847.0
2021-04-30 14:30:00,295.55,297.72,295.3,297.38,42702.0,295.55,297.72,295.3,297.38,42702.0
2021-04-30 15:00:00,297.5,297.78,296.25,296.51,41255.0,297.5,297.78,296.25,296.51,41255.0
2021-04-30 15:30:00,296.34,296.79,295.5,295.5,119917.0,296.34,296.79,295.5,295.5,119917.0
2021-05-03 09:30:00,293.8,293.98,285.58,288.3,244220.0,293.8,293.98,285.58,288.3,244220.0
2021-05-03 10:00:00,288.05,291.89,286.18,286.32,103991.0,288.05,291.89,286.18,286.32,103991.0
2021-05-03 10:30:00,286.23,288.26,285.51,286.28,112295.0,286.23,288.26,285.51,286.28,112295.0
2021-05-03 11:00:00,286.35,289.66,285.11,285.14,139896.0,286.35,289.66,285.11,285.14,139896.0
2021-05-03 11:30:00,285.2,287.55,285.0,286.18,60165.0,285.2,287.55,285.0,286.18,60165.0
2021-05-03 12:00:00,286.38,286.38,282.81,283.3,96685.0,286.38,286.38,282.81,283.3,96685.0
2021-05-03 12:30:00,283.3,283.3,282.19,282.91,83643.0,283.3,283.3,282.19,282.91,83643.0
2021-05-03 13:00:00,282.92,283.02,279.79,279.88,105746.0,282.92,283.02,279.79,279.88,105746.0
2021-05-03 13:30:00,279.88,281.94,279.39,280.91,86540.0,279.88,281.94,279.39,280.91,86540.0
2021-05-03 14:00:00,281.32,282.43,280.06,281.3,62786.0,281.32,282.43,280.06,281.3,62786.0
2021-05-03 14:30:00,281.48,282.07,280.48,281.28,84001.0,281.48,282.07,280.48,281.28,84001.0
2021-05-03 15:00:00,281.01,281.01,278.79,278.9,98549.0,281.01,281.01,278.79,278.9,98549.0
2021-05-03 15:30:00,278.99,281.34,277.43,280.18,235367.0,278.99,281.34,277.43,280.18,235367.0
2021-05-04 09:30:00,275.92,278.16,271.55,272.3,149129.0,275.92,278.16,271.55,272.3,149129.0
2021-05-04 10:00:00,272.43,274.03,268.73,272.9,97100.0,272.43,274.03,268.73,272.9,97100.0
2021-05-04 10:30:00,272.92,273.27,268.65,269.58,136430.0,272.92,273.27,268.65,269.58,136430.0
2021-05-04 11:00:00,269.5,271.98,269.41,271.72,112528.0,269.5,271.98,269.41,271.72,112528.0
2021-05-04 11:30:00,271.81,272.63,267.85,269.84,88574.0,271.81,272.63,267.85,269.84,88574.0
2021-05-04 12:00:00,269.62,274.19,269.62,273.99,95611.0,269.62,274.19,269.62,273.99,95611.0
2021-05-04 12:30:00,273.99,274.28,272.69,272.97,96329.0,273.99,274.28,272.69,272.97,96329.0
2021-05-04 13:00:00,273.15,278.25,272.69,276.73,74534.0,273.15,278.25,272.69,276.73,74534.0
2021-05-04 13:30:00,276.72,277.77,275.35,276.45,54496.0,276.72,277.77,275.35,276.45,54496.0
2021-05-04 14:00:00,276.44,278.03,275.42,275.99,58436.0,276.44,278.03,275.42,275.99,58436.0
2021-05-04 14:30:00,275.74,276.23,273.66,273.84,36439.0,275.74,276.23,273.66,273.84,36439.0
2021-05-04 15:00:00,273.86,274.43,272.14,273.44,63341.0,273.86,274.43,272.14,273.44,63341.0
2021-05-04 15:30:00,273.34,274.14,272.03,274.0,183398.0,273.34,274.14,272.03,274.0,183398.0
2021-05-05 09:30:00,277.31,281.47,271.09,271.09,100092.0,277.31,281.47,271.09,271.09,100092.0
2021-05-05 10:00:00,271.9,272.05,266.59,267.55,105851.0,271.9,272.05,266.59,267.55,105851.0
2021-05-05 10:30:00,267.73,269.07,266.33,268.03,81137.0,267.73,269.07,266.33,268.03,81137.0
2021-05-05 11:00:00,268.46,269.31,266.02,266.29,62385.0,268.46,269.31,266.02,266.29,62385.0
2021-05-05 11:30:00,266.91,268.15,266.45,267.51,32450.0,266.91,268.15,266.45,267.51,32450.0
2021-05-05 12:00:00,267.8,268.11,266.77,266.88,48333.0,267.8,268.11,266.77,266.88,48333.0
2021-05-05 12:30:00,266.86,267.81,265.13,267.34,50790.0,266.86,267.81,265.13,267.34,50790.0
2021-05-05 13:00:00,267.34,269.77,266.94,269.05,114245.0,267.34,269.77,266.94,269.05,114245.0
2021-05-05 13:30:00,269.19,271.75,268.77,270.95,116060.0,269.19,271.75,268.77,270.95,116060.0
2021-05-05 14:00:00,270.95,272.3,269.21,270.17,83148.0,270.95,272.3,269.21,270.17,83148.0
2021-05-05 14:30:00,270.17,271.4,269.07,269.07,61678.0,270.17,271.4,269.07,269.07,61678.0
2021-05-05 15:00:00,269.31,269.57,265.45,265.45,185842.0,269.31,269.57,265.45,265.45,185842.0
2021-05-05 15:30:00,265.33,272.36,265.04,270.97,342290.0,265.33,272.36,265.04,270.97,342290.0
2021-05-06 09:30:00,288.0,297.85,280.33,288.54,900360.0,288.0,297.85,280.33,288.54,900360.0
2021-05-06 10:00:00,288.51,293.83,278.7,281.44,407607.0,288.51,293.83,278.7,281.44,407607.0
2021-05-06 10:30:00,281.44,288.0,280.0,286.41,216031.0,281.44,288.0,280.0,286.41,216031.0
2021-05-06 11:00:00,286.41,286.48,282.49,282.99,157109.0,286.41,286.48,282.49,282.99,157109.0
2021-05-06 11:30:00,282.71,285.7,281.34,284.0,184834.0,282.71,285.7,281.34,284.0,184834.0
2021-05-06 12:00:00,284.0,286.08,281.71,282.87,85998.0,284.0,286.08,281.71,282.87,85998.0
2021-05-06 12:30:00,283.29,283.31,279.33,279.33,75735.0,283.29,283.31,279.33,279.33,75735.0
2021-05-06 13:00:00,279.67,281.6,277.01,279.43,120062.0,279.67,281.6,277.01,279.43,120062.0
2021-05-06 13:30:00,279.66,281.17,278.68,279.69,98971.0,279.66,281.17,278.68,279.69,98971.0
2021-05-06 14:00:00,280.0,283.31,279.27,282.05,93365.0,280.0,283.31,279.27,282.05,93365.0
2021-05-06 14:30:00,281.84,283.36,278.92,279.44,95331.0,281.84,283.36,278.92,279.44,95331.0
2021-05-06 15:00:00,279.28,281.84,278.0,281.65,116348.0,279.28,281.84,278.0,281.65,116348.0
2021-05-06 15:30:00,281.69,286.99,281.43,286.08,366330.0,281.69,286.99,281.43,286.08,366330.0
2021-05-07 09:30:00,295.6,299.45,291.46,298.7,173144.0,295.6,299.45,291.46,298.7,173144.0
2021-05-07 10:00:00,298.7,300.66,297.0,298.6,187984.0,298.7,300.66,297.0,298.6,187984.0
2021-05-07 10:30:00,298.79,300.94,297.79,300.74,114693.0,298.79,300.94,297.79,300.74,114693.0
2021-05-07 11:00:00,300.73,301.6,298.03,301.33,83649.0,300.73,301.6,298.03,301.33,83649.0
2021-05-07 11:30:00,301.31,302.59,300.62,301.76,91775.0,301.31,302.59,300.62,301.76,91775.0
2021-05-07 12:00:00,301.91,304.63,300.63,304.25,105449.0,301.91,304.63,300.63,304.25,105449.0
2021-05-07 12:30:00,304.25,304.59,301.84,304.33,85345.0,304.25,304.59,301.84,304.33,85345.0
2021-05-07 13:00:00,304.51,305.19,303.51,304.75,75851.0,304.51,305.19,303.51,304.75,75851.0
2021-05-07 13:30:00,304.87,305.91,304.59,304.92,81684.0,304.87,305.91,304.59,304.92,81684.0
2021-05-07 14:00:00,304.61,306.64,304.01,304.94,61508.0,304.61,306.64,304.01,304.94,61508.0
2021-05-07 14:30:00,304.97,305.81,302.64,305.7,107032.0,304.97,305.81,302.64,305.7,107032.0
2021-05-07 15:00:00,305.85,305.9,304.41,305.22,68405.0,305.85,305.9,304.41,305.22,68405.0
2021-05-07 15:30:00,305.28,307.12,304.88,305.34,258421.0,305.28,307.12,304.88,305.34,258421.0
2021-05-10 09:30:00,300.14,309.25,299.01,304.74,226514.0,300.14,309.25,299.01,304.74,226514.0
2021-05-10 10:00:00,305.26,312.0,304.47,309.59,154324.0,305.26,312.0,304.47,309.59,154324.0
2021-05-10 10:30:00,309.26,311.0,308.37,310.18,110756.0,309.26,311.0,308.37,310.18,110756.0
2021-05-10 11:00:00,310.34,313.97,309.58,313.21,96584.0,310.34,313.97,309.58,313.21,96584.0
2021-05-10 11:30:00,313.21,321.54,313.21,321.54,181334.0,313.21,321.54,313.21,321.54,181334.0
2021-05-10 12:00:00,321.59,325.99,319.33,325.74,170617.0,321.59,325.99,319.33,325.74,170617.0
2021-05-10 12:30:00,325.72,328.95,324.5,327.78,146772.0,325.72,328.95,324.5,327.78,146772.0
2021-05-10 13:00:00,327.61,331.52,327.6,329.24,164938.0,327.61,331.52,327.6,329.24,164938.0
2021-05-10 13:30:00,329.19,329.87,324.85,326.99,176579.0,329.19,329.87,324.85,326.99,176579.0
2021-05-10 14:00:00,327.2,328.44,325.46,326.15,119133.0,327.2,328.44,325.46,326.15,119133.0
2021-05-10 14:30:00,326.27,328.69,325.56,328.61,111672.0,326.27,328.69,325.56,328.61,111672.0
2021-05-10 15:00:00,328.51,330.55,325.12,325.26,210075.0,328.51,330.55,325.12,325.26,210075.0
2021-05-10 15:30:00,325.37,325.92,320.61,321.1,264902.0,325.37,325.92,320.61,321.1,264902.0
2021-05-11 09:30:00,310.86,325.46,308.96,324.78,223424.0,310.86,325.46,308.96,324.78,223424.0
2021-05-11 10:00:00,324.92,326.95,315.18,315.76,140027.0,324.92,326.95,315.18,315.76,140027.0
2021-05-11 10:30:00,315.76,319.31,314.71,318.08,93556.0,315.76,319.31,314.71,318.08,93556.0
2021-05-11 11:00:00,317.86,322.68,315.11,322.58,95422.0,317.86,322.68,315.11,322.58,95422.0
2021-05-11 11:30:00,322.67,322.83,319.55,322.0,68891.0,322.67,322.83,319.55,322.0,68891.0
2021-05-11 12:00:00,322.44,323.82,321.71,323.09,30892.0,322.44,323.82,321.71,323.09,30892.0
2021-05-11 12:30:00,323.0,324.54,320.48,321.88,42059.0,323.0,324.54,320.48,321.88,42059.0
2021-05-11 13:00:00,321.71,325.65,321.36,324.94,43997.0,321.71,325.65,321.36,324.94,43997.0
2021-05-11 13:30:00,325.26,326.77,324.82,325.9,50428.0,325.26,326.77,324.82,325.9,50428.0
2021-05-11 14:00:00,326.21,326.64,323.81,326.37,42573.0,326.21,326.64,323.81,326.37,42573.0
2021-05-11 14:30:00,326.25,326.45,324.31,324.87,38245.0,326.25,326.45,324.31,324.87,38245.0
2021-05-11 15:00:00,324.87,327.34,324.87,325.62,37570.0,324.87,327.34,324.87,325.62,37570.0
2021-05-11 15:30:00,326.07,326.83,324.44,325.96,99686.0,326.07,326.83,324.44,325.96,99686.0
2021-05-12 09:30:00,319.0,324.18,314.0,314.3,145435.0,319.0,324.18,314.0,314.3,145435.0
2021-05-12 10:00:00,314.11,315.66,311.25,311.25,104062.0,314.11,315.66,311.25,311.25,104062.0
2021-05-12 10:30:00,311.25,312.05,306.65,307.46,119014.0,311.25,312.05,306.65,307.46,119014.0
2021-05-12 11:00:00,307.67,312.0,306.53,307.29,94747.0,307.67,312.0,306.53,307.29,94747.0
2021-05-12 11:30:00,307.54,307.54,303.6,304.74,113862.0,307.54,307.54,303.6,304.74,113862.0
2021-05-12 12:00:00,304.74,305.56,301.9,303.87,90462.0,304.74,305.56,301.9,303.87,90462.0
2021-05-12 12:30:00,303.73,306.0,302.28,303.64,53880.0,303.73,306.0,302.28,303.64,53880.0
2021-05-12 13:00:00,304.16,305.75,302.25,303.01,78941.0,304.16,305.75,302.25,303.01,78941.0
2021-05-12 13:30:00,302.99,304.71,300.52,300.72,56188.0,302.99,304.71,300.52,300.72,56188.0
2021-05-12 14:00:00,300.45,301.74,299.85,301.51,69618.0,300.45,301.74,299.85,301.51,69618.0
2021-05-12 14:30:00,301.22,303.48,300.04,301.32,116902.0,301.22,303.48,300.04,301.32,116902.0
2021-05-12 15:00:00,301.45,301.61,299.0,301.26,98973.0,301.45,301.61,299.0,301.26,98973.0
2021-05-12 15:30:00,301.24,303.19,298.19,299.69,282840.0,301.24,303.19,298.19,299.69,282840.0
2021-05-13 09:30:00,301.19,305.1,295.0,297.31,132172.0,301.19,305.1,295.0,297.31,132172.0
2021-05-13 10:00:00,297.37,301.17,296.96,297.6,75236.0,297.37,301.17,296.96,297.6,75236.0
2021-05-13 10:30:00,298.11,298.43,293.18,293.91,94693.0,298.11,298.43,293.18,293.91,94693.0
2021-05-13 11:00:00,294.2,294.49,290.55,291.04,89917.0,294.2,294.49,290.55,291.04,89917.0
2021-05-13 11:30:00,291.33,294.0,290.49,291.91,73475.0,291.33,294.0,290.49,291.91,73475.0
2021-05-13 12:00:00,292.24,295.43,292.1,295.43,38753.0,292.24,295.43,292.1,295.43,38753.0
2021-05-13 12:30:00,295.42,296.8,293.9,293.9,45032.0,295.42,296.8,293.9,293.9,45032.0
2021-05-13 13:00:00,293.98,293.98,288.37,289.47,70031.0,293.98,293.98,288.37,289.47,70031.0
2021-05-13 13:30:00,289.53,290.38,286.7,290.13,60952.0,289.53,290.38,286.7,290.13,60952.0
2021-05-13 14:00:00,290.97,294.15,290.53,294.13,34696.0,290.97,294.15,290.53,294.13,34696.0
2021-05-13 14:30:00,293.88,297.77,289.68,294.67,67783.0,293.88,297.77,289.68,294.67,67783.0
2021-05-13 15:00:00,295.18,296.31,294.78,295.87,38117.0,295.18,296.31,294.78,295.87,38117.0
2021-05-13 15:30:00,295.91,298.57,295.23,295.24,163309.0,295.91,298.57,295.23,295.24,163309.0
2021-05-14 09:30:00,299.54,303.94,296.0,300.81,71149.0,299.54,303.94,296.0,300.81,71149.0
2021-05-14 10:00:00,300.92,307.89,300.39,306.27,77085.0,300.92,307.89,300.39,306.27,77085.0
2021-05-14 10:30:00,306.47,306.93,302.34,303.7,54336.0,306.47,306.93,302.34,303.7,54336.0
2021-05-14 11:00:00,303.78,303.98,299.61,300.17,39472.0,303.78,303.98,299.61,300.17,39472.0
2021-05-14 11:30:00,300.29,300.95,299.34,300.92,19205.0,300.29,300.95,299.34,300.92,19205.0
2021-05-14 12:00:00,300.92,302.72,300.51,300.92,34818.0,300.92,302.72,300.51,300.92,34818.0
2021-05-14 12:30:00,301.01,301.01,299.42,300.16,27150.0,301.01,301.01,299.42,300.16,27150.0
2021-05-14 13:00:00,300.16,301.54,299.65,301.22,26593.0,300.16,301.54,299.65,301.22,26593.0
2021-05-14 13:30:00,301.24,301.32,298.63,299.19,26294.0,301.24,301.32,298.63,299.19,26294.0
2021-05-14 14:00:00,299.21,300.33,299.19,300.06,32012.0,299.21,300.33,299.19,300.06,32012.0
2021-05-14 14:30:00,300.0,300.32,298.88,299.73,25263.0,300.0,300.32,298.88,299.73,25263.0
2021-05-14 15:00:00,300.01,300.98,298.63,299.69,72626.0,300.01,300.98,298.63,299.69,72626.0
2021-05-14 15:30:00,299.46,300.82,298.24,300.0,168917.0,299.46,300.82,298.24,300.0,168917.0
2021-05-17 09:30:00,300.78,307.05,299.03,302.21,79044.0,300.78,307.05,299.03,302.21,79044.0
2021-05-17 10:00:00,301.69,303.68,298.63,301.68,43117.0,301.69,303.68,298.63,301.68,43117.0
2021-05-17 10:30:00,301.01,305.79,300.68,303.7,60375.0,301.01,305.79,300.68,303.7,60375.0
2021-05-17 11:00:00,303.76,304.91,303.08,304.19,29865.0,303.76,304.91,303.08,304.19,29865.0
2021-05-17 11:30:00,304.13,304.13,301.19,301.29,25819.0,304.13,304.13,301.19,301.29,25819.0
2021-05-17 12:00:00,301.07,301.76,299.95,301.24,20763.0,301.07,301.76,299.95,301.24,20763.0
2021-05-17 12:30:00,301.24,301.4,298.69,298.69,22626.0,301.24,301.4,298.69,298.69,22626.0
2021-05-17 13:00:00,298.68,299.75,296.99,298.89,33685.0,298.68,299.75,296.99,298.89,33685.0
2021-05-17 13:30:00,299.22,300.53,297.86,299.85,19742.0,299.22,300.53,297.86,299.85,19742.0
2021-05-17 14:00:00,299.83,302.51,299.83,300.93,16569.0,299.83,302.51,299.83,300.93,16569.0
2021-05-17 14:30:00,300.93,301.93,299.57,301.68,29084.0,300.93,301.93,299.57,301.68,29084.0
2021-05-17 15:00:00,301.67,302.8,301.42,302.07,23994.0,301.67,302.8,301.42,302.07,23994.0
2021-05-17 15:30:00,302.07,302.91,301.43,301.8,120974.0,302.07,302.91,301.43,301.8,120974.0
2021-05-18 09:30:00,305.0,312.76,302.5,310.16,110938.0,305.0,312.76,302.5,310.16,110938.0
2021-05-18 10:00:00,310.29,311.0,306.26,308.72,174555.0,310.29,311.0,306.26,308.72,174555.0
2021-05-18 10:30:00,308.94,310.29,306.84,308.12,83894.0,308.94,310.29,306.84,308.12,83894.0
2021-05-18 11:00:00,308.21,310.21,307.43,309.26,71407.0,308.21,310.21,307.43,309.26,71407.0
2021-05-18 11:30:00,309.14,310.33,307.61,309.18,80266.0,309.14,310.33,307.61,309.18,80266.0
2021-05-18 12:00:00,308.95,309.84,307.35,308.19,56728.0,308.95,309.84,307.35,308.19,56728.0
2021-05-18 12:30:00,308.33,309.24,308.05,308.21,20562.0,308.33,309.24,308.05,308.21,20562.0
2021-05-18 13:00:00,308.11,308.37,306.9,307.06,30364.0,308.11,308.37,306.9,307.06,30364.0
2021-05-18 13:30:00,307.06,307.36,306.05,306.39,35361.0,307.06,307.36,306.05,306.39,35361.0
2021-05-18 14:00:00,306.55,308.41,305.85,306.86,39725.0,306.55,308.41,305.85,306.86,39725.0
2021-05-18 14:30:00,306.81,307.5,305.55,306.94,52201.0,306.81,307.5,305.55,306.94,52201.0
2021-05-18 15:00:00,307.13,307.44,306.49,306.98,54480.0,307.13,307.44,306.49,306.98,54480.0
2021-05-18 15:30:00,307.03,307.68,303.87,304.5,162816.0,307.03,307.68,303.87,304.5,162816.0
2021-05-19 09:30:00,299.8,302.72,296.03,299.95,81059.0,299.8,302.72,296.03,299.95,81059.0
2021-05-19 10:00:00,300.19,300.89,296.96,299.23,59096.0,300.19,300.89,296.96,299.23,59096.0
2021-05-19 10:30:00,298.94,301.24,297.39,300.21,62241.0,298.94,301.24,297.39,300.21,62241.0
2021-05-19 11:00:00,300.0,300.39,298.26,300.2,35383.0,300.0,300.39,298.26,300.2,35383.0
2021-05-19 11:30:00,300.46,300.46,298.62,299.43,20544.0,300.46,300.46,298.62,299.43,20544.0
2021-05-19 12:00:00,299.0,300.27,298.87,299.96,21753.0,299.0,300.27,298.87,299.96,21753.0
2021-05-19 12:30:00,299.95,300.52,298.98,299.45,16328.0,299.95,300.52,298.98,299.45,16328.0
2021-05-19 13:00:00,299.47,300.39,299.17,299.46,14829.0,299.47,300.39,299.17,299.46,14829.0
2021-05-19 13:30:00,299.52,299.53,298.8,298.86,22732.0,299.52,299.53,298.8,298.86,22732.0
2021-05-19 14:00:00,299.06,301.64,298.15,300.0,60178.0,299.06,301.64,298.15,300.0,60178.0
2021-05-19 14:30:00,300.1,300.82,299.23,300.54,36937.0,300.1,300.82,299.23,300.54,36937.0
2021-05-19 15:00:00,300.12,301.13,299.51,300.79,18998.0,300.12,301.13,299.51,300.79,18998.0
2021-05-19 15:30:00,300.63,302.66,300.13,302.24,80891.0,300.63,302.66,300.13,302.24,80891.0
2021-05-20 09:30:00,308.09,314.0,303.8,311.99,158560.0,308.09,314.0,303.8,311.99,158560.0
2021-05-20 10:00:00,311.55,312.0,308.51,310.1,170526.0,311.55,312.0,308.51,310.1,170526.0
2021-05-20 10:30:00,310.16,312.68,308.67,311.94,58149.0,310.16,312.68,308.67,311.94,58149.0
2021-05-20 11:00:00,312.06,312.81,309.85,310.36,57609.0,312.06,312.81,309.85,310.36,57609.0
2021-05-20 11:30:00,310.43,310.43,309.2,309.81,36136.0,310.43,310.43,309.2,309.81,36136.0
2021-05-20 12:00:00,309.61,310.27,308.84,309.29,45000.0,309.61,310.27,308.84,309.29,45000.0
2021-05-20 12:30:00,309.37,310.43,308.91,310.19,36002.0,309.37,310.43,308.91,310.19,36002.0
2021-05-20 13:00:00,310.15,311.69,309.86,310.28,90591.0,310.15,311.69,309.86,310.28,90591.0
2021-05-20 13:30:00,310.38,312.75,310.34,310.94,68844.0,310.38,312.75,310.34,310.94,68844.0
2021-05-20 14:00:00,310.84,310.99,309.87,310.43,34321.0,310.84,310.99,309.87,310.43,34321.0
2021-05-20 14:30:00,310.64,312.13,310.29,311.63,35339.0,310.64,312.13,310.29,311.63,35339.0
2021-05-20 15:00:00,311.39,311.39,309.55,310.0,45876.0,311.39,311.39,309.55,310.0,45876.0
2021-05-20 15:30:00,310.03,310.56,309.57,309.82,290973.0,310.03,310.56,309.57,309.82,290973.0
2021-05-21 09:30:00,311.36,314.0,307.4,312.61,50180.0,311.36,314.0,307.4,312.61,50180.0
2021-05-21 10:00:00,312.74,315.58,310.01,311.9,50646.0,312.74,315.58,310.01,311.9,50646.0
2021-05-21 10:30:00,311.3,314.06,310.55,311.37,56993.0,311.3,314.06,310.55,311.37,56993.0
2021-05-21 11:00:00,311.23,313.86,310.64,311.0,44289.0,311.23,313.86,310.64,311.0,44289.0
2021-05-21 11:30:00,310.98,312.24,310.56,311.13,23942.0,310.98,312.24,310.56,311.13,23942.0
2021-05-21 12:00:00,310.86,311.6,310.47,311.0,21236.0,310.86,311.6,310.47,311.0,21236.0
2021-05-21 12:30:00,311.19,311.52,310.07,311.04,30941.0,311.19,311.52,310.07,311.04,30941.0
2021-05-21 13:00:00,311.0,311.22,309.95,310.55,15128.0,311.0,311.22,309.95,310.55,15128.0
2021-05-21 13:30:00,310.75,311.72,310.74,310.79,12729.0,310.75,311.72,310.74,310.79,12729.0
2021-05-21 14:00:00,310.99,311.63,309.99,310.22,22478.0,310.99,311.63,309.99,310.22,22478.0
2021-05-21 14:30:00,310.36,311.66,310.28,311.27,13391.0,310.36,311.66,310.28,311.27,13391.0
2021-05-21 15:00:00,311.42,311.42,310.58,311.08,28308.0,311.42,311.42,310.58,311.08,28308.0
2021-05-21 15:30:00,310.98,311.31,309.44,310.45,148542.0,310.98,311.31,309.44,310.45,148542.0
2021-05-24 09:30:00,312.18,317.55,310.68,317.42,120667.0,312.18,317.55,310.68,317.42,120667.0
2021-05-24 10:00:00,317.85,317.85,314.63,316.49,95307.0,317.85,317.85,314.63,316.49,95307.0
2021-05-24 10:30:00,316.53,316.96,313.03,313.64,35969.0,316.53,316.96,313.03,313.64,35969.0
2021-05-24 11:00:00,314.08,315.36,313.48,314.33,29022.0,314.08,315.36,313.48,314.33,29022.0
2021-05-24 11:30:00,313.93,315.52,313.93,314.92,18966.0,313.93,315.52,313.93,314.92,18966.0
2021-05-24 12:00:00,315.1,315.53,314.38,314.56,9007.0,315.1,315.53,314.38,314.56,9007.0
2021-05-24 12:30:00,314.72,314.87,313.39,313.77,23615.0,314.72,314.87,313.39,313.77,23615.0
2021-05-24 13:00:00,313.7,313.86,312.35,313.26,16180.0,313.7,313.86,312.35,313.26,16180.0
2021-05-24 13:30:00,313.14,315.72,313.09,315.33,20429.0,313.14,315.72,313.09,315.33,20429.0
2021-05-24 14:00:00,315.27,315.28,314.67,315.0,14748.0,315.27,315.28,314.67,315.0,14748.0
2021-05-24 14:30:00,315.0,315.35,314.39,315.11,31799.0,315.0,315.35,314.39,315.11,31799.0
2021-05-24 15:00:00,315.12,316.32,314.3,314.71,59064.0,315.12,316.32,314.3,314.71,59064.0
2021-05-24 15:30:00,314.69,315.22,313.41,313.54,71437.0,314.69,315.22,313.41,313.54,71437.0
2021-05-25 09:30:00,315.36,320.47,314.0,314.49,103634.0,315.36,320.47,314.0,314.49,103634.0
2021-05-25 10:00:00,314.35,316.29,313.19,314.04,66173.0,314.35,316.29,313.19,314.04,66173.0
2021-05-25 10:30:00,313.96,315.14,312.0,313.35,28811.0,313.96,315.14,312.0,313.35,28811.0
2021-05-25 11:00:00,313.1,313.1,310.57,311.39,155319.0,313.1,313.1,310.57,311.39,155319.0
2021-05-25 11:30:00,311.65,312.39,309.81,311.65,179958.0,311.65,312.39,309.81,311.65,179958.0
2021-05-25 12:00:00,311.63,312.47,309.74,309.89,62048.0,311.63,312.47,309.74,309.89,62048.0
2021-05-25 12:30:00,310.22,310.59,309.34,309.38,9605.0,310.22,310.59,309.34,309.38,9605.0
2021-05-25 13:00:00,309.16,310.79,309.0,310.02,14478.0,309.16,310.79,309.0,310.02,14478.0
2021-05-25 13:30:00,309.79,310.72,309.58,310.48,16841.0,309.79,310.72,309.58,310.48,16841.0
2021-05-25 14:00:00,310.19,311.3,309.51,310.45,33978.0,310.19,311.3,309.51,310.45,33978.0
2021-05-25 14:30:00,310.19,312.26,310.19,311.18,15006.0,310.19,312.26,310.19,311.18,15006.0
2021-05-25 15:00:00,311.32,312.31,310.15,311.93,16606.0,311.32,312.31,310.15,311.93,16606.0
2021-05-25 15:30:00,311.94,312.3,310.85,311.91,87237.0,311.94,312.3,310.85,311.91,87237.0
2021-05-26 09:30:00,314.24,322.76,311.59,320.47,207438.0,314.24,322.76,311.59,320.47,207438.0
2021-05-26 10:00:00,321.19,322.58,318.98,322.09,101545.0,321.19,322.58,318.98,322.09,101545.0
2021-05-26 10:30:00,322.35,323.1,321.8,321.91,51108.0,322.35,323.1,321.8,321.91,51108.0
2021-05-26 11:00:00,321.96,322.31,321.04,321.15,32757.0,321.96,322.31,321.04,321.15,32757.0
2021-05-26 11:30:00,321.17,322.68,319.37,322.15,43176.0,321.17,322.68,319.37,322.15,43176.0
2021-05-26 12:00:00,322.0,322.8,321.56,322.8,27401.0,322.0,322.8,321.56,322.8,27401.0
2021-05-26 12:30:00,322.69,323.72,322.68,323.58,38453.0,322.69,323.72,322.68,323.58,38453.0
2021-05-26 13:00:00,323.42,327.38,323.41,327.11,77145.0,323.42,327.38,323.41,327.11,77145.0
2021-05-26 13:30:00,326.99,327.15,325.18,325.6,28722.0,326.99,327.15,325.18,325.6,28722.0
2021-05-26 14:00:00,325.85,326.36,325.03,325.34,28625.0,325.85,326.36,325.03,325.34,28625.0
2021-05-26 14:30:00,325.29,325.29,323.2,324.85,36627.0,325.29,325.29,323.2,324.85,36627.0
2021-05-26 15:00:00,324.62,324.62,323.05,323.26,39408.0,324.62,324.62,323.05,323.26,39408.0
2021-05-26 15:30:00,323.31,325.27,320.45,324.87,189324.0,323.31,325.27,320.45,324.87,189324.0
2021-05-27 09:30:00,321.41,329.89,321.41,329.42,138332.0,321.41,329.89,321.41,329.42,138332.0
2021-05-27 10:00:00,329.03,332.0,327.07,327.09,150779.0,329.03,332.0,327.07,327.09,150779.0
2021-05-27 10:30:00,327.28,327.57,319.47,320.9,94262.0,327.28,327.57,319.47,320.9,94262.0
2021-05-27 11:00:00,320.9,322.52,320.05,320.23,32132.0,320.9,322.52,320.05,320.23,32132.0
2021-05-27 11:30:00,320.0,321.58,319.39,320.92,35801.0,320.0,321.58,319.39,320.92,35801.0
2021-05-27 12:00:00,320.97,324.45,320.63,324.36,32483.0,320.97,324.45,320.63,324.36,32483.0
2021-05-27 12:30:00,324.37,325.9,323.28,323.94,41698.0,324.37,325.9,323.28,323.94,41698.0
2021-05-27 13:00:00,324.17,324.41,321.31,321.97,27477.0,324.17,324.41,321.31,321.97,27477.0
2021-05-27 13:30:00,321.71,323.35,321.66,322.1,27042.0,321.71,323.35,321.66,322.1,27042.0
2021-05-27 14:00:00,322.13,322.91,320.72,322.57,26331.0,322.13,322.91,320.72,322.57,26331.0
2021-05-27 14:30:00,322.38,323.88,321.02,322.57,102121.0,322.38,323.88,321.02,322.57,102121.0
2021-05-27 15:00:00,322.55,323.22,321.43,322.55,40417.0,322.55,323.22,321.43,322.55,40417.0
2021-05-27 15:30:00,322.6,322.99,319.7,320.32,224075.0,322.6,322.99,319.7,320.32,224075.0
2021-05-28 09:30:00,320.73,321.95,317.62,318.93,64898.0,320.73,321.95,317.62,318.93,64898.0
2021-05-28 10:00:00,318.99,322.28,318.01,318.52,64081.0,318.99,322.28,318.01,318.52,64081.0
2021-05-28 10:30:00,318.61,319.55,315.0,315.07,37320.0,318.61,319.55,315.0,315.07,37320.0
2021-05-28 11:00:00,315.47,317.38,314.53,316.24,85585.0,315.47,317.38,314.53,316.24,85585.0
2021-05-28 11:30:00,316.41,316.82,314.5,314.74,16533.0,316.41,316.82,314.5,314.74,16533.0
2021-05-28 12:00:00,314.71,314.77,313.13,314.61,17357.0,314.71,314.77,313.13,314.61,17357.0
2021-05-28 12:30:00,314.44,315.98,314.04,314.46,13662.0,314.44,315.98,314.04,314.46,13662.0
2021-05-28 13:00:00,314.53,314.68,312.82,313.54,28725.0,314.53,314.68,312.82,313.54,28725.0
2021-05-28 13:30:00,313.47,313.5,310.9,311.89,27298.0,313.47,313.5,310.9,311.89,27298.0
2021-05-28 14:00:00,312.04,312.59,311.3,312.38,12851.0,312.04,312.59,311.3,312.38,12851.0
2021-05-28 14:30:00,312.38,312.5,310.96,310.96,20229.0,312.38,312.5,310.96,310.96,20229.0
2021-05-28 15:00:00,310.9,311.08,309.15,309.44,42120.0,310.9,311.08,309.15,309.44,42120.0
2021-05-28 15:30:00,309.29,309.3,305.6,306.42,194834.0,309.29,309.3,305.6,306.42,194834.0
2021-06-01 09:30:00,314.93,317.28,312.26,313.9,160114.0,314.93,317.28,312.26,313.9,160114.0
2021-06-01 10:00:00,314.04,316.99,312.76,316.79,134983.0,314.04,316.99,312.76,316.79,134983.0
2021-06-01 10:30:00,317.0,317.64,315.07,317.64,63193.0,317.0,317.64,315.07,317.64,63193.0
2021-06-01 11:00:00,317.64,318.0,316.63,317.55,42070.0,317.64,318.0,316.63,317.55,42070.0
2021-06-01 11:30:00,317.42,319.99,316.5,319.55,43445.0,317.42,319.99,316.5,319.55,43445.0
2021-06-01 12:00:00,319.62,320.75,318.0,319.9,59561.0,319.62,320.75,318.0,319.9,59561.0
2021-06-01 12:30:00,319.84,320.49,318.77,319.44,33503.0,319.84,320.49,318.77,319.44,33503.0
2021-06-01 13:00:00,319.73,320.45,319.1,320.45,19958.0,319.73,320.45,319.1,320.45,19958.0
2021-06-01 13:30:00,320.14,321.72,320.04,321.2,22786.0,320.14,321.72,320.04,321.2,22786.0
2021-06-01 14:00:00,321.13,321.81,320.22,320.89,24498.0,321.13,321.81,320.22,320.89,24498.0
2021-06-01 14:30:00,320.6,321.68,320.46,320.8,35760.0,320.6,321.68,320.46,320.8,35760.0
2021-06-01 15:00:00,320.77,320.91,318.22,318.4,39267.0,320.77,320.91,318.22,318.4,39267.0
2021-06-01 15:30:00,318.29,318.99,317.12,318.17,167718.0,318.29,318.99,317.12,318.17,167718.0
2021-06-02 09:30:00,317.27,320.56,316.24,316.35,102592.0,317.27,320.56,316.24,316.35,102592.0
2021-06-02 10:00:00,316.35,321.83,316.11,320.69,86420.0,316.35,321.83,316.11,320.69,86420.0
2021-06-02 10:30:00,320.73,321.06,317.29,317.36,31345.0,320.73,321.06,317.29,317.36,31345.0
2021-06-02 11:00:00,317.37,321.97,317.1,321.84,37557.0,317.37,321.97,317.1,321.84,37557.0
2021-06-02 11:30:00,321.84,324.35,320.98,324.32,40108.0,321.84,324.35,320.98,324.32,40108.0
2021-06-02 12:00:00,324.32,325.79,324.14,325.65,50181.0,324.32,325.79,324.14,325.65,50181.0
2021-06-02 12:30:00,325.86,329.11,325.85,328.85,65662.0,325.86,329.11,325.85,328.85,65662.0
2021-06-02 13:00:00,328.99,331.32,328.04,328.8,274420.0,328.99,331.32,328.04,328.8,274420.0
2021-06-02 13:30:00,328.8,330.27,328.13,330.11,59834.0,328.8,330.27,328.13,330.11,59834.0
2021-06-02 14:00:00,330.12,332.17,329.49,331.54,60235.0,330.12,332.17,329.49,331.54,60235.0
2021-06-02 14:30:00,331.58,332.71,330.9,331.78,52082.0,331.58,332.71,330.9,331.78,52082.0
2021-06-02 15:00:00,331.82,333.01,331.82,332.75,101069.0,331.82,333.01,331.82,332.75,101069.0
2021-06-02 15:30:00,332.81,333.8,331.92,332.98,174718.0,332.81,333.8,331.92,332.98,174718.0
2021-06-03 09:30:00,331.36,332.51,325.32,329.42,154620.0,331.36,332.51,325.32,329.42,154620.0
2021-06-03 10:00:00,329.63,333.57,329.34,330.01,53260.0,329.63,333.57,329.34,330.01,53260.0
2021-06-03 10:30:00,329.81,332.42,328.14,332.0,109490.0,329.81,332.42,328.14,332.0,109490.0
2021-06-03 11:00:00,331.95,332.17,327.42,329.35,52577.0,331.95,332.17,327.42,329.35,52577.0
2021-06-03 11:30:00,329.54,330.11,327.08,327.31,57262.0,329.54,330.11,327.08,327.31,57262.0
2021-06-03 12:00:00,327.31,328.9,327.3,328.82,34974.0,327.31,328.9,327.3,328.82,34974.0
2021-06-03 12:30:00,328.55,328.74,324.25,324.73,47900.0,328.55,328.74,324.25,324.73,47900.0
2021-06-03 13:00:00,324.91,327.57,324.08,327.57,38215.0,324.91,327.57,324.08,327.57,38215.0
2021-06-03 13:30:00,327.13,328.09,325.87,327.67,22425.0,327.13,328.09,325.87,327.67,22425.0
2021-06-03 14:00:00,327.68,327.82,326.45,326.87,20555.0,327.68,327.82,326.45,326.87,20555.0
2021-06-03 14:30:00,327.19,327.72,324.07,324.07,42386.0,327.19,327.72,324.07,324.07,42386.0
2021-06-03 15:00:00,324.33,325.39,323.08,325.12,42477.0,324.33,325.39,323.08,325.12,42477.0
2021-06-03 15:30:00,325.26,325.82,324.63,325.65,114306.0,325.26,325.82,324.63,325.65,114306.0
2021-06-04 09:30:00,325.91,326.44,321.46,322.6,53613.0,325.91,326.44,321.46,322.6,53613.0
2021-06-04 10:00:00,322.58,324.63,317.43,319.65,82683.0,322.58,324.63,317.43,319.65,82683.0
2021-06-04 10:30:00,319.84,321.55,318.86,320.37,50669.0,319.84,321.55,318.86,320.37,50669.0
2021-06-04 11:00:00,320.56,323.01,320.02,322.98,25654.0,320.56,323.01,320.02,322.98,25654.0
2021-06-04 11:30:00,322.94,323.05,318.82,318.99,24510.0,322.94,323.05,318.82,318.99,24510.0
2021-06-04 12:00:00,318.99,319.49,318.28,318.86,29194.0,318.99,319.49,318.28,318.86,29194.0
2021-06-04 12:30:00,318.76,318.76,317.72,318.57,24240.0,318.76,318.76,317.72,318.57,24240.0
2021-06-04 13:00:00,318.4,318.8,317.6,317.85,17525.0,318.4,318.8,317.6,317.85,17525.0
2021-06-04 13:30:00,317.99,318.37,317.64,317.84,13181.0,317.99,318.37,317.64,317.84,13181.0
2021-06-04 14:00:00,317.79,318.61,317.33,318.46,40687.0,317.79,318.61,317.33,318.46,40687.0
2021-06-04 14:30:00,318.72,319.95,317.5,318.07,24963.0,318.72,319.95,317.5,318.07,24963.0
2021-06-04 15:00:00,317.98,319.8,317.88,319.8,46634.0,317.98,319.8,317.88,319.8,46634.0
2021-06-04 15:30:00,319.66,322.25,319.03,321.29,93051.0,319.66,322.25,319.03,321.29,93051.0
2021-06-07 09:30:00,317.34,318.37,313.01,318.37,109068.0,317.34,318.37,313.01,318.37,109068.0
2021-06-07 10:00:00,318.64,320.01,316.61,318.56,58491.0,318.64,320.01,316.61,318.56,58491.0
2021-06-07 10:30:00,319.32,321.0,319.2,320.69,35412.0,319.32,321.0,319.2,320.69,35412.0
2021-06-07 11:00:00,320.68,322.68,320.03,322.49,81758.0,320.68,322.68,320.03,322.49,81758.0
2021-06-07 11:30:00,322.72,325.78,322.71,325.47,28675.0,322.72,325.78,322.71,325.47,28675.0
2021-06-07 12:00:00,325.4,326.63,324.42,325.68,131581.0,325.4,326.63,324.42,325.68,131581.0
2021-06-07 12:30:00,325.48,327.0,324.6,326.28,287160.0,325.48,327.0,324.6,326.28,287160.0
2021-06-07 13:00:00,326.19,326.74,324.32,324.32,355188.0,326.19,326.74,324.32,324.32,355188.0
2021-06-07 13:30:00,324.52,326.85,324.48,325.42,24880.0,324.52,326.85,324.48,325.42,24880.0
2021-06-07 14:00:00,325.29,326.38,324.44,324.87,114241.0,325.29,326.38,324.44,324.87,114241.0
2021-06-07 14:30:00,325.13,327.71,324.77,326.91,26205.0,325.13,327.71,324.77,326.91,26205.0
2021-06-07 15:00:00,327.19,329.08,327.06,328.0,34763.0,327.19,329.08,327.06,328.0,34763.0
2021-06-07 15:30:00,328.03,328.7,326.98,327.94,82608.0,328.03,328.7,326.98,327.94,82608.0
2021-06-08 09:30:00,331.0,335.73,328.73,329.8,73879.0,331.0,335.73,328.73,329.8,73879.0
2021-06-08 10:00:00,329.96,332.67,328.14,332.52,64341.0,329.96,332.67,328.14,332.52,64341.0
2021-06-08 10:30:00,332.31,332.95,329.39,329.71,26116.0,332.31,332.95,329.39,329.71,26116.0
2021-06-08 11:00:00,329.87,330.99,326.93,330.25,44422.0,329.87,330.99,326.93,330.25,44422.0
2021-06-08 11:30:00,330.26,330.46,327.26,328.33,18358.0,330.26,330.46,327.26,328.33,18358.0
2021-06-08 12:00:00,328.53,329.36,328.24,328.69,26525.0,328.53,329.36,328.24,328.69,26525.0
2021-06-08 12:30:00,329.05,330.83,328.69,330.2,10428.0,329.05,330.83,328.69,330.2,10428.0
2021-06-08 13:00:00,330.18,330.54,329.32,329.93,21432.0,330.18,330.54,329.32,329.93,21432.0
2021-06-08 13:30:00,329.81,330.55,329.27,329.27,24032.0,329.81,330.55,329.27,329.27,24032.0
2021-06-08 14:00:00,329.49,331.22,329.49,331.22,13761.0,329.49,331.22,329.49,331.22,13761.0
2021-06-08 14:30:00,330.99,332.15,330.47,331.77,38058.0,330.99,332.15,330.47,331.77,38058.0
2021-06-08 15:00:00,331.94,333.69,331.93,333.1,33449.0,331.94,333.69,331.93,333.1,33449.0
2021-06-08 15:30:00,333.28,334.17,331.98,332.73,90718.0,333.28,334.17,331.98,332.73,90718.0
2021-06-09 09:30:00,332.21,339.56,332.21,335.77,99976.0,332.21,339.56,332.21,335.77,99976.0
2021-06-09 10:00:00,336.03,337.58,332.97,333.85,34004.0,336.03,337.58,332.97,333.85,34004.0
2021-06-09 10:30:00,333.85,333.89,329.04,330.0,40146.0,333.85,333.89,329.04,330.0,40146.0
2021-06-09 11:00:00,330.0,330.96,327.69,329.27,23401.0,330.0,330.96,327.69,329.27,23401.0
2021-06-09 11:30:00,329.3,329.3,327.25,327.63,24742.0,329.3,329.3,327.25,327.63,24742.0
2021-06-09 12:00:00,327.45,329.67,327.02,328.83,16374.0,327.45,329.67,327.02,328.83,16374.0
2021-06-09 12:30:00,329.01,329.66,327.84,328.29,10186.0,329.01,329.66,327.84,328.29,10186.0
2021-06-09 13:00:00,328.31,328.68,327.08,327.33,18827.0,328.31,328.68,327.08,327.33,18827.0
2021-06-09 13:30:00,327.1,327.18,325.1,325.1,36951.0,327.1,327.18,325.1,325.1,36951.0
2021-06-09 14:00:00,325.21,325.46,323.89,324.39,21347.0,325.21,325.46,323.89,324.39,21347.0
2021-06-09 14:30:00,324.2,324.38,323.54,323.75,14901.0,324.2,324.38,323.54,323.75,14901.0
2021-06-09 15:00:00,323.88,324.45,322.98,323.09,35032.0,323.88,324.45,322.98,323.09,35032.0
2021-06-09 15:30:00,322.89,323.93,322.58,323.28,99623.0,322.89,323.93,322.58,323.28,99623.0
2021-06-10 09:30:00,324.04,326.48,321.78,325.3,73141.0,324.04,326.48,321.78,325.3,73141.0
2021-06-10 10:00:00,325.16,330.1,323.39,326.87,83370.0,325.16,330.1,323.39,326.87,83370.0
2021-06-10 10:30:00,326.76,327.0,323.0,325.21,16050.0,326.76,327.0,323.0,325.21,16050.0
2021-06-10 11:00:00,324.9,324.9,322.97,323.52,16954.0,324.9,324.9,322.97,323.52,16954.0
2021-06-10 11:30:00,323.17,323.83,321.75,323.12,16040.0,323.17,323.83,321.75,323.12,16040.0
2021-06-10 12:00:00,322.59,322.98,320.85,321.99,19960.0,322.59,322.98,320.85,321.99,19960.0
2021-06-10 12:30:00,321.67,322.63,321.5,321.5,15744.0,321.67,322.63,321.5,321.5,15744.0
2021-06-10 13:00:00,321.66,324.06,321.62,324.06,12080.0,321.66,324.06,321.62,324.06,12080.0
2021-06-10 13:30:00,323.86,323.86,322.55,323.23,20130.0,323.86,323.86,322.55,323.23,20130.0
2021-06-10 14:00:00,323.22,325.0,322.97,324.51,21354.0,323.22,325.0,322.97,324.51,21354.0
2021-06-10 14:30:00,324.28,325.67,324.28,325.18,8790.0,324.28,325.67,324.28,325.18,8790.0
2021-06-10 15:00:00,325.4,326.34,324.72,326.34,23382.0,325.4,326.34,324.72,326.34,23382.0
2021-06-10 15:30:00,326.2,329.0,325.0,328.12,108488.0,326.2,329.0,325.0,328.12,108488.0
2021-06-11 09:30:00,328.41,330.0,326.71,329.05,49206.0,328.41,330.0,326.71,329.05,49206.0
2021-06-11 10:00:00,329.1,331.14,328.07,330.59,82553.0,329.1,331.14,328.07,330.59,82553.0
2021-06-11 10:30:00,330.75,331.86,328.3,329.38,50068.0,330.75,331.86,328.3,329.38,50068.0
2021-06-11 11:00:00,329.05,329.05,324.33,325.4,42386.0,329.05,329.05,324.33,325.4,42386.0
2021-06-11 11:30:00,325.47,326.18,323.6,324.48,21273.0,325.47,326.18,323.6,324.48,21273.0
2021-06-11 12:00:00,324.81,324.99,322.58,322.69,24995.0,324.81,324.99,322.58,322.69,24995.0
2021-06-11 12:30:00,322.95,323.59,322.05,323.54,19436.0,322.95,323.59,322.05,323.54,19436.0
2021-06-11 13:00:00,323.25,323.25,322.12,322.44,16397.0,323.25,323.25,322.12,322.44,16397.0
2021-06-11 13:30:00,322.3,322.62,321.72,322.09,22139.0,322.3,322.62,321.72,322.09,22139.0
2021-06-11 14:00:00,322.02,324.68,321.92,324.28,27043.0,322.02,324.68,321.92,324.28,27043.0
2021-06-11 14:30:00,324.1,324.53,323.64,324.0,18418.0,324.1,324.53,323.64,324.0,18418.0
2021-06-11 15:00:00,324.01,324.01,322.05,322.33,27010.0,324.01,324.01,322.05,322.33,27010.0
2021-06-11 15:30:00,322.28,324.06,322.28,323.21,113538.0,322.28,324.06,322.28,323.21,113538.0
2021-06-14 09:30:00,321.0,321.99,316.01,317.12,128672.0,321.0,321.99,316.01,317.12,128672.0
2021-06-14 10:00:00,316.93,319.17,315.45,318.81,89799.0,316.93,319.17,315.45,318.81,89799.0
2021-06-14 10:30:00,318.28,321.17,315.0,320.05,272539.0,318.28,321.17,315.0,320.05,272539.0
2021-06-14 11:00:00,320.29,320.87,315.93,316.73,78978.0,320.29,320.87,315.93,316.73,78978.0
2021-06-14 11:30:00,316.85,318.18,314.7,315.25,199725.0,316.85,318.18,314.7,315.25,199725.0
2021-06-14 12:00:00,315.73,315.73,313.56,315.23,15779.0,315.73,315.73,313.56,315.23,15779.0
2021-06-14 12:30:00,315.24,316.9,314.6,316.33,18350.0,315.24,316.9,314.6,316.33,18350.0
2021-06-14 13:00:00,316.33,317.36,315.42,316.39,11574.0,316.33,317.36,315.42,316.39,11574.0
2021-06-14 13:30:00,316.5,318.65,316.38,318.0,24362.0,316.5,318.65,316.38,318.0,24362.0
2021-06-14 14:00:00,318.04,318.88,317.14,317.53,18784.0,318.04,318.88,317.14,317.53,18784.0
2021-06-14 14:30:00,317.59,318.18,316.8,318.05,10804.0,317.59,318.18,316.8,318.05,10804.0
2021-06-14 15:00:00,317.96,318.3,315.67,315.67,15144.0,317.96,318.3,315.67,315.67,15144.0
2021-06-14 15:30:00,315.69,317.49,315.26,317.49,80847.0,315.69,317.49,315.26,317.49,80847.0
2021-06-15 09:30:00,317.96,317.96,311.33,314.2,83541.0,317.96,317.96,311.33,314.2,83541.0
2021-06-15 10:00:00,314.23,315.6,309.31,309.48,67493.0,314.23,315.6,309.31,309.48,67493.0
2021-06-15 10:30:00,309.31,310.21,307.01,307.3,53871.0,309.31,310.21,307.01,307.3,53871.0
2021-06-15 11:00:00,307.09,309.67,306.72,307.78,42804.0,307.09,309.67,306.72,307.78,42804.0
2021-06-15 11:30:00,307.38,307.48,303.74,304.12,154521.0,307.38,307.48,303.74,304.12,154521.0
2021-06-15 12:00:00,304.12,304.4,302.57,303.65,73128.0,304.12,304.4,302.57,303.65,73128.0
2021-06-15 12:30:00,303.57,304.25,303.0,304.17,40568.0,303.57,304.25,303.0,304.17,40568.0
2021-06-15 13:00:00,304.04,308.5,303.72,308.21,38544.0,304.04,308.5,303.72,308.21,38544.0
2021-06-15 13:30:00,308.33,308.64,306.5,307.53,18831.0,308.33,308.64,306.5,307.53,18831.0
2021-06-15 14:00:00,307.56,308.25,306.78,307.6,57030.0,307.56,308.25,306.78,307.6,57030.0
2021-06-15 14:30:00,307.37,308.49,306.78,307.51,25891.0,307.37,308.49,306.78,307.51,25891.0
2021-06-15 15:00:00,307.45,308.22,307.29,307.31,17677.0,307.45,308.22,307.29,307.31,17677.0
2021-06-15 15:30:00,307.37,309.67,307.29,309.13,122806.0,307.37,309.67,307.29,309.13,122806.0
2021-06-16 09:30:00,308.43,308.43,301.84,303.43,84606.0,308.43,308.43,301.84,303.43,84606.0
2021-06-16 10:00:00,303.71,303.72,300.88,301.39,56190.0,303.71,303.72,300.88,301.39,56190.0
2021-06-16 10:30:00,301.01,302.47,300.51,301.0,42888.0,301.01,302.47,300.51,301.0,42888.0
2021-06-16 11:00:00,301.1,305.17,300.4,304.94,59072.0,301.1,305.17,300.4,304.94,59072.0
2021-06-16 11:30:00,304.8,304.87,301.65,301.75,32572.0,304.8,304.87,301.65,301.75,32572.0
2021-06-16 12:00:00,302.04,302.79,301.0,302.63,31227.0,302.04,302.79,301.0,302.63,31227.0
2021-06-16 12:30:00,302.62,303.28,299.95,300.33,46316.0,302.62,303.28,299.95,300.33,46316.0
2021-06-16 13:00:00,300.45,300.96,299.78,300.23,57396.0,300.45,300.96,299.78,300.23,57396.0
2021-06-16 13:30:00,300.12,302.46,299.99,301.17,30085.0,300.12,302.46,299.99,301.17,30085.0
2021-06-16 14:00:00,301.15,303.66,298.74,302.08,160974.0,301.15,303.66,298.74,302.08,160974.0
2021-06-16 14:30:00,301.56,303.05,299.75,300.63,46684.0,301.56,303.05,299.75,300.63,46684.0
2021-06-16 15:00:00,300.33,304.5,300.17,303.8,26869.0,300.33,304.5,300.17,303.8,26869.0
2021-06-16 15:30:00,304.06,307.67,303.92,306.46,124505.0,304.06,307.67,303.92,306.46,124505.0
2021-06-17 09:30:00,305.22,312.9,305.22,309.16,58326.0,305.22,312.9,305.22,309.16,58326.0
2021-06-17 10:00:00,309.17,309.94,307.58,309.2,29375.0,309.17,309.94,307.58,309.2,29375.0
2021-06-17 10:30:00,308.65,309.95,307.34,308.66,30636.0,308.65,309.95,307.34,308.66,30636.0
2021-06-17 11:00:00,308.69,309.24,307.13,307.26,16470.0,308.69,309.24,307.13,307.26,16470.0
2021-06-17 11:30:00,307.51,307.69,304.2,304.55,20552.0,307.51,307.69,304.2,304.55,20552.0
2021-06-17 12:00:00,304.79,306.0,303.02,304.19,30455.0,304.79,306.0,303.02,304.19,30455.0
2021-06-17 12:30:00,303.53,304.91,303.51,304.39,14781.0,303.53,304.91,303.51,304.39,14781.0
2021-06-17 13:00:00,304.6,309.68,304.55,309.57,35525.0,304.6,309.68,304.55,309.57,35525.0
2021-06-17 13:30:00,309.39,311.53,308.42,308.42,50152.0,309.39,311.53,308.42,308.42,50152.0
2021-06-17 14:00:00,308.31,309.46,307.73,308.11,38905.0,308.31,309.46,307.73,308.11,38905.0
2021-06-17 14:30:00,307.84,309.8,307.84,308.57,25332.0,307.84,309.8,307.84,308.57,25332.0
2021-06-17 15:00:00,308.62,309.94,308.3,309.22,42749.0,308.62,309.94,308.3,309.22,42749.0
2021-06-17 15:30:00,309.05,310.51,308.68,309.06,111645.0,309.05,310.51,308.68,309.06,111645.0
2021-06-18 09:30:00,309.34,309.49,305.0,307.02,48741.0,309.34,309.49,305.0,307.02,48741.0
2021-06-18 10:00:00,307.2,309.37,306.78,307.0,66359.0,307.2,309.37,306.78,307.0,66359.0
2021-06-18 10:30:00,307.0,307.0,304.23,306.16,23723.0,307.0,307.0,304.23,306.16,23723.0
2021-06-18 11:00:00,306.6,306.98,304.67,305.0,23585.0,306.6,306.98,304.67,305.0,23585.0
2021-06-18 11:30:00,305.0,307.11,304.82,305.21,31066.0,305.0,307.11,304.82,305.21,31066.0
2021-06-18 12:00:00,305.66,306.5,304.63,306.23,21828.0,305.66,306.5,304.63,306.23,21828.0
2021-06-18 12:30:00,306.07,306.39,305.0,305.68,19602.0,306.07,306.39,305.0,305.68,19602.0
2021-06-18 13:00:00,305.53,306.12,303.2,303.27,29462.0,305.53,306.12,303.2,303.27,29462.0
2021-06-18 13:30:00,303.08,303.62,302.36,302.36,50241.0,303.08,303.62,302.36,302.36,50241.0
2021-06-18 14:00:00,302.32,303.23,301.37,302.12,37927.0,302.32,303.23,301.37,302.12,37927.0
2021-06-18 14:30:00,302.12,302.22,300.0,300.2,28319.0,302.12,302.22,300.0,300.2,28319.0
2021-06-18 15:00:00,300.23,302.4,299.67,302.05,38667.0,300.23,302.4,299.67,302.05,38667.0
2021-06-18 15:30:00,302.1,304.62,302.03,303.5,100025.0,302.1,304.62,302.03,303.5,100025.0
2021-06-21 09:30:00,302.55,303.62,293.88,297.6,128925.0,302.55,303.62,293.88,297.6,128925.0
2021-06-21 10:00:00,297.24,297.5,293.17,295.67,80178.0,297.24,297.5,293.17,295.67,80178.0
2021-06-21 10:30:00,295.07,297.74,295.07,296.2,64283.0,295.07,297.74,295.07,296.2,64283.0
2021-06-21 11:00:00,296.39,299.39,295.88,298.78,52368.0,296.39,299.39,295.88,298.78,52368.0
2021-06-21 11:30:00,298.91,303.29,298.46,302.8,32955.0,298.91,303.29,298.46,302.8,32955.0
2021-06-21 12:00:00,303.02,303.18,300.69,302.13,15774.0,303.02,303.18,300.69,302.13,15774.0
2021-06-21 12:30:00,301.88,302.41,301.1,302.28,13422.0,301.88,302.41,301.1,302.28,13422.0
2021-06-21 13:00:00,302.15,303.66,302.1,302.56,14174.0,302.15,303.66,302.1,302.56,14174.0
2021-06-21 13:30:00,302.67,303.25,301.44,301.92,16909.0,302.67,303.25,301.44,301.92,16909.0
2021-06-21 14:00:00,301.71,302.57,301.44,302.53,14552.0,301.71,302.57,301.44,302.53,14552.0
2021-06-21 14:30:00,302.75,304.42,302.52,304.08,26747.0,302.75,304.42,302.52,304.08,26747.0
2021-06-21 15:00:00,304.27,304.39,303.38,304.19,26412.0,304.27,304.39,303.38,304.19,26412.0
2021-06-21 15:30:00,303.99,304.75,303.64,304.03,67605.0,303.99,304.75,303.64,304.03,67605.0
2021-06-22 09:30:00,304.74,305.97,300.92,302.95,27887.0,304.74,305.97,300.92,302.95,27887.0
2021-06-22 10:00:00,303.09,305.05,301.9,304.81,18345.0,303.09,305.05,301.9,304.81,18345.0
2021-06-22 10:30:00,304.61,306.34,302.91,305.74,20493.0,304.61,306.34,302.91,305.74,20493.0
2021-06-22 11:00:00,305.75,308.95,305.64,308.7,35967.0,305.75,308.95,305.64,308.7,35967.0
2021-06-22 11:30:00,308.95,309.0,305.03,306.49,39183.0,308.95,309.0,305.03,306.49,39183.0
2021-06-22 12:00:00,306.93,307.12,305.72,305.77,30221.0,306.93,307.12,305.72,305.77,30221.0
2021-06-22 12:30:00,305.72,306.38,304.28,304.69,25530.0,305.72,306.38,304.28,304.69,25530.0
2021-06-22 13:00:00,304.79,305.5,303.77,305.2,21552.0,304.79,305.5,303.77,305.2,21552.0
2021-06-22 13:30:00,305.55,305.55,304.44,304.96,17892.0,305.55,305.55,304.44,304.96,17892.0
2021-06-22 14:00:00,304.92,306.35,304.76,306.27,40506.0,304.92,306.35,304.76,306.27,40506.0
2021-06-22 14:30:00,306.12,307.15,305.42,306.87,20384.0,306.12,307.15,305.42,306.87,20384.0
2021-06-22 15:00:00,306.99,308.75,306.66,308.26,38888.0,306.99,308.75,306.66,308.26,38888.0
2021-06-22 15:30:00,308.15,308.57,307.33,307.67,96372.0,308.15,308.57,307.33,307.67,96372.0
2021-06-23 09:30:00,308.2,310.8,305.86,310.8,42358.0,308.2,310.8,305.86,310.8,42358.0
2021-06-23 10:00:00,310.57,312.54,309.13,312.07,107499.0,310.57,312.54,309.13,312.07,107499.0
2021-06-23 10:30:00,312.07,312.99,306.58,307.83,49487.0,312.07,312.99,306.58,307.83,49487.0
2021-06-23 11:00:00,307.75,309.01,306.55,307.76,16244.0,307.75,309.01,306.55,307.76,16244.0
2021-06-23 11:30:00,307.46,307.51,305.17,305.68,31062.0,307.46,307.51,305.17,305.68,31062.0
2021-06-23 12:00:00,305.68,308.4,305.23,308.19,31418.0,305.68,308.4,305.23,308.19,31418.0
2021-06-23 12:30:00,308.64,309.02,306.91,308.35,14377.0,308.64,309.02,306.91,308.35,14377.0
2021-06-23 13:00:00,308.59,308.9,307.69,307.69,10706.0,308.59,308.9,307.69,307.69,10706.0
2021-06-23 13:30:00,307.77,308.51,307.77,308.31,9684.0,307.77,308.51,307.77,308.31,9684.0
2021-06-23 14:00:00,308.53,309.23,307.68,308.17,19835.0,308.53,309.23,307.68,308.17,19835.0
2021-06-23 14:30:00,308.17,310.0,308.17,309.8,13532.0,308.17,310.0,308.17,309.8,13532.0
2021-06-23 15:00:00,309.66,310.69,309.19,310.5,19567.0,309.66,310.69,309.19,310.5,19567.0
2021-06-23 15:30:00,310.64,310.64,309.22,309.62,55584.0,310.64,310.64,309.22,309.62,55584.0
2021-06-24 09:30:00,311.6,318.0,311.0,314.81,58809.0,311.6,318.0,311.0,314.81,58809.0
2021-06-24 10:00:00,314.89,316.39,313.78,315.0,36570.0,314.89,316.39,313.78,315.0,36570.0
2021-06-24 10:30:00,314.96,319.52,314.29,318.75,51673.0,314.96,319.52,314.29,318.75,51673.0
2021-06-24 11:00:00,319.15,320.44,318.72,319.86,42799.0,319.15,320.44,318.72,319.86,42799.0
2021-06-24 11:30:00,319.98,322.28,319.81,322.24,58051.0,319.98,322.28,319.81,322.24,58051.0
2021-06-24 12:00:00,322.41,324.03,321.76,323.92,39667.0,322.41,324.03,321.76,323.92,39667.0
2021-06-24 12:30:00,323.85,326.62,323.41,325.94,82678.0,323.85,326.62,323.41,325.94,82678.0
2021-06-24 13:00:00,325.79,326.88,325.25,325.84,53791.0,325.79,326.88,325.25,325.84,53791.0
2021-06-24 13:30:00,325.63,325.83,320.62,321.06,37197.0,325.63,325.83,320.62,321.06,37197.0
2021-06-24 14:00:00,321.06,321.66,320.15,321.18,34964.0,321.06,321.66,320.15,321.18,34964.0
2021-06-24 14:30:00,321.18,322.17,319.79,320.22,29655.0,321.18,322.17,319.79,320.22,29655.0
2021-06-24 15:00:00,320.26,321.0,318.7,318.97,35399.0,320.26,321.0,318.7,318.97,35399.0
2021-06-24 15:30:00,318.97,320.41,318.7,319.26,120627.0,318.97,320.41,318.7,319.26,120627.0
2021-06-25 09:30:00,319.14,324.86,319.07,322.31,49718.0,319.14,324.86,319.07,322.31,49718.0
2021-06-25 10:00:00,321.97,327.5,321.27,327.5,40035.0,321.97,327.5,321.27,327.5,40035.0
2021-06-25 10:30:00,327.33,328.21,323.27,324.06,56013.0,327.33,328.21,323.27,324.06,56013.0
2021-06-25 11:00:00,323.73,324.9,321.86,322.45,31448.0,323.73,324.9,321.86,322.45,31448.0
2021-06-25 11:30:00,321.96,322.48,318.0,318.1,29219.0,321.96,322.48,318.0,318.1,29219.0
2021-06-25 12:00:00,318.16,319.64,317.98,319.38,20813.0,318.16,319.64,317.98,319.38,20813.0
2021-06-25 12:30:00,319.59,320.84,319.25,320.13,19440.0,319.59,320.84,319.25,320.13,19440.0
2021-06-25 13:00:00,319.67,320.37,319.41,319.64,15083.0,319.67,320.37,319.41,319.64,15083.0
2021-06-25 13:30:00,319.46,320.55,319.24,320.2,28708.0,319.46,320.55,319.24,320.2,28708.0
2021-06-25 14:00:00,319.97,320.3,319.3,320.13,25150.0,319.97,320.3,319.3,320.13,25150.0
2021-06-25 14:30:00,319.82,320.73,319.53,320.35,19701.0,319.82,320.73,319.53,320.35,19701.0
2021-06-25 15:00:00,320.34,322.79,318.72,320.78,26774.0,320.34,322.79,318.72,320.78,26774.0
2021-06-25 15:30:00,320.47,323.27,319.34,321.33,116810.0,320.47,323.27,319.34,321.33,116810.0
2021-06-28 09:30:00,325.0,326.84,322.61,322.61,63845.0,325.0,326.84,322.61,322.61,63845.0
2021-06-28 10:00:00,322.62,323.13,318.01,318.33,42383.0,322.62,323.13,318.01,318.33,42383.0
2021-06-28 10:30:00,318.09,319.46,315.22,318.6,94280.0,318.09,319.46,315.22,318.6,94280.0
2021-06-28 11:00:00,318.84,319.69,317.0,318.38,18252.0,318.84,319.69,317.0,318.38,18252.0
2021-06-28 11:30:00,318.41,320.5,317.94,319.88,14750.0,318.41,320.5,317.94,319.88,14750.0
2021-06-28 12:00:00,319.69,319.69,317.35,317.44,12576.0,319.69,319.69,317.35,317.44,12576.0
2021-06-28 12:30:00,317.58,318.29,316.53,318.23,13254.0,317.58,318.29,316.53,318.23,13254.0
2021-06-28 13:00:00,318.01,318.01,315.15,315.59,10894.0,318.01,318.01,315.15,315.59,10894.0
2021-06-28 13:30:00,315.58,317.04,315.34,316.33,13400.0,315.58,317.04,315.34,316.33,13400.0
2021-06-28 14:00:00,316.7,317.36,316.35,317.02,14593.0,316.7,317.36,316.35,317.02,14593.0
2021-06-28 14:30:00,316.62,317.97,315.7,317.97,53026.0,316.62,317.97,315.7,317.97,53026.0
2021-06-28 15:00:00,317.86,318.9,317.23,318.86,21689.0,317.86,318.9,317.23,318.86,21689.0
2021-06-28 15:30:00,318.94,319.51,317.24,317.41,71258.0,318.94,319.51,317.24,317.41,71258.0
2021-06-29 09:30:00,312.66,313.43,302.3,304.91,283265.0,312.66,313.43,302.3,304.91,283265.0
2021-06-29 10:00:00,304.72,305.09,300.0,300.73,188128.0,304.72,305.09,300.0,300.73,188128.0
2021-06-29 10:30:00,300.91,303.88,299.94,300.67,99281.0,300.91,303.88,299.94,300.67,99281.0
2021-06-29 11:00:00,300.67,301.85,299.7,300.74,117276.0,300.67,301.85,299.7,300.74,117276.0
2021-06-29 11:30:00,300.94,302.9,300.0,302.8,89818.0,300.94,302.9,300.0,302.8,89818.0
2021-06-29 12:00:00,302.8,304.26,302.0,303.33,64672.0,302.8,304.26,302.0,303.33,64672.0
2021-06-29 12:30:00,303.33,304.2,302.68,303.71,86206.0,303.33,304.2,302.68,303.71,86206.0
2021-06-29 13:00:00,303.74,304.99,303.74,304.52,33350.0,303.74,304.99,303.74,304.52,33350.0
2021-06-29 13:30:00,304.58,306.22,304.58,305.73,41427.0,304.58,306.22,304.58,305.73,41427.0
2021-06-29 14:00:00,305.77,306.3,304.66,305.5,26625.0,305.77,306.3,304.66,305.5,26625.0
2021-06-29 14:30:00,305.62,306.3,305.0,305.79,65431.0,305.62,306.3,305.0,305.79,65431.0
2021-06-29 15:00:00,305.96,306.27,305.0,305.54,47602.0,305.96,306.27,305.0,305.54,47602.0
2021-06-29 15:30:00,305.8,308.62,305.8,308.2,172320.0,305.8,308.62,305.8,308.2,172320.0
2021-06-30 09:30:00,305.05,310.89,305.05,310.19,127567.0,305.05,310.89,305.05,310.19,127567.0
2021-06-30 10:00:00,310.2,311.81,310.19,310.73,36368.0,310.2,311.81,310.19,310.73,36368.0
2021-06-30 10:30:00,310.56,310.73,309.4,310.17,47529.0,310.56,310.73,309.4,310.17,47529.0
2021-06-30 11:00:00,310.06,310.36,308.4,309.47,36468.0,310.06,310.36,308.4,309.47,36468.0
2021-06-30 11:30:00,309.97,310.49,309.33,310.49,16590.0,309.97,310.49,309.33,310.49,16590.0
2021-06-30 12:00:00,310.59,311.38,310.4,311.1,29124.0,310.59,311.38,310.4,311.1,29124.0
2021-06-30 12:30:00,310.96,314.4,310.93,313.52,39328.0,310.96,314.4,310.93,313.52,39328.0
2021-06-30 13:00:00,313.5,316.08,313.49,315.64,50330.0,313.5,316.08,313.49,315.64,50330.0
2021-06-30 13:30:00,315.59,315.73,314.2,315.0,49807.0,315.59,315.73,314.2,315.0,49807.0
2021-06-30 14:00:00,314.91,315.74,314.85,315.0,56041.0,314.91,315.74,314.85,315.0,56041.0
2021-06-30 14:30:00,315.01,315.87,314.37,314.39,35524.0,315.01,315.87,314.37,314.39,35524.0
2021-06-30 15:00:00,314.44,315.2,314.0,314.93,45930.0,314.44,315.2,314.0,314.93,45930.0
2021-06-30 15:30:00,314.94,316.43,314.25,315.87,263468.0,314.94,316.43,314.25,315.87,263468.0
2021-07-01 09:30:00,316.7,321.75,315.74,317.5,72907.0,316.7,321.75,315.74,317.5,72907.0
2021-07-01 10:00:00,317.31,317.7,314.06,314.11,54608.0,317.31,317.7,314.06,314.11,54608.0
2021-07-01 10:30:00,314.11,314.11,310.09,310.09,30474.0,314.11,314.11,310.09,310.09,30474.0
2021-07-01 11:00:00,310.09,310.99,306.75,306.88,35038.0,310.09,310.99,306.75,306.88,35038.0
2021-07-01 11:30:00,307.08,308.74,307.08,308.25,22352.0,307.08,308.74,307.08,308.25,22352.0
2021-07-01 12:00:00,308.1,309.05,307.78,308.85,19742.0,308.1,309.05,307.78,308.85,19742.0
2021-07-01 12:30:00,308.98,309.11,307.82,308.01,19758.0,308.98,309.11,307.82,308.01,19758.0
2021-07-01 13:00:00,308.09,309.17,308.07,308.74,24097.0,308.09,309.17,308.07,308.74,24097.0
2021-07-01 13:30:00,308.85,309.15,308.34,308.95,26674.0,308.85,309.15,308.34,308.95,26674.0
2021-07-01 14:00:00,308.9,309.15,308.17,308.84,24624.0,308.9,309.15,308.17,308.84,24624.0
2021-07-01 14:30:00,308.76,309.08,307.98,308.35,15646.0,308.76,309.08,307.98,308.35,15646.0
2021-07-01 15:00:00,308.43,308.96,308.0,308.31,14272.0,308.43,308.96,308.0,308.31,14272.0
2021-07-01 15:30:00,308.42,309.05,307.37,307.51,88593.0,308.42,309.05,307.37,307.51,88593.0
2021-07-02 09:30:00,307.5,310.69,303.22,303.22,136713.0,307.5,310.69,303.22,303.22,136713.0
2021-07-02 10:00:00,303.2,303.76,299.51,300.06,131939.0,303.2,303.76,299.51,300.06,131939.0
2021-07-02 10:30:00,300.13,301.34,300.13,300.66,75134.0,300.13,301.34,300.13,300.66,75134.0
2021-07-02 11:00:00,300.6,301.81,299.9,299.97,45110.0,300.6,301.81,299.9,299.97,45110.0
2021-07-02 11:30:00,299.87,300.95,299.0,299.3,46524.0,299.87,300.95,299.0,299.3,46524.0
2021-07-02 12:00:00,299.18,301.02,297.77,300.26,54505.0,299.18,301.02,297.77,300.26,54505.0
2021-07-02 12:30:00,300.25,301.0,299.36,299.77,24621.0,300.25,301.0,299.36,299.77,24621.0
2021-07-02 13:00:00,299.72,300.57,299.0,299.06,24950.0,299.72,300.57,299.0,299.06,24950.0
2021-07-02 13:30:00,299.16,300.55,298.74,300.37,25997.0,299.16,300.55,298.74,300.37,25997.0
2021-07-02 14:00:00,300.12,301.31,299.83,300.44,47300.0,300.12,301.31,299.83,300.44,47300.0
2021-07-02 14:30:00,300.33,300.48,299.38,300.15,19833.0,300.33,300.48,299.38,300.15,19833.0
2021-07-02 15:00:00,300.02,301.0,299.03,300.65,38517.0,300.02,301.0,299.03,300.65,38517.0
2021-07-02 15:30:00,300.72,301.6,300.46,301.06,108990.0,300.72,301.6,300.46,301.06,108990.0
2021-07-06 09:30:00,302.44,303.47,299.15,300.73,93638.0,302.44,303.47,299.15,300.73,93638.0
2021-07-06 10:00:00,300.71,304.7,300.0,302.82,56857.0,300.71,304.7,300.0,302.82,56857.0
2021-07-06 10:30:00,302.77,306.13,302.04,305.3,44133.0,302.77,306.13,302.04,305.3,44133.0
2021-07-06 11:00:00,305.24,305.24,302.83,304.91,34019.0,305.24,305.24,302.83,304.91,34019.0
2021-07-06 11:30:00,304.81,304.85,303.83,303.89,21947.0,304.81,304.85,303.83,303.89,21947.0
2021-07-06 12:00:00,303.99,304.2,302.1,303.0,35969.0,303.99,304.2,302.1,303.0,35969.0
2021-07-06 12:30:00,303.11,304.09,302.51,303.72,18982.0,303.11,304.09,302.51,303.72,18982.0
2021-07-06 13:00:00,303.73,304.89,303.61,304.66,15356.0,303.73,304.89,303.61,304.66,15356.0
2021-07-06 13:30:00,304.92,305.92,304.32,304.97,16121.0,304.92,305.92,304.32,304.97,16121.0
2021-07-06 14:00:00,305.06,305.06,303.53,303.93,19322.0,305.06,305.06,303.53,303.93,19322.0
2021-07-06 14:30:00,303.92,304.32,303.6,303.72,11362.0,303.92,304.32,303.6,303.72,11362.0
2021-07-06 15:00:00,303.9,306.87,303.84,305.52,32378.0,303.9,306.87,303.84,305.52,32378.0
2021-07-06 15:30:00,305.59,306.67,305.58,306.5,107584.0,305.59,306.67,305.58,306.5,107584.0
2021-07-07 09:30:00,309.04,309.9,306.01,307.02,67747.0,309.04,309.9,306.01,307.02,67747.0
2021-07-07 10:00:00,306.82,308.4,306.05,307.93,48802.0,306.82,308.4,306.05,307.93,48802.0
2021-07-07 10:30:00,307.8,308.4,305.17,307.99,92936.0,307.8,308.4,305.17,307.99,92936.0
2021-07-07 11:00:00,307.59,308.91,306.5,307.3,29402.0,307.59,308.91,306.5,307.3,29402.0
2021-07-07 11:30:00,307.31,309.59,306.89,309.28,21396.0,307.31,309.59,306.89,309.28,21396.0
2021-07-07 12:00:00,308.77,309.45,306.78,307.46,16765.0,308.77,309.45,306.78,307.46,16765.0
2021-07-07 12:30:00,307.14,307.87,306.57,307.33,45253.0,307.14,307.87,306.57,307.33,45253.0
2021-07-07 13:00:00,307.5,307.99,306.45,307.66,32914.0,307.5,307.99,306.45,307.66,32914.0
2021-07-07 13:30:00,307.63,308.47,306.87,307.71,17089.0,307.63,308.47,306.87,307.71,17089.0
2021-07-07 14:00:00,307.41,308.89,307.17,307.37,19268.0,307.41,308.89,307.17,307.37,19268.0
2021-07-07 14:30:00,307.43,307.98,306.95,307.21,26500.0,307.43,307.98,306.95,307.21,26500.0
2021-07-07 15:00:00,307.05,308.41,307.04,308.25,30212.0,307.05,308.41,307.04,308.25,30212.0
2021-07-07 15:30:00,308.58,308.74,306.54,307.0,97861.0,308.58,308.74,306.54,307.0,97861.0
2021-07-08 09:30:00,301.29,302.92,299.14,301.17,161658.0,301.29,302.92,299.14,301.17,161658.0
2021-07-08 10:00:00,301.41,304.64,300.28,301.3,89659.0,301.41,304.64,300.28,301.3,89659.0
2021-07-08 10:30:00,301.45,301.79,298.75,298.97,111809.0,301.45,301.79,298.75,298.97,111809.0
2021-07-08 11:00:00,298.76,301.02,296.83,301.0,46264.0,298.76,301.02,296.83,301.0,46264.0
2021-07-08 11:30:00,301.11,304.42,299.51,303.58,41370.0,301.11,304.42,299.51,303.58,41370.0
2021-07-08 12:00:00,303.56,303.56,301.62,303.5,20987.0,303.56,303.56,301.62,303.5,20987.0
2021-07-08 12:30:00,303.81,304.48,302.87,303.05,21727.0,303.81,304.48,302.87,303.05,21727.0
2021-07-08 13:00:00,303.15,303.86,302.77,302.98,18209.0,303.15,303.86,302.77,302.98,18209.0
2021-07-08 13:30:00,303.37,304.64,302.72,302.84,28163.0,303.37,304.64,302.72,302.84,28163.0
2021-07-08 14:00:00,302.94,303.54,302.51,303.05,25727.0,302.94,303.54,302.51,303.05,25727.0
2021-07-08 14:30:00,302.97,303.36,301.86,302.27,16406.0,302.97,303.36,301.86,302.27,16406.0
2021-07-08 15:00:00,302.47,303.13,301.76,302.24,32477.0,302.47,303.13,301.76,302.24,32477.0
2021-07-08 15:30:00,302.37,302.73,301.6,302.01,117005.0,302.37,302.73,301.6,302.01,117005.0
2021-07-09 09:30:00,303.92,304.39,302.23,303.0,28916.0,303.92,304.39,302.23,303.0,28916.0
2021-07-09 10:00:00,302.86,304.94,302.26,302.85,36786.0,302.86,304.94,302.26,302.85,36786.0
2021-07-09 10:30:00,303.25,303.88,302.8,302.98,15136.0,303.25,303.88,302.8,302.98,15136.0
2021-07-09 11:00:00,303.0,303.42,302.45,302.87,18206.0,303.0,303.42,302.45,302.87,18206.0
2021-07-09 11:30:00,302.94,303.34,302.75,303.0,19223.0,302.94,303.34,302.75,303.0,19223.0
2021-07-09 12:00:00,303.03,303.68,302.91,303.43,10587.0,303.03,303.68,302.91,303.43,10587.0
2021-07-09 12:30:00,303.47,304.61,302.84,304.28,15356.0,303.47,304.61,302.84,304.28,15356.0
2021-07-09 13:00:00,304.5,304.88,303.99,304.1,13298.0,304.5,304.88,303.99,304.1,13298.0
2021-07-09 13:30:00,303.98,304.11,302.73,303.09,21128.0,303.98,304.11,302.73,303.09,21128.0
2021-07-09 14:00:00,303.08,303.42,302.59,303.21,14179.0,303.08,303.42,302.59,303.21,14179.0
2021-07-09 14:30:00,303.1,303.49,302.87,303.27,15587.0,303.1,303.49,302.87,303.27,15587.0
2021-07-09 15:00:00,303.24,303.54,302.93,303.31,30207.0,303.24,303.54,302.93,303.31,30207.0
2021-07-09 15:30:00,303.36,303.93,302.85,303.91,81839.0,303.36,303.93,302.85,303.91,81839.0
2021-07-12 09:30:00,306.69,308.78,299.11,300.3,89286.0,306.69,308.78,299.11,300.3,89286.0
2021-07-12 10:00:00,300.43,300.8,296.83,298.09,65199.0,300.43,300.8,296.83,298.09,65199.0
2021-07-12 10:30:00,297.77,297.87,296.0,297.48,78010.0,297.77,297.87,296.0,297.48,78010.0
2021-07-12 11:00:00,297.38,298.23,296.6,298.0,26525.0,297.38,298.23,296.6,298.0,26525.0
2021-07-12 11:30:00,297.9,298.57,297.39,298.38,27233.0,297.9,298.57,297.39,298.38,27233.0
2021-07-12 12:00:00,298.29,300.12,298.24,299.6,25759.0,298.29,300.12,298.24,299.6,25759.0
2021-07-12 12:30:00,299.76,300.14,298.75,299.05,16106.0,299.76,300.14,298.75,299.05,16106.0
2021-07-12 13:00:00,298.87,299.03,297.72,298.28,11235.0,298.87,299.03,297.72,298.28,11235.0
2021-07-12 13:30:00,298.24,299.4,298.21,299.25,12058.0,298.24,299.4,298.21,299.25,12058.0
2021-07-12 14:00:00,299.41,300.23,299.4,299.86,20095.0,299.41,300.23,299.4,299.86,20095.0
2021-07-12 14:30:00,300.05,300.79,299.51,300.11,18259.0,300.05,300.79,299.51,300.11,18259.0
2021-07-12 15:00:00,299.95,300.71,299.6,300.51,14996.0,299.95,300.71,299.6,300.51,14996.0
2021-07-12 15:30:00,300.5,301.83,300.45,301.75,118200.0,300.5,301.83,300.45,301.75,118200.0
2021-07-13 09:30:00,298.43,302.22,298.2,300.01,55964.0,298.43,302.22,298.2,300.01,55964.0
2021-07-13 10:00:00,300.2,301.67,299.92,301.02,17640.0,300.2,301.67,299.92,301.02,17640.0
2021-07-13 10:30:00,301.1,301.29,299.87,300.82,33270.0,301.1,301.29,299.87,300.82,33270.0
2021-07-13 11:00:00,300.47,300.55,299.25,299.44,31890.0,300.47,300.55,299.25,299.44,31890.0
2021-07-13 11:30:00,299.45,299.94,298.21,299.79,20095.0,299.45,299.94,298.21,299.79,20095.0
2021-07-13 12:00:00,299.54,299.59,298.42,298.66,8349.0,299.54,299.59,298.42,298.66,8349.0
2021-07-13 12:30:00,298.47,299.08,298.01,298.25,21017.0,298.47,299.08,298.01,298.25,21017.0
2021-07-13 13:00:00,298.24,298.37,295.47,295.96,29969.0,298.24,298.37,295.47,295.96,29969.0
2021-07-13 13:30:00,295.53,295.69,294.12,294.94,29803.0,295.53,295.69,294.12,294.94,29803.0
2021-07-13 14:00:00,294.61,294.64,293.09,293.8,28490.0,294.61,294.64,293.09,293.8,28490.0
2021-07-13 14:30:00,293.7,293.93,291.35,292.17,51336.0,293.7,293.93,291.35,292.17,51336.0
2021-07-13 15:00:00,291.97,292.8,291.19,292.08,55447.0,291.97,292.8,291.19,292.08,55447.0
2021-07-13 15:30:00,292.19,292.21,288.5,288.79,169316.0,292.19,292.21,288.5,288.79,169316.0
2021-07-14 09:30:00,291.25,292.96,286.66,288.07,89783.0,291.25,292.96,286.66,288.07,89783.0
2021-07-14 10:00:00,288.82,290.81,287.54,288.12,56324.0,288.82,290.81,287.54,288.12,56324.0
2021-07-14 10:30:00,288.25,289.95,286.0,289.39,54607.0,288.25,289.95,286.0,289.39,54607.0
2021-07-14 11:00:00,289.39,289.79,286.0,286.41,34160.0,289.39,289.79,286.0,286.41,34160.0
2021-07-14 11:30:00,286.13,286.85,284.49,284.66,41736.0,286.13,286.85,284.49,284.66,41736.0
2021-07-14 12:00:00,284.75,287.0,284.75,285.2,24468.0,284.75,287.0,284.75,285.2,24468.0
2021-07-14 12:30:00,285.19,287.85,284.73,285.98,24909.0,285.19,287.85,284.73,285.98,24909.0
2021-07-14 13:00:00,286.03,286.56,282.13,282.81,76170.0,286.03,286.56,282.13,282.81,76170.0
2021-07-14 13:30:00,282.81,284.2,280.19,280.52,75949.0,282.81,284.2,280.19,280.52,75949.0
2021-07-14 14:00:00,280.76,281.41,279.7,279.85,63500.0,280.76,281.41,279.7,279.85,63500.0
2021-07-14 14:30:00,279.84,280.01,278.21,279.15,46665.0,279.84,280.01,278.21,279.15,46665.0
2021-07-14 15:00:00,279.26,279.26,277.97,278.88,46042.0,279.26,279.26,277.97,278.88,46042.0
2021-07-14 15:30:00,278.98,282.52,278.93,280.51,204017.0,278.98,282.52,278.93,280.51,204017.0
2021-07-15 09:30:00,282.09,284.14,276.71,283.79,93813.0,282.09,284.14,276.71,283.79,93813.0
2021-07-15 10:00:00,283.44,285.65,281.7,282.16,64235.0,283.44,285.65,281.7,282.16,64235.0
2021-07-15 10:30:00,281.88,283.13,280.59,283.13,70733.0,281.88,283.13,280.59,283.13,70733.0
2021-07-15 11:00:00,282.93,286.87,281.49,286.47,76722.0,282.93,286.87,281.49,286.47,76722.0
2021-07-15 11:30:00,286.49,286.6,283.61,284.29,32843.0,286.49,286.6,283.61,284.29,32843.0
2021-07-15 12:00:00,284.08,287.25,283.59,286.35,41014.0,284.08,287.25,283.59,286.35,41014.0
2021-07-15 12:30:00,285.96,286.35,284.6,284.82,16611.0,285.96,286.35,284.6,284.82,16611.0
2021-07-15 13:00:00,284.92,285.98,284.24,284.66,23495.0,284.92,285.98,284.24,284.66,23495.0
2021-07-15 13:30:00,284.46,286.72,284.35,286.44,36627.0,284.46,286.72,284.35,286.44,36627.0
2021-07-15 14:00:00,286.59,288.83,286.57,288.31,25877.0,286.59,288.83,286.57,288.31,25877.0
2021-07-15 14:30:00,288.31,290.98,288.04,289.61,42644.0,288.31,290.98,288.04,289.61,42644.0
2021-07-15 15:00:00,289.63,290.24,288.23,288.24,35916.0,289.63,290.24,288.23,288.24,35916.0
2021-07-15 15:30:00,288.46,289.36,286.38,286.62,112462.0,288.46,289.36,286.38,286.62,112462.0
2021-07-16 09:30:00,288.21,288.91,282.2,287.24,78225.0,288.21,288.91,282.2,287.24,78225.0
2021-07-16 10:00:00,287.59,288.49,286.0,286.0,90934.0,287.59,288.49,286.0,286.0,90934.0
2021-07-16 10:30:00,286.57,287.26,285.2,285.48,49313.0,286.57,287.26,285.2,285.48,49313.0
2021-07-16 11:00:00,285.5,286.3,283.94,283.94,75592.0,285.5,286.3,283.94,283.94,75592.0
2021-07-16 11:30:00,283.81,284.19,282.48,283.44,50482.0,283.81,284.19,282.48,283.44,50482.0
2021-07-16 12:00:00,283.76,284.09,282.5,282.5,18840.0,283.76,284.09,282.5,282.5,18840.0
2021-07-16 12:30:00,282.5,282.82,280.61,281.99,19064.0,282.5,282.82,280.61,281.99,19064.0
2021-07-16 13:00:00,282.06,283.37,282.01,282.94,24412.0,282.06,283.37,282.01,282.94,24412.0
2021-07-16 13:30:00,283.07,283.45,281.85,281.86,17237.0,283.07,283.45,281.85,281.86,17237.0
2021-07-16 14:00:00,281.73,282.0,280.7,281.15,24891.0,281.73,282.0,280.7,281.15,24891.0
2021-07-16 14:30:00,281.02,281.67,280.03,280.63,21820.0,281.02,281.67,280.03,280.63,21820.0
2021-07-16 15:00:00,280.51,280.63,279.36,279.61,28019.0,280.51,280.63,279.36,279.61,28019.0
2021-07-16 15:30:00,279.74,280.48,278.28,279.62,177324.0,279.74,280.48,278.28,279.62,177324.0
2021-07-19 09:30:00,275.78,279.98,274.98,279.7,94935.0,275.78,279.98,274.98,279.7,94935.0
2021-07-19 10:00:00,279.35,288.97,279.35,288.82,118881.0,279.35,288.97,279.35,288.82,118881.0
2021-07-19 10:30:00,288.62,293.66,288.45,292.54,219069.0,288.62,293.66,288.45,292.54,219069.0
2021-07-19 11:00:00,292.79,295.71,292.01,292.21,89134.0,292.79,295.71,292.01,292.21,89134.0
2021-07-19 11:30:00,292.4,294.7,292.4,293.04,45698.0,292.4,294.7,292.4,293.04,45698.0
2021-07-19 12:00:00,292.92,292.92,289.84,289.89,39964.0,292.92,292.92,289.84,289.89,39964.0
2021-07-19 12:30:00,289.99,290.13,286.14,286.67,49186.0,289.99,290.13,286.14,286.67,49186.0
2021-07-19 13:00:00,286.75,289.38,286.75,288.12,34263.0,286.75,289.38,286.75,288.12,34263.0
2021-07-19 13:30:00,287.67,289.59,287.55,287.79,35036.0,287.67,289.59,287.55,287.79,35036.0
2021-07-19 14:00:00,287.78,289.22,287.61,288.5,21468.0,287.78,289.22,287.61,288.5,21468.0
2021-07-19 14:30:00,288.19,288.34,285.83,287.15,40375.0,288.19,288.34,285.83,287.15,40375.0
2021-07-19 15:00:00,287.15,288.83,285.56,285.56,60857.0,287.15,288.83,285.56,285.56,60857.0
2021-07-19 15:30:00,285.57,289.58,285.42,289.46,142016.0,285.57,289.58,285.42,289.46,142016.0
2021-07-20 09:30:00,290.51,295.58,289.02,295.58,87770.0,290.51,295.58,289.02,295.58,87770.0
2021-07-20 10:00:00,295.13,296.0,291.26,291.49,80732.0,295.13,296.0,291.26,291.49,80732.0
2021-07-20 10:30:00,291.41,297.6,290.7,296.09,50861.0,291.41,297.6,290.7,296.09,50861.0
2021-07-20 11:00:00,295.76,298.26,295.76,296.5,26260.0,295.76,298.26,295.76,296.5,26260.0
2021-07-20 11:30:00,296.82,299.15,296.35,298.37,31146.0,296.82,299.15,296.35,298.37,31146.0
2021-07-20 12:00:00,298.5,299.11,296.38,297.36,27038.0,298.5,299.11,296.38,297.36,27038.0
2021-07-20 12:30:00,297.49,299.65,297.48,298.82,25719.0,297.49,299.65,297.48,298.82,25719.0
2021-07-20 13:00:00,298.75,299.5,297.94,299.46,29234.0,298.75,299.5,297.94,299.46,29234.0
2021-07-20 13:30:00,299.36,300.25,298.38,298.96,41059.0,299.36,300.25,298.38,298.96,41059.0
2021-07-20 14:00:00,298.94,299.11,298.28,299.01,56266.0,298.94,299.11,298.28,299.01,56266.0
2021-07-20 14:30:00,299.11,299.72,298.01,298.23,96543.0,299.11,299.72,298.01,298.23,96543.0
2021-07-20 15:00:00,298.51,298.98,298.27,298.64,29305.0,298.51,298.98,298.27,298.64,29305.0
2021-07-20 15:30:00,298.64,299.24,297.55,297.6,105392.0,298.64,299.24,297.55,297.6,105392.0
2021-07-21 09:30:00,296.45,297.35,293.02,296.35,33603.0,296.45,297.35,293.02,296.35,33603.0
2021-07-21 10:00:00,295.78,297.09,293.03,295.58,60777.0,295.78,297.09,293.03,295.58,60777.0
2021-07-21 10:30:00,295.68,295.76,292.5,294.16,28925.0,295.68,295.76,292.5,294.16,28925.0
2021-07-21 11:00:00,294.49,297.61,294.49,297.07,35175.0,294.49,297.61,294.49,297.07,35175.0
2021-07-21 11:30:00,297.0,297.38,295.76,295.77,16624.0,297.0,297.38,295.76,295.77,16624.0
2021-07-21 12:00:00,295.53,295.89,294.22,294.28,12357.0,295.53,295.89,294.22,294.28,12357.0
2021-07-21 12:30:00,294.22,294.7,290.83,290.89,51494.0,294.22,294.7,290.83,290.89,51494.0
2021-07-21 13:00:00,291.18,293.28,290.85,292.12,32159.0,291.18,293.28,290.85,292.12,32159.0
2021-07-21 13:30:00,292.01,292.06,291.05,291.33,22260.0,292.01,292.06,291.05,291.33,22260.0
2021-07-21 14:00:00,291.4,292.16,291.1,291.86,17608.0,291.4,292.16,291.1,291.86,17608.0
2021-07-21 14:30:00,291.97,292.48,291.35,291.78,14480.0,291.97,292.48,291.35,291.78,14480.0
2021-07-21 15:00:00,291.66,293.99,291.66,292.72,25369.0,291.66,293.99,291.66,292.72,25369.0
2021-07-21 15:30:00,292.85,293.4,291.34,292.07,87582.0,292.85,293.4,291.34,292.07,87582.0
2021-07-22 09:30:00,290.3,290.89,286.13,287.78,61173.0,290.3,290.89,286.13,287.78,61173.0
2021-07-22 10:00:00,288.1,288.8,285.76,287.33,37955.0,288.1,288.8,285.76,287.33,37955.0
2021-07-22 10:30:00,287.07,288.3,285.4,285.8,30634.0,287.07,288.3,285.4,285.8,30634.0
2021-07-22 11:00:00,285.9,287.21,284.82,285.75,40864.0,285.9,287.21,284.82,285.75,40864.0
2021-07-22 11:30:00,285.67,286.12,285.45,285.76,10409.0,285.67,286.12,285.45,285.76,10409.0
2021-07-22 12:00:00,285.66,285.72,282.86,283.21,25224.0,285.66,285.72,282.86,283.21,25224.0
2021-07-22 12:30:00,283.37,286.43,283.28,285.2,31190.0,283.37,286.43,283.28,285.2,31190.0
2021-07-22 13:00:00,285.35,288.24,285.35,287.92,37200.0,285.35,288.24,285.35,287.92,37200.0
2021-07-22 13:30:00,288.16,288.27,286.64,287.8,15998.0,288.16,288.27,286.64,287.8,15998.0
2021-07-22 14:00:00,287.62,287.62,286.22,286.33,11659.0,287.62,287.62,286.22,286.33,11659.0
2021-07-22 14:30:00,286.48,288.55,286.23,288.16,22998.0,286.48,288.55,286.23,288.16,22998.0
2021-07-22 15:00:00,288.14,288.5,287.67,288.11,28057.0,288.14,288.5,287.67,288.11,28057.0
2021-07-22 15:30:00,288.01,288.72,287.24,288.38,98480.0,288.01,288.72,287.24,288.38,98480.0
2021-07-23 09:30:00,288.14,288.35,284.6,286.49,42865.0,288.14,288.35,284.6,286.49,42865.0
2021-07-23 10:00:00,286.08,288.81,286.08,287.66,102440.0,286.08,288.81,286.08,287.66,102440.0
2021-07-23 10:30:00,288.03,288.7,286.9,287.62,32380.0,288.03,288.7,286.9,287.62,32380.0
2021-07-23 11:00:00,287.71,289.29,287.58,288.5,56884.0,287.71,289.29,287.58,288.5,56884.0
2021-07-23 11:30:00,288.29,289.0,287.3,288.0,42912.0,288.29,289.0,287.3,288.0,42912.0
2021-07-23 12:00:00,287.86,287.86,286.59,286.69,10962.0,287.86,287.86,286.59,286.69,10962.0
2021-07-23 12:30:00,286.7,287.0,285.61,285.96,18273.0,286.7,287.0,285.61,285.96,18273.0
2021-07-23 13:00:00,285.96,286.22,285.15,285.82,26498.0,285.96,286.22,285.15,285.82,26498.0
2021-07-23 13:30:00,285.86,286.12,285.45,285.73,29581.0,285.86,286.12,285.45,285.73,29581.0
2021-07-23 14:00:00,285.69,286.5,285.26,285.28,18281.0,285.69,286.5,285.26,285.28,18281.0
2021-07-23 14:30:00,285.35,286.03,284.48,285.99,27199.0,285.35,286.03,284.48,285.99,27199.0
2021-07-23 15:00:00,285.83,286.0,285.0,285.94,15857.0,285.83,286.0,285.0,285.94,15857.0
2021-07-23 15:30:00,286.07,286.37,284.8,285.92,79144.0,286.07,286.37,284.8,285.92,79144.0
2021-07-26 09:30:00,284.53,285.65,281.38,285.55,36841.0,284.53,285.65,281.38,285.55,36841.0
2021-07-26 10:00:00,285.83,289.23,285.83,288.17,23845.0,285.83,289.23,285.83,288.17,23845.0
2021-07-26 10:30:00,288.07,289.55,287.12,287.34,20736.0,288.07,289.55,287.12,287.34,20736.0
2021-07-26 11:00:00,287.94,288.93,287.32,288.75,10191.0,287.94,288.93,287.32,288.75,10191.0
2021-07-26 11:30:00,288.9,289.41,288.11,288.46,15704.0,288.9,289.41,288.11,288.46,15704.0
2021-07-26 12:00:00,288.73,288.79,284.41,285.72,24524.0,288.73,288.79,284.41,285.72,24524.0
2021-07-26 12:30:00,285.72,285.72,283.0,283.42,11662.0,285.72,285.72,283.0,283.42,11662.0
2021-07-26 13:00:00,283.3,284.58,282.67,284.47,16598.0,283.3,284.58,282.67,284.47,16598.0
2021-07-26 13:30:00,284.66,285.0,283.37,283.85,25364.0,284.66,285.0,283.37,283.85,25364.0
2021-07-26 14:00:00,284.15,285.2,283.6,285.06,11578.0,284.15,285.2,283.6,285.06,11578.0
2021-07-26 14:30:00,284.67,285.12,284.2,284.3,13737.0,284.67,285.12,284.2,284.3,13737.0
2021-07-26 15:00:00,284.39,284.4,283.35,283.79,21587.0,284.39,284.4,283.35,283.79,21587.0
2021-07-26 15:30:00,283.69,284.04,282.57,284.04,87325.0,283.69,284.04,282.57,284.04,87325.0
2021-07-27 09:30:00,284.75,284.75,275.73,275.78,110626.0,284.75,284.75,275.73,275.78,110626.0
2021-07-27 10:00:00,275.98,276.76,271.25,272.9,77113.0,275.98,276.76,271.25,272.9,77113.0
2021-07-27 10:30:00,272.89,273.38,270.9,271.66,56743.0,272.89,273.38,270.9,271.66,56743.0
2021-07-27 11:00:00,271.51,272.93,268.81,269.65,73991.0,271.51,272.93,268.81,269.65,73991.0
2021-07-27 11:30:00,269.26,271.76,266.85,271.76,66585.0,269.26,271.76,266.85,271.76,66585.0
2021-07-27 12:00:00,271.37,272.23,270.79,270.82,36119.0,271.37,272.23,270.79,270.82,36119.0
2021-07-27 12:30:00,271.04,271.66,269.75,270.52,24364.0,271.04,271.66,269.75,270.52,24364.0
2021-07-27 13:00:00,270.37,270.44,269.0,269.76,24858.0,270.37,270.44,269.0,269.76,24858.0
2021-07-27 13:30:00,269.71,272.69,269.15,272.11,41148.0,269.71,272.69,269.15,272.11,41148.0
2021-07-27 14:00:00,272.11,274.96,272.05,274.1,31351.0,272.11,274.96,272.05,274.1,31351.0
2021-07-27 14:30:00,274.09,275.97,274.05,275.32,34344.0,274.09,275.97,274.05,275.32,34344.0
2021-07-27 15:00:00,275.38,275.71,273.93,275.03,35604.0,275.38,275.71,273.93,275.03,35604.0
2021-07-27 15:30:00,275.22,275.23,273.95,274.48,118079.0,275.22,275.23,273.95,274.48,118079.0
2021-07-28 09:30:00,273.84,279.39,273.84,279.23,66567.0,273.84,279.39,273.84,279.23,66567.0
2021-07-28 10:00:00,278.92,279.41,273.69,274.1,96557.0,278.92,279.41,273.69,274.1,96557.0
2021-07-28 10:30:00,274.24,274.53,271.45,271.94,43976.0,274.24,274.53,271.45,271.94,43976.0
2021-07-28 11:00:00,272.02,276.45,272.02,274.17,56885.0,272.02,276.45,272.02,274.17,56885.0
2021-07-28 11:30:00,274.0,274.59,273.04,274.0,19878.0,274.0,274.59,273.04,274.0,19878.0
2021-07-28 12:00:00,273.81,277.99,273.66,277.57,23536.0,273.81,277.99,273.66,277.57,23536.0
2021-07-28 12:30:00,277.35,277.37,273.92,274.15,19922.0,277.35,277.37,273.92,274.15,19922.0
2021-07-28 13:00:00,274.5,275.28,273.13,273.8,14018.0,274.5,275.28,273.13,273.8,14018.0
2021-07-28 13:30:00,273.85,273.85,272.11,272.47,19873.0,273.85,273.85,272.11,272.47,19873.0
2021-07-28 14:00:00,272.4,274.7,271.86,273.62,26002.0,272.4,274.7,271.86,273.62,26002.0
2021-07-28 14:30:00,273.63,275.51,273.12,274.3,14956.0,273.63,275.51,273.12,274.3,14956.0
2021-07-28 15:00:00,274.4,278.07,274.16,277.72,121586.0,274.4,278.07,274.16,277.72,121586.0
2021-07-28 15:30:00,277.85,278.12,274.37,274.57,93380.0,277.85,278.12,274.37,274.57,93380.0
2021-07-29 09:30:00,268.46,269.75,264.57,266.15,172309.0,268.46,269.75,264.57,266.15,172309.0
2021-07-29 10:00:00,266.15,266.48,262.76,265.01,103305.0,266.15,266.48,262.76,265.01,103305.0
2021-07-29 10:30:00,265.01,265.28,262.89,265.06,113540.0,265.01,265.28,262.89,265.06,113540.0
2021-07-29 11:00:00,265.27,265.64,261.08,263.63,107615.0,265.27,265.64,261.08,263.63,107615.0
2021-07-29 11:30:00,263.02,263.84,261.82,262.12,43905.0,263.02,263.84,261.82,262.12,43905.0
2021-07-29 12:00:00,262.22,263.56,261.62,262.45,43047.0,262.22,263.56,261.62,262.45,43047.0
2021-07-29 12:30:00,262.5,262.55,261.21,261.86,37831.0,262.5,262.55,261.21,261.86,37831.0
2021-07-29 13:00:00,261.86,263.93,261.62,262.3,33152.0,261.86,263.93,261.62,262.3,33152.0
2021-07-29 13:30:00,262.39,262.55,259.75,260.38,96107.0,262.39,262.55,259.75,260.38,96107.0
2021-07-29 14:00:00,260.43,260.78,258.5,259.07,99324.0,260.43,260.78,258.5,259.07,99324.0
2021-07-29 14:30:00,259.16,259.44,257.47,259.29,72267.0,259.16,259.44,257.47,259.29,72267.0
2021-07-29 15:00:00,259.42,262.15,258.61,260.53,105693.0,259.42,262.15,258.61,260.53,105693.0
2021-07-29 15:30:00,260.61,262.65,260.61,261.95,150719.0,260.61,262.65,260.61,261.95,150719.0
2021-07-30 09:30:00,253.0,254.99,243.07,247.92,491048.0,253.0,254.99,243.07,247.92,491048.0
2021-07-30 10:00:00,247.92,248.64,243.7,246.63,251131.0,247.92,248.64,243.7,246.63,251131.0
2021-07-30 10:30:00,246.63,246.79,244.2,246.0,129422.0,246.63,246.79,244.2,246.0,129422.0
2021-07-30 11:00:00,246.02,246.58,244.25,245.65,146271.0,246.02,246.58,244.25,245.65,146271.0
2021-07-30 11:30:00,245.48,247.6,244.76,247.59,90168.0,245.48,247.6,244.76,247.59,90168.0
2021-07-30 12:00:00,247.6,247.6,243.07,243.09,81422.0,247.6,247.6,243.07,243.09,81422.0
2021-07-30 12:30:00,243.27,243.45,241.01,241.15,102019.0,243.27,243.45,241.01,241.15,102019.0
2021-07-30 13:00:00,241.13,242.37,240.26,241.39,73348.0,241.13,242.37,240.26,241.39,73348.0
2021-07-30 13:30:00,241.63,241.63,240.03,241.07,62848.0,241.63,241.63,240.03,241.07,62848.0
2021-07-30 14:00:00,241.11,241.6,239.32,240.37,140315.0,241.11,241.6,239.32,240.37,140315.0
2021-07-30 14:30:00,240.37,242.21,239.8,241.1,51922.0,240.37,242.21,239.8,241.1,51922.0
2021-07-30 15:00:00,241.27,241.5,240.04,241.0,74140.0,241.27,241.5,240.04,241.0,74140.0
2021-07-30 15:30:00,241.09,241.66,240.25,241.65,268262.0,241.09,241.66,240.25,241.65,268262.0
2021-08-02 09:30:00,240.67,241.66,234.18,241.0,392105.0,240.67,241.66,234.18,241.0,392105.0
2021-08-02 10:00:00,241.05,241.27,235.85,237.16,129334.0,241.05,241.27,235.85,237.16,129334.0
2021-08-02 10:30:00,237.32,240.15,237.04,238.48,161981.0,237.32,240.15,237.04,238.48,161981.0
2021-08-02 11:00:00,238.65,240.27,238.35,240.27,83776.0,238.65,240.27,238.35,240.27,83776.0
2021-08-02 11:30:00,240.37,241.49,239.61,240.2,91074.0,240.37,241.49,239.61,240.2,91074.0
2021-08-02 12:00:00,240.21,243.99,239.09,243.18,101803.0,240.21,243.99,239.09,243.18,101803.0
2021-08-02 12:30:00,243.29,243.85,242.71,243.85,55494.0,243.29,243.85,242.71,243.85,55494.0
2021-08-02 13:00:00,243.91,244.89,243.3,243.77,73862.0,243.91,244.89,243.3,243.77,73862.0
2021-08-02 13:30:00,243.77,244.53,242.85,244.01,118834.0,243.77,244.53,242.85,244.01,118834.0
2021-08-02 14:00:00,243.94,244.65,243.68,244.01,91265.0,243.94,244.65,243.68,244.01,91265.0
2021-08-02 14:30:00,243.92,244.24,242.44,243.28,130856.0,243.92,244.24,242.44,243.28,130856.0
2021-08-02 15:00:00,243.31,243.79,242.13,242.18,91186.0,243.31,243.79,242.13,242.18,91186.0
2021-08-02 15:30:00,242.27,242.87,241.84,242.15,284043.0,242.27,242.87,241.84,242.15,284043.0
2021-08-03 09:30:00,241.2,249.66,241.07,247.7,289812.0,241.2,249.66,241.07,247.7,289812.0
2021-08-03 10:00:00,247.69,248.61,242.28,242.86,190774.0,247.69,248.61,242.28,242.86,190774.0
2021-08-03 10:30:00,242.86,246.86,242.55,245.74,92081.0,242.86,246.86,242.55,245.74,92081.0
2021-08-03 11:00:00,245.74,246.6,244.75,245.23,99578.0,245.74,246.6,244.75,245.23,99578.0
2021-08-03 11:30:00,245.63,249.55,245.63,248.63,94021.0,245.63,249.55,245.63,248.63,94021.0
2021-08-03 12:00:00,249.07,250.27,248.49,249.98,84068.0,249.07,250.27,248.49,249.98,84068.0
2021-08-03 12:30:00,249.98,250.82,248.7,249.11,104252.0,249.98,250.82,248.7,249.11,104252.0
2021-08-03 13:00:00,249.21,249.99,248.71,249.87,62137.0,249.21,249.99,248.71,249.87,62137.0
2021-08-03 13:30:00,249.82,250.0,248.11,248.71,52169.0,249.82,250.0,248.11,248.71,52169.0
2021-08-03 14:00:00,248.71,248.92,247.0,248.84,59861.0,248.71,248.92,247.0,248.84,59861.0
2021-08-03 14:30:00,248.97,249.4,247.84,249.33,52960.0,248.97,249.4,247.84,249.33,52960.0
2021-08-03 15:00:00,249.39,250.0,249.13,249.84,48440.0,249.39,250.0,249.13,249.84,48440.0
2021-08-03 15:30:00,249.84,250.06,248.66,249.31,153160.0,249.84,250.06,248.66,249.31,153160.0
2021-08-04 09:30:00,250.0,252.8,248.6,249.48,143763.0,250.0,252.8,248.6,249.48,143763.0
2021-08-04 10:00:00,249.5,249.68,245.01,245.28,83825.0,249.5,249.68,245.01,245.28,83825.0
2021-08-04 10:30:00,245.44,245.67,239.53,242.84,213663.0,245.44,245.67,239.53,242.84,213663.0
2021-08-04 11:00:00,242.84,244.59,242.34,244.01,89097.0,242.84,244.59,242.34,244.01,89097.0
2021-08-04 11:30:00,244.29,245.04,242.26,242.51,65549.0,244.29,245.04,242.26,242.51,65549.0
2021-08-04 12:00:00,242.54,245.44,242.4,244.88,60738.0,242.54,245.44,242.4,244.88,60738.0
2021-08-04 12:30:00,244.99,249.1,244.86,247.48,93839.0,244.99,249.1,244.86,247.48,93839.0
2021-08-04 13:00:00,247.73,249.23,247.65,248.32,48159.0,247.73,249.23,247.65,248.32,48159.0
2021-08-04 13:30:00,248.55,249.55,247.92,249.43,101630.0,248.55,249.55,247.92,249.43,101630.0
2021-08-04 14:00:00,249.35,252.6,249.1,251.37,148285.0,249.35,252.6,249.1,251.37,148285.0
2021-08-04 14:30:00,251.39,252.5,250.88,252.24,87642.0,251.39,252.5,250.88,252.24,87642.0
2021-08-04 15:00:00,252.28,252.5,250.72,251.63,83422.0,252.28,252.5,250.72,251.63,83422.0
2021-08-04 15:30:00,251.55,251.87,250.18,251.05,193151.0,251.55,251.87,250.18,251.05,193151.0
2021-08-05 09:30:00,255.0,285.0,255.0,281.31,1119524.0,255.0,285.0,255.0,281.31,1119524.0
2021-08-05 10:00:00,281.25,281.5,273.2,279.45,409007.0,281.25,281.5,273.2,279.45,409007.0
2021-08-05 10:30:00,279.38,281.56,274.94,276.27,180966.0,279.38,281.56,274.94,276.27,180966.0
2021-08-05 11:00:00,275.95,279.09,273.7,273.76,104338.0,275.95,279.09,273.7,273.76,104338.0
2021-08-05 11:30:00,274.19,274.87,270.06,271.43,175466.0,274.19,274.87,270.06,271.43,175466.0
2021-08-05 12:00:00,271.25,276.97,271.02,275.65,125413.0,271.25,276.97,271.02,275.65,125413.0
2021-08-05 12:30:00,275.49,278.67,275.24,277.13,96347.0,275.49,278.67,275.24,277.13,96347.0
2021-08-05 13:00:00,277.26,277.84,275.4,277.44,85510.0,277.26,277.84,275.4,277.44,85510.0
2021-08-05 13:30:00,277.45,279.79,277.2,277.99,87249.0,277.45,279.79,277.2,277.99,87249.0
2021-08-05 14:00:00,278.0,278.53,276.34,277.59,45265.0,278.0,278.53,276.34,277.59,45265.0
2021-08-05 14:30:00,277.6,278.9,277.2,277.8,55759.0,277.6,278.9,277.2,277.8,55759.0
2021-08-05 15:00:00,278.11,279.6,276.8,278.5,86706.0,278.11,279.6,276.8,278.5,86706.0
2021-08-05 15:30:00,278.3,278.31,275.46,275.74,232365.0,278.3,278.31,275.46,275.74,232365.0
2021-08-06 09:30:00,270.0,272.36,266.01,268.97,158937.0,270.0,272.36,266.01,268.97,158937.0
2021-08-06 10:00:00,268.7,271.59,266.37,267.12,89316.0,268.7,271.59,266.37,267.12,89316.0
2021-08-06 10:30:00,266.75,267.29,262.99,263.59,100079.0,266.75,267.29,262.99,263.59,100079.0
2021-08-06 11:00:00,263.79,264.27,262.08,262.52,71599.0,263.79,264.27,262.08,262.52,71599.0
2021-08-06 11:30:00,262.38,264.09,261.76,263.88,53066.0,262.38,264.09,261.76,263.88,53066.0
2021-08-06 12:00:00,263.62,264.29,260.12,260.82,63801.0,263.62,264.29,260.12,260.82,63801.0
2021-08-06 12:30:00,260.73,261.77,258.71,258.99,90389.0,260.73,261.77,258.71,258.99,90389.0
2021-08-06 13:00:00,259.11,264.95,258.97,262.74,85618.0,259.11,264.95,258.97,262.74,85618.0
2021-08-06 13:30:00,262.96,266.83,261.74,264.8,87583.0,262.96,266.83,261.74,264.8,87583.0
2021-08-06 14:00:00,264.65,265.62,264.33,264.81,43379.0,264.65,265.62,264.33,264.81,43379.0
2021-08-06 14:30:00,264.81,266.2,263.57,264.24,37778.0,264.81,266.2,263.57,264.24,37778.0
2021-08-06 15:00:00,263.83,264.71,262.15,262.24,62153.0,263.83,264.71,262.15,262.24,62153.0
2021-08-06 15:30:00,262.29,264.67,261.88,263.5,172620.0,262.29,264.67,261.88,263.5,172620.0
2021-08-09 09:30:00,263.5,266.83,262.12,266.18,82441.0,263.5,266.83,262.12,266.18,82441.0
2021-08-09 10:00:00,265.93,267.47,265.68,266.96,35759.0,265.93,267.47,265.68,266.96,35759.0
2021-08-09 10:30:00,267.31,270.4,267.29,270.22,61590.0,267.31,270.4,267.29,270.22,61590.0
2021-08-09 11:00:00,270.36,274.96,270.36,273.78,94895.0,270.36,274.96,270.36,273.78,94895.0
2021-08-09 11:30:00,273.83,277.94,272.94,277.46,121125.0,273.83,277.94,272.94,277.46,121125.0
2021-08-09 12:00:00,277.34,278.84,276.78,278.21,72997.0,277.34,278.84,276.78,278.21,72997.0
2021-08-09 12:30:00,278.25,280.1,278.18,279.91,60748.0,278.25,280.1,278.18,279.91,60748.0
2021-08-09 13:00:00,279.82,279.82,278.79,279.0,56371.0,279.82,279.82,278.79,279.0,56371.0
2021-08-09 13:30:00,279.06,281.17,278.85,280.43,87551.0,279.06,281.17,278.85,280.43,87551.0
2021-08-09 14:00:00,280.2,280.44,278.56,279.35,76882.0,280.2,280.44,278.56,279.35,76882.0
2021-08-09 14:30:00,279.19,279.74,279.0,279.37,69109.0,279.19,279.74,279.0,279.37,69109.0
2021-08-09 15:00:00,279.24,279.5,277.76,278.11,97487.0,279.24,279.5,277.76,278.11,97487.0
2021-08-09 15:30:00,278.08,279.34,278.07,278.32,266129.0,278.08,279.34,278.07,278.32,266129.0
2021-08-10 09:30:00,280.35,294.48,280.35,291.99,423578.0,280.35,294.48,280.35,291.99,423578.0
2021-08-10 10:00:00,291.99,293.43,285.35,285.73,197681.0,291.99,293.43,285.35,285.73,197681.0
2021-08-10 10:30:00,285.34,288.47,283.86,285.91,127995.0,285.34,288.47,283.86,285.91,127995.0
2021-08-10 11:00:00,285.9,287.91,284.04,287.35,60954.0,285.9,287.91,284.04,287.35,60954.0
2021-08-10 11:30:00,287.38,288.8,286.84,288.8,59522.0,287.38,288.8,286.84,288.8,59522.0
2021-08-10 12:00:00,288.91,291.32,288.76,291.13,68265.0,288.91,291.32,288.76,291.13,68265.0
2021-08-10 12:30:00,291.17,292.36,289.85,291.56,87173.0,291.17,292.36,289.85,291.56,87173.0
2021-08-10 13:00:00,291.56,293.31,291.3,293.06,65489.0,291.56,293.31,291.3,293.06,65489.0
2021-08-10 13:30:00,293.28,293.28,289.88,290.32,45809.0,293.28,293.28,289.88,290.32,45809.0
2021-08-10 14:00:00,289.89,290.23,287.71,287.94,41103.0,289.89,290.23,287.71,287.94,41103.0
2021-08-10 14:30:00,287.81,289.35,287.81,288.72,37709.0,287.81,289.35,287.81,288.72,37709.0
2021-08-10 15:00:00,288.84,289.07,287.46,288.16,43201.0,288.84,289.07,287.46,288.16,43201.0
2021-08-10 15:30:00,288.16,288.82,283.56,285.28,234611.0,288.16,288.82,283.56,285.28,234611.0
2021-08-11 09:30:00,287.87,299.28,287.45,298.48,281717.0,287.87,299.28,287.45,298.48,281717.0
2021-08-11 10:00:00,298.66,304.0,298.6,302.39,302379.0,298.66,304.0,298.6,302.39,302379.0
2021-08-11 10:30:00,302.39,305.24,301.01,301.43,174225.0,302.39,305.24,301.01,301.43,174225.0
2021-08-11 11:00:00,301.06,301.25,297.08,298.67,119787.0,301.06,301.25,297.08,298.67,119787.0
2021-08-11 11:30:00,298.67,300.73,296.56,300.33,130285.0,298.67,300.73,296.56,300.33,130285.0
2021-08-11 12:00:00,300.03,303.54,299.71,302.95,103436.0,300.03,303.54,299.71,302.95,103436.0
2021-08-11 12:30:00,302.74,305.0,301.96,303.93,141217.0,302.74,305.0,301.96,303.93,141217.0
2021-08-11 13:00:00,303.93,306.14,303.76,304.46,140027.0,303.93,306.14,303.76,304.46,140027.0
2021-08-11 13:30:00,304.05,306.8,303.88,306.41,60716.0,304.05,306.8,303.88,306.41,60716.0
2021-08-11 14:00:00,306.24,308.25,305.88,306.96,80749.0,306.24,308.25,305.88,306.96,80749.0
2021-08-11 14:30:00,306.96,308.38,306.78,307.97,93950.0,306.96,308.38,306.78,307.97,93950.0
2021-08-11 15:00:00,308.08,309.73,306.53,308.52,152510.0,308.08,309.73,306.53,308.52,152510.0
2021-08-11 15:30:00,308.62,310.2,307.88,310.19,323378.0,308.62,310.2,307.88,310.19,323378.0
2021-08-12 09:30:00,307.4,313.58,306.35,309.67,203880.0,307.4,313.58,306.35,309.67,203880.0
2021-08-12 10:00:00,309.98,310.79,303.0,306.05,172468.0,309.98,310.79,303.0,306.05,172468.0
2021-08-12 10:30:00,306.27,306.4,302.53,303.44,81116.0,306.27,306.4,302.53,303.44,81116.0
2021-08-12 11:00:00,303.63,307.76,303.23,307.73,68971.0,303.63,307.76,303.23,307.73,68971.0
2021-08-12 11:30:00,307.94,310.87,307.57,310.48,76360.0,307.94,310.87,307.57,310.48,76360.0
2021-08-12 12:00:00,310.74,312.0,309.99,310.36,55481.0,310.74,312.0,309.99,310.36,55481.0
2021-08-12 12:30:00,310.26,312.42,310.26,311.25,37022.0,310.26,312.42,310.26,311.25,37022.0
2021-08-12 13:00:00,311.12,312.37,311.03,311.82,47685.0,311.12,312.37,311.03,311.82,47685.0
2021-08-12 13:30:00,311.94,313.38,311.91,313.25,44666.0,311.94,313.38,311.91,313.25,44666.0
2021-08-12 14:00:00,313.34,315.5,313.25,314.85,147252.0,313.34,315.5,313.25,314.85,147252.0
2021-08-12 14:30:00,314.92,315.14,311.71,312.55,68609.0,314.92,315.14,311.71,312.55,68609.0
2021-08-12 15:00:00,312.77,315.37,312.75,315.16,93229.0,312.77,315.37,312.75,315.16,93229.0
2021-08-12 15:30:00,315.25,317.0,314.64,316.54,308565.0,315.25,317.0,314.64,316.54,308565.0
2021-08-13 09:30:00,317.45,317.45,307.0,307.0,103602.0,317.45,317.45,307.0,307.0,103602.0
2021-08-13 10:00:00,306.63,308.89,306.05,308.49,48948.0,306.63,308.89,306.05,308.49,48948.0
2021-08-13 10:30:00,308.78,309.15,305.02,305.75,35991.0,308.78,309.15,305.02,305.75,35991.0
2021-08-13 11:00:00,305.86,306.82,304.35,305.98,43902.0,305.86,306.82,304.35,305.98,43902.0
2021-08-13 11:30:00,305.88,306.85,305.03,306.54,54028.0,305.88,306.85,305.03,306.54,54028.0
2021-08-13 12:00:00,306.54,307.62,305.74,307.62,26809.0,306.54,307.62,305.74,307.62,26809.0
2021-08-13 12:30:00,307.82,308.26,306.5,308.07,30604.0,307.82,308.26,306.5,308.07,30604.0
2021-08-13 13:00:00,308.0,309.13,307.75,308.1,34999.0,308.0,309.13,307.75,308.1,34999.0
2021-08-13 13:30:00,308.33,308.65,307.28,308.08,52909.0,308.33,308.65,307.28,308.08,52909.0
2021-08-13 14:00:00,308.0,308.42,306.6,307.71,28136.0,308.0,308.42,306.6,307.71,28136.0
2021-08-13 14:30:00,307.69,307.99,306.93,307.63,24133.0,307.69,307.99,306.93,307.63,24133.0
2021-08-13 15:00:00,307.63,308.98,307.51,308.82,49122.0,307.63,308.98,307.51,308.82,49122.0
2021-08-13 15:30:00,308.68,312.2,308.0,310.76,230065.0,308.68,312.2,308.0,310.76,230065.0
2021-08-16 09:30:00,309.84,309.89,302.02,302.56,89489.0,309.84,309.89,302.02,302.56,89489.0
2021-08-16 10:00:00,302.48,303.97,297.33,298.28,94512.0,302.48,303.97,297.33,298.28,94512.0
2021-08-16 10:30:00,298.29,300.21,296.0,296.0,93394.0,298.29,300.21,296.0,296.0,93394.0
2021-08-16 11:00:00,296.11,299.33,294.47,298.36,71140.0,296.11,299.33,294.47,298.36,71140.0
2021-08-16 11:30:00,298.49,299.64,297.97,299.12,46169.0,298.49,299.64,297.97,299.12,46169.0
2021-08-16 12:00:00,298.98,300.16,298.88,299.32,45111.0,298.98,300.16,298.88,299.32,45111.0
2021-08-16 12:30:00,299.46,300.24,299.09,299.93,26340.0,299.46,300.24,299.09,299.93,26340.0
2021-08-16 13:00:00,300.28,302.7,300.17,302.38,38707.0,300.28,302.7,300.17,302.38,38707.0
2021-08-16 13:30:00,302.49,303.66,302.3,303.34,38505.0,302.49,303.66,302.3,303.34,38505.0
2021-08-16 14:00:00,303.21,304.23,303.21,304.2,38728.0,303.21,304.23,303.21,304.2,38728.0
2021-08-16 14:30:00,304.22,304.86,303.96,304.5,37081.0,304.22,304.86,303.96,304.5,37081.0
2021-08-16 15:00:00,304.33,304.87,302.75,303.32,43518.0,304.33,304.87,302.75,303.32,43518.0
2021-08-16 15:30:00,303.21,303.42,299.48,299.96,140223.0,303.21,303.42,299.48,299.96,140223.0
2021-08-17 09:30:00,295.1,300.16,292.79,294.51,139348.0,295.1,300.16,292.79,294.51,139348.0
2021-08-17 10:00:00,294.26,297.41,292.65,295.56,48893.0,294.26,297.41,292.65,295.56,48893.0
2021-08-17 10:30:00,295.51,297.04,294.0,294.02,52522.0,295.51,297.04,294.0,294.02,52522.0
2021-08-17 11:00:00,294.0,298.98,294.0,296.38,36832.0,294.0,298.98,294.0,296.38,36832.0
2021-08-17 11:30:00,296.06,296.96,293.36,293.87,41207.0,296.06,296.96,293.36,293.87,41207.0
2021-08-17 12:00:00,293.87,294.36,292.49,294.13,50794.0,293.87,294.36,292.49,294.13,50794.0
2021-08-17 12:30:00,294.49,295.15,293.01,293.34,34102.0,294.49,295.15,293.01,293.34,34102.0
2021-08-17 13:00:00,293.21,297.34,293.21,295.22,30165.0,293.21,297.34,293.21,295.22,30165.0
2021-08-17 13:30:00,294.83,295.51,293.7,295.1,29177.0,294.83,295.51,293.7,295.1,29177.0
2021-08-17 14:00:00,295.34,298.12,294.52,297.86,42357.0,295.34,298.12,294.52,297.86,42357.0
2021-08-17 14:30:00,298.13,300.62,297.32,300.35,51768.0,298.13,300.62,297.32,300.35,51768.0
2021-08-17 15:00:00,300.41,301.46,298.27,298.9,51931.0,300.41,301.46,298.27,298.9,51931.0
2021-08-17 15:30:00,299.13,300.14,298.11,298.38,100114.0,299.13,300.14,298.11,298.38,100114.0
2021-08-18 09:30:00,296.28,298.24,291.85,292.31,53376.0,296.28,298.24,291.85,292.31,53376.0
2021-08-18 10:00:00,292.15,292.15,288.01,288.91,74480.0,292.15,292.15,288.01,288.91,74480.0
2021-08-18 10:30:00,288.96,289.82,286.0,288.5,80274.0,288.96,289.82,286.0,288.5,80274.0
2021-08-18 11:00:00,288.27,289.6,286.5,288.82,52288.0,288.27,289.6,286.5,288.82,52288.0
2021-08-18 11:30:00,288.7,289.77,288.13,289.34,30043.0,288.7,289.77,288.13,289.34,30043.0
2021-08-18 12:00:00,289.05,289.5,288.16,288.93,48717.0,289.05,289.5,288.16,288.93,48717.0
2021-08-18 12:30:00,289.14,289.55,288.72,289.39,14069.0,289.14,289.55,288.72,289.39,14069.0
2021-08-18 13:00:00,289.36,289.7,288.95,289.15,14386.0,289.36,289.7,288.95,289.15,14386.0
2021-08-18 13:30:00,289.15,289.64,288.34,288.51,11744.0,289.15,289.64,288.34,288.51,11744.0
2021-08-18 14:00:00,288.51,289.38,286.85,288.0,33106.0,288.51,289.38,286.85,288.0,33106.0
2021-08-18 14:30:00,287.94,288.19,286.98,286.98,30634.0,287.94,288.19,286.98,286.98,30634.0
2021-08-18 15:00:00,287.07,287.08,284.52,284.66,60958.0,287.07,287.08,284.52,284.66,60958.0
2021-08-18 15:30:00,284.66,284.76,280.05,280.06,210819.0,284.66,284.76,280.05,280.06,210819.0
2021-08-19 09:30:00,278.16,279.99,276.0,277.4,90307.0,278.16,279.99,276.0,277.4,90307.0
2021-08-19 10:00:00,277.71,283.31,277.71,282.35,65016.0,277.71,283.31,277.71,282.35,65016.0
2021-08-19 10:30:00,282.3,282.42,279.1,280.98,47271.0,282.3,282.42,279.1,280.98,47271.0
2021-08-19 11:00:00,280.82,283.15,280.47,282.62,52614.0,280.82,283.15,280.47,282.62,52614.0
2021-08-19 11:30:00,282.52,283.6,280.71,282.98,74651.0,282.52,283.6,280.71,282.98,74651.0
2021-08-19 12:00:00,282.98,283.52,282.26,283.25,41491.0,282.98,283.52,282.26,283.25,41491.0
2021-08-19 12:30:00,283.15,284.29,282.71,284.11,19244.0,283.15,284.29,282.71,284.11,19244.0
2021-08-19 13:00:00,284.01,284.01,282.51,282.84,26672.0,284.01,284.01,282.51,282.84,26672.0
2021-08-19 13:30:00,282.64,283.32,282.58,282.94,25366.0,282.64,283.32,282.58,282.94,25366.0
2021-08-19 14:00:00,283.1,283.39,280.0,280.09,47808.0,283.1,283.39,280.0,280.09,47808.0
2021-08-19 14:30:00,280.15,283.23,279.76,282.13,71332.0,280.15,283.23,279.76,282.13,71332.0
2021-08-19 15:00:00,282.23,283.35,281.91,283.26,33667.0,282.23,283.35,281.91,283.26,33667.0
2021-08-19 15:30:00,283.18,284.03,282.93,283.69,127828.0,283.18,284.03,282.93,283.69,127828.0
2021-08-20 09:30:00,285.31,288.49,283.05,284.41,50140.0,285.31,288.49,283.05,284.41,50140.0
2021-08-20 10:00:00,284.7,287.75,284.7,286.47,34108.0,284.7,287.75,284.7,286.47,34108.0
2021-08-20 10:30:00,286.39,290.41,286.39,289.26,34316.0,286.39,290.41,286.39,289.26,34316.0
2021-08-20 11:00:00,289.31,290.5,288.41,289.91,18238.0,289.31,290.5,288.41,289.91,18238.0
2021-08-20 11:30:00,289.99,290.81,289.05,290.17,37393.0,289.99,290.81,289.05,290.17,37393.0
2021-08-20 12:00:00,290.16,292.2,289.93,291.91,33304.0,290.16,292.2,289.93,291.91,33304.0
2021-08-20 12:30:00,292.0,292.76,291.43,291.59,21868.0,292.0,292.76,291.43,291.59,21868.0
2021-08-20 13:00:00,291.59,291.73,289.5,289.96,30688.0,291.59,291.73,289.5,289.96,30688.0
2021-08-20 13:30:00,290.04,290.83,289.12,290.0,27536.0,290.04,290.83,289.12,290.0,27536.0
2021-08-20 14:00:00,290.1,292.0,290.1,292.0,35517.0,290.1,292.0,290.1,292.0,35517.0
2021-08-20 14:30:00,292.05,292.17,290.89,291.99,32052.0,292.05,292.17,290.89,291.99,32052.0
2021-08-20 15:00:00,291.85,291.99,289.24,290.28,49752.0,291.85,291.99,289.24,290.28,49752.0
2021-08-20 15:30:00,290.17,291.46,289.5,290.77,154197.0,290.17,291.46,289.5,290.77,154197.0
2021-08-23 09:30:00,294.26,294.26,289.39,289.92,36493.0,294.26,294.26,289.39,289.92,36493.0
2021-08-23 10:00:00,289.73,290.68,287.33,289.4,43330.0,289.73,290.68,287.33,289.4,43330.0
2021-08-23 10:30:00,289.6,292.16,288.55,292.1,20304.0,289.6,292.16,288.55,292.1,20304.0
2021-08-23 11:00:00,291.84,292.6,289.5,289.5,19975.0,291.84,292.6,289.5,289.5,19975.0
2021-08-23 11:30:00,289.07,290.5,288.78,289.25,13718.0,289.07,290.5,288.78,289.25,13718.0
2021-08-23 12:00:00,289.27,289.27,286.53,287.0,23225.0,289.27,289.27,286.53,287.0,23225.0
2021-08-23 12:30:00,287.51,290.21,287.23,289.87,13739.0,287.51,290.21,287.23,289.87,13739.0
2021-08-23 13:00:00,290.18,290.18,288.33,288.41,15417.0,290.18,290.18,288.33,288.41,15417.0
2021-08-23 13:30:00,288.66,289.98,288.49,289.29,13884.0,288.66,289.98,288.49,289.29,13884.0
2021-08-23 14:00:00,289.12,290.67,289.12,289.5,14662.0,289.12,290.67,289.12,289.5,14662.0
2021-08-23 14:30:00,289.41,290.45,288.91,289.17,12543.0,289.41,290.45,288.91,289.17,12543.0
2021-08-23 15:00:00,288.98,289.66,287.76,288.73,15882.0,288.98,289.66,287.76,288.73,15882.0
2021-08-23 15:30:00,288.71,288.93,286.99,286.99,60919.0,288.71,288.93,286.99,286.99,60919.0
2021-08-24 09:30:00,288.89,289.32,284.23,284.66,42227.0,288.89,289.32,284.23,284.66,42227.0
2021-08-24 10:00:00,284.23,286.1,283.15,284.55,46577.0,284.23,286.1,283.15,284.55,46577.0
2021-08-24 10:30:00,284.94,285.96,283.38,283.97,27113.0,284.94,285.96,283.38,283.97,27113.0
2021-08-24 11:00:00,283.79,284.69,282.77,283.41,24476.0,283.79,284.69,282.77,283.41,24476.0
2021-08-24 11:30:00,283.31,284.45,283.01,284.2,15380.0,283.31,284.45,283.01,284.2,15380.0
2021-08-24 12:00:00,284.2,284.4,282.84,283.53,18526.0,284.2,284.4,282.84,283.53,18526.0
2021-08-24 12:30:00,283.42,285.33,283.05,283.96,21729.0,283.42,285.33,283.05,283.96,21729.0
2021-08-24 13:00:00,284.09,284.13,282.72,282.91,12331.0,284.09,284.13,282.72,282.91,12331.0
2021-08-24 13:30:00,282.98,283.95,282.8,283.81,15022.0,282.98,283.95,282.8,283.81,15022.0
2021-08-24 14:00:00,284.0,285.0,283.7,284.3,16998.0,284.0,285.0,283.7,284.3,16998.0
2021-08-24 14:30:00,284.57,285.95,284.45,285.6,18763.0,284.57,285.95,284.45,285.6,18763.0
2021-08-24 15:00:00,285.55,287.83,285.55,287.83,41981.0,285.55,287.83,285.55,287.83,41981.0
2021-08-24 15:30:00,287.82,287.82,285.27,286.35,93433.0,287.82,287.82,285.27,286.35,93433.0
2021-08-25 09:30:00,284.57,285.49,281.76,282.21,32212.0,284.57,285.49,281.76,282.21,32212.0
2021-08-25 10:00:00,282.74,283.56,280.62,282.04,32370.0,282.74,283.56,280.62,282.04,32370.0
2021-08-25 10:30:00,282.14,282.2,279.36,281.3,22069.0,282.14,282.2,279.36,281.3,22069.0
2021-08-25 11:00:00,281.01,283.18,281.01,283.06,22107.0,281.01,283.18,281.01,283.06,22107.0
2021-08-25 11:30:00,283.0,283.43,282.41,282.98,7337.0,283.0,283.43,282.41,282.98,7337.0
2021-08-25 12:00:00,282.89,283.5,282.5,283.03,9680.0,282.89,283.5,282.5,283.03,9680.0
2021-08-25 12:30:00,282.75,284.44,282.26,284.42,9503.0,282.75,284.44,282.26,284.42,9503.0
2021-08-25 13:00:00,284.24,284.35,283.08,284.09,11123.0,284.24,284.35,283.08,284.09,11123.0
2021-08-25 13:30:00,284.09,285.05,284.05,284.87,12939.0,284.09,285.05,284.05,284.87,12939.0
2021-08-25 14:00:00,285.13,286.7,285.06,286.25,21191.0,285.13,286.7,285.06,286.25,21191.0
2021-08-25 14:30:00,286.17,287.62,285.83,287.28,14394.0,286.17,287.62,285.83,287.28,14394.0
2021-08-25 15:00:00,287.12,287.3,285.87,287.2,25755.0,287.12,287.3,285.87,287.2,25755.0
2021-08-25 15:30:00,287.18,288.95,287.18,288.86,90819.0,287.18,288.95,287.18,288.86,90819.0
2021-08-26 09:30:00,285.73,297.71,285.0,296.01,124249.0,285.73,297.71,285.0,296.01,124249.0
2021-08-26 10:00:00,296.39,300.39,295.05,296.69,128149.0,296.39,300.39,295.05,296.69,128149.0
2021-08-26 10:30:00,296.89,298.51,289.42,291.42,112282.0,296.89,298.51,289.42,291.42,112282.0
2021-08-26 11:00:00,291.4,293.27,289.04,292.35,41764.0,291.4,293.27,289.04,292.35,41764.0
2021-08-26 11:30:00,292.59,296.79,292.5,296.29,22651.0,292.59,296.79,292.5,296.29,22651.0
2021-08-26 12:00:00,296.18,297.32,295.4,295.42,22649.0,296.18,297.32,295.4,295.42,22649.0
2021-08-26 12:30:00,295.38,296.65,294.57,295.1,17857.0,295.38,296.65,294.57,295.1,17857.0
2021-08-26 13:00:00,294.91,295.19,293.72,294.31,14156.0,294.91,295.19,293.72,294.31,14156.0
2021-08-26 13:30:00,294.52,294.84,293.52,293.52,12594.0,294.52,294.84,293.52,293.52,12594.0
2021-08-26 14:00:00,293.74,293.82,292.64,293.37,10169.0,293.74,293.82,292.64,293.37,10169.0
2021-08-26 14:30:00,293.54,294.23,291.0,291.41,20081.0,293.54,294.23,291.0,291.41,20081.0
2021-08-26 15:00:00,291.0,291.51,289.41,291.33,33170.0,291.0,291.51,289.41,291.33,33170.0
2021-08-26 15:30:00,291.18,291.74,290.19,291.34,66732.0,291.18,291.74,290.19,291.34,66732.0
2021-08-27 09:30:00,290.0,294.64,289.6,293.09,40558.0,290.0,294.64,289.6,293.09,40558.0
2021-08-27 10:00:00,292.55,296.86,291.6,296.38,29835.0,292.55,296.86,291.6,296.38,29835.0
2021-08-27 10:30:00,296.46,296.46,290.01,290.8,22468.0,296.46,296.46,290.01,290.8,22468.0
2021-08-27 11:00:00,290.76,293.7,290.76,292.17,12183.0,290.76,293.7,290.76,292.17,12183.0
2021-08-27 11:30:00,291.94,292.79,291.7,292.31,7025.0,291.94,292.79,291.7,292.31,7025.0
2021-08-27 12:00:00,292.51,292.64,290.65,290.65,9236.0,292.51,292.64,290.65,290.65,9236.0
2021-08-27 12:30:00,290.58,291.12,289.41,289.44,12693.0,290.58,291.12,289.41,289.44,12693.0
2021-08-27 13:00:00,289.6,290.24,288.93,289.77,15835.0,289.6,290.24,288.93,289.77,15835.0
2021-08-27 13:30:00,289.64,289.87,288.74,289.87,13873.0,289.64,289.87,288.74,289.87,13873.0
2021-08-27 14:00:00,289.68,290.66,289.68,290.61,15450.0,289.68,290.66,289.68,290.61,15450.0
2021-08-27 14:30:00,290.46,290.63,289.87,290.56,12464.0,290.46,290.63,289.87,290.56,12464.0
2021-08-27 15:00:00,290.32,291.16,290.3,290.87,12968.0,290.32,291.16,290.3,290.87,12968.0
2021-08-27 15:30:00,290.87,291.58,290.53,291.25,70486.0,290.87,291.58,290.53,291.25,70486.0
2021-08-30 09:30:00,291.94,294.0,290.55,293.87,36390.0,291.94,294.0,290.55,293.87,36390.0
2021-08-30 10:00:00,293.59,294.0,290.63,291.38,16821.0,293.59,294.0,290.63,291.38,16821.0
2021-08-30 10:30:00,291.65,292.39,290.25,291.82,38674.0,291.65,292.39,290.25,291.82,38674.0
2021-08-30 11:00:00,291.86,293.04,291.1,291.37,28750.0,291.86,293.04,291.1,291.37,28750.0
2021-08-30 11:30:00,291.27,292.13,290.95,291.23,33542.0,291.27,292.13,290.95,291.23,33542.0
2021-08-30 12:00:00,291.3,291.67,290.17,291.29,19325.0,291.3,291.67,290.17,291.29,19325.0
2021-08-30 12:30:00,291.15,291.79,291.14,291.19,7621.0,291.15,291.79,291.14,291.19,7621.0
2021-08-30 13:00:00,291.0,291.6,291.0,291.19,18453.0,291.0,291.6,291.0,291.19,18453.0
2021-08-30 13:30:00,291.25,291.65,291.0,291.14,20428.0,291.25,291.65,291.0,291.14,20428.0
2021-08-30 14:00:00,291.15,291.89,291.1,291.63,29099.0,291.15,291.89,291.1,291.63,29099.0
2021-08-30 14:30:00,291.6,293.08,291.59,292.17,24769.0,291.6,293.08,291.59,292.17,24769.0
2021-08-30 15:00:00,292.28,292.5,291.56,291.83,36271.0,292.28,292.5,291.56,291.83,36271.0
2021-08-30 15:30:00,291.79,292.6,291.21,291.86,156629.0,291.79,292.6,291.21,291.86,156629.0
2021-08-31 09:30:00,292.82,292.82,283.22,283.49,70816.0,292.82,292.82,283.22,283.49,70816.0
2021-08-31 10:00:00,283.47,284.58,279.6,281.39,97077.0,283.47,284.58,279.6,281.39,97077.0
2021-08-31 10:30:00,281.21,282.67,280.15,282.0,64455.0,281.21,282.67,280.15,282.0,64455.0
2021-08-31 11:00:00,281.68,282.59,280.9,281.49,19357.0,281.68,282.59,280.9,281.49,19357.0
2021-08-31 11:30:00,281.39,282.42,280.48,281.24,24080.0,281.39,282.42,280.48,281.24,24080.0
2021-08-31 12:00:00,281.18,282.7,280.97,282.7,14251.0,281.18,282.7,280.97,282.7,14251.0
2021-08-31 12:30:00,282.55,284.57,281.9,282.58,23184.0,282.55,284.57,281.9,282.58,23184.0
2021-08-31 13:00:00,282.74,282.89,282.04,282.45,13358.0,282.74,282.89,282.04,282.45,13358.0
2021-08-31 13:30:00,282.66,282.8,281.41,282.48,16140.0,282.66,282.8,281.41,282.48,16140.0
2021-08-31 14:00:00,282.71,285.0,282.66,283.03,28902.0,282.71,285.0,282.66,283.03,28902.0
2021-08-31 14:30:00,283.26,283.83,282.46,283.32,23052.0,283.26,283.83,282.46,283.32,23052.0
2021-08-31 15:00:00,283.32,283.42,281.25,281.81,26429.0,283.32,283.42,281.25,281.81,26429.0
2021-08-31 15:30:00,281.92,281.97,280.69,280.75,105193.0,281.92,281.97,280.69,280.75,105193.0
2021-09-01 09:30:00,284.19,285.55,282.08,284.14,44086.0,284.19,285.55,282.08,284.14,44086.0
2021-09-01 10:00:00,284.42,286.35,282.55,286.35,23419.0,284.42,286.35,282.55,286.35,23419.0
2021-09-01 10:30:00,286.05,286.07,284.24,284.31,22517.0,286.05,286.07,284.24,284.31,22517.0
2021-09-01 11:00:00,284.5,284.5,281.08,283.12,17926.0,284.5,284.5,281.08,283.12,17926.0
2021-09-01 11:30:00,283.1,284.17,281.0,281.69,24473.0,283.1,284.17,281.0,281.69,24473.0
2021-09-01 12:00:00,281.7,282.81,281.07,282.46,9094.0,281.7,282.81,281.07,282.46,9094.0
2021-09-01 12:30:00,282.51,283.14,281.15,282.02,21349.0,282.51,283.14,281.15,282.02,21349.0
2021-09-01 13:00:00,281.98,283.5,280.81,282.74,21520.0,281.98,283.5,280.81,282.74,21520.0
2021-09-01 13:30:00,282.62,282.89,281.63,281.88,10347.0,282.62,282.89,281.63,281.88,10347.0
2021-09-01 14:00:00,281.77,282.06,280.27,280.49,15643.0,281.77,282.06,280.27,280.49,15643.0
2021-09-01 14:30:00,280.59,280.72,278.76,280.29,27489.0,280.59,280.72,278.76,280.29,27489.0
2021-09-01 15:00:00,280.35,280.76,279.29,280.19,21825.0,280.35,280.76,279.29,280.19,21825.0
2021-09-01 15:30:00,280.3,280.32,278.44,279.35,77629.0,280.3,280.32,278.44,279.35,77629.0
2021-09-02 09:30:00,279.01,280.55,275.15,275.65,59686.0,279.01,280.55,275.15,275.65,59686.0
2021-09-02 10:00:00,275.68,278.82,275.33,278.06,50019.0,275.68,278.82,275.33,278.06,50019.0
2021-09-02 10:30:00,277.9,278.0,276.29,276.8,27976.0,277.9,278.0,276.29,276.8,27976.0
2021-09-02 11:00:00,276.8,277.76,276.53,277.24,33041.0,276.8,277.76,276.53,277.24,33041.0
2021-09-02 11:30:00,277.24,277.36,276.61,277.19,26710.0,277.24,277.36,276.61,277.19,26710.0
2021-09-02 12:00:00,277.19,277.38,276.52,276.8,18788.0,277.19,277.38,276.52,276.8,18788.0
2021-09-02 12:30:00,276.69,276.76,274.66,275.26,30612.0,276.69,276.76,274.66,275.26,30612.0
2021-09-02 13:00:00,274.96,274.96,272.99,273.15,65547.0,274.96,274.96,272.99,273.15,65547.0
2021-09-02 13:30:00,273.15,273.64,271.88,273.4,53885.0,273.15,273.64,271.88,273.4,53885.0
2021-09-02 14:00:00,273.38,274.22,272.31,273.99,49231.0,273.38,274.22,272.31,273.99,49231.0
2021-09-02 14:30:00,273.96,274.35,273.3,273.59,24253.0,273.96,274.35,273.3,273.59,24253.0
2021-09-02 15:00:00,273.87,273.89,272.01,273.09,60773.0,273.87,273.89,272.01,273.09,60773.0
2021-09-02 15:30:00,273.16,274.52,272.66,274.18,135985.0,273.16,274.52,272.66,274.18,135985.0
2021-09-03 09:30:00,272.76,277.14,269.04,277.14,58069.0,272.76,277.14,269.04,277.14,58069.0
2021-09-03 10:00:00,277.5,278.57,275.23,278.26,61590.0,277.5,278.57,275.23,278.26,61590.0
2021-09-03 10:30:00,278.23,279.94,277.08,279.28,35383.0,278.23,279.94,277.08,279.28,35383.0
2021-09-03 11:00:00,279.17,279.83,276.65,276.65,39311.0,279.17,279.83,276.65,276.65,39311.0
2021-09-03 11:30:00,276.72,276.8,275.55,275.98,14277.0,276.72,276.8,275.55,275.98,14277.0
2021-09-03 12:00:00,275.95,277.29,275.95,276.62,16998.0,275.95,277.29,275.95,276.62,16998.0
2021-09-03 12:30:00,276.41,276.41,274.6,275.08,22647.0,276.41,276.41,274.6,275.08,22647.0
2021-09-03 13:00:00,274.97,275.06,273.79,274.03,16326.0,274.97,275.06,273.79,274.03,16326.0
2021-09-03 13:30:00,274.03,274.61,273.0,273.14,25215.0,274.03,274.61,273.0,273.14,25215.0
2021-09-03 14:00:00,273.32,273.92,272.18,273.52,15922.0,273.32,273.92,272.18,273.52,15922.0
2021-09-03 14:30:00,273.75,274.58,273.43,273.69,10761.0,273.75,274.58,273.43,273.69,10761.0
2021-09-03 15:00:00,273.54,273.69,272.56,273.47,14190.0,273.54,273.69,272.56,273.47,14190.0
2021-09-03 15:30:00,273.33,273.99,272.97,273.64,42289.0,273.33,273.99,272.97,273.64,42289.0
2021-09-07 09:30:00,270.0,272.99,266.0,267.91,108117.0,270.0,272.99,266.0,267.91,108117.0
2021-09-07 10:00:00,268.0,270.11,267.18,267.52,24773.0,268.0,270.11,267.18,267.52,24773.0
2021-09-07 10:30:00,267.4,269.54,266.7,267.21,32274.0,267.4,269.54,266.7,267.21,32274.0
2021-09-07 11:00:00,267.18,267.18,264.67,265.72,49210.0,267.18,267.18,264.67,265.72,49210.0
2021-09-07 11:30:00,265.72,267.55,265.72,267.17,25903.0,265.72,267.55,265.72,267.17,25903.0
2021-09-07 12:00:00,267.16,269.12,266.59,269.12,19926.0,267.16,269.12,266.59,269.12,19926.0
2021-09-07 12:30:00,269.11,269.12,265.52,265.87,34721.0,269.11,269.12,265.52,265.87,34721.0
2021-09-07 13:00:00,265.94,267.08,265.67,266.31,38572.0,265.94,267.08,265.67,266.31,38572.0
2021-09-07 13:30:00,266.42,268.4,266.1,268.4,26258.0,266.42,268.4,266.1,268.4,26258.0
2021-09-07 14:00:00,268.5,269.13,267.55,268.99,26043.0,268.5,269.13,267.55,268.99,26043.0
2021-09-07 14:30:00,268.99,269.19,268.09,268.93,26260.0,268.99,269.19,268.09,268.93,26260.0
2021-09-07 15:00:00,269.08,269.97,268.75,269.97,24036.0,269.08,269.97,268.75,269.97,24036.0
2021-09-07 15:30:00,269.94,270.74,268.79,269.71,89156.0,269.94,270.74,268.79,269.71,89156.0
2021-09-08 09:30:00,270.0,270.78,265.49,266.64,67807.0,270.0,270.78,265.49,266.64,67807.0
2021-09-08 10:00:00,266.5,267.64,265.4,266.4,27022.0,266.5,267.64,265.4,266.4,27022.0
2021-09-08 10:30:00,266.41,266.75,262.73,263.09,38064.0,266.41,266.75,262.73,263.09,38064.0
2021-09-08 11:00:00,262.87,265.45,262.87,263.53,53618.0,262.87,265.45,262.87,263.53,53618.0
2021-09-08 11:30:00,263.67,264.95,263.3,263.33,34022.0,263.67,264.95,263.3,263.33,34022.0
2021-09-08 12:00:00,263.28,264.51,262.51,264.15,30729.0,263.28,264.51,262.51,264.15,30729.0
2021-09-08 12:30:00,264.15,264.93,263.66,263.66,10569.0,264.15,264.93,263.66,263.66,10569.0
2021-09-08 13:00:00,264.08,265.08,264.08,264.55,12229.0,264.08,265.08,264.08,264.55,12229.0
2021-09-08 13:30:00,264.63,265.17,264.16,264.38,10677.0,264.63,265.17,264.16,264.38,10677.0
2021-09-08 14:00:00,264.55,265.45,264.32,264.49,12820.0,264.55,265.45,264.32,264.49,12820.0
2021-09-08 14:30:00,264.51,264.75,263.39,263.66,15863.0,264.51,264.75,263.39,263.66,15863.0
2021-09-08 15:00:00,263.66,264.47,263.3,264.36,24639.0,263.66,264.47,263.3,264.36,24639.0
2021-09-08 15:30:00,264.25,264.32,262.97,264.07,76686.0,264.25,264.32,262.97,264.07,76686.0
2021-09-09 09:30:00,265.51,265.85,260.6,265.85,42427.0,265.51,265.85,260.6,265.85,42427.0
2021-09-09 10:00:00,265.85,269.16,265.15,268.06,37255.0,265.85,269.16,265.15,268.06,37255.0
2021-09-09 10:30:00,268.53,268.84,267.29,268.5,21076.0,268.53,268.84,267.29,268.5,21076.0
2021-09-09 11:00:00,268.63,268.75,265.93,265.95,18708.0,268.63,268.75,265.93,265.95,18708.0
2021-09-09 11:30:00,265.59,266.86,265.09,265.81,15108.0,265.59,266.86,265.09,265.81,15108.0
2021-09-09 12:00:00,265.78,268.32,265.64,268.03,21055.0,265.78,268.32,265.64,268.03,21055.0
2021-09-09 12:30:00,268.02,268.48,267.56,267.79,30665.0,268.02,268.48,267.56,267.79,30665.0
2021-09-09 13:00:00,267.74,269.28,266.36,266.7,17928.0,267.74,269.28,266.36,266.7,17928.0
2021-09-09 13:30:00,266.79,267.0,266.0,266.75,6932.0,266.79,267.0,266.0,266.75,6932.0
2021-09-09 14:00:00,266.59,269.48,266.56,269.0,18553.0,266.59,269.48,266.56,269.0,18553.0
2021-09-09 14:30:00,268.63,268.86,266.65,266.77,15220.0,268.63,268.86,266.65,266.77,15220.0
2021-09-09 15:00:00,266.83,267.08,266.16,266.34,14128.0,266.83,267.08,266.16,266.34,14128.0
2021-09-09 15:30:00,266.3,267.2,265.58,265.67,84331.0,266.3,267.2,265.58,265.67,84331.0
2021-09-10 09:30:00,269.89,272.0,268.38,270.75,69426.0,269.89,272.0,268.38,270.75,69426.0
2021-09-10 10:00:00,270.73,270.73,267.04,267.75,31307.0,270.73,270.73,267.04,267.75,31307.0
2021-09-10 10:30:00,267.53,270.36,267.05,269.13,36866.0,267.53,270.36,267.05,269.13,36866.0
2021-09-10 11:00:00,269.28,270.0,268.0,268.01,16414.0,269.28,270.0,268.0,268.01,16414.0
2021-09-10 11:30:00,268.22,269.38,267.21,268.86,16394.0,268.22,269.38,267.21,268.86,16394.0
2021-09-10 12:00:00,268.76,269.17,268.34,268.34,8238.0,268.76,269.17,268.34,268.34,8238.0
2021-09-10 12:30:00,268.46,268.72,268.27,268.4,6200.0,268.46,268.72,268.27,268.4,6200.0
2021-09-10 13:00:00,268.57,268.73,268.0,268.36,9201.0,268.57,268.73,268.0,268.36,9201.0
2021-09-10 13:30:00,268.21,268.47,267.38,267.56,9997.0,268.21,268.47,267.38,267.56,9997.0
2021-09-10 14:00:00,267.84,267.84,265.41,266.0,17213.0,267.84,267.84,265.41,266.0,17213.0
2021-09-10 14:30:00,265.9,265.9,264.88,264.97,12958.0,265.9,265.9,264.88,264.97,12958.0
2021-09-10 15:00:00,265.02,265.03,263.59,264.37,29393.0,265.02,265.03,263.59,264.37,29393.0
2021-09-10 15:30:00,264.43,265.32,262.09,262.52,169325.0,264.43,265.32,262.09,262.52,169325.0
2021-09-13 09:30:00,260.89,263.25,256.9,263.24,116983.0,260.89,263.25,256.9,263.24,116983.0
2021-09-13 10:00:00,263.16,263.74,260.58,262.03,50435.0,263.16,263.74,260.58,262.03,50435.0
2021-09-13 10:30:00,261.8,265.24,261.61,262.93,39994.0,261.8,265.24,261.61,262.93,39994.0
2021-09-13 11:00:00,263.16,266.63,262.51,266.61,32974.0,263.16,266.63,262.51,266.61,32974.0
2021-09-13 11:30:00,266.47,266.47,264.81,265.55,21024.0,266.47,266.47,264.81,265.55,21024.0
2021-09-13 12:00:00,265.31,266.87,265.26,266.56,14909.0,265.31,266.87,265.26,266.56,14909.0
2021-09-13 12:30:00,266.5,268.29,266.49,268.13,27520.0,266.5,268.29,266.49,268.13,27520.0
2021-09-13 13:00:00,268.12,268.12,266.57,266.57,11710.0,268.12,268.12,266.57,266.57,11710.0
2021-09-13 13:30:00,266.56,266.97,265.8,265.8,13318.0,266.56,266.97,265.8,265.8,13318.0
2021-09-13 14:00:00,266.11,267.71,266.11,266.77,36135.0,266.11,267.71,266.11,266.77,36135.0
2021-09-13 14:30:00,266.38,267.86,266.38,267.01,8296.0,266.38,267.86,266.38,267.01,8296.0
2021-09-13 15:00:00,266.87,267.03,266.06,266.82,12776.0,266.87,267.03,266.06,266.82,12776.0
2021-09-13 15:30:00,266.52,268.29,266.02,268.26,68824.0,266.52,268.29,266.02,268.26,68824.0
2021-09-14 09:30:00,270.0,272.75,269.55,271.39,51080.0,270.0,272.75,269.55,271.39,51080.0
2021-09-14 10:00:00,271.41,271.41,267.5,268.06,64532.0,271.41,271.41,267.5,268.06,64532.0
2021-09-14 10:30:00,268.32,268.54,266.22,266.79,14499.0,268.32,268.54,266.22,266.79,14499.0
2021-09-14 11:00:00,267.1,269.02,267.1,268.96,18212.0,267.1,269.02,267.1,268.96,18212.0
2021-09-14 11:30:00,268.72,270.11,268.69,269.51,18779.0,268.72,270.11,268.69,269.51,18779.0
2021-09-14 12:00:00,269.68,270.03,267.96,268.27,19085.0,269.68,270.03,267.96,268.27,19085.0
2021-09-14 12:30:00,268.69,268.75,266.72,267.03,23078.0,268.69,268.75,266.72,267.03,23078.0
2021-09-14 13:00:00,267.04,267.76,265.9,267.59,22228.0,267.04,267.76,265.9,267.59,22228.0
2021-09-14 13:30:00,267.55,268.67,267.16,267.16,22759.0,267.55,268.67,267.16,267.16,22759.0
2021-09-14 14:00:00,267.3,267.71,266.02,266.57,14578.0,267.3,267.71,266.02,266.57,14578.0
2021-09-14 14:30:00,266.8,266.84,265.4,266.32,19778.0,266.8,266.84,265.4,266.32,19778.0
2021-09-14 15:00:00,266.3,266.3,265.21,265.53,21521.0,266.3,266.3,265.21,265.53,21521.0
2021-09-14 15:30:00,265.73,267.51,265.32,266.47,145703.0,265.73,267.51,265.32,266.47,145703.0
2021-09-15 09:30:00,265.16,267.43,263.01,266.77,26093.0,265.16,267.43,263.01,266.77,26093.0
2021-09-15 10:00:00,266.75,267.28,265.5,267.28,9887.0,266.75,267.28,265.5,267.28,9887.0
2021-09-15 10:30:00,267.27,271.02,266.98,268.92,35795.0,267.27,271.02,266.98,268.92,35795.0
2021-09-15 11:00:00,268.89,271.11,268.89,270.31,21005.0,268.89,271.11,268.89,270.31,21005.0
2021-09-15 11:30:00,270.1,270.1,268.15,269.61,20876.0,270.1,270.1,268.15,269.61,20876.0
2021-09-15 12:00:00,269.51,269.51,267.8,267.81,44978.0,269.51,269.51,267.8,267.81,44978.0
2021-09-15 12:30:00,267.79,268.0,266.84,267.98,18463.0,267.79,268.0,266.84,267.98,18463.0
2021-09-15 13:00:00,267.98,270.33,267.96,269.52,19117.0,267.98,270.33,267.96,269.52,19117.0
2021-09-15 13:30:00,269.54,271.61,269.42,271.34,7541.0,269.54,271.61,269.42,271.34,7541.0
2021-09-15 14:00:00,271.51,273.58,271.51,273.14,31127.0,271.51,273.58,271.51,273.14,31127.0
2021-09-15 14:30:00,273.5,277.01,273.46,276.34,65392.0,273.5,277.01,273.46,276.34,65392.0
2021-09-15 15:00:00,276.4,278.0,275.58,277.79,72363.0,276.4,278.0,275.58,277.79,72363.0
2021-09-15 15:30:00,277.62,278.81,276.22,276.4,155205.0,277.62,278.81,276.22,276.4,155205.0
2021-09-16 09:30:00,275.89,281.99,275.65,279.66,98409.0,275.89,281.99,275.65,279.66,98409.0
2021-09-16 10:00:00,279.69,281.43,278.94,281.12,54937.0,279.69,281.43,278.94,281.12,54937.0
2021-09-16 10:30:00,281.1,282.79,280.37,280.77,60417.0,281.1,282.79,280.37,280.77,60417.0
2021-09-16 11:00:00,280.67,281.27,275.57,276.92,100113.0,280.67,281.27,275.57,276.92,100113.0
2021-09-16 11:30:00,277.07,278.75,276.11,277.33,29865.0,277.07,278.75,276.11,277.33,29865.0
2021-09-16 12:00:00,277.34,278.53,277.21,277.46,25960.0,277.34,278.53,277.21,277.46,25960.0
2021-09-16 12:30:00,277.27,278.1,276.78,277.76,24378.0,277.27,278.1,276.78,277.76,24378.0
2021-09-16 13:00:00,277.88,279.15,277.65,278.88,21592.0,277.88,279.15,277.65,278.88,21592.0
2021-09-16 13:30:00,278.92,278.92,276.29,277.03,13191.0,278.92,278.92,276.29,277.03,13191.0
2021-09-16 14:00:00,277.31,278.12,276.83,277.96,19383.0,277.31,278.12,276.83,277.96,19383.0
2021-09-16 14:30:00,278.08,279.74,277.99,278.94,57752.0,278.08,279.74,277.99,278.94,57752.0
2021-09-16 15:00:00,279.05,279.74,278.01,278.01,16758.0,279.05,279.74,278.01,278.01,16758.0
2021-09-16 15:30:00,277.88,278.1,277.09,277.36,113020.0,277.88,278.1,277.09,277.36,113020.0
2021-09-17 09:30:00,279.84,284.6,278.27,282.98,81998.0,279.84,284.6,278.27,282.98,81998.0
2021-09-17 10:00:00,282.79,283.3,279.79,280.55,44759.0,282.79,283.3,279.79,280.55,44759.0
2021-09-17 10:30:00,280.16,282.87,279.99,282.12,23121.0,280.16,282.87,279.99,282.12,23121.0
2021-09-17 11:00:00,282.12,284.52,281.93,283.62,43124.0,282.12,284.52,281.93,283.62,43124.0
2021-09-17 11:30:00,283.59,284.44,282.45,283.27,22041.0,283.59,284.44,282.45,283.27,22041.0
2021-09-17 12:00:00,283.51,285.84,283.21,285.57,41148.0,283.51,285.84,283.21,285.57,41148.0
2021-09-17 12:30:00,285.32,286.18,284.75,285.04,21214.0,285.32,286.18,284.75,285.04,21214.0
2021-09-17 13:00:00,284.7,286.8,283.78,286.8,44429.0,284.7,286.8,283.78,286.8,44429.0
2021-09-17 13:30:00,286.71,287.53,284.47,285.56,62270.0,286.71,287.53,284.47,285.56,62270.0
2021-09-17 14:00:00,285.49,286.53,284.49,285.45,42177.0,285.49,286.53,284.49,285.45,42177.0
2021-09-17 14:30:00,285.44,285.88,283.02,283.24,54756.0,285.44,285.88,283.02,283.24,54756.0
2021-09-17 15:00:00,283.32,285.7,283.32,285.42,58892.0,283.32,285.7,283.32,285.42,58892.0
2021-09-17 15:30:00,285.4,287.4,285.27,286.27,186256.0,285.4,287.4,285.27,286.27,186256.0
2021-09-20 09:30:00,277.5,284.17,276.7,283.91,72810.0,277.5,284.17,276.7,283.91,72810.0
2021-09-20 10:00:00,284.23,284.72,278.47,278.87,60050.0,284.23,284.72,278.47,278.87,60050.0
2021-09-20 10:30:00,278.82,280.0,276.8,279.88,64577.0,278.82,280.0,276.8,279.88,64577.0
2021-09-20 11:00:00,279.85,282.94,278.51,282.13,31160.0,279.85,282.94,278.51,282.13,31160.0
2021-09-20 11:30:00,282.13,282.4,280.79,280.85,16925.0,282.13,282.4,280.79,280.85,16925.0
2021-09-20 12:00:00,280.68,280.88,278.38,279.95,15997.0,280.68,280.88,278.38,279.95,15997.0
2021-09-20 12:30:00,280.0,281.31,279.82,280.49,24010.0,280.0,281.31,279.82,280.49,24010.0
2021-09-20 13:00:00,280.41,281.05,279.56,280.49,25025.0,280.41,281.05,279.56,280.49,25025.0
2021-09-20 13:30:00,280.2,281.86,280.2,281.19,29275.0,280.2,281.86,280.2,281.19,29275.0
2021-09-20 14:00:00,281.23,281.46,277.18,277.23,45353.0,281.23,281.46,277.18,277.23,45353.0
2021-09-20 14:30:00,277.32,277.66,276.3,277.39,34946.0,277.32,277.66,276.3,277.39,34946.0
2021-09-20 15:00:00,277.33,278.12,275.67,278.09,30292.0,277.33,278.12,275.67,278.09,30292.0
2021-09-20 15:30:00,278.36,281.24,278.33,280.42,93747.0,278.36,281.24,278.33,280.42,93747.0
2021-09-21 09:30:00,281.26,287.65,281.26,283.59,45247.0,281.26,287.65,281.26,283.59,45247.0
2021-09-21 10:00:00,283.5,283.5,279.64,281.43,27472.0,283.5,283.5,279.64,281.43,27472.0
2021-09-21 10:30:00,281.08,283.45,278.63,281.04,44039.0,281.08,283.45,278.63,281.04,44039.0
2021-09-21 11:00:00,280.6,284.34,280.32,282.58,41302.0,280.6,284.34,280.32,282.58,41302.0
2021-09-21 11:30:00,282.83,284.06,282.01,282.77,12040.0,282.83,284.06,282.01,282.77,12040.0
2021-09-21 12:00:00,283.01,283.45,281.87,282.36,7198.0,283.01,283.45,281.87,282.36,7198.0
2021-09-21 12:30:00,282.24,282.28,280.87,281.81,9993.0,282.24,282.28,280.87,281.81,9993.0
2021-09-21 13:00:00,281.82,283.4,281.6,282.76,11771.0,281.82,283.4,281.6,282.76,11771.0
2021-09-21 13:30:00,282.75,283.07,281.38,281.5,10682.0,282.75,283.07,281.38,281.5,10682.0
2021-09-21 14:00:00,281.74,282.74,280.86,281.06,9994.0,281.74,282.74,280.86,281.06,9994.0
2021-09-21 14:30:00,280.81,281.99,280.46,280.69,12802.0,280.81,281.99,280.46,280.69,12802.0
2021-09-21 15:00:00,281.03,281.86,280.5,281.17,16722.0,281.03,281.86,280.5,281.17,16722.0
2021-09-21 15:30:00,281.42,281.62,279.01,279.18,85747.0,281.42,281.62,279.01,279.18,85747.0
2021-09-22 09:30:00,279.81,283.49,279.37,281.46,23934.0,279.81,283.49,279.37,281.46,23934.0
2021-09-22 10:00:00,281.15,282.41,276.28,276.28,44596.0,281.15,282.41,276.28,276.28,44596.0
2021-09-22 10:30:00,276.37,277.09,274.25,276.16,49984.0,276.37,277.09,274.25,276.16,49984.0
2021-09-22 11:00:00,276.21,277.6,275.56,276.25,23950.0,276.21,277.6,275.56,276.25,23950.0
2021-09-22 11:30:00,276.56,279.74,276.23,279.22,29930.0,276.56,279.74,276.23,279.22,29930.0
2021-09-22 12:00:00,279.09,280.62,279.09,279.75,20861.0,279.09,280.62,279.09,279.75,20861.0
2021-09-22 12:30:00,279.94,280.51,278.27,278.28,22621.0,279.94,280.51,278.27,278.28,22621.0
2021-09-22 13:00:00,278.17,278.3,276.0,276.96,18958.0,278.17,278.3,276.0,276.96,18958.0
2021-09-22 13:30:00,276.96,277.45,276.47,276.62,15836.0,276.96,277.45,276.47,276.62,15836.0
2021-09-22 14:00:00,276.51,281.45,276.26,279.97,49628.0,276.51,281.45,276.26,279.97,49628.0
2021-09-22 14:30:00,279.97,280.93,278.6,279.28,28009.0,279.97,280.93,278.6,279.28,28009.0
2021-09-22 15:00:00,278.94,279.74,277.11,279.33,24197.0,278.94,279.74,277.11,279.33,24197.0
2021-09-22 15:30:00,279.2,280.0,277.57,277.86,85418.0,279.2,280.0,277.57,277.86,85418.0
2021-09-23 09:30:00,273.28,275.59,269.44,272.94,139910.0,273.28,275.59,269.44,272.94,139910.0
2021-09-23 10:00:00,273.14,273.69,269.0,269.72,115866.0,273.14,273.69,269.0,269.72,115866.0
2021-09-23 10:30:00,269.53,270.94,269.0,269.31,142529.0,269.53,270.94,269.0,269.31,142529.0
2021-09-23 11:00:00,269.31,274.5,269.31,274.22,74220.0,269.31,274.5,269.31,274.22,74220.0
2021-09-23 11:30:00,274.22,275.84,273.73,275.84,59268.0,274.22,275.84,273.73,275.84,59268.0
2021-09-23 12:00:00,275.65,276.88,275.62,276.27,18696.0,275.65,276.88,275.62,276.27,18696.0
2021-09-23 12:30:00,276.35,276.35,275.0,275.5,29200.0,276.35,276.35,275.0,275.5,29200.0
2021-09-23 13:00:00,275.5,276.84,275.5,275.77,39666.0,275.5,276.84,275.5,275.77,39666.0
2021-09-23 13:30:00,275.58,276.42,274.82,275.68,18545.0,275.58,276.42,274.82,275.68,18545.0
2021-09-23 14:00:00,275.48,275.61,274.79,274.86,27981.0,275.48,275.61,274.79,274.86,27981.0
2021-09-23 14:30:00,275.07,275.86,274.87,275.56,20081.0,275.07,275.86,274.87,275.56,20081.0
2021-09-23 15:00:00,275.72,276.12,275.37,275.79,23829.0,275.72,276.12,275.37,275.79,23829.0
2021-09-23 15:30:00,275.81,276.13,274.75,274.99,130411.0,275.81,276.13,274.75,274.99,130411.0
2021-09-24 09:30:00,272.52,277.06,270.93,274.54,55149.0,272.52,277.06,270.93,274.54,55149.0
2021-09-24 10:00:00,274.55,275.64,273.41,274.96,34812.0,274.55,275.64,273.41,274.96,34812.0
2021-09-24 10:30:00,275.18,276.2,273.71,274.85,60467.0,275.18,276.2,273.71,274.85,60467.0
2021-09-24 11:00:00,274.82,275.38,274.02,274.98,59763.0,274.82,275.38,274.02,274.98,59763.0
2021-09-24 11:30:00,275.0,275.42,274.47,274.83,35274.0,275.0,275.42,274.47,274.83,35274.0
2021-09-24 12:00:00,275.05,275.3,274.74,274.9,13407.0,275.05,275.3,274.74,274.9,13407.0
2021-09-24 12:30:00,274.81,275.25,274.81,275.01,16662.0,274.81,275.25,274.81,275.01,16662.0
2021-09-24 13:00:00,275.06,275.3,274.82,275.02,23931.0,275.06,275.3,274.82,275.02,23931.0
2021-09-24 13:30:00,275.01,275.04,274.38,274.72,44150.0,275.01,275.04,274.38,274.72,44150.0
2021-09-24 14:00:00,274.91,274.98,274.39,274.53,36002.0,274.91,274.98,274.39,274.53,36002.0
2021-09-24 14:30:00,274.53,274.67,273.83,274.6,38633.0,274.53,274.67,273.83,274.6,38633.0
2021-09-24 15:00:00,274.52,274.63,273.96,274.31,78516.0,274.52,274.63,273.96,274.31,78516.0
2021-09-24 15:30:00,274.34,274.74,274.03,274.35,131936.0,274.34,274.74,274.03,274.35,131936.0
2021-09-27 09:30:00,276.17,291.6,275.0,286.53,261928.0,276.17,291.6,275.0,286.53,261928.0
2021-09-27 10:00:00,286.82,288.27,283.5,284.4,89767.0,286.82,288.27,283.5,284.4,89767.0
2021-09-27 10:30:00,284.73,286.75,281.0,281.61,91130.0,284.73,286.75,281.0,281.61,91130.0
2021-09-27 11:00:00,281.5,283.9,281.41,282.66,32342.0,281.5,283.9,281.41,282.66,32342.0
2021-09-27 11:30:00,282.95,284.91,282.44,284.5,53103.0,282.95,284.91,282.44,284.5,53103.0
2021-09-27 12:00:00,284.2,284.72,282.78,283.03,22727.0,284.2,284.72,282.78,283.03,22727.0
2021-09-27 12:30:00,282.98,283.99,282.33,282.34,12056.0,282.98,283.99,282.33,282.34,12056.0
2021-09-27 13:00:00,282.51,284.7,282.12,284.7,21777.0,282.51,284.7,282.12,284.7,21777.0
2021-09-27 13:30:00,284.37,284.75,282.14,282.53,27152.0,284.37,284.75,282.14,282.53,27152.0
2021-09-27 14:00:00,282.74,283.42,282.53,282.97,12346.0,282.74,283.42,282.53,282.97,12346.0
2021-09-27 14:30:00,282.97,283.47,282.75,283.11,18993.0,282.97,283.47,282.75,283.11,18993.0
2021-09-27 15:00:00,283.19,284.06,282.78,283.5,20010.0,283.19,284.06,282.78,283.5,20010.0
2021-09-27 15:30:00,283.5,285.43,283.5,285.02,92392.0,283.5,285.43,283.5,285.02,92392.0
2021-09-28 09:30:00,283.18,283.86,276.31,278.3,93617.0,283.18,283.86,276.31,278.3,93617.0
2021-09-28 10:00:00,277.39,278.0,274.68,276.07,52812.0,277.39,278.0,274.68,276.07,52812.0
2021-09-28 10:30:00,275.89,277.72,275.14,275.84,31671.0,275.89,277.72,275.14,275.84,31671.0
2021-09-28 11:00:00,276.21,276.21,274.77,275.31,27640.0,276.21,276.21,274.77,275.31,27640.0
2021-09-28 11:30:00,275.23,276.83,274.31,276.01,21296.0,275.23,276.83,274.31,276.01,21296.0
2021-09-28 12:00:00,275.99,278.5,275.84,278.12,22736.0,275.99,278.5,275.84,278.12,22736.0
2021-09-28 12:30:00,277.95,277.95,275.64,276.84,27705.0,277.95,277.95,275.64,276.84,27705.0
2021-09-28 13:00:00,277.3,277.32,275.81,277.01,13428.0,277.3,277.32,275.81,277.01,13428.0
2021-09-28 13:30:00,276.85,278.25,276.7,277.67,26054.0,276.85,278.25,276.7,277.67,26054.0
2021-09-28 14:00:00,277.65,279.19,277.41,277.97,24140.0,277.65,279.19,277.41,277.97,24140.0
2021-09-28 14:30:00,278.4,280.13,277.64,279.63,23164.0,278.4,280.13,277.64,279.63,23164.0
2021-09-28 15:00:00,279.63,280.92,279.0,279.0,27771.0,279.63,280.92,279.0,279.0,27771.0
2021-09-28 15:30:00,278.85,279.78,277.64,277.98,93984.0,278.85,279.78,277.64,277.98,93984.0
2021-09-29 09:30:00,278.34,287.9,278.34,284.87,120122.0,278.34,287.9,278.34,284.87,120122.0
2021-09-29 10:00:00,285.18,285.3,280.26,280.26,65895.0,285.18,285.3,280.26,280.26,65895.0
2021-09-29 10:30:00,280.76,281.32,279.79,280.01,30181.0,280.76,281.32,279.79,280.01,30181.0
2021-09-29 11:00:00,279.9,280.38,277.97,278.3,25554.0,279.9,280.38,277.97,278.3,25554.0
2021-09-29 11:30:00,278.44,278.44,275.46,275.91,38544.0,278.44,278.44,275.46,275.91,38544.0
2021-09-29 12:00:00,275.65,276.33,274.05,274.72,73649.0,275.65,276.33,274.05,274.72,73649.0
2021-09-29 12:30:00,274.71,276.37,274.42,275.06,28618.0,274.71,276.37,274.42,275.06,28618.0
2021-09-29 13:00:00,274.94,275.43,274.15,274.4,22444.0,274.94,275.43,274.15,274.4,22444.0
2021-09-29 13:30:00,274.46,275.45,274.27,275.34,54303.0,274.46,275.45,274.27,275.34,54303.0
2021-09-29 14:00:00,275.22,275.75,274.63,275.0,19708.0,275.22,275.75,274.63,275.0,19708.0
2021-09-29 14:30:00,275.18,275.61,274.66,275.55,19365.0,275.18,275.61,274.66,275.55,19365.0
2021-09-29 15:00:00,275.81,275.81,272.11,272.66,58548.0,275.81,275.81,272.11,272.66,58548.0
2021-09-29 15:30:00,272.63,272.64,270.05,271.06,156777.0,272.63,272.64,270.05,271.06,156777.0
2021-09-30 09:30:00,263.55,266.28,260.34,265.31,223004.0,263.55,266.28,260.34,265.31,223004.0
2021-09-30 10:00:00,265.86,265.98,257.65,258.29,231241.0,265.86,265.98,257.65,258.29,231241.0
2021-09-30 10:30:00,257.99,258.14,255.21,255.46,127460.0,257.99,258.14,255.21,255.46,127460.0
2021-09-30 11:00:00,255.34,258.59,254.07,258.34,126712.0,255.34,258.59,254.07,258.34,126712.0
2021-09-30 11:30:00,258.34,259.24,256.07,256.77,95579.0,258.34,259.24,256.07,256.77,95579.0
2021-09-30 12:00:00,256.86,257.31,255.52,255.65,64166.0,256.86,257.31,255.52,255.65,64166.0
2021-09-30 12:30:00,255.45,257.22,255.17,256.67,138035.0,255.45,257.22,255.17,256.67,138035.0
2021-09-30 13:00:00,256.8,257.76,255.7,255.71,60380.0,256.8,257.76,255.7,255.71,60380.0
2021-09-30 13:30:00,255.67,258.83,255.38,257.3,96694.0,255.67,258.83,255.38,257.3,96694.0
2021-09-30 14:00:00,257.14,259.3,256.79,259.3,78618.0,257.14,259.3,256.79,259.3,78618.0
2021-09-30 14:30:00,259.32,259.49,256.66,257.67,68673.0,259.32,259.49,256.66,257.67,68673.0
2021-09-30 15:00:00,257.39,258.03,256.92,257.15,59945.0,257.39,258.03,256.92,257.15,59945.0
2021-09-30 15:30:00,257.15,258.6,255.13,255.4,208887.0,257.15,258.6,255.13,255.4,208887.0
2021-10-01 09:30:00,255.63,257.64,248.01,249.53,137213.0,255.63,257.64,248.01,249.53,137213.0
2021-10-01 10:00:00,249.16,250.3,246.04,246.63,112775.0,249.16,250.3,246.04,246.63,112775.0
2021-10-01 10:30:00,247.0,250.65,246.68,249.84,96107.0,247.0,250.65,246.68,249.84,96107.0
2021-10-01 11:00:00,249.84,252.29,248.7,252.29,57506.0,249.84,252.29,248.7,252.29,57506.0
2021-10-01 11:30:00,252.25,254.51,252.0,252.0,46014.0,252.25,254.51,252.0,252.0,46014.0
2021-10-01 12:00:00,252.2,254.95,251.85,254.02,72156.0,252.2,254.95,251.85,254.02,72156.0
2021-10-01 12:30:00,254.39,255.06,253.1,253.68,31179.0,254.39,255.06,253.1,253.68,31179.0
2021-10-01 13:00:00,253.55,255.12,253.17,254.54,37418.0,253.55,255.12,253.17,254.54,37418.0
2021-10-01 13:30:00,254.63,255.04,251.49,251.72,26880.0,254.63,255.04,251.49,251.72,26880.0
2021-10-01 14:00:00,251.88,253.98,250.34,253.26,42743.0,251.88,253.98,250.34,253.26,42743.0
2021-10-01 14:30:00,253.25,255.24,252.84,254.78,37124.0,253.25,255.24,252.84,254.78,37124.0
2021-10-01 15:00:00,254.91,255.25,254.43,254.82,31555.0,254.91,255.25,254.43,254.82,31555.0
2021-10-01 15:30:00,254.84,255.41,252.4,253.06,173325.0,254.84,255.41,252.4,253.06,173325.0
2021-10-04 09:30:00,245.0,251.0,243.34,247.17,201481.0,245.0,251.0,243.34,247.17,201481.0
2021-10-04 10:00:00,246.95,247.13,241.33,241.74,138700.0,246.95,247.13,241.33,241.74,138700.0
2021-10-04 10:30:00,241.71,242.29,239.86,239.86,192955.0,241.71,242.29,239.86,239.86,192955.0
2021-10-04 11:00:00,239.84,241.72,238.73,240.66,120308.0,239.84,241.72,238.73,240.66,120308.0
2021-10-04 11:30:00,240.68,243.14,239.66,242.49,93785.0,240.68,243.14,239.66,242.49,93785.0
2021-10-04 12:00:00,242.12,244.68,241.98,243.68,102857.0,242.12,244.68,241.98,243.68,102857.0
2021-10-04 12:30:00,243.64,243.64,241.06,242.3,55957.0,243.64,243.64,241.06,242.3,55957.0
2021-10-04 13:00:00,242.15,242.16,240.28,240.32,65994.0,242.15,242.16,240.28,240.32,65994.0
2021-10-04 13:30:00,240.27,241.23,238.39,239.27,62446.0,240.27,241.23,238.39,239.27,62446.0
2021-10-04 14:00:00,239.32,239.48,238.29,238.8,77969.0,239.32,239.48,238.29,238.8,77969.0
2021-10-04 14:30:00,238.78,240.36,238.48,240.16,73864.0,238.78,240.36,238.48,240.16,73864.0
2021-10-04 15:00:00,240.07,241.72,238.59,238.83,87894.0,240.07,241.72,238.59,238.83,87894.0
2021-10-04 15:30:00,238.9,239.73,238.5,239.55,248662.0,238.9,239.73,238.5,239.55,248662.0
2021-10-05 09:30:00,241.95,244.83,240.21,243.68,140140.0,241.95,244.83,240.21,243.68,140140.0
2021-10-05 10:00:00,243.73,246.24,243.69,244.91,56859.0,243.73,246.24,243.69,244.91,56859.0
2021-10-05 10:30:00,244.93,246.0,243.72,245.27,37157.0,244.93,246.0,243.72,245.27,37157.0
2021-10-05 11:00:00,245.24,246.21,243.58,243.83,50540.0,245.24,246.21,243.58,243.83,50540.0
2021-10-05 11:30:00,244.02,244.27,241.82,241.91,36480.0,244.02,244.27,241.82,241.91,36480.0
2021-10-05 12:00:00,242.02,242.71,241.3,241.84,37254.0,242.02,242.71,241.3,241.84,37254.0
2021-10-05 12:30:00,242.1,242.91,241.0,242.72,25157.0,242.1,242.91,241.0,242.72,25157.0
2021-10-05 13:00:00,242.81,244.08,241.9,243.59,27792.0,242.81,244.08,241.9,243.59,27792.0
2021-10-05 13:30:00,243.63,244.42,242.76,244.4,30802.0,243.63,244.42,242.76,244.4,30802.0
2021-10-05 14:00:00,244.43,244.88,243.71,244.26,30277.0,244.43,244.88,243.71,244.26,30277.0
2021-10-05 14:30:00,244.35,244.54,243.26,243.94,29554.0,244.35,244.54,243.26,243.94,29554.0
2021-10-05 15:00:00,243.9,243.95,242.16,242.17,26408.0,243.9,243.95,242.16,242.17,26408.0
2021-10-05 15:30:00,242.14,242.64,240.74,241.23,134647.0,242.14,242.64,240.74,241.23,134647.0
2021-10-06 09:30:00,239.79,242.44,237.78,238.19,55684.0,239.79,242.44,237.78,238.19,55684.0
2021-10-06 10:00:00,238.0,241.85,236.79,241.69,34491.0,238.0,241.85,236.79,241.69,34491.0
2021-10-06 10:30:00,241.65,245.24,240.39,244.63,55927.0,241.65,245.24,240.39,244.63,55927.0
2021-10-06 11:00:00,244.22,244.66,242.81,244.34,28283.0,244.22,244.66,242.81,244.34,28283.0
2021-10-06 11:30:00,244.12,246.35,243.88,246.09,28389.0,244.12,246.35,243.88,246.09,28389.0
2021-10-06 12:00:00,246.09,246.41,244.57,244.89,18152.0,246.09,246.41,244.57,244.89,18152.0
2021-10-06 12:30:00,245.14,245.62,244.33,244.53,25754.0,245.14,245.62,244.33,244.53,25754.0
2021-10-06 13:00:00,244.93,244.98,243.23,244.64,34250.0,244.93,244.98,243.23,244.64,34250.0
2021-10-06 13:30:00,244.63,245.97,244.14,245.39,26833.0,244.63,245.97,244.14,245.39,26833.0
2021-10-06 14:00:00,245.5,246.2,244.46,246.2,21505.0,245.5,246.2,244.46,246.2,21505.0
2021-10-06 14:30:00,246.23,247.04,242.81,242.81,36950.0,246.23,247.04,242.81,242.81,36950.0
2021-10-06 15:00:00,242.83,243.78,242.23,242.23,18934.0,242.83,243.78,242.23,242.23,18934.0
2021-10-06 15:30:00,242.22,242.42,239.7,240.93,123236.0,242.22,242.42,239.7,240.93,123236.0
2021-10-07 09:30:00,240.14,247.81,240.14,247.62,82416.0,240.14,247.81,240.14,247.62,82416.0
2021-10-07 10:00:00,247.45,249.0,245.75,248.28,63127.0,247.45,249.0,245.75,248.28,63127.0
2021-10-07 10:30:00,248.39,250.28,247.94,248.33,70925.0,248.39,250.28,247.94,248.33,70925.0
2021-10-07 11:00:00,248.51,249.63,248.51,249.04,22141.0,248.51,249.63,248.51,249.04,22141.0
2021-10-07 11:30:00,249.03,249.03,247.11,247.64,21634.0,249.03,249.03,247.11,247.64,21634.0
2021-10-07 12:00:00,247.64,247.66,246.24,246.96,15048.0,247.64,247.66,246.24,246.96,15048.0
2021-10-07 12:30:00,246.81,247.64,246.81,247.0,12699.0,246.81,247.64,246.81,247.0,12699.0
2021-10-07 13:00:00,246.99,248.08,246.57,247.71,15868.0,246.99,248.08,246.57,247.71,15868.0
2021-10-07 13:30:00,247.82,248.44,247.21,247.51,9505.0,247.82,248.44,247.21,247.51,9505.0
2021-10-07 14:00:00,247.69,247.7,245.23,245.34,20336.0,247.69,247.7,245.23,245.34,20336.0
2021-10-07 14:30:00,245.18,245.35,243.31,244.49,24231.0,245.18,245.35,243.31,244.49,24231.0
2021-10-07 15:00:00,244.35,244.56,243.36,243.55,16346.0,244.35,244.56,243.36,243.55,16346.0
2021-10-07 15:30:00,243.51,244.33,242.42,243.39,101826.0,243.51,244.33,242.42,243.39,101826.0
2021-10-08 09:30:00,244.42,247.53,243.45,243.45,31637.0,244.42,247.53,243.45,243.45,31637.0
2021-10-08 10:00:00,243.82,245.42,243.61,244.12,18377.0,243.82,245.42,243.61,244.12,18377.0
2021-10-08 10:30:00,243.85,246.03,243.25,245.57,41657.0,243.85,246.03,243.25,245.57,41657.0
2021-10-08 11:00:00,245.75,246.51,244.33,244.58,12512.0,245.75,246.51,244.33,244.58,12512.0
2021-10-08 11:30:00,244.42,244.56,242.78,242.96,18379.0,244.42,244.56,242.78,242.96,18379.0
2021-10-08 12:00:00,243.04,243.08,240.63,241.73,34514.0,243.04,243.08,240.63,241.73,34514.0
2021-10-08 12:30:00,241.76,242.4,241.28,241.54,16605.0,241.76,242.4,241.28,241.54,16605.0
2021-10-08 13:00:00,241.54,242.29,240.75,241.07,14123.0,241.54,242.29,240.75,241.07,14123.0
2021-10-08 13:30:00,241.07,241.7,240.93,241.21,11556.0,241.07,241.7,240.93,241.21,11556.0
2021-10-08 14:00:00,241.34,242.16,241.07,241.85,41641.0,241.34,242.16,241.07,241.85,41641.0
2021-10-08 14:30:00,241.84,243.07,241.49,242.76,23261.0,241.84,243.07,241.49,242.76,23261.0
2021-10-08 15:00:00,242.76,243.51,242.48,242.94,22911.0,242.76,243.51,242.48,242.94,22911.0
2021-10-08 15:30:00,242.92,242.99,242.19,242.19,94856.0,242.92,242.99,242.19,242.19,94856.0
2021-10-11 09:30:00,242.26,242.26,237.81,238.49,72909.0,242.26,242.26,237.81,238.49,72909.0
2021-10-11 10:00:00,238.46,240.03,237.8,238.08,68433.0,238.46,240.03,237.8,238.08,68433.0
2021-10-11 10:30:00,238.2,239.26,237.9,238.27,37961.0,238.2,239.26,237.9,238.27,37961.0
2021-10-11 11:00:00,238.27,240.0,237.92,239.36,42064.0,238.27,240.0,237.92,239.36,42064.0
2021-10-11 11:30:00,239.1,240.5,238.9,240.12,23124.0,239.1,240.5,238.9,240.12,23124.0
2021-10-11 12:00:00,240.03,240.81,239.21,239.68,15331.0,240.03,240.81,239.21,239.68,15331.0
2021-10-11 12:30:00,239.43,239.48,238.18,238.3,15885.0,239.43,239.48,238.18,238.3,15885.0
2021-10-11 13:00:00,238.23,238.48,237.8,238.12,28304.0,238.23,238.48,237.8,238.12,28304.0
2021-10-11 13:30:00,238.08,238.08,237.0,238.05,33435.0,238.08,238.08,237.0,238.05,33435.0
2021-10-11 14:00:00,237.89,237.89,236.33,236.33,29993.0,237.89,237.89,236.33,236.33,29993.0
2021-10-11 14:30:00,236.49,236.62,235.77,236.25,52123.0,236.49,236.62,235.77,236.25,52123.0
2021-10-11 15:00:00,236.28,237.26,236.17,236.35,47451.0,236.28,237.26,236.17,236.35,47451.0
2021-10-11 15:30:00,236.34,236.59,233.91,234.0,170253.0,236.34,236.59,233.91,234.0,170253.0
2021-10-12 09:30:00,235.32,239.43,234.78,235.43,69152.0,235.32,239.43,234.78,235.43,69152.0
2021-10-12 10:00:00,235.25,236.9,234.5,236.72,68436.0,235.25,236.9,234.5,236.72,68436.0
2021-10-12 10:30:00,236.57,238.02,235.96,236.77,32400.0,236.57,238.02,235.96,236.77,32400.0
2021-10-12 11:00:00,236.95,239.6,236.36,239.03,55201.0,236.95,239.6,236.36,239.03,55201.0
2021-10-12 11:30:00,238.96,239.12,237.11,238.5,36497.0,238.96,239.12,237.11,238.5,36497.0
2021-10-12 12:00:00,238.68,240.78,238.51,238.51,41205.0,238.68,240.78,238.51,238.51,41205.0
2021-10-12 12:30:00,238.52,238.98,237.49,238.53,43142.0,238.52,238.98,237.49,238.53,43142.0
2021-10-12 13:00:00,238.36,239.59,238.36,238.74,25452.0,238.36,239.59,238.36,238.74,25452.0
2021-10-12 13:30:00,238.81,238.94,236.69,237.43,48739.0,238.81,238.94,236.69,237.43,48739.0
2021-10-12 14:00:00,237.34,237.65,236.81,236.99,30787.0,237.34,237.65,236.81,236.99,30787.0
2021-10-12 14:30:00,236.85,236.97,234.33,234.92,156097.0,236.85,236.97,234.33,234.92,156097.0
2021-10-12 15:00:00,235.0,235.18,233.65,234.42,40418.0,235.0,235.18,233.65,234.42,40418.0
2021-10-12 15:30:00,234.45,234.93,233.45,233.81,195259.0,234.45,234.93,233.45,233.81,195259.0
2021-10-13 09:30:00,226.69,228.81,224.11,225.5,456117.0,226.69,228.81,224.11,225.5,456117.0
2021-10-13 10:00:00,225.27,226.69,223.0,225.76,287602.0,225.27,226.69,223.0,225.76,287602.0
2021-10-13 10:30:00,225.64,232.32,225.63,230.3,268715.0,225.64,232.32,225.63,230.3,268715.0
2021-10-13 11:00:00,230.54,231.54,229.04,230.88,91603.0,230.54,231.54,229.04,230.88,91603.0
2021-10-13 11:30:00,231.01,231.52,229.18,230.84,57153.0,231.01,231.52,229.18,230.84,57153.0
2021-10-13 12:00:00,230.81,230.96,229.98,230.67,26707.0,230.81,230.96,229.98,230.67,26707.0
2021-10-13 12:30:00,230.49,231.89,230.42,231.68,32305.0,230.49,231.89,230.42,231.68,32305.0
2021-10-13 13:00:00,231.73,233.57,231.44,232.6,55630.0,231.73,233.57,231.44,232.6,55630.0
2021-10-13 13:30:00,232.55,236.0,232.55,235.8,65817.0,232.55,236.0,232.55,235.8,65817.0
2021-10-13 14:00:00,235.71,235.71,233.34,234.29,48716.0,235.71,235.71,233.34,234.29,48716.0
2021-10-13 14:30:00,234.17,234.29,232.41,232.78,54753.0,234.17,234.29,232.41,232.78,54753.0
2021-10-13 15:00:00,232.85,234.44,232.81,234.31,45423.0,232.85,234.44,232.81,234.31,45423.0
2021-10-13 15:30:00,234.28,235.8,234.22,235.72,152916.0,234.28,235.8,234.22,235.72,152916.0
2021-10-14 09:30:00,229.65,235.52,228.7,232.03,217823.0,229.65,235.52,228.7,232.03,217823.0
2021-10-14 10:00:00,231.67,236.13,231.5,236.01,82033.0,231.67,236.13,231.5,236.01,82033.0
2021-10-14 10:30:00,235.87,236.91,235.32,236.75,76980.0,235.87,236.91,235.32,236.75,76980.0
2021-10-14 11:00:00,236.74,239.91,236.28,239.58,66496.0,236.74,239.91,236.28,239.58,66496.0
2021-10-14 11:30:00,239.76,240.56,239.0,239.47,62724.0,239.76,240.56,239.0,239.47,62724.0
2021-10-14 12:00:00,239.59,241.6,239.0,241.43,28820.0,239.59,241.6,239.0,241.43,28820.0
2021-10-14 12:30:00,241.84,242.98,240.41,241.05,55707.0,241.84,242.98,240.41,241.05,55707.0
2021-10-14 13:00:00,241.06,241.21,239.71,240.23,53488.0,241.06,241.21,239.71,240.23,53488.0
2021-10-14 13:30:00,240.34,241.7,239.67,241.54,32439.0,240.34,241.7,239.67,241.54,32439.0
2021-10-14 14:00:00,241.55,242.75,241.22,242.69,39521.0,241.55,242.75,241.22,242.69,39521.0
2021-10-14 14:30:00,242.56,242.84,241.38,242.03,38116.0,242.56,242.84,241.38,242.03,38116.0
2021-10-14 15:00:00,242.11,242.2,241.04,241.67,46496.0,242.11,242.2,241.04,241.67,46496.0
2021-10-14 15:30:00,241.68,242.68,241.43,242.1,173900.0,241.68,242.68,241.43,242.1,173900.0
2021-10-15 09:30:00,245.1,246.45,243.21,245.08,90745.0,245.1,246.45,243.21,245.08,90745.0
2021-10-15 10:00:00,244.89,245.6,244.11,244.75,44803.0,244.89,245.6,244.11,244.75,44803.0
2021-10-15 10:30:00,244.71,247.09,244.58,246.85,48249.0,244.71,247.09,244.58,246.85,48249.0
2021-10-15 11:00:00,246.98,247.98,243.87,244.12,37841.0,246.98,247.98,243.87,244.12,37841.0
2021-10-15 11:30:00,244.05,244.52,243.12,243.14,18456.0,244.05,244.52,243.12,243.14,18456.0
2021-10-15 12:00:00,243.05,244.33,242.32,242.94,21960.0,243.05,244.33,242.32,242.94,21960.0
2021-10-15 12:30:00,242.97,243.27,242.35,242.98,11458.0,242.97,243.27,242.35,242.98,11458.0
2021-10-15 13:00:00,243.0,243.26,241.05,241.06,25591.0,243.0,243.26,241.05,241.06,25591.0
2021-10-15 13:30:00,240.93,241.78,240.8,241.2,16269.0,240.93,241.78,240.8,241.2,16269.0
2021-10-15 14:00:00,241.19,241.7,240.08,240.09,21153.0,241.19,241.7,240.08,240.09,21153.0
2021-10-15 14:30:00,240.2,241.16,239.14,240.64,28763.0,240.2,241.16,239.14,240.64,28763.0
2021-10-15 15:00:00,240.91,241.05,239.46,240.26,34770.0,240.91,241.05,239.46,240.26,34770.0
2021-10-15 15:30:00,240.29,240.29,239.35,239.99,82668.0,240.29,240.29,239.35,239.99,82668.0
2021-10-18 09:30:00,239.65,239.65,235.11,237.88,107686.0,239.65,239.65,235.11,237.88,107686.0
2021-10-18 10:00:00,237.73,237.97,236.0,237.16,53010.0,237.73,237.97,236.0,237.16,53010.0
2021-10-18 10:30:00,236.61,237.14,235.26,236.45,47334.0,236.61,237.14,235.26,236.45,47334.0
2021-10-18 11:00:00,236.56,237.29,236.01,236.54,23156.0,236.56,237.29,236.01,236.54,23156.0
2021-10-18 11:30:00,236.62,240.18,235.9,239.67,54103.0,236.62,240.18,235.9,239.67,54103.0
2021-10-18 12:00:00,239.75,241.6,239.63,240.21,39006.0,239.75,241.6,239.63,240.21,39006.0
2021-10-18 12:30:00,240.17,241.74,239.95,240.97,27077.0,240.17,241.74,239.95,240.97,27077.0
2021-10-18 13:00:00,240.86,241.43,240.32,241.16,35024.0,240.86,241.43,240.32,241.16,35024.0
2021-10-18 13:30:00,240.98,241.66,240.8,241.35,29541.0,240.98,241.66,240.8,241.35,29541.0
2021-10-18 14:00:00,241.31,242.02,240.89,241.83,38592.0,241.31,242.02,240.89,241.83,38592.0
2021-10-18 14:30:00,241.87,242.5,241.62,242.04,28247.0,241.87,242.5,241.62,242.04,28247.0
2021-10-18 15:00:00,241.77,242.05,241.29,241.82,26249.0,241.77,242.05,241.29,241.82,26249.0
2021-10-18 15:30:00,241.84,243.77,240.94,242.45,200469.0,241.84,243.77,240.94,242.45,200469.0
2021-10-19 09:30:00,246.0,248.45,242.05,242.97,71494.0,246.0,248.45,242.05,242.97,71494.0
2021-10-19 10:00:00,243.1,243.99,241.81,243.1,41224.0,243.1,243.99,241.81,243.1,41224.0
2021-10-19 10:30:00,243.12,244.26,242.08,244.0,17444.0,243.12,244.26,242.08,244.0,17444.0
2021-10-19 11:00:00,244.24,245.29,243.51,245.1,18947.0,244.24,245.29,243.51,245.1,18947.0
2021-10-19 11:30:00,245.13,245.46,244.0,244.1,28279.0,245.13,245.46,244.0,244.1,28279.0
2021-10-19 12:00:00,244.14,244.34,242.22,243.0,21735.0,244.14,244.34,242.22,243.0,21735.0
2021-10-19 12:30:00,243.0,243.97,243.0,243.62,34762.0,243.0,243.97,243.0,243.62,34762.0
2021-10-19 13:00:00,243.7,244.76,243.7,244.34,27674.0,243.7,244.76,243.7,244.34,27674.0
2021-10-19 13:30:00,244.31,244.99,244.23,244.87,14769.0,244.31,244.99,244.23,244.87,14769.0
2021-10-19 14:00:00,244.87,245.99,244.87,245.47,26017.0,244.87,245.99,244.87,245.47,26017.0
2021-10-19 14:30:00,245.5,247.59,245.18,247.5,34896.0,245.5,247.59,245.18,247.5,34896.0
2021-10-19 15:00:00,247.51,248.48,247.5,247.83,45269.0,247.51,248.48,247.5,247.83,45269.0
2021-10-19 15:30:00,247.84,249.5,247.2,249.09,181471.0,247.84,249.5,247.2,249.09,181471.0
2021-10-20 09:30:00,248.03,252.5,247.65,248.16,81235.0,248.03,252.5,247.65,248.16,81235.0
2021-10-20 10:00:00,248.21,250.31,247.83,249.94,20180.0,248.21,250.31,247.83,249.94,20180.0
2021-10-20 10:30:00,249.94,251.01,249.11,250.01,52964.0,249.94,251.01,249.11,250.01,52964.0
2021-10-20 11:00:00,250.0,250.53,248.22,250.29,24402.0,250.0,250.53,248.22,250.29,24402.0
2021-10-20 11:30:00,250.58,251.39,249.65,251.22,24311.0,250.58,251.39,249.65,251.22,24311.0
2021-10-20 12:00:00,251.34,252.31,251.29,251.47,20994.0,251.34,252.31,251.29,251.47,20994.0
2021-10-20 12:30:00,251.1,251.48,250.65,250.73,15919.0,251.1,251.48,250.65,250.73,15919.0
2021-10-20 13:00:00,250.7,251.03,247.85,249.18,27176.0,250.7,251.03,247.85,249.18,27176.0
2021-10-20 13:30:00,249.26,250.09,249.07,249.66,10784.0,249.26,250.09,249.07,249.66,10784.0
2021-10-20 14:00:00,249.49,249.66,248.16,248.78,17078.0,249.49,249.66,248.16,248.78,17078.0
2021-10-20 14:30:00,248.63,248.98,247.81,248.38,15654.0,248.63,248.98,247.81,248.38,15654.0
2021-10-20 15:00:00,248.5,249.04,248.33,248.51,10915.0,248.5,249.04,248.33,248.51,10915.0
2021-10-20 15:30:00,248.5,248.73,247.7,247.77,70462.0,248.5,248.73,247.7,247.77,70462.0
2021-10-21 09:30:00,246.36,247.46,244.89,245.08,30697.0,246.36,247.46,244.89,245.08,30697.0
2021-10-21 10:00:00,245.06,245.3,243.35,244.26,42900.0,245.06,245.3,243.35,244.26,42900.0
2021-10-21 10:30:00,244.49,245.88,244.09,245.7,23021.0,244.49,245.88,244.09,245.7,23021.0
2021-10-21 11:00:00,245.83,247.71,245.24,245.24,27586.0,245.83,247.71,245.24,245.24,27586.0
2021-10-21 11:30:00,245.35,245.57,243.7,245.26,15677.0,245.35,245.57,243.7,245.26,15677.0
2021-10-21 12:00:00,245.27,245.51,244.58,245.47,11492.0,245.27,245.51,244.58,245.47,11492.0
2021-10-21 12:30:00,245.42,246.59,245.42,246.06,13795.0,245.42,246.59,245.42,246.06,13795.0
2021-10-21 13:00:00,245.99,246.5,245.3,246.07,15033.0,245.99,246.5,245.3,246.07,15033.0
2021-10-21 13:30:00,246.12,246.17,245.26,245.74,12328.0,246.12,246.17,245.26,245.74,12328.0
2021-10-21 14:00:00,245.86,246.12,244.32,244.55,13558.0,245.86,246.12,244.32,244.55,13558.0
2021-10-21 14:30:00,244.49,244.54,243.61,243.83,19878.0,244.49,244.54,243.61,243.83,19878.0
2021-10-21 15:00:00,243.96,244.56,243.38,244.43,52516.0,243.96,244.56,243.38,244.43,52516.0
2021-10-21 15:30:00,244.43,244.56,242.99,244.16,100403.0,244.43,244.56,242.99,244.16,100403.0
2021-10-22 09:30:00,243.23,243.49,235.96,237.12,115729.0,243.23,243.49,235.96,237.12,115729.0
2021-10-22 10:00:00,236.81,237.22,233.02,236.84,167449.0,236.81,237.22,233.02,236.84,167449.0
2021-10-22 10:30:00,237.02,238.12,236.69,237.51,93196.0,237.02,238.12,236.69,237.51,93196.0
2021-10-22 11:00:00,237.72,239.81,236.65,237.48,50222.0,237.72,239.81,236.65,237.48,50222.0
2021-10-22 11:30:00,237.63,237.87,235.32,237.34,33175.0,237.63,237.87,235.32,237.34,33175.0
2021-10-22 12:00:00,237.44,238.29,236.66,237.79,18196.0,237.44,238.29,236.66,237.79,18196.0
2021-10-22 12:30:00,237.68,238.98,237.24,237.24,23023.0,237.68,238.98,237.24,237.24,23023.0
2021-10-22 13:00:00,237.09,237.65,235.8,235.91,21835.0,237.09,237.65,235.8,235.91,21835.0
2021-10-22 13:30:00,235.9,235.94,234.85,235.23,29561.0,235.9,235.94,234.85,235.23,29561.0
2021-10-22 14:00:00,235.25,235.87,235.14,235.36,21770.0,235.25,235.87,235.14,235.36,21770.0
2021-10-22 14:30:00,235.45,235.85,234.74,234.75,26283.0,235.45,235.85,234.74,234.75,26283.0
2021-10-22 15:00:00,234.68,234.96,233.91,234.94,58006.0,234.68,234.96,233.91,234.94,58006.0
2021-10-22 15:30:00,234.91,236.82,234.88,236.64,165109.0,234.91,236.82,234.88,236.64,165109.0
2021-10-25 09:30:00,238.04,238.89,233.52,237.35,68519.0,238.04,238.89,233.52,237.35,68519.0
2021-10-25 10:00:00,237.03,238.64,235.92,238.31,92375.0,237.03,238.64,235.92,238.31,92375.0
2021-10-25 10:30:00,238.16,239.77,237.07,238.07,79230.0,238.16,239.77,237.07,238.07,79230.0
2021-10-25 11:00:00,237.92,238.17,237.4,237.96,35598.0,237.92,238.17,237.4,237.96,35598.0
2021-10-25 11:30:00,237.76,239.1,237.41,239.1,23178.0,237.76,239.1,237.41,239.1,23178.0
2021-10-25 12:00:00,238.75,238.97,236.21,236.71,33810.0,238.75,238.97,236.21,236.71,33810.0
2021-10-25 12:30:00,236.88,237.88,236.29,236.39,61306.0,236.88,237.88,236.29,236.39,61306.0
2021-10-25 13:00:00,236.46,237.93,236.18,236.89,36860.0,236.46,237.93,236.18,236.89,36860.0
2021-10-25 13:30:00,236.89,237.53,236.51,236.84,24338.0,236.89,237.53,236.51,236.84,24338.0
2021-10-25 14:00:00,236.7,237.38,236.38,237.38,31196.0,236.7,237.38,236.38,237.38,31196.0
2021-10-25 14:30:00,237.36,237.44,236.3,236.85,46675.0,237.36,237.44,236.3,236.85,46675.0
2021-10-25 15:00:00,236.75,237.57,236.55,236.74,45403.0,236.75,237.57,236.55,236.74,45403.0
2021-10-25 15:30:00,236.65,236.67,234.2,234.97,160408.0,236.65,236.67,234.2,234.97,160408.0
2021-10-26 09:30:00,236.47,238.53,235.34,235.34,62956.0,236.47,238.53,235.34,235.34,62956.0
2021-10-26 10:00:00,235.72,239.3,235.72,238.32,45194.0,235.72,239.3,235.72,238.32,45194.0
2021-10-26 10:30:00,238.27,240.83,237.8,239.85,76789.0,238.27,240.83,237.8,239.85,76789.0
2021-10-26 11:00:00,239.96,240.39,236.71,239.48,33691.0,239.96,240.39,236.71,239.48,33691.0
2021-10-26 11:30:00,239.3,239.9,238.21,239.24,33439.0,239.3,239.9,238.21,239.24,33439.0
2021-10-26 12:00:00,239.44,239.9,238.04,239.02,37965.0,239.44,239.9,238.04,239.02,37965.0
2021-10-26 12:30:00,238.89,239.45,235.78,237.01,42806.0,238.89,239.45,235.78,237.01,42806.0
2021-10-26 13:00:00,237.06,237.98,235.83,237.32,29481.0,237.06,237.98,235.83,237.32,29481.0
2021-10-26 13:30:00,237.37,238.0,236.72,236.84,14395.0,237.37,238.0,236.72,236.84,14395.0
2021-10-26 14:00:00,237.12,238.02,237.02,237.51,13870.0,237.12,238.02,237.02,237.51,13870.0
2021-10-26 14:30:00,237.58,238.14,236.13,236.7,14060.0,237.58,238.14,236.13,236.7,14060.0
2021-10-26 15:00:00,236.57,237.06,236.22,236.26,27019.0,236.57,237.06,236.22,236.26,27019.0
2021-10-26 15:30:00,236.3,237.54,235.83,236.0,128000.0,236.3,237.54,235.83,236.0,128000.0
2021-10-27 09:30:00,238.81,241.74,237.01,240.51,439170.0,238.81,241.74,237.01,240.51,439170.0
2021-10-27 10:00:00,240.51,240.51,236.0,236.64,56555.0,240.51,240.51,236.0,236.64,56555.0
2021-10-27 10:30:00,236.64,236.64,233.0,234.01,48369.0,236.64,236.64,233.0,234.01,48369.0
2021-10-27 11:00:00,233.9,236.27,232.88,233.37,42803.0,233.9,236.27,232.88,233.37,42803.0
2021-10-27 11:30:00,233.59,234.68,232.3,233.42,47640.0,233.59,234.68,232.3,233.42,47640.0
2021-10-27 12:00:00,233.27,234.03,231.48,232.41,55700.0,233.27,234.03,231.48,232.41,55700.0
2021-10-27 12:30:00,232.5,234.34,232.33,233.99,48127.0,232.5,234.34,232.33,233.99,48127.0
2021-10-27 13:00:00,233.87,235.93,233.82,234.95,56460.0,233.87,235.93,233.82,234.95,56460.0
2021-10-27 13:30:00,234.86,235.33,234.22,234.5,26313.0,234.86,235.33,234.22,234.5,26313.0
2021-10-27 14:00:00,234.5,234.57,232.42,232.66,33013.0,234.5,234.57,232.42,232.66,33013.0
2021-10-27 14:30:00,232.53,233.79,232.52,233.16,29917.0,232.53,233.79,232.52,233.16,29917.0
2021-10-27 15:00:00,232.94,232.94,230.01,230.2,62663.0,232.94,232.94,230.01,230.2,62663.0
2021-10-27 15:30:00,230.17,230.92,229.7,230.24,161333.0,230.17,230.92,229.7,230.24,161333.0
2021-10-28 09:30:00,232.38,239.41,232.29,239.06,151335.0,232.38,239.41,232.29,239.06,151335.0
2021-10-28 10:00:00,239.0,246.85,238.79,244.4,279930.0,239.0,246.85,238.79,244.4,279930.0
2021-10-28 10:30:00,244.45,245.38,242.85,244.05,125127.0,244.45,245.38,242.85,244.05,125127.0
2021-10-28 11:00:00,244.13,247.79,243.66,247.79,96064.0,244.13,247.79,243.66,247.79,96064.0
2021-10-28 11:30:00,247.89,247.99,245.88,247.25,87302.0,247.89,247.99,245.88,247.25,87302.0
2021-10-28 12:00:00,247.17,248.41,246.79,247.35,48755.0,247.17,248.41,246.79,247.35,48755.0
2021-10-28 12:30:00,247.31,248.25,246.73,247.63,55671.0,247.31,248.25,246.73,247.63,55671.0
2021-10-28 13:00:00,247.87,249.15,247.12,248.44,56677.0,247.87,249.15,247.12,248.44,56677.0
2021-10-28 13:30:00,248.42,250.45,248.41,250.2,52789.0,248.42,250.45,248.41,250.2,52789.0
2021-10-28 14:00:00,250.45,250.45,247.86,249.26,43844.0,250.45,250.45,247.86,249.26,43844.0
2021-10-28 14:30:00,249.19,249.36,248.09,249.14,19998.0,249.19,249.36,248.09,249.14,19998.0
2021-10-28 15:00:00,249.14,250.6,248.29,249.83,52375.0,249.14,250.6,248.29,249.83,52375.0
2021-10-28 15:30:00,249.91,250.8,249.29,250.64,182576.0,249.91,250.8,249.29,250.64,182576.0
2021-10-29 09:30:00,240.8,247.48,240.8,244.65,172719.0,240.8,247.48,240.8,244.65,172719.0
2021-10-29 10:00:00,244.18,245.79,243.19,245.07,61747.0,244.18,245.79,243.19,245.07,61747.0
2021-10-29 10:30:00,245.03,245.64,243.8,244.59,82113.0,245.03,245.64,243.8,244.59,82113.0
2021-10-29 11:00:00,244.47,248.72,244.46,247.74,35445.0,244.47,248.72,244.46,247.74,35445.0
2021-10-29 11:30:00,247.77,250.0,247.66,249.39,35105.0,247.77,250.0,247.66,249.39,35105.0
2021-10-29 12:00:00,249.5,250.17,248.5,248.5,23334.0,249.5,250.17,248.5,248.5,23334.0
2021-10-29 12:30:00,248.7,249.33,248.1,248.78,22525.0,248.7,249.33,248.1,248.78,22525.0
2021-10-29 13:00:00,248.66,249.44,247.78,247.78,41522.0,248.66,249.44,247.78,247.78,41522.0
2021-10-29 13:30:00,247.84,247.84,247.01,247.68,12827.0,247.84,247.84,247.01,247.68,12827.0
2021-10-29 14:00:00,247.51,248.45,247.19,247.2,24291.0,247.51,248.45,247.19,247.2,24291.0
2021-10-29 14:30:00,247.16,247.8,246.81,247.07,24461.0,247.16,247.8,246.81,247.07,24461.0
2021-10-29 15:00:00,247.04,248.55,246.77,248.48,22952.0,247.04,248.55,246.77,248.48,22952.0
2021-10-29 15:30:00,248.52,249.61,247.63,248.63,125294.0,248.52,249.61,247.63,248.63,125294.0
2021-11-01 09:30:00,247.84,252.37,247.44,249.85,114331.0,247.84,252.37,247.44,249.85,114331.0
2021-11-01 10:00:00,249.65,249.65,245.62,247.12,70410.0,249.65,249.65,245.62,247.12,70410.0
2021-11-01 10:30:00,246.71,247.21,244.54,244.92,50764.0,246.71,247.21,244.54,244.92,50764.0
2021-11-01 11:00:00,245.13,245.59,242.79,244.72,86581.0,245.13,245.59,242.79,244.72,86581.0
2021-11-01 11:30:00,244.72,247.37,243.44,246.5,45497.0,244.72,247.37,243.44,246.5,45497.0
2021-11-01 12:00:00,246.87,248.89,246.52,247.93,26662.0,246.87,248.89,246.52,247.93,26662.0
2021-11-01 12:30:00,248.16,249.1,247.28,247.98,24964.0,248.16,249.1,247.28,247.98,24964.0
2021-11-01 13:00:00,248.25,252.31,247.83,251.98,34450.0,248.25,252.31,247.83,251.98,34450.0
2021-11-01 13:30:00,252.14,255.33,251.99,253.28,69340.0,252.14,255.33,251.99,253.28,69340.0
2021-11-01 14:00:00,253.37,253.86,251.53,251.86,45981.0,253.37,253.86,251.53,251.86,45981.0
2021-11-01 14:30:00,251.67,252.03,250.79,251.14,24109.0,251.67,252.03,250.79,251.14,24109.0
2021-11-01 15:00:00,251.2,252.02,250.55,251.43,35881.0,251.2,252.02,250.55,251.43,35881.0
2021-11-01 15:30:00,251.44,253.09,250.96,252.52,192022.0,251.44,253.09,250.96,252.52,192022.0
2021-11-02 09:30:00,254.39,257.99,248.03,248.15,170235.0,254.39,257.99,248.03,248.15,170235.0
2021-11-02 10:00:00,248.4,248.73,244.06,246.07,150535.0,248.4,248.73,244.06,246.07,150535.0
2021-11-02 10:30:00,245.92,247.59,244.37,244.47,94719.0,245.92,247.59,244.37,244.47,94719.0
2021-11-02 11:00:00,244.62,246.57,242.99,243.68,74741.0,244.62,246.57,242.99,243.68,74741.0
2021-11-02 11:30:00,243.81,245.62,243.53,245.23,52589.0,243.81,245.62,243.53,245.23,52589.0
2021-11-02 12:00:00,245.29,249.72,245.22,249.69,70938.0,245.29,249.72,245.22,249.69,70938.0
2021-11-02 12:30:00,249.46,252.52,248.41,252.02,46371.0,249.46,252.52,248.41,252.02,46371.0
2021-11-02 13:00:00,252.36,253.46,250.23,250.56,51278.0,252.36,253.46,250.23,250.56,51278.0
2021-11-02 13:30:00,250.48,252.49,250.47,252.45,49582.0,250.48,252.49,250.47,252.45,49582.0
2021-11-02 14:00:00,252.74,255.27,252.39,255.27,40759.0,252.74,255.27,252.39,255.27,40759.0
2021-11-02 14:30:00,255.31,255.71,253.66,255.51,61050.0,255.31,255.71,253.66,255.51,61050.0
2021-11-02 15:00:00,255.75,257.59,255.58,257.55,66906.0,255.75,257.59,255.58,257.55,66906.0
2021-11-02 15:30:00,257.48,258.59,256.87,257.21,182291.0,257.48,258.59,256.87,257.21,182291.0
2021-11-03 09:30:00,258.0,267.54,257.12,261.65,189145.0,258.0,267.54,257.12,261.65,189145.0
2021-11-03 10:00:00,261.16,263.42,260.08,261.44,97355.0,261.16,263.42,260.08,261.44,97355.0
2021-11-03 10:30:00,261.74,264.0,260.86,263.26,53115.0,261.74,264.0,260.86,263.26,53115.0
2021-11-03 11:00:00,263.14,265.48,262.96,264.48,66445.0,263.14,265.48,262.96,264.48,66445.0
2021-11-03 11:30:00,264.44,266.42,263.97,265.38,89964.0,264.44,266.42,263.97,265.38,89964.0
2021-11-03 12:00:00,265.23,265.92,263.13,263.67,69615.0,265.23,265.92,263.13,263.67,69615.0
2021-11-03 12:30:00,263.49,263.92,262.69,263.92,83452.0,263.49,263.92,262.69,263.92,83452.0
2021-11-03 13:00:00,263.5,265.62,263.44,264.51,51601.0,263.5,265.62,263.44,264.51,51601.0
2021-11-03 13:30:00,264.37,267.4,264.22,264.7,124052.0,264.37,267.4,264.22,264.7,124052.0
2021-11-03 14:00:00,264.7,269.77,264.7,269.61,128663.0,264.7,269.77,264.7,269.61,128663.0
2021-11-03 14:30:00,269.39,272.19,269.1,270.43,184289.0,269.39,272.19,269.1,270.43,184289.0
2021-11-03 15:00:00,270.8,272.26,269.05,270.21,156006.0,270.8,272.26,269.05,270.21,156006.0
2021-11-03 15:30:00,270.05,271.99,267.52,268.58,560193.0,270.05,271.99,267.52,268.58,560193.0
2021-11-04 09:30:00,250.01,252.69,241.2,246.5,627913.0,250.01,252.69,241.2,246.5,627913.0
2021-11-04 10:00:00,246.74,256.8,246.51,255.82,220161.0,246.74,256.8,246.51,255.82,220161.0
2021-11-04 10:30:00,255.48,256.38,250.71,253.62,173589.0,255.48,256.38,250.71,253.62,173589.0
2021-11-04 11:00:00,254.02,255.0,252.28,253.45,71221.0,254.02,255.0,252.28,253.45,71221.0
2021-11-04 11:30:00,253.45,255.91,251.15,254.89,55036.0,253.45,255.91,251.15,254.89,55036.0
2021-11-04 12:00:00,254.89,259.34,254.75,257.78,107953.0,254.89,259.34,254.75,257.78,107953.0
2021-11-04 12:30:00,257.73,258.53,254.69,255.44,36007.0,257.73,258.53,254.69,255.44,36007.0
2021-11-04 13:00:00,255.46,257.42,254.28,257.14,77133.0,255.46,257.42,254.28,257.14,77133.0
2021-11-04 13:30:00,257.32,257.47,256.61,256.94,35394.0,257.32,257.47,256.61,256.94,35394.0
2021-11-04 14:00:00,256.99,261.15,256.9,259.31,61513.0,256.99,261.15,256.9,259.31,61513.0
2021-11-04 14:30:00,259.26,260.24,258.76,258.76,96147.0,259.26,260.24,258.76,258.76,96147.0
2021-11-04 15:00:00,258.71,258.71,255.18,256.01,56760.0,258.71,258.71,255.18,256.01,56760.0
2021-11-04 15:30:00,256.11,258.27,254.92,255.48,214041.0,256.11,258.27,254.92,255.48,214041.0
2021-11-05 09:30:00,253.0,254.45,239.01,246.06,362445.0,253.0,254.45,239.01,246.06,362445.0
2021-11-05 10:00:00,246.14,250.0,246.14,247.51,121797.0,246.14,250.0,246.14,247.51,121797.0
2021-11-05 10:30:00,247.12,249.26,245.6,245.61,82609.0,247.12,249.26,245.6,245.61,82609.0
2021-11-05 11:00:00,245.79,245.8,241.0,242.47,143292.0,245.79,245.8,241.0,242.47,143292.0
2021-11-05 11:30:00,242.53,243.4,241.2,242.75,161181.0,242.53,243.4,241.2,242.75,161181.0
2021-11-05 12:00:00,242.77,244.31,241.92,242.8,82190.0,242.77,244.31,241.92,242.8,82190.0
2021-11-05 12:30:00,242.8,247.25,242.8,246.97,52904.0,242.8,247.25,242.8,246.97,52904.0
2021-11-05 13:00:00,247.0,248.09,245.95,246.23,52565.0,247.0,248.09,245.95,246.23,52565.0
2021-11-05 13:30:00,246.31,248.87,246.09,247.71,59229.0,246.31,248.87,246.09,247.71,59229.0
2021-11-05 14:00:00,247.8,248.75,245.2,245.88,62525.0,247.8,248.75,245.2,245.88,62525.0
2021-11-05 14:30:00,245.87,246.01,243.24,243.93,59068.0,245.87,246.01,243.24,243.93,59068.0
2021-11-05 15:00:00,243.65,246.38,242.81,245.5,57208.0,243.65,246.38,242.81,245.5,57208.0
2021-11-05 15:30:00,245.43,247.04,245.07,246.15,189030.0,245.43,247.04,245.07,246.15,189030.0
2021-11-08 09:30:00,245.6,249.84,242.28,243.19,86521.0,245.6,249.84,242.28,243.19,86521.0
2021-11-08 10:00:00,243.56,247.31,243.03,246.36,57197.0,243.56,247.31,243.03,246.36,57197.0
2021-11-08 10:30:00,245.86,246.67,243.76,246.05,39241.0,245.86,246.67,243.76,246.05,39241.0
2021-11-08 11:00:00,246.11,246.11,244.0,244.48,26441.0,246.11,246.11,244.0,244.48,26441.0
2021-11-08 11:30:00,244.8,246.0,244.48,245.65,25270.0,244.8,246.0,244.48,245.65,25270.0
2021-11-08 12:00:00,245.6,247.14,245.27,246.63,53416.0,245.6,247.14,245.27,246.63,53416.0
2021-11-08 12:30:00,246.59,247.71,245.71,246.67,47013.0,246.59,247.71,245.71,246.67,47013.0
2021-11-08 13:00:00,246.79,248.12,246.5,247.41,33701.0,246.79,248.12,246.5,247.41,33701.0
2021-11-08 13:30:00,247.34,247.34,244.9,244.9,25105.0,247.34,247.34,244.9,244.9,25105.0
2021-11-08 14:00:00,244.97,244.97,243.01,243.42,21460.0,244.97,244.97,243.01,243.42,21460.0
2021-11-08 14:30:00,243.47,244.66,243.17,244.46,43886.0,243.47,244.66,243.17,244.46,43886.0
2021-11-08 15:00:00,244.54,245.58,243.92,245.29,53659.0,244.54,245.58,243.92,245.29,53659.0
2021-11-08 15:30:00,245.18,245.25,243.37,244.39,163608.0,245.18,245.25,243.37,244.39,163608.0
2021-11-09 09:30:00,244.85,251.79,244.53,247.29,96195.0,244.85,251.79,244.53,247.29,96195.0
2021-11-09 10:00:00,247.46,251.48,246.8,249.28,59935.0,247.46,251.48,246.8,249.28,59935.0
2021-11-09 10:30:00,249.7,252.62,249.56,252.04,65362.0,249.7,252.62,249.56,252.04,65362.0
2021-11-09 11:00:00,252.03,252.49,251.23,252.04,28402.0,252.03,252.49,251.23,252.04,28402.0
2021-11-09 11:30:00,252.19,252.73,251.23,251.81,41267.0,252.19,252.73,251.23,251.81,41267.0
2021-11-09 12:00:00,251.76,251.76,250.25,250.55,25798.0,251.76,251.76,250.25,250.55,25798.0
2021-11-09 12:30:00,250.62,251.97,250.31,251.75,14477.0,250.62,251.97,250.31,251.75,14477.0
2021-11-09 13:00:00,251.86,252.7,251.34,251.7,22322.0,251.86,252.7,251.34,251.7,22322.0
2021-11-09 13:30:00,251.85,252.0,249.99,250.36,24872.0,251.85,252.0,249.99,250.36,24872.0
2021-11-09 14:00:00,250.34,251.11,249.74,250.48,12833.0,250.34,251.11,249.74,250.48,12833.0
2021-11-09 14:30:00,250.67,251.48,249.33,249.93,31198.0,250.67,251.48,249.33,249.93,31198.0
2021-11-09 15:00:00,249.64,250.41,248.85,249.16,46703.0,249.64,250.41,248.85,249.16,46703.0
2021-11-09 15:30:00,249.24,250.76,248.94,250.38,107421.0,249.24,250.76,248.94,250.38,107421.0
2021-11-10 09:30:00,248.29,250.12,244.74,249.87,38674.0,248.29,250.12,244.74,249.87,38674.0
2021-11-10 10:00:00,249.88,250.93,248.47,248.97,37975.0,249.88,250.93,248.47,248.97,37975.0
2021-11-10 10:30:00,249.13,250.3,247.73,247.78,35853.0,249.13,250.3,247.73,247.78,35853.0
2021-11-10 11:00:00,247.72,248.56,246.42,247.34,22619.0,247.72,248.56,246.42,247.34,22619.0
2021-11-10 11:30:00,247.49,248.48,247.17,247.85,16969.0,247.49,248.48,247.17,247.85,16969.0
2021-11-10 12:00:00,247.97,248.46,247.63,248.02,10858.0,247.97,248.46,247.63,248.02,10858.0
2021-11-10 12:30:00,247.98,248.89,247.98,248.38,9403.0,247.98,248.89,247.98,248.38,9403.0
2021-11-10 13:00:00,248.58,248.71,246.17,246.95,30312.0,248.58,248.71,246.17,246.95,30312.0
2021-11-10 13:30:00,247.05,247.11,243.48,243.98,56000.0,247.05,247.11,243.48,243.98,56000.0
2021-11-10 14:00:00,244.0,244.07,241.64,241.68,49361.0,244.0,244.07,241.64,241.68,49361.0
2021-11-10 14:30:00,241.73,242.36,240.82,241.34,43516.0,241.73,242.36,240.82,241.34,43516.0
2021-11-10 15:00:00,241.25,242.37,240.77,241.25,55126.0,241.25,242.37,240.77,241.25,55126.0
2021-11-10 15:30:00,241.37,241.42,239.45,241.03,156293.0,241.37,241.42,239.45,241.03,156293.0
2021-11-11 09:30:00,242.59,244.84,241.33,243.74,31019.0,242.59,244.84,241.33,243.74,31019.0
2021-11-11 10:00:00,244.09,246.0,243.49,243.58,26413.0,244.09,246.0,243.49,243.58,26413.0
2021-11-11 10:30:00,243.39,246.43,243.1,245.81,27874.0,243.39,246.43,243.1,245.81,27874.0
2021-11-11 11:00:00,245.84,247.67,245.2,246.29,25302.0,245.84,247.67,245.2,246.29,25302.0
2021-11-11 11:30:00,246.07,247.84,245.67,247.54,17390.0,246.07,247.84,245.67,247.54,17390.0
2021-11-11 12:00:00,247.62,247.7,245.25,246.63,25451.0,247.62,247.7,245.25,246.63,25451.0
2021-11-11 12:30:00,246.35,247.36,246.25,246.7,25620.0,246.35,247.36,246.25,246.7,25620.0
2021-11-11 13:00:00,246.79,246.87,245.72,245.84,16899.0,246.79,246.87,245.72,245.84,16899.0
2021-11-11 13:30:00,245.75,246.21,245.68,245.89,17527.0,245.75,246.21,245.68,245.89,17527.0
2021-11-11 14:00:00,245.97,246.08,245.38,245.76,9078.0,245.97,246.08,245.38,245.76,9078.0
2021-11-11 14:30:00,245.96,246.33,244.8,245.04,23313.0,245.96,246.33,244.8,245.04,23313.0
2021-11-11 15:00:00,245.06,245.21,244.18,244.74,16800.0,245.06,245.21,244.18,244.74,16800.0
2021-11-11 15:30:00,244.74,244.74,243.81,244.07,71566.0,244.74,244.74,243.81,244.07,71566.0
2021-11-12 09:30:00,244.1,246.0,242.1,244.11,55239.0,244.1,246.0,242.1,244.11,55239.0
2021-11-12 10:00:00,244.7,250.92,244.7,249.25,75525.0,244.7,250.92,244.7,249.25,75525.0
2021-11-12 10:30:00,249.19,249.94,247.58,248.07,60178.0,249.19,249.94,247.58,248.07,60178.0
2021-11-12 11:00:00,248.06,249.57,247.68,248.99,95770.0,248.06,249.57,247.68,248.99,95770.0
2021-11-12 11:30:00,249.46,251.42,248.5,250.89,49691.0,249.46,251.42,248.5,250.89,49691.0
2021-11-12 12:00:00,250.91,252.57,250.85,252.14,37424.0,250.91,252.57,250.85,252.14,37424.0
2021-11-12 12:30:00,252.13,254.96,252.01,253.02,49971.0,252.13,254.96,252.01,253.02,49971.0
2021-11-12 13:00:00,252.99,254.47,252.14,253.96,45873.0,252.99,254.47,252.14,253.96,45873.0
2021-11-12 13:30:00,253.77,254.22,253.06,253.72,25963.0,253.77,254.22,253.06,253.72,25963.0
2021-11-12 14:00:00,253.5,253.87,252.91,253.6,17330.0,253.5,253.87,252.91,253.6,17330.0
2021-11-12 14:30:00,253.39,254.3,253.19,254.29,32794.0,253.39,254.3,253.19,254.29,32794.0
2021-11-12 15:00:00,254.16,256.03,254.05,255.71,53465.0,254.16,256.03,254.05,255.71,53465.0
2021-11-12 15:30:00,255.81,258.05,255.68,258.01,227605.0,255.81,258.05,255.68,258.01,227605.0
2021-11-15 09:30:00,253.27,256.43,251.26,255.51,118221.0,253.27,256.43,251.26,255.51,118221.0
2021-11-15 10:00:00,255.21,255.8,254.52,255.11,42572.0,255.21,255.8,254.52,255.11,42572.0
2021-11-15 10:30:00,255.18,255.18,252.26,254.51,28095.0,255.18,255.18,252.26,254.51,28095.0
2021-11-15 11:00:00,254.65,255.0,253.47,254.68,14248.0,254.65,255.0,253.47,254.68,14248.0
2021-11-15 11:30:00,254.48,254.48,252.2,253.58,16774.0,254.48,254.48,252.2,253.58,16774.0
2021-11-15 12:00:00,253.5,254.21,252.53,252.98,29900.0,253.5,254.21,252.53,252.98,29900.0
2021-11-15 12:30:00,253.28,255.0,252.95,254.33,16943.0,253.28,255.0,252.95,254.33,16943.0
2021-11-15 13:00:00,254.41,255.37,254.07,254.65,14622.0,254.41,255.37,254.07,254.65,14622.0
2021-11-15 13:30:00,254.47,255.3,254.37,254.6,20601.0,254.47,255.3,254.37,254.6,20601.0
2021-11-15 14:00:00,254.35,254.52,253.75,254.23,17257.0,254.35,254.52,253.75,254.23,17257.0
2021-11-15 14:30:00,254.39,255.18,253.47,253.81,18239.0,254.39,255.18,253.47,253.81,18239.0
2021-11-15 15:00:00,254.23,254.23,253.63,253.88,16321.0,254.23,254.23,253.63,253.88,16321.0
2021-11-15 15:30:00,254.07,254.19,253.26,253.53,71833.0,254.07,254.19,253.26,253.53,71833.0
2021-11-16 09:30:00,254.71,257.99,253.17,256.95,76981.0,254.71,257.99,253.17,256.95,76981.0
2021-11-16 10:00:00,257.23,260.04,256.51,259.08,59951.0,257.23,260.04,256.51,259.08,59951.0
2021-11-16 10:30:00,259.16,262.21,259.16,261.55,57907.0,259.16,262.21,259.16,261.55,57907.0
2021-11-16 11:00:00,261.5,266.16,261.43,265.74,72590.0,261.5,266.16,261.43,265.74,72590.0
2021-11-16 11:30:00,265.88,268.31,265.63,268.1,66165.0,265.88,268.31,265.63,268.1,66165.0
2021-11-16 12:00:00,268.1,271.5,267.99,271.45,114202.0,268.1,271.5,267.99,271.45,114202.0
2021-11-16 12:30:00,271.85,272.5,270.66,271.49,75025.0,271.85,272.5,270.66,271.49,75025.0
2021-11-16 13:00:00,271.5,271.68,268.65,270.12,38189.0,271.5,271.68,268.65,270.12,38189.0
2021-11-16 13:30:00,270.07,270.16,268.35,269.43,38767.0,270.07,270.16,268.35,269.43,38767.0
2021-11-16 14:00:00,269.41,270.0,268.83,269.54,25668.0,269.41,270.0,268.83,269.54,25668.0
2021-11-16 14:30:00,269.36,269.5,267.91,268.28,33562.0,269.36,269.5,267.91,268.28,33562.0
2021-11-16 15:00:00,268.12,269.46,267.78,268.19,45150.0,268.12,269.46,267.78,268.19,45150.0
2021-11-16 15:30:00,268.15,268.68,267.26,268.63,193817.0,268.15,268.68,267.26,268.63,193817.0
2021-11-17 09:30:00,269.87,270.49,263.99,266.47,59937.0,269.87,270.49,263.99,266.47,59937.0
2021-11-17 10:00:00,266.59,267.21,263.09,265.57,39822.0,266.59,267.21,263.09,265.57,39822.0
2021-11-17 10:30:00,265.63,267.49,264.15,266.05,27747.0,265.63,267.49,264.15,266.05,27747.0
2021-11-17 11:00:00,266.41,268.78,265.0,265.45,24355.0,266.41,268.78,265.0,265.45,24355.0
2021-11-17 11:30:00,265.62,266.55,264.69,265.48,30198.0,265.62,266.55,264.69,265.48,30198.0
2021-11-17 12:00:00,265.71,266.36,261.69,261.69,48375.0,265.71,266.36,261.69,261.69,48375.0
2021-11-17 12:30:00,261.73,263.34,261.19,261.19,29244.0,261.73,263.34,261.19,261.19,29244.0
2021-11-17 13:00:00,261.85,263.74,260.38,263.68,30657.0,261.85,263.74,260.38,263.68,30657.0
2021-11-17 13:30:00,263.56,264.51,263.02,264.34,14046.0,263.56,264.51,263.02,264.34,14046.0
2021-11-17 14:00:00,264.56,265.74,264.16,265.74,17501.0,264.56,265.74,264.16,265.74,17501.0
2021-11-17 14:30:00,265.59,265.93,263.71,263.71,26320.0,265.59,265.93,263.71,263.71,26320.0
2021-11-17 15:00:00,263.7,263.92,262.78,262.98,24241.0,263.7,263.92,262.78,262.98,24241.0
2021-11-17 15:30:00,263.15,263.75,262.4,263.38,89982.0,263.15,263.75,262.4,263.38,89982.0
2021-11-18 09:30:00,265.11,266.04,260.39,261.57,46870.0,265.11,266.04,260.39,261.57,46870.0
2021-11-18 10:00:00,261.37,261.83,258.8,260.87,75488.0,261.37,261.83,258.8,260.87,75488.0
2021-11-18 10:30:00,261.29,264.99,260.99,263.53,35377.0,261.29,264.99,260.99,263.53,35377.0
2021-11-18 11:00:00,263.55,264.4,263.11,263.18,9163.0,263.55,264.4,263.11,263.18,9163.0
2021-11-18 11:30:00,263.19,263.82,259.93,260.81,24837.0,263.19,263.82,259.93,260.81,24837.0
2021-11-18 12:00:00,260.48,261.56,260.11,261.08,13575.0,260.48,261.56,260.11,261.08,13575.0
2021-11-18 12:30:00,261.26,261.26,259.65,260.5,31856.0,261.26,261.26,259.65,260.5,31856.0
2021-11-18 13:00:00,260.25,262.01,260.23,260.58,9410.0,260.25,262.01,260.23,260.58,9410.0
2021-11-18 13:30:00,260.6,261.55,260.29,260.58,7198.0,260.6,261.55,260.29,260.58,7198.0
2021-11-18 14:00:00,260.29,260.73,258.81,259.39,17696.0,260.29,260.73,258.81,259.39,17696.0
2021-11-18 14:30:00,259.42,260.57,258.78,258.9,9995.0,259.42,260.57,258.78,258.9,9995.0
2021-11-18 15:00:00,259.18,260.11,258.9,259.9,12738.0,259.18,260.11,258.9,259.9,12738.0
2021-11-18 15:30:00,260.05,260.05,258.01,259.34,94675.0,260.05,260.05,258.01,259.34,94675.0
2021-11-19 09:30:00,263.0,281.93,261.13,280.29,282020.0,263.0,281.93,261.13,280.29,282020.0
2021-11-19 10:00:00,280.0,280.87,275.07,276.84,167873.0,280.0,280.87,275.07,276.84,167873.0
2021-11-19 10:30:00,276.94,280.66,276.43,279.45,87275.0,276.94,280.66,276.43,279.45,87275.0
2021-11-19 11:00:00,279.44,279.66,273.89,276.38,59124.0,279.44,279.66,273.89,276.38,59124.0
2021-11-19 11:30:00,276.37,276.37,272.91,272.97,56500.0,276.37,276.37,272.91,272.97,56500.0
2021-11-19 12:00:00,273.09,277.01,272.84,276.61,26013.0,273.09,277.01,272.84,276.61,26013.0
2021-11-19 12:30:00,276.51,276.75,273.78,273.82,22907.0,276.51,276.75,273.78,273.82,22907.0
2021-11-19 13:00:00,274.09,275.0,273.63,273.81,20001.0,274.09,275.0,273.63,273.81,20001.0
2021-11-19 13:30:00,273.88,275.4,272.95,274.34,29781.0,273.88,275.4,272.95,274.34,29781.0
2021-11-19 14:00:00,274.28,275.56,273.67,275.08,36255.0,274.28,275.56,273.67,275.08,36255.0
2021-11-19 14:30:00,275.1,275.45,274.29,274.79,29649.0,275.1,275.45,274.29,274.79,29649.0
2021-11-19 15:00:00,274.78,274.99,273.2,274.0,42110.0,274.78,274.99,273.2,274.0,42110.0
2021-11-19 15:30:00,273.93,275.1,273.75,274.94,149715.0,273.93,275.1,273.75,274.94,149715.0
2021-11-22 09:30:00,276.26,279.18,274.07,274.17,57141.0,276.26,279.18,274.07,274.17,57141.0
2021-11-22 10:00:00,273.94,275.64,271.92,273.3,35261.0,273.94,275.64,271.92,273.3,35261.0
2021-11-22 10:30:00,273.39,274.24,266.26,266.7,74448.0,273.39,274.24,266.26,266.7,74448.0
2021-11-22 11:00:00,266.49,267.37,264.51,265.18,89042.0,266.49,267.37,264.51,265.18,89042.0
2021-11-22 11:30:00,264.95,265.74,259.08,260.03,48568.0,264.95,265.74,259.08,260.03,48568.0
2021-11-22 12:00:00,260.31,261.13,258.0,260.71,56991.0,260.31,261.13,258.0,260.71,56991.0
2021-11-22 12:30:00,260.7,262.29,259.01,260.0,40917.0,260.7,262.29,259.01,260.0,40917.0
2021-11-22 13:00:00,260.06,261.67,258.9,261.56,18560.0,260.06,261.67,258.9,261.56,18560.0
2021-11-22 13:30:00,261.88,262.62,261.0,261.76,21624.0,261.88,262.62,261.0,261.76,21624.0
2021-11-22 14:00:00,261.7,263.16,261.62,262.2,10693.0,261.7,263.16,261.62,262.2,10693.0
2021-11-22 14:30:00,262.0,264.27,261.5,263.55,18754.0,262.0,264.27,261.5,263.55,18754.0
2021-11-22 15:00:00,263.36,264.23,262.69,262.85,18771.0,263.36,264.23,262.69,262.85,18771.0
2021-11-22 15:30:00,262.95,264.61,258.15,258.53,128197.0,262.95,264.61,258.15,258.53,128197.0
2021-11-23 09:30:00,259.55,260.6,254.92,258.63,49202.0,259.55,260.6,254.92,258.63,49202.0
2021-11-23 10:00:00,258.46,259.37,255.0,255.78,39527.0,258.46,259.37,255.0,255.78,39527.0
2021-11-23 10:30:00,255.55,256.53,250.13,250.38,62804.0,255.55,256.53,250.13,250.38,62804.0
2021-11-23 11:00:00,250.06,252.68,248.85,251.0,65621.0,250.06,252.68,248.85,251.0,65621.0
2021-11-23 11:30:00,251.02,254.88,250.19,254.04,28665.0,251.02,254.88,250.19,254.04,28665.0
2021-11-23 12:00:00,253.71,255.05,251.97,254.48,14958.0,253.71,255.05,251.97,254.48,14958.0
2021-11-23 12:30:00,254.85,255.68,253.03,254.19,13020.0,254.85,255.68,253.03,254.19,13020.0
2021-11-23 13:00:00,253.87,254.76,253.58,254.31,7634.0,253.87,254.76,253.58,254.31,7634.0
2021-11-23 13:30:00,254.28,256.42,253.3,255.95,9550.0,254.28,256.42,253.3,255.95,9550.0
2021-11-23 14:00:00,255.89,256.24,253.23,253.37,13585.0,255.89,256.24,253.23,253.37,13585.0
2021-11-23 14:30:00,253.37,257.75,253.3,257.63,27633.0,253.37,257.75,253.3,257.63,27633.0
2021-11-23 15:00:00,257.61,260.32,257.47,258.98,50034.0,257.61,260.32,257.47,258.98,50034.0
2021-11-23 15:30:00,259.18,260.88,259.18,259.8,81458.0,259.18,260.88,259.18,259.8,81458.0
2021-11-24 09:30:00,264.62,277.29,262.09,276.57,273786.0,264.62,277.29,262.09,276.57,273786.0
2021-11-24 10:00:00,276.65,281.74,276.5,279.24,249497.0,276.65,281.74,276.5,279.24,249497.0
2021-11-24 10:30:00,279.43,280.5,277.37,278.19,104485.0,279.43,280.5,277.37,278.19,104485.0
2021-11-24 11:00:00,278.55,282.74,278.03,282.15,94916.0,278.55,282.74,278.03,282.15,94916.0
2021-11-24 11:30:00,282.15,284.14,281.79,282.74,77972.0,282.15,284.14,281.79,282.74,77972.0
2021-11-24 12:00:00,282.89,283.05,279.29,279.73,57094.0,282.89,283.05,279.29,279.73,57094.0
2021-11-24 12:30:00,279.98,282.85,279.98,280.96,28972.0,279.98,282.85,279.98,280.96,28972.0
2021-11-24 13:00:00,280.96,282.1,280.0,280.19,37805.0,280.96,282.1,280.0,280.19,37805.0
2021-11-24 13:30:00,280.36,280.56,277.39,277.39,32177.0,280.36,280.56,277.39,277.39,32177.0
2021-11-24 14:00:00,277.34,277.73,275.1,277.06,43871.0,277.34,277.73,275.1,277.06,43871.0
2021-11-24 14:30:00,277.01,279.73,276.99,279.34,44025.0,277.01,279.73,276.99,279.34,44025.0
2021-11-24 15:00:00,279.22,279.63,277.14,279.63,51148.0,279.22,279.63,277.14,279.63,51148.0
2021-11-24 15:30:00,279.67,280.12,278.84,279.23,164896.0,279.67,280.12,278.84,279.23,164896.0
2021-11-26 09:30:00,292.1,298.0,285.43,293.11,208562.0,292.1,298.0,285.43,293.11,208562.0
2021-11-26 10:00:00,292.91,293.9,282.36,284.6,114671.0,292.91,293.9,282.36,284.6,114671.0
2021-11-26 10:30:00,284.61,286.41,279.01,280.64,80070.0,284.61,286.41,279.01,280.64,80070.0
2021-11-26 11:00:00,280.66,282.9,277.64,280.61,65047.0,280.66,282.9,277.64,280.61,65047.0
2021-11-26 11:30:00,280.6,282.37,278.51,279.4,51356.0,280.6,282.37,278.51,279.4,51356.0
2021-11-26 12:00:00,280.15,280.15,275.54,278.16,36561.0,280.15,280.15,275.54,278.16,36561.0
2021-11-26 12:30:00,277.94,280.23,275.12,277.38,74644.0,277.94,280.23,275.12,277.38,74644.0
2021-11-29 09:30:00,270.84,272.53,265.64,270.34,92252.0,270.84,272.53,265.64,270.34,92252.0
2021-11-29 10:00:00,270.33,270.34,266.22,267.15,69039.0,270.33,270.34,266.22,267.15,69039.0
2021-11-29 10:30:00,267.46,270.35,266.96,269.44,64915.0,267.46,270.35,266.96,269.44,64915.0
2021-11-29 11:00:00,269.35,272.81,269.29,270.15,24059.0,269.35,272.81,269.29,270.15,24059.0
2021-11-29 11:30:00,270.71,271.36,268.96,270.25,25315.0,270.71,271.36,268.96,270.25,25315.0
2021-11-29 12:00:00,270.28,272.11,270.15,271.54,30180.0,270.28,272.11,270.15,271.54,30180.0
2021-11-29 12:30:00,271.5,272.87,270.77,272.72,23308.0,271.5,272.87,270.77,272.72,23308.0
2021-11-29 13:00:00,272.66,273.64,270.52,271.33,26519.0,272.66,273.64,270.52,271.33,26519.0
2021-11-29 13:30:00,271.07,271.94,271.05,271.77,21980.0,271.07,271.94,271.05,271.77,21980.0
2021-11-29 14:00:00,271.44,271.67,268.87,269.29,26614.0,271.44,271.67,268.87,269.29,26614.0
2021-11-29 14:30:00,269.32,271.31,268.41,269.81,33244.0,269.32,271.31,268.41,269.81,33244.0
2021-11-29 15:00:00,269.73,270.47,268.41,270.47,42636.0,269.73,270.47,268.41,270.47,42636.0
2021-11-29 15:30:00,270.6,270.6,266.81,267.94,118107.0,270.6,270.6,266.81,267.94,118107.0
2021-11-30 09:30:00,267.5,269.77,263.01,263.5,67747.0,267.5,269.77,263.01,263.5,67747.0
2021-11-30 10:00:00,263.26,265.2,262.04,263.58,26575.0,263.26,265.2,262.04,263.58,26575.0
2021-11-30 10:30:00,263.59,264.06,258.0,259.32,55260.0,263.59,264.06,258.0,259.32,55260.0
2021-11-30 11:00:00,259.31,261.63,257.86,258.55,45524.0,259.31,261.63,257.86,258.55,45524.0
2021-11-30 11:30:00,258.92,259.17,256.55,258.65,49889.0,258.92,259.17,256.55,258.65,49889.0
2021-11-30 12:00:00,258.65,258.65,255.1,256.14,47976.0,258.65,258.65,255.1,256.14,47976.0
2021-11-30 12:30:00,256.04,256.57,254.71,254.89,33364.0,256.04,256.57,254.71,254.89,33364.0
2021-11-30 13:00:00,255.18,255.7,254.18,254.86,57416.0,255.18,255.7,254.18,254.86,57416.0
2021-11-30 13:30:00,254.84,255.66,252.8,253.0,101891.0,254.84,255.66,252.8,253.0,101891.0
2021-11-30 14:00:00,253.0,253.77,251.67,251.83,84115.0,253.0,253.77,251.67,251.83,84115.0
2021-11-30 14:30:00,251.75,253.4,251.61,252.08,92297.0,251.75,253.4,251.61,252.08,92297.0
2021-11-30 15:00:00,252.07,253.38,250.36,251.14,109686.0,252.07,253.38,250.36,251.14,109686.0
2021-11-30 15:30:00,251.3,252.69,247.7,248.21,311787.0,251.3,252.69,247.7,248.21,311787.0
2021-12-01 09:30:00,251.82,261.24,251.82,260.5,135187.0,251.82,261.24,251.82,260.5,135187.0
2021-12-01 10:00:00,260.53,260.86,253.01,253.7,57506.0,260.53,260.86,253.01,253.7,57506.0
2021-12-01 10:30:00,253.57,253.77,250.19,250.19,93782.0,253.57,253.77,250.19,250.19,93782.0
2021-12-01 11:00:00,250.19,251.51,249.71,250.11,45895.0,250.19,251.51,249.71,250.11,45895.0
2021-12-01 11:30:00,250.11,250.68,248.43,248.7,52235.0,250.11,250.68,248.43,248.7,52235.0
2021-12-01 12:00:00,248.75,249.34,247.23,247.59,27242.0,248.75,249.34,247.23,247.59,27242.0
2021-12-01 12:30:00,247.59,248.1,244.07,244.28,50962.0,247.59,248.1,244.07,244.28,50962.0
2021-12-01 13:00:00,244.07,246.15,242.77,246.15,29840.0,244.07,246.15,242.77,246.15,29840.0
2021-12-01 13:30:00,246.22,248.1,244.99,247.68,24955.0,246.22,248.1,244.99,247.68,24955.0
2021-12-01 14:00:00,247.68,248.29,244.93,246.84,28089.0,247.68,248.29,244.93,246.84,28089.0
2021-12-01 14:30:00,246.94,248.1,246.45,247.25,23373.0,246.94,248.1,246.45,247.25,23373.0
2021-12-01 15:00:00,247.47,247.67,243.04,244.0,56300.0,247.47,247.67,243.04,244.0,56300.0
2021-12-01 15:30:00,243.75,248.0,243.74,243.91,170980.0,243.75,248.0,243.74,243.91,170980.0
2021-12-02 09:30:00,241.5,246.69,238.22,243.98,99182.0,241.5,246.69,238.22,243.98,99182.0
2021-12-02 10:00:00,243.4,243.4,234.85,235.0,75786.0,243.4,243.4,234.85,235.0,75786.0
2021-12-02 10:30:00,235.32,235.47,230.27,232.96,101396.0,235.32,235.47,230.27,232.96,101396.0
2021-12-02 11:00:00,232.96,236.75,232.05,235.49,97261.0,232.96,236.75,232.05,235.49,97261.0
2021-12-02 11:30:00,235.49,236.32,233.25,234.44,41123.0,235.49,236.32,233.25,234.44,41123.0
2021-12-02 12:00:00,234.31,235.93,233.46,235.69,28269.0,234.31,235.93,233.46,235.69,28269.0
2021-12-02 12:30:00,235.95,237.64,235.26,236.38,36557.0,235.95,237.64,235.26,236.38,36557.0
2021-12-02 13:00:00,235.78,236.44,234.46,236.16,50127.0,235.78,236.44,234.46,236.16,50127.0
2021-12-02 13:30:00,236.39,238.73,235.43,236.6,80973.0,236.39,238.73,235.43,236.6,80973.0
2021-12-02 14:00:00,236.63,236.78,234.51,236.77,28145.0,236.63,236.78,234.51,236.77,28145.0
2021-12-02 14:30:00,236.49,237.71,235.92,237.56,45363.0,236.49,237.71,235.92,237.56,45363.0
2021-12-02 15:00:00,237.63,238.45,236.5,237.07,60723.0,237.63,238.45,236.5,237.07,60723.0
2021-12-02 15:30:00,237.0,237.99,234.79,236.43,203031.0,237.0,237.99,234.79,236.43,203031.0
2021-12-03 09:30:00,236.61,239.6,230.0,231.33,148384.0,236.61,239.6,230.0,231.33,148384.0
2021-12-03 10:00:00,231.22,234.76,229.73,234.34,84755.0,231.22,234.76,229.73,234.34,84755.0
2021-12-03 10:30:00,233.97,234.71,231.35,232.0,103276.0,233.97,234.71,231.35,232.0,103276.0
2021-12-03 11:00:00,231.97,232.52,227.64,230.15,38409.0,231.97,232.52,227.64,230.15,38409.0
2021-12-03 11:30:00,230.32,231.26,227.5,227.91,69770.0,230.32,231.26,227.5,227.91,69770.0
2021-12-03 12:00:00,227.85,230.36,226.58,229.85,67383.0,227.85,230.36,226.58,229.85,67383.0
2021-12-03 12:30:00,229.46,232.91,228.7,232.83,42051.0,229.46,232.91,228.7,232.83,42051.0
2021-12-03 13:00:00,232.54,233.71,231.91,232.55,31566.0,232.54,233.71,231.91,232.55,31566.0
2021-12-03 13:30:00,232.55,233.24,231.55,232.61,35818.0,232.55,233.24,231.55,232.61,35818.0
2021-12-03 14:00:00,232.46,233.19,231.25,232.44,42968.0,232.46,233.19,231.25,232.44,42968.0
2021-12-03 14:30:00,232.36,233.09,231.61,232.26,49840.0,232.36,233.09,231.61,232.26,49840.0
2021-12-03 15:00:00,232.27,233.48,231.28,233.23,48571.0,232.27,233.48,231.28,233.23,48571.0
2021-12-03 15:30:00,233.36,235.33,232.81,234.31,153832.0,233.36,235.33,232.81,234.31,153832.0
2021-12-06 09:30:00,229.85,232.08,226.52,229.26,122723.0,229.85,232.08,226.52,229.26,122723.0
2021-12-06 10:00:00,229.27,230.38,226.0,228.43,84303.0,229.27,230.38,226.0,228.43,84303.0
2021-12-06 10:30:00,228.96,229.15,224.57,226.7,112177.0,228.96,229.15,224.57,226.7,112177.0
2021-12-06 11:00:00,226.87,226.89,224.55,226.31,65630.0,226.87,226.89,224.55,226.31,65630.0
2021-12-06 11:30:00,226.44,227.08,223.5,223.58,164990.0,226.44,227.08,223.5,223.58,164990.0
2021-12-06 12:00:00,223.65,224.48,222.51,223.29,86241.0,223.65,224.48,222.51,223.29,86241.0
2021-12-06 12:30:00,223.28,224.06,222.66,223.46,55141.0,223.28,224.06,222.66,223.46,55141.0
2021-12-06 13:00:00,223.65,224.46,222.8,223.27,64004.0,223.65,224.46,222.8,223.27,64004.0
2021-12-06 13:30:00,223.45,224.03,222.36,224.0,48028.0,223.45,224.03,222.36,224.0,48028.0
2021-12-06 14:00:00,224.0,228.3,223.95,225.75,157408.0,224.0,228.3,223.95,225.75,157408.0
2021-12-06 14:30:00,225.7,226.25,222.67,222.74,37261.0,225.7,226.25,222.67,222.74,37261.0
2021-12-06 15:00:00,223.28,224.61,222.5,224.49,59542.0,223.28,224.61,222.5,224.49,59542.0
2021-12-06 15:30:00,224.36,225.05,221.24,221.3,216282.0,224.36,225.05,221.24,221.3,216282.0
2021-12-07 09:30:00,229.0,231.73,225.62,226.71,154890.0,229.0,231.73,225.62,226.71,154890.0
2021-12-07 10:00:00,226.71,232.11,226.71,229.84,87004.0,226.71,232.11,226.71,229.84,87004.0
2021-12-07 10:30:00,230.0,231.47,229.4,230.07,73129.0,230.0,231.47,229.4,230.07,73129.0
2021-12-07 11:00:00,230.14,232.39,230.13,232.08,54210.0,230.14,232.39,230.13,232.08,54210.0
2021-12-07 11:30:00,231.79,232.91,231.01,231.65,23022.0,231.79,232.91,231.01,231.65,23022.0
2021-12-07 12:00:00,231.43,232.0,231.14,231.45,17133.0,231.43,232.0,231.14,231.45,17133.0
2021-12-07 12:30:00,231.61,232.1,230.87,231.89,26951.0,231.61,232.1,230.87,231.89,26951.0
2021-12-07 13:00:00,231.8,231.8,229.4,230.31,24812.0,231.8,231.8,229.4,230.31,24812.0
2021-12-07 13:30:00,230.22,231.9,230.04,231.49,17894.0,230.22,231.9,230.04,231.49,17894.0
2021-12-07 14:00:00,231.61,232.08,230.88,231.14,26825.0,231.61,232.08,230.88,231.14,26825.0
2021-12-07 14:30:00,231.29,231.29,230.23,230.53,38728.0,231.29,231.29,230.23,230.53,38728.0
2021-12-07 15:00:00,230.54,230.66,229.38,229.87,27413.0,230.54,230.66,229.38,229.87,27413.0
2021-12-07 15:30:00,229.81,230.48,229.25,230.38,141572.0,229.81,230.48,229.25,230.38,141572.0
2021-12-08 09:30:00,231.0,234.53,229.44,232.7,43061.0,231.0,234.53,229.44,232.7,43061.0
2021-12-08 10:00:00,233.08,235.23,231.24,233.46,29647.0,233.08,235.23,231.24,233.46,29647.0
2021-12-08 10:30:00,233.18,236.6,233.18,234.96,30845.0,233.18,236.6,233.18,234.96,30845.0
2021-12-08 11:00:00,234.95,236.14,233.3,235.19,34724.0,234.95,236.14,233.3,235.19,34724.0
2021-12-08 11:30:00,235.14,235.7,234.58,235.14,14703.0,235.14,235.7,234.58,235.14,14703.0
2021-12-08 12:00:00,235.3,235.5,233.9,234.59,16924.0,235.3,235.5,233.9,234.59,16924.0
2021-12-08 12:30:00,234.51,236.05,234.27,235.5,20445.0,234.51,236.05,234.27,235.5,20445.0
2021-12-08 13:00:00,235.21,237.26,235.21,237.18,23442.0,235.21,237.26,235.21,237.18,23442.0
2021-12-08 13:30:00,237.16,238.15,236.93,237.68,54837.0,237.16,238.15,236.93,237.68,54837.0
2021-12-08 14:00:00,237.71,238.59,237.58,238.24,57994.0,237.71,238.59,237.58,238.24,57994.0
2021-12-08 14:30:00,238.13,239.16,238.06,239.16,26658.0,238.13,239.16,238.06,239.16,26658.0
2021-12-08 15:00:00,239.32,239.75,237.88,239.48,41613.0,239.32,239.75,237.88,239.48,41613.0
2021-12-08 15:30:00,239.6,240.07,237.71,238.02,156485.0,239.6,240.07,237.71,238.02,156485.0
2021-12-09 09:30:00,237.59,238.4,233.4,235.59,81457.0,237.59,238.4,233.4,235.59,81457.0
2021-12-09 10:00:00,235.03,236.03,231.26,233.34,49226.0,235.03,236.03,231.26,233.34,49226.0
2021-12-09 10:30:00,233.27,233.91,232.62,232.72,63400.0,233.27,233.91,232.62,232.72,63400.0
2021-12-09 11:00:00,232.81,233.12,229.7,231.22,37360.0,232.81,233.12,229.7,231.22,37360.0
2021-12-09 11:30:00,231.51,231.79,230.28,230.56,86361.0,231.51,231.79,230.28,230.56,86361.0
2021-12-09 12:00:00,230.36,230.5,225.98,226.71,176009.0,230.36,230.5,225.98,226.71,176009.0
2021-12-09 12:30:00,226.64,227.2,224.47,224.57,41833.0,226.64,227.2,224.47,224.57,41833.0
2021-12-09 13:00:00,224.54,225.0,222.98,224.33,37900.0,224.54,225.0,222.98,224.33,37900.0
2021-12-09 13:30:00,224.49,224.72,222.5,222.79,138764.0,224.49,224.72,222.5,222.79,138764.0
2021-12-09 14:00:00,222.78,223.32,221.08,222.03,75962.0,222.78,223.32,221.08,222.03,75962.0
2021-12-09 14:30:00,222.0,222.47,221.15,221.95,66024.0,222.0,222.47,221.15,221.95,66024.0
2021-12-09 15:00:00,221.55,222.77,220.36,220.97,200504.0,221.55,222.77,220.36,220.97,200504.0
2021-12-09 15:30:00,221.06,221.76,218.96,218.96,401897.0,221.06,221.76,218.96,218.96,401897.0
2021-12-10 09:30:00,215.64,219.28,203.37,204.09,309220.0,215.64,219.28,203.37,204.09,309220.0
2021-12-10 10:00:00,203.73,205.08,201.14,201.88,214291.0,203.73,205.08,201.14,201.88,214291.0
2021-12-10 10:30:00,201.6,204.72,199.92,203.84,291063.0,201.6,204.72,199.92,203.84,291063.0
2021-12-10 11:00:00,203.81,205.0,202.14,202.48,190069.0,203.81,205.0,202.14,202.48,190069.0
2021-12-10 11:30:00,202.16,202.17,200.14,201.44,94513.0,202.16,202.17,200.14,201.44,94513.0
2021-12-10 12:00:00,201.44,202.61,200.5,202.04,67728.0,201.44,202.61,200.5,202.04,67728.0
2021-12-10 12:30:00,202.05,202.77,201.37,202.2,52809.0,202.05,202.77,201.37,202.2,52809.0
2021-12-10 13:00:00,202.03,202.08,200.56,201.25,50980.0,202.03,202.08,200.56,201.25,50980.0
2021-12-10 13:30:00,201.31,201.98,200.61,201.31,61162.0,201.31,201.98,200.61,201.31,61162.0
2021-12-10 14:00:00,201.31,203.74,200.71,200.89,61943.0,201.31,203.74,200.71,200.89,61943.0
2021-12-10 14:30:00,200.99,202.24,200.5,201.98,48842.0,200.99,202.24,200.5,201.98,48842.0
2021-12-10 15:00:00,201.98,202.57,201.17,201.48,66746.0,201.98,202.57,201.17,201.48,66746.0
2021-12-10 15:30:00,201.39,203.2,201.31,202.24,206543.0,201.39,203.2,201.31,202.24,206543.0
2021-12-13 09:30:00,202.25,204.61,200.0,204.2,90058.0,202.25,204.61,200.0,204.2,90058.0
2021-12-13 10:00:00,203.76,206.64,202.27,202.27,73207.0,203.76,206.64,202.27,202.27,73207.0
2021-12-13 10:30:00,202.25,204.73,202.0,203.37,46502.0,202.25,204.73,202.0,203.37,46502.0
2021-12-13 11:00:00,203.27,203.95,202.33,203.01,41326.0,203.27,203.95,202.33,203.01,41326.0
2021-12-13 11:30:00,202.77,203.0,199.35,200.17,63713.0,202.77,203.0,199.35,200.17,63713.0
2021-12-13 12:00:00,199.9,200.32,197.86,200.28,37073.0,199.9,200.32,197.86,200.28,37073.0
2021-12-13 12:30:00,200.47,202.03,200.39,201.03,29910.0,200.47,202.03,200.39,201.03,29910.0
2021-12-13 13:00:00,201.19,202.3,201.13,201.32,36546.0,201.19,202.3,201.13,201.32,36546.0
2021-12-13 13:30:00,201.48,202.54,200.83,202.46,28606.0,201.48,202.54,200.83,202.46,28606.0
2021-12-13 14:00:00,202.45,203.84,202.08,203.75,35531.0,202.45,203.84,202.08,203.75,35531.0
2021-12-13 14:30:00,203.84,204.97,203.62,204.86,35518.0,203.84,204.97,203.62,204.86,35518.0
2021-12-13 15:00:00,204.78,205.86,204.69,205.84,48984.0,204.78,205.86,204.69,205.84,48984.0
2021-12-13 15:30:00,205.84,206.16,205.03,205.39,243490.0,205.84,206.16,205.03,205.39,243490.0
2021-12-14 09:30:00,202.57,204.74,201.37,202.32,86832.0,202.57,204.74,201.37,202.32,86832.0
2021-12-14 10:00:00,203.09,206.21,202.01,204.82,37169.0,203.09,206.21,202.01,204.82,37169.0
2021-12-14 10:30:00,204.78,205.87,203.59,203.89,56221.0,204.78,205.87,203.59,203.89,56221.0
2021-12-14 11:00:00,203.78,204.64,203.1,204.13,51289.0,203.78,204.64,203.1,204.13,51289.0
2021-12-14 11:30:00,204.23,204.71,203.27,203.55,30004.0,204.23,204.71,203.27,203.55,30004.0
2021-12-14 12:00:00,203.38,204.13,203.19,203.89,29970.0,203.38,204.13,203.19,203.89,29970.0
2021-12-14 12:30:00,203.89,205.3,203.4,205.18,27215.0,203.89,205.3,203.4,205.18,27215.0
2021-12-14 13:00:00,205.11,205.11,203.99,204.7,25755.0,205.11,205.11,203.99,204.7,25755.0
2021-12-14 13:30:00,204.8,205.5,204.36,204.86,43658.0,204.8,205.5,204.36,204.86,43658.0
2021-12-14 14:00:00,205.3,206.86,205.08,206.68,26480.0,205.3,206.86,205.08,206.68,26480.0
2021-12-14 14:30:00,206.77,208.72,206.76,207.17,93190.0,206.77,208.72,206.76,207.17,93190.0
2021-12-14 15:00:00,207.34,209.21,206.79,209.0,74158.0,207.34,209.21,206.79,209.0,74158.0
2021-12-14 15:30:00,209.0,209.45,206.0,206.17,162974.0,209.0,209.45,206.0,206.17,162974.0
2021-12-15 09:30:00,204.8,206.03,203.19,205.23,104491.0,204.8,206.03,203.19,205.23,104491.0
2021-12-15 10:00:00,205.0,205.33,204.0,204.2,120753.0,205.0,205.33,204.0,204.2,120753.0
2021-12-15 10:30:00,204.07,204.07,201.35,201.44,93298.0,204.07,204.07,201.35,201.44,93298.0
2021-12-15 11:00:00,201.3,203.07,201.15,202.81,62187.0,201.3,203.07,201.15,202.81,62187.0
2021-12-15 11:30:00,202.81,202.82,201.34,202.0,45758.0,202.81,202.82,201.34,202.0,45758.0
2021-12-15 12:00:00,202.13,202.67,201.8,202.67,44731.0,202.13,202.67,201.8,202.67,44731.0
2021-12-15 12:30:00,202.74,203.81,202.56,202.87,26759.0,202.74,203.81,202.56,202.87,26759.0
2021-12-15 13:00:00,202.59,203.25,202.35,202.87,28825.0,202.59,203.25,202.35,202.87,28825.0
2021-12-15 13:30:00,202.9,205.39,202.9,205.0,17945.0,202.9,205.39,202.9,205.0,17945.0
2021-12-15 14:00:00,204.74,207.45,203.39,204.32,57939.0,204.74,207.45,203.39,204.32,57939.0
2021-12-15 14:30:00,204.15,205.11,203.85,204.15,33009.0,204.15,205.11,203.85,204.15,33009.0
2021-12-15 15:00:00,204.2,209.38,203.9,209.01,71172.0,204.2,209.38,203.9,209.01,71172.0
2021-12-15 15:30:00,208.82,209.25,206.47,207.2,163855.0,208.82,209.25,206.47,207.2,163855.0
2021-12-16 09:30:00,200.65,203.0,198.57,200.23,286461.0,200.65,203.0,198.57,200.23,286461.0
2021-12-16 10:00:00,200.5,201.11,198.32,199.31,204865.0,200.5,201.11,198.32,199.31,204865.0
2021-12-16 10:30:00,199.22,199.37,194.72,195.72,113459.0,199.22,199.37,194.72,195.72,113459.0
2021-12-16 11:00:00,195.74,196.54,194.37,195.7,86448.0,195.74,196.54,194.37,195.7,86448.0
2021-12-16 11:30:00,195.65,195.76,191.26,192.44,85612.0,195.65,195.76,191.26,192.44,85612.0
2021-12-16 12:00:00,192.46,192.78,191.0,191.07,97189.0,192.46,192.78,191.0,191.07,97189.0
2021-12-16 12:30:00,190.9,191.06,187.61,187.61,101105.0,190.9,191.06,187.61,187.61,101105.0
2021-12-16 13:00:00,187.67,190.69,187.61,190.18,118180.0,187.67,190.69,187.61,190.18,118180.0
2021-12-16 13:30:00,190.19,190.19,188.0,188.04,63519.0,190.19,190.19,188.0,188.04,63519.0
2021-12-16 14:00:00,188.27,188.33,186.56,187.63,89956.0,188.27,188.33,186.56,187.63,89956.0
2021-12-16 14:30:00,187.5,187.97,184.35,184.64,119990.0,187.5,187.97,184.35,184.64,119990.0
2021-12-16 15:00:00,184.68,187.65,184.29,187.25,181513.0,184.68,187.65,184.29,187.25,181513.0
2021-12-16 15:30:00,187.2,190.7,187.2,189.22,358142.0,187.2,190.7,187.2,189.22,358142.0
2021-12-17 09:30:00,187.72,191.11,183.74,190.85,148504.0,187.72,191.11,183.74,190.85,148504.0
2021-12-17 10:00:00,190.84,198.0,190.53,196.9,174432.0,190.84,198.0,190.53,196.9,174432.0
2021-12-17 10:30:00,196.84,201.88,196.7,201.1,152294.0,196.84,201.88,196.7,201.1,152294.0
2021-12-17 11:00:00,200.92,204.0,200.52,202.94,108927.0,200.92,204.0,200.52,202.94,108927.0
2021-12-17 11:30:00,203.0,203.19,199.8,201.09,90415.0,203.0,203.19,199.8,201.09,90415.0
2021-12-17 12:00:00,201.09,202.12,200.3,201.59,52639.0,201.09,202.12,200.3,201.59,52639.0
2021-12-17 12:30:00,201.72,202.0,200.12,201.28,29436.0,201.72,202.0,200.12,201.28,29436.0
2021-12-17 13:00:00,201.22,202.74,201.15,202.59,25275.0,201.22,202.74,201.15,202.59,25275.0
2021-12-17 13:30:00,202.59,203.24,202.01,202.53,26543.0,202.59,203.24,202.01,202.53,26543.0
2021-12-17 14:00:00,202.5,202.62,201.68,201.79,32045.0,202.5,202.62,201.68,201.79,32045.0
2021-12-17 14:30:00,201.94,202.73,201.37,202.12,37178.0,201.94,202.73,201.37,202.12,37178.0
2021-12-17 15:00:00,202.0,202.5,200.0,200.57,45842.0,202.0,202.5,200.0,200.57,45842.0
2021-12-17 15:30:00,200.55,202.82,200.06,201.77,257854.0,200.55,202.82,200.06,201.77,257854.0
2021-12-20 09:30:00,196.19,197.77,194.2,197.25,57469.0,196.19,197.77,194.2,197.25,57469.0
2021-12-20 10:00:00,197.57,197.57,194.83,195.64,60918.0,197.57,197.57,194.83,195.64,60918.0
2021-12-20 10:30:00,195.48,197.17,194.94,195.5,37977.0,195.48,197.17,194.94,195.5,37977.0
2021-12-20 11:00:00,196.52,196.52,193.96,194.85,35325.0,196.52,196.52,193.96,194.85,35325.0
2021-12-20 11:30:00,194.95,197.34,193.73,196.85,63074.0,194.95,197.34,193.73,196.85,63074.0
2021-12-20 12:00:00,196.95,197.99,195.89,196.62,61228.0,196.95,197.99,195.89,196.62,61228.0
2021-12-20 12:30:00,196.5,196.7,195.41,196.17,21334.0,196.5,196.7,195.41,196.17,21334.0
2021-12-20 13:00:00,196.33,196.78,195.69,196.11,22893.0,196.33,196.78,195.69,196.11,22893.0
2021-12-20 13:30:00,196.26,197.24,195.82,196.33,12990.0,196.26,197.24,195.82,196.33,12990.0
2021-12-20 14:00:00,196.26,197.51,195.93,196.67,21943.0,196.26,197.51,195.93,196.67,21943.0
2021-12-20 14:30:00,196.67,197.5,195.97,197.33,18581.0,196.67,197.5,195.97,197.33,18581.0
2021-12-20 15:00:00,197.5,197.88,196.93,197.6,33440.0,197.5,197.88,196.93,197.6,33440.0
2021-12-20 15:30:00,197.55,197.63,195.8,195.83,107901.0,197.55,197.63,195.8,195.83,107901.0
2021-12-21 09:30:00,197.34,203.0,197.34,201.19,89886.0,197.34,203.0,197.34,201.19,89886.0
2021-12-21 10:00:00,201.0,202.83,201.0,201.82,38871.0,201.0,202.83,201.0,201.82,38871.0
2021-12-21 10:30:00,201.81,204.47,201.15,204.07,73376.0,201.81,204.47,201.15,204.07,73376.0
2021-12-21 11:00:00,204.03,204.08,202.13,202.26,43855.0,204.03,204.08,202.13,202.26,43855.0
2021-12-21 11:30:00,202.24,203.1,201.57,202.58,20693.0,202.24,203.1,201.57,202.58,20693.0
2021-12-21 12:00:00,202.73,204.99,202.27,204.88,44815.0,202.73,204.99,202.27,204.88,44815.0
2021-12-21 12:30:00,204.95,205.25,204.39,204.66,17668.0,204.95,205.25,204.39,204.66,17668.0
2021-12-21 13:00:00,204.66,205.07,204.41,204.83,14686.0,204.66,205.07,204.41,204.83,14686.0
2021-12-21 13:30:00,204.84,205.78,204.8,205.5,16179.0,204.84,205.78,204.8,205.5,16179.0
2021-12-21 14:00:00,205.6,205.69,204.36,204.46,16743.0,205.6,205.69,204.36,204.46,16743.0
2021-12-21 14:30:00,204.64,205.03,203.9,204.83,16794.0,204.64,205.03,203.9,204.83,16794.0
2021-12-21 15:00:00,204.74,204.81,202.25,202.47,96415.0,204.74,204.81,202.25,202.47,96415.0
2021-12-21 15:30:00,202.45,204.6,202.41,204.53,128834.0,202.45,204.6,202.41,204.53,128834.0
2021-12-22 09:30:00,204.86,206.89,201.19,203.63,56315.0,204.86,206.89,201.19,203.63,56315.0
2021-12-22 10:00:00,203.72,204.58,202.5,203.88,61003.0,203.72,204.58,202.5,203.88,61003.0
2021-12-22 10:30:00,204.05,205.21,203.7,204.76,11231.0,204.05,205.21,203.7,204.76,11231.0
2021-12-22 11:00:00,204.73,205.6,204.62,204.72,11191.0,204.73,205.6,204.62,204.72,11191.0
2021-12-22 11:30:00,204.75,205.04,203.84,204.16,7230.0,204.75,205.04,203.84,204.16,7230.0
2021-12-22 12:00:00,204.07,204.07,203.21,203.26,30197.0,204.07,204.07,203.21,203.26,30197.0
2021-12-22 12:30:00,203.25,203.79,201.51,202.16,20780.0,203.25,203.79,201.51,202.16,20780.0
2021-12-22 13:00:00,202.11,202.83,201.8,202.7,16012.0,202.11,202.83,201.8,202.7,16012.0
2021-12-22 13:30:00,202.83,202.83,201.36,202.38,18790.0,202.83,202.83,201.36,202.38,18790.0
2021-12-22 14:00:00,202.34,203.14,201.4,202.35,14401.0,202.34,203.14,201.4,202.35,14401.0
2021-12-22 14:30:00,202.53,204.7,202.53,204.35,23108.0,202.53,204.7,202.53,204.35,23108.0
2021-12-22 15:00:00,204.48,204.95,203.7,204.12,25384.0,204.48,204.95,203.7,204.12,25384.0
2021-12-22 15:30:00,204.23,204.49,203.26,203.65,81381.0,204.23,204.49,203.26,203.65,81381.0
2021-12-23 09:30:00,203.15,205.59,201.21,201.86,29588.0,203.15,205.59,201.21,201.86,29588.0
2021-12-23 10:00:00,201.87,202.52,199.92,201.93,49944.0,201.87,202.52,199.92,201.93,49944.0
2021-12-23 10:30:00,202.15,204.24,201.41,203.17,25391.0,202.15,204.24,201.41,203.17,25391.0
2021-12-23 11:00:00,203.01,203.19,201.66,202.19,26965.0,203.01,203.19,201.66,202.19,26965.0
2021-12-23 11:30:00,202.81,204.48,202.81,203.96,11093.0,202.81,204.48,202.81,203.96,11093.0
2021-12-23 12:00:00,204.61,205.49,203.66,203.81,27613.0,204.61,205.49,203.66,203.81,27613.0
2021-12-23 12:30:00,203.31,204.46,203.21,203.42,15109.0,203.31,204.46,203.21,203.42,15109.0
2021-12-23 13:00:00,203.41,204.74,203.41,204.64,6848.0,203.41,204.74,203.41,204.64,6848.0
2021-12-23 13:30:00,204.69,204.7,203.99,204.0,8631.0,204.69,204.7,203.99,204.0,8631.0
2021-12-23 14:00:00,204.13,204.38,203.48,203.92,20236.0,204.13,204.38,203.48,203.92,20236.0
2021-12-23 14:30:00,204.01,204.99,203.97,204.67,12101.0,204.01,204.99,203.97,204.67,12101.0
2021-12-23 15:00:00,204.43,204.43,203.09,203.63,18516.0,204.43,204.43,203.09,203.63,18516.0
2021-12-23 15:30:00,203.66,204.68,202.92,204.26,73273.0,203.66,204.68,202.92,204.26,73273.0
2021-12-27 09:30:00,204.39,206.48,203.59,203.89,16543.0,204.39,206.48,203.59,203.89,16543.0
2021-12-27 10:00:00,203.63,204.84,202.04,202.05,22837.0,203.63,204.84,202.04,202.05,22837.0
2021-12-27 10:30:00,202.39,202.5,200.7,201.98,26867.0,202.39,202.5,200.7,201.98,26867.0
2021-12-27 11:00:00,202.18,202.83,201.84,202.82,14594.0,202.18,202.83,201.84,202.82,14594.0
2021-12-27 11:30:00,202.55,202.66,201.91,202.15,9504.0,202.55,202.66,201.91,202.15,9504.0
2021-12-27 12:00:00,202.01,202.07,200.76,200.92,16403.0,202.01,202.07,200.76,200.92,16403.0
2021-12-27 12:30:00,200.84,201.05,200.27,200.6,25450.0,200.84,201.05,200.27,200.6,25450.0
2021-12-27 13:00:00,200.55,201.37,200.55,200.98,12103.0,200.55,201.37,200.55,200.98,12103.0
2021-12-27 13:30:00,201.07,201.07,200.49,200.87,9398.0,201.07,201.07,200.49,200.87,9398.0
2021-12-27 14:00:00,200.8,200.88,199.79,199.91,14081.0,200.8,200.88,199.79,199.91,14081.0
2021-12-27 14:30:00,200.03,200.03,199.16,199.16,13627.0,200.03,200.03,199.16,199.16,13627.0
2021-12-27 15:00:00,199.16,199.75,198.9,199.48,16608.0,199.16,199.75,198.9,199.48,16608.0
2021-12-27 15:30:00,199.55,199.55,197.86,198.83,111047.0,199.55,199.55,197.86,198.83,111047.0
2021-12-28 09:30:00,197.61,197.86,193.05,196.84,104151.0,197.61,197.86,193.05,196.84,104151.0
2021-12-28 10:00:00,196.12,197.14,194.81,196.72,31027.0,196.12,197.14,194.81,196.72,31027.0
2021-12-28 10:30:00,197.07,198.47,195.73,196.13,30807.0,197.07,198.47,195.73,196.13,30807.0
2021-12-28 11:00:00,196.01,196.01,194.22,194.53,33564.0,196.01,196.01,194.22,194.53,33564.0
2021-12-28 11:30:00,194.7,195.27,194.61,194.84,39961.0,194.7,195.27,194.61,194.84,39961.0
2021-12-28 12:00:00,194.83,195.41,194.53,194.65,27461.0,194.83,195.41,194.53,194.65,27461.0
2021-12-28 12:30:00,194.61,195.12,194.32,194.84,27919.0,194.61,195.12,194.32,194.84,27919.0
2021-12-28 13:00:00,194.84,195.26,194.71,195.26,15875.0,194.84,195.26,194.71,195.26,15875.0
2021-12-28 13:30:00,195.13,195.31,194.28,194.86,22149.0,195.13,195.31,194.28,194.86,22149.0
2021-12-28 14:00:00,194.87,194.87,193.35,194.12,41346.0,194.87,194.87,193.35,194.12,41346.0
2021-12-28 14:30:00,194.38,194.67,193.28,193.45,25466.0,194.38,194.67,193.28,193.45,25466.0
2021-12-28 15:00:00,193.38,194.24,193.23,194.14,21242.0,193.38,194.24,193.23,194.14,21242.0
2021-12-28 15:30:00,194.22,194.62,192.54,193.09,141267.0,194.22,194.62,192.54,193.09,141267.0
2021-12-29 09:30:00,193.2,194.11,189.75,190.3,54962.0,193.2,194.11,189.75,190.3,54962.0
2021-12-29 10:00:00,190.32,192.16,189.23,190.89,55243.0,190.32,192.16,189.23,190.89,55243.0
2021-12-29 10:30:00,190.8,190.93,189.34,189.56,32646.0,190.8,190.93,189.34,189.56,32646.0
2021-12-29 11:00:00,189.55,190.73,189.55,190.66,24644.0,189.55,190.73,189.55,190.66,24644.0
2021-12-29 11:30:00,190.5,191.59,190.11,191.3,31165.0,190.5,191.59,190.11,191.3,31165.0
2021-12-29 12:00:00,191.39,192.98,191.09,192.72,22231.0,191.39,192.98,191.09,192.72,22231.0
2021-12-29 12:30:00,192.52,192.66,190.99,191.18,26988.0,192.52,192.66,190.99,191.18,26988.0
2021-12-29 13:00:00,191.19,191.57,190.51,191.55,22046.0,191.19,191.57,190.51,191.55,22046.0
2021-12-29 13:30:00,191.73,192.08,191.08,191.96,26095.0,191.73,192.08,191.08,191.96,26095.0
2021-12-29 14:00:00,191.95,192.52,191.77,192.51,26047.0,191.95,192.52,191.77,192.51,26047.0
2021-12-29 14:30:00,192.51,192.75,191.98,192.13,19580.0,192.51,192.75,191.98,192.13,19580.0
2021-12-29 15:00:00,192.13,192.13,190.54,190.93,22577.0,192.13,192.13,190.54,190.93,22577.0
2021-12-29 15:30:00,190.84,192.03,190.84,191.73,82784.0,190.84,192.03,190.84,191.73,82784.0
2021-12-30 09:30:00,191.81,194.99,191.81,193.73,43296.0,191.81,194.99,191.81,193.73,43296.0
2021-12-30 10:00:00,193.87,194.49,192.55,193.5,45690.0,193.87,194.49,192.55,193.5,45690.0
2021-12-30 10:30:00,193.55,195.45,193.49,194.37,26573.0,193.55,195.45,193.49,194.37,26573.0
2021-12-30 11:00:00,194.5,194.66,193.55,194.44,22655.0,194.5,194.66,193.55,194.44,22655.0
2021-12-30 11:30:00,194.28,196.09,194.17,195.85,14953.0,194.28,196.09,194.17,195.85,14953.0
2021-12-30 12:00:00,195.85,196.65,195.61,196.21,19281.0,195.85,196.65,195.61,196.21,19281.0
2021-12-30 12:30:00,196.06,196.65,195.74,196.34,24780.0,196.06,196.65,195.74,196.34,24780.0
2021-12-30 13:00:00,196.24,197.84,196.0,197.32,28194.0,196.24,197.84,196.0,197.32,28194.0
2021-12-30 13:30:00,197.31,197.75,196.57,196.57,13216.0,197.31,197.75,196.57,196.57,13216.0
2021-12-30 14:00:00,196.46,197.0,195.73,196.69,9463.0,196.46,197.0,195.73,196.69,9463.0
2021-12-30 14:30:00,196.54,196.84,195.66,195.97,12803.0,196.54,196.84,195.66,195.97,12803.0
2021-12-30 15:00:00,195.82,195.84,193.46,194.01,33270.0,195.82,195.84,193.46,194.01,33270.0
2021-12-30 15:30:00,194.17,194.46,192.15,192.56,75039.0,194.17,194.46,192.15,192.56,75039.0
2021-12-31 09:30:00,191.72,194.04,189.75,190.47,48191.0,191.72,194.04,189.75,190.47,48191.0
2021-12-31 10:00:00,190.19,191.9,189.32,189.7,32661.0,190.19,191.9,189.32,189.7,32661.0
2021-12-31 10:30:00,189.9,190.18,189.0,189.4,16868.0,189.9,190.18,189.0,189.4,16868.0
2021-12-31 11:00:00,189.43,191.27,189.0,191.27,14117.0,189.43,191.27,189.0,191.27,14117.0
2021-12-31 11:30:00,191.12,191.12,188.93,188.94,19437.0,191.12,191.12,188.93,188.94,19437.0
2021-12-31 12:00:00,189.13,189.29,188.65,189.0,18810.0,189.13,189.29,188.65,189.0,18810.0
2021-12-31 12:30:00,189.03,189.61,188.88,189.23,13779.0,189.03,189.61,188.88,189.23,13779.0
2021-12-31 13:00:00,189.26,189.32,188.94,189.05,18950.0,189.26,189.32,188.94,189.05,18950.0
2021-12-31 13:30:00,189.01,189.1,187.5,187.91,39270.0,189.01,189.1,187.5,187.91,39270.0
2021-12-31 14:00:00,188.07,189.99,187.81,189.99,24694.0,188.07,189.99,187.81,189.99,24694.0
2021-12-31 14:30:00,190.05,190.91,190.02,190.72,17139.0,190.05,190.91,190.02,190.72,17139.0
2021-12-31 15:00:00,190.82,190.92,189.97,190.49,30432.0,190.82,190.92,189.97,190.49,30432.0
2021-12-31 15:30:00,190.55,190.55,189.36,190.01,115157.0,190.55,190.55,189.36,190.01,115157.0
2022-01-03 09:30:00,191.11,191.68,186.6,187.58,75682.0,191.11,191.68,186.6,187.58,75682.0
2022-01-03 10:00:00,188.02,192.43,187.91,191.95,61682.0,188.02,192.43,187.91,191.95,61682.0
2022-01-03 10:30:00,191.88,193.37,190.33,191.47,41024.0,191.88,193.37,190.33,191.47,41024.0
2022-01-03 11:00:00,191.48,192.88,191.45,191.93,22616.0,191.48,192.88,191.45,191.93,22616.0
2022-01-03 11:30:00,191.76,192.88,191.53,191.85,24055.0,191.76,192.88,191.53,191.85,24055.0
2022-01-03 12:00:00,191.59,191.88,189.82,190.25,13442.0,191.59,191.88,189.82,190.25,13442.0
2022-01-03 12:30:00,190.3,191.81,190.24,191.37,14217.0,190.3,191.81,190.24,191.37,14217.0
2022-01-03 13:00:00,191.21,191.86,190.77,191.33,16044.0,191.21,191.86,190.77,191.33,16044.0
2022-01-03 13:30:00,191.42,191.81,191.2,191.5,14471.0,191.42,191.81,191.2,191.5,14471.0
2022-01-03 14:00:00,191.49,194.87,191.37,194.65,32701.0,191.49,194.87,191.37,194.65,32701.0
2022-01-03 14:30:00,194.66,195.98,193.92,195.19,57885.0,194.66,195.98,193.92,195.19,57885.0
2022-01-03 15:00:00,195.12,196.28,194.65,196.0,61374.0,195.12,196.28,194.65,196.0,61374.0
2022-01-03 15:30:00,196.11,196.53,195.34,195.59,217579.0,196.11,196.53,195.34,195.59,217579.0
2022-01-04 09:30:00,194.72,197.77,190.21,191.09,61666.0,194.72,197.77,190.21,191.09,61666.0
2022-01-04 10:00:00,191.31,191.99,188.26,189.26,60297.0,191.31,191.99,188.26,189.26,60297.0
2022-01-04 10:30:00,189.11,189.24,184.54,184.7,85891.0,189.11,189.24,184.54,184.7,85891.0
2022-01-04 11:00:00,184.62,186.95,184.51,186.47,79117.0,184.62,186.95,184.51,186.47,79117.0
2022-01-04 11:30:00,185.85,185.95,182.01,182.04,158762.0,185.85,185.95,182.01,182.04,158762.0
2022-01-04 12:00:00,182.27,182.63,181.0,182.25,123824.0,182.27,182.63,181.0,182.25,123824.0
2022-01-04 12:30:00,182.13,182.98,181.5,181.75,48589.0,182.13,182.98,181.5,181.75,48589.0
2022-01-04 13:00:00,181.75,181.9,180.21,180.56,64352.0,181.75,181.9,180.21,180.56,64352.0
2022-01-04 13:30:00,180.56,181.5,179.71,180.02,132238.0,180.56,181.5,179.71,180.02,132238.0
2022-01-04 14:00:00,180.0,182.4,179.75,180.78,113665.0,180.0,182.4,179.75,180.78,113665.0
2022-01-04 14:30:00,180.46,181.55,180.0,181.53,40235.0,180.46,181.55,180.0,181.53,40235.0
2022-01-04 15:00:00,181.56,184.9,181.45,184.55,55638.0,181.56,184.9,181.45,184.55,55638.0
2022-01-04 15:30:00,184.6,186.86,184.5,186.29,190046.0,184.6,186.86,184.5,186.29,190046.0
2022-01-05 09:30:00,179.51,180.8,173.2,176.42,341962.0,179.51,180.8,173.2,176.42,341962.0
2022-01-05 10:00:00,176.01,179.52,175.54,176.85,124282.0,176.01,179.52,175.54,176.85,124282.0
2022-01-05 10:30:00,176.75,176.75,174.4,175.1,82510.0,176.75,176.75,174.4,175.1,82510.0
2022-01-05 11:00:00,175.1,177.15,174.99,176.27,42716.0,175.1,177.15,174.99,176.27,42716.0
2022-01-05 11:30:00,176.1,176.57,174.66,175.76,48350.0,176.1,176.57,174.66,175.76,48350.0
2022-01-05 12:00:00,175.6,175.6,173.74,174.53,48263.0,175.6,175.6,173.74,174.53,48263.0
2022-01-05 12:30:00,174.53,175.18,172.28,172.92,52540.0,174.53,175.18,172.28,172.92,52540.0
2022-01-05 13:00:00,172.69,172.69,168.37,171.17,186137.0,172.69,172.69,168.37,171.17,186137.0
2022-01-05 13:30:00,171.17,171.59,170.25,170.25,66496.0,171.17,171.59,170.25,170.25,66496.0
2022-01-05 14:00:00,170.25,171.35,167.51,168.26,95751.0,170.25,171.35,167.51,168.26,95751.0
2022-01-05 14:30:00,168.36,169.33,166.6,167.87,139384.0,168.36,169.33,166.6,167.87,139384.0
2022-01-05 15:00:00,167.88,169.16,167.2,169.0,149666.0,167.88,169.16,167.2,169.0,149666.0
2022-01-05 15:30:00,169.0,171.43,168.78,170.25,372432.0,169.0,171.43,168.78,170.25,372432.0
2022-01-06 09:30:00,170.9,174.62,166.68,166.98,78955.0,170.9,174.62,166.68,166.98,78955.0
2022-01-06 10:00:00,167.22,172.33,165.74,172.32,65229.0,167.22,172.33,165.74,172.32,65229.0
2022-01-06 10:30:00,172.24,175.44,172.24,174.53,81113.0,172.24,175.44,172.24,174.53,81113.0
2022-01-06 11:00:00,174.53,176.98,174.13,175.8,84523.0,174.53,176.98,174.13,175.8,84523.0
2022-01-06 11:30:00,175.76,177.55,174.83,176.97,85543.0,175.76,177.55,174.83,176.97,85543.0
2022-01-06 12:00:00,177.01,177.41,176.36,176.89,43148.0,177.01,177.41,176.36,176.89,43148.0
2022-01-06 12:30:00,176.9,177.75,176.84,177.37,114728.0,176.9,177.75,176.84,177.37,114728.0
2022-01-06 13:00:00,177.29,178.62,176.09,176.72,97252.0,177.29,178.62,176.09,176.72,97252.0
2022-01-06 13:30:00,176.77,177.67,176.2,177.06,43501.0,176.77,177.67,176.2,177.06,43501.0
2022-01-06 14:00:00,177.12,177.7,176.7,177.09,44466.0,177.12,177.7,176.7,177.09,44466.0
2022-01-06 14:30:00,177.2,177.49,175.48,175.65,51945.0,177.2,177.49,175.48,175.65,51945.0
2022-01-06 15:00:00,175.53,176.24,175.06,175.39,55291.0,175.53,176.24,175.06,175.39,55291.0
2022-01-06 15:30:00,175.41,175.8,173.86,174.11,189481.0,175.41,175.8,173.86,174.11,189481.0
2022-01-07 09:30:00,173.0,178.0,171.51,177.51,87877.0,173.0,178.0,171.51,177.51,87877.0
2022-01-07 10:00:00,177.35,177.85,173.97,173.97,57843.0,177.35,177.85,173.97,173.97,57843.0
2022-01-07 10:30:00,174.35,175.25,172.14,174.15,47539.0,174.35,175.25,172.14,174.15,47539.0
2022-01-07 11:00:00,174.19,175.95,172.5,175.94,44141.0,174.19,175.95,172.5,175.94,44141.0
2022-01-07 11:30:00,175.94,180.67,175.8,178.84,140425.0,175.94,180.67,175.8,178.84,140425.0
2022-01-07 12:00:00,178.69,180.2,178.66,180.03,38787.0,178.69,180.2,178.66,180.03,38787.0
2022-01-07 12:30:00,180.03,180.24,178.73,178.73,23276.0,180.03,180.24,178.73,178.73,23276.0
2022-01-07 13:00:00,178.84,178.84,177.49,177.49,38138.0,178.84,178.84,177.49,177.49,38138.0
2022-01-07 13:30:00,177.42,177.8,177.0,177.22,11170.0,177.42,177.8,177.0,177.22,11170.0
2022-01-07 14:00:00,177.35,178.0,177.01,177.75,17899.0,177.35,178.0,177.01,177.75,17899.0
2022-01-07 14:30:00,177.75,179.48,177.68,178.92,23491.0,177.75,179.48,177.68,178.92,23491.0
2022-01-07 15:00:00,178.84,180.38,178.67,179.73,48499.0,178.84,180.38,178.67,179.73,48499.0
2022-01-07 15:30:00,179.69,181.1,179.68,179.99,173152.0,179.69,181.1,179.68,179.99,173152.0
2022-01-10 09:30:00,178.41,178.41,172.63,172.94,67786.0,178.41,178.41,172.63,172.94,67786.0
2022-01-10 10:00:00,172.77,173.35,171.05,172.06,128212.0,172.77,173.35,171.05,172.06,128212.0
2022-01-10 10:30:00,171.81,172.17,171.16,171.91,30906.0,171.81,172.17,171.16,171.91,30906.0
2022-01-10 11:00:00,172.02,173.4,171.48,173.13,118971.0,172.02,173.4,171.48,173.13,118971.0
2022-01-10 11:30:00,173.21,173.74,171.0,171.61,62715.0,173.21,173.74,171.0,171.61,62715.0
2022-01-10 12:00:00,171.48,172.11,170.3,170.86,33901.0,171.48,172.11,170.3,170.86,33901.0
2022-01-10 12:30:00,170.53,170.71,168.15,168.88,77537.0,170.53,170.71,168.15,168.88,77537.0
2022-01-10 13:00:00,168.96,171.49,168.8,171.36,79284.0,168.96,171.49,168.8,171.36,79284.0
2022-01-10 13:30:00,171.24,172.56,170.77,172.56,28161.0,171.24,172.56,170.77,172.56,28161.0
2022-01-10 14:00:00,172.46,173.97,172.34,173.36,19499.0,172.46,173.97,172.34,173.36,19499.0
2022-01-10 14:30:00,173.52,174.98,173.51,174.4,39948.0,173.52,174.98,173.51,174.4,39948.0
2022-01-10 15:00:00,174.59,174.6,173.62,173.84,44044.0,174.59,174.6,173.62,173.84,44044.0
2022-01-10 15:30:00,173.83,176.7,173.56,176.69,149017.0,173.83,176.7,173.56,176.69,149017.0
2022-01-11 09:30:00,176.63,178.37,174.8,176.93,72055.0,176.63,178.37,174.8,176.93,72055.0
2022-01-11 10:00:00,176.99,181.71,176.67,181.28,45909.0,176.99,181.71,176.67,181.28,45909.0
2022-01-11 10:30:00,181.26,181.26,175.88,176.32,35260.0,181.26,181.26,175.88,176.32,35260.0
2022-01-11 11:00:00,176.58,181.33,176.57,181.27,37398.0,176.58,181.33,176.57,181.27,37398.0
2022-01-11 11:30:00,181.26,181.97,180.64,181.97,25893.0,181.26,181.97,180.64,181.97,25893.0
2022-01-11 12:00:00,181.82,182.74,181.49,181.94,46791.0,181.82,182.74,181.49,181.94,46791.0
2022-01-11 12:30:00,182.03,182.67,180.82,180.82,36913.0,182.03,182.67,180.82,180.82,36913.0
2022-01-11 13:00:00,180.9,182.57,180.28,182.03,25706.0,180.9,182.57,180.28,182.03,25706.0
2022-01-11 13:30:00,182.16,182.23,181.12,181.12,16117.0,182.16,182.23,181.12,181.12,16117.0
2022-01-11 14:00:00,181.01,182.06,180.83,182.0,14661.0,181.01,182.06,180.83,182.0,14661.0
2022-01-11 14:30:00,181.76,182.92,181.02,182.14,18746.0,181.76,182.92,181.02,182.14,18746.0
2022-01-11 15:00:00,181.99,182.75,181.96,182.57,28817.0,181.99,182.75,181.96,182.57,28817.0
2022-01-11 15:30:00,182.68,182.81,180.77,181.7,174600.0,182.68,182.81,180.77,181.7,174600.0
2022-01-12 09:30:00,181.63,183.64,179.29,181.06,33496.0,181.63,183.64,179.29,181.06,33496.0
2022-01-12 10:00:00,181.07,181.93,177.02,177.82,31371.0,181.07,181.93,177.02,177.82,31371.0
2022-01-12 10:30:00,177.72,178.81,177.0,177.98,56630.0,177.72,178.81,177.0,177.98,56630.0
2022-01-12 11:00:00,177.86,179.22,176.33,178.5,89798.0,177.86,179.22,176.33,178.5,89798.0
2022-01-12 11:30:00,178.65,179.71,178.57,179.03,18804.0,178.65,179.71,178.57,179.03,18804.0
2022-01-12 12:00:00,178.76,179.78,178.76,179.76,17684.0,178.76,179.78,178.76,179.76,17684.0
2022-01-12 12:30:00,179.64,180.95,179.63,180.75,11723.0,179.64,180.95,179.63,180.75,11723.0
2022-01-12 13:00:00,180.94,181.47,180.51,181.21,7283.0,180.94,181.47,180.51,181.21,7283.0
2022-01-12 13:30:00,181.21,181.48,180.17,180.77,13736.0,181.21,181.48,180.17,180.77,13736.0
2022-01-12 14:00:00,180.59,181.14,179.71,180.69,21448.0,180.59,181.14,179.71,180.69,21448.0
2022-01-12 14:30:00,180.69,180.73,178.93,179.47,24524.0,180.69,180.73,178.93,179.47,24524.0
2022-01-12 15:00:00,179.38,179.38,177.63,177.74,90086.0,179.38,179.38,177.63,177.74,90086.0
2022-01-12 15:30:00,177.72,178.29,176.01,176.01,341890.0,177.72,178.29,176.01,176.01,341890.0
2022-01-13 09:30:00,176.99,177.79,175.32,177.57,16104.0,176.99,177.79,175.32,177.57,16104.0
2022-01-13 10:00:00,177.0,177.27,173.81,175.36,36556.0,177.0,177.27,173.81,175.36,36556.0
2022-01-13 10:30:00,175.24,175.4,172.11,172.83,123204.0,175.24,175.4,172.11,172.83,123204.0
2022-01-13 11:00:00,172.8,174.26,171.52,174.26,43817.0,172.8,174.26,171.52,174.26,43817.0
2022-01-13 11:30:00,174.27,176.49,174.15,174.87,17895.0,174.27,176.49,174.15,174.87,17895.0
2022-01-13 12:00:00,174.83,175.15,172.86,173.84,18563.0,174.83,175.15,172.86,173.84,18563.0
2022-01-13 12:30:00,173.51,174.13,172.27,173.64,28167.0,173.51,174.13,172.27,173.64,28167.0
2022-01-13 13:00:00,173.6,173.99,172.72,173.42,19584.0,173.6,173.99,172.72,173.42,19584.0
2022-01-13 13:30:00,173.37,173.74,172.67,173.72,17370.0,173.37,173.74,172.67,173.72,17370.0
2022-01-13 14:00:00,173.62,174.24,172.7,173.4,41119.0,173.62,174.24,172.7,173.4,41119.0
2022-01-13 14:30:00,173.28,173.28,171.56,172.15,25956.0,173.28,173.28,171.56,172.15,25956.0
2022-01-13 15:00:00,172.17,172.34,170.81,171.0,71930.0,172.17,172.34,170.81,171.0,71930.0
2022-01-13 15:30:00,171.15,171.31,170.05,170.11,195314.0,171.15,171.31,170.05,170.11,195314.0
2022-01-14 09:30:00,168.0,170.61,165.91,169.88,105991.0,168.0,170.61,165.91,169.88,105991.0
2022-01-14 10:00:00,169.69,170.32,166.59,166.87,55835.0,169.69,170.32,166.59,166.87,55835.0
2022-01-14 10:30:00,166.54,167.16,164.95,165.09,33424.0,166.54,167.16,164.95,165.09,33424.0
2022-01-14 11:00:00,165.03,165.9,163.2,165.56,59808.0,165.03,165.9,163.2,165.56,59808.0
2022-01-14 11:30:00,165.42,166.47,164.94,165.42,35386.0,165.42,166.47,164.94,165.42,35386.0
2022-01-14 12:00:00,165.35,165.6,163.68,164.25,82227.0,165.35,165.6,163.68,164.25,82227.0
2022-01-14 12:30:00,164.25,164.5,162.93,163.9,111774.0,164.25,164.5,162.93,163.9,111774.0
2022-01-14 13:00:00,163.81,165.16,163.65,164.21,27117.0,163.81,165.16,163.65,164.21,27117.0
2022-01-14 13:30:00,164.45,167.39,163.74,166.95,41891.0,164.45,167.39,163.74,166.95,41891.0
2022-01-14 14:00:00,166.89,168.15,166.89,167.49,36481.0,166.89,168.15,166.89,167.49,36481.0
2022-01-14 14:30:00,167.86,169.85,167.48,169.81,51349.0,167.86,169.85,167.48,169.81,51349.0
2022-01-14 15:00:00,169.81,170.63,169.44,170.56,55539.0,169.81,170.63,169.44,170.56,55539.0
2022-01-14 15:30:00,170.64,172.01,170.59,171.5,190368.0,170.64,172.01,170.59,171.5,190368.0
2022-01-18 09:30:00,166.49,166.94,161.85,163.99,193092.0,166.49,166.94,161.85,163.99,193092.0
2022-01-18 10:00:00,164.02,168.72,163.26,166.5,36353.0,164.02,168.72,163.26,166.5,36353.0
2022-01-18 10:30:00,166.2,168.39,164.82,165.64,78386.0,166.2,168.39,164.82,165.64,78386.0
2022-01-18 11:00:00,165.81,165.82,162.42,162.5,71732.0,165.81,165.82,162.42,162.5,71732.0
2022-01-18 11:30:00,162.53,165.33,162.19,164.65,47928.0,162.53,165.33,162.19,164.65,47928.0
2022-01-18 12:00:00,164.79,165.96,164.06,165.65,29679.0,164.79,165.96,164.06,165.65,29679.0
2022-01-18 12:30:00,165.53,167.44,164.85,164.85,50949.0,165.53,167.44,164.85,164.85,50949.0
2022-01-18 13:00:00,164.9,165.07,163.0,163.41,27595.0,164.9,165.07,163.0,163.41,27595.0
2022-01-18 13:30:00,163.54,164.2,161.89,162.43,56096.0,163.54,164.2,161.89,162.43,56096.0
2022-01-18 14:00:00,162.44,163.85,161.83,162.32,57893.0,162.44,163.85,161.83,162.32,57893.0
2022-01-18 14:30:00,162.42,164.75,162.21,164.1,40351.0,162.42,164.75,162.21,164.1,40351.0
2022-01-18 15:00:00,164.2,164.37,162.4,163.47,56261.0,164.2,164.37,162.4,163.47,56261.0
2022-01-18 15:30:00,163.35,163.47,161.43,162.02,326014.0,163.35,163.47,161.43,162.02,326014.0
2022-01-19 09:30:00,159.0,162.68,158.2,161.72,140436.0,159.0,162.68,158.2,161.72,140436.0
2022-01-19 10:00:00,161.69,164.88,160.02,160.02,91566.0,161.69,164.88,160.02,160.02,91566.0
2022-01-19 10:30:00,160.42,160.42,157.0,157.78,92742.0,160.42,160.42,157.0,157.78,92742.0
2022-01-19 11:00:00,157.98,159.0,155.52,156.21,152961.0,157.98,159.0,155.52,156.21,152961.0
2022-01-19 11:30:00,156.35,158.32,155.27,157.86,146883.0,156.35,158.32,155.27,157.86,146883.0
2022-01-19 12:00:00,158.04,161.38,158.04,161.16,52600.0,158.04,161.38,158.04,161.16,52600.0
2022-01-19 12:30:00,161.29,162.55,160.33,160.69,164245.0,161.29,162.55,160.33,160.69,164245.0
2022-01-19 13:00:00,160.62,161.01,158.97,159.63,52970.0,160.62,161.01,158.97,159.63,52970.0
2022-01-19 13:30:00,159.62,159.62,158.41,158.6,38646.0,159.62,159.62,158.41,158.6,38646.0
2022-01-19 14:00:00,158.61,159.55,157.06,157.35,36257.0,158.61,159.55,157.06,157.35,36257.0
2022-01-19 14:30:00,157.2,158.45,156.5,157.83,66995.0,157.2,158.45,156.5,157.83,66995.0
2022-01-19 15:00:00,157.58,158.55,156.6,156.66,44555.0,157.58,158.55,156.6,156.66,44555.0
2022-01-19 15:30:00,156.69,157.84,155.72,155.76,301261.0,156.69,157.84,155.72,155.76,301261.0
2022-01-20 09:30:00,158.94,162.84,158.0,158.0,159020.0,158.94,162.84,158.0,158.0,159020.0
2022-01-20 10:00:00,158.03,160.22,157.56,159.15,98574.0,158.03,160.22,157.56,159.15,98574.0
2022-01-20 10:30:00,159.15,161.44,159.14,160.94,185983.0,159.15,161.44,159.14,160.94,185983.0
2022-01-20 11:00:00,160.85,161.26,157.12,157.82,93869.0,160.85,161.26,157.12,157.82,93869.0
2022-01-20 11:30:00,158.0,158.5,156.46,158.5,72918.0,158.0,158.5,156.46,158.5,72918.0
2022-01-20 12:00:00,158.26,158.5,157.4,157.96,36587.0,158.26,158.5,157.4,157.96,36587.0
2022-01-20 12:30:00,157.93,158.14,156.22,156.71,36168.0,157.93,158.14,156.22,156.71,36168.0
2022-01-20 13:00:00,156.69,156.7,154.5,155.22,68775.0,156.69,156.7,154.5,155.22,68775.0
2022-01-20 13:30:00,155.24,155.36,153.26,153.58,78195.0,155.24,155.36,153.26,153.58,78195.0
2022-01-20 14:00:00,153.58,155.45,152.14,152.17,88652.0,153.58,155.45,152.14,152.17,88652.0
2022-01-20 14:30:00,152.32,152.53,151.09,151.51,102694.0,152.32,152.53,151.09,151.51,102694.0
2022-01-20 15:00:00,151.5,151.65,148.21,148.97,296877.0,151.5,151.65,148.21,148.97,296877.0
2022-01-20 15:30:00,148.87,149.74,146.8,147.88,558536.0,148.87,149.74,146.8,147.88,558536.0
2022-01-21 09:30:00,144.63,145.13,140.6,142.1,314731.0,144.63,145.13,140.6,142.1,314731.0
2022-01-21 10:00:00,142.27,144.19,137.32,140.61,263546.0,142.27,144.19,137.32,140.61,263546.0
2022-01-21 10:30:00,140.83,144.44,140.61,143.97,213659.0,140.83,144.44,140.61,143.97,213659.0
2022-01-21 11:00:00,143.78,145.72,142.17,144.41,139399.0,143.78,145.72,142.17,144.41,139399.0
2022-01-21 11:30:00,144.11,144.16,140.47,141.3,72052.0,144.11,144.16,140.47,141.3,72052.0
2022-01-21 12:00:00,141.27,142.39,139.11,140.03,84736.0,141.27,142.39,139.11,140.03,84736.0
2022-01-21 12:30:00,140.03,141.47,139.34,141.2,189136.0,140.03,141.47,139.34,141.2,189136.0
2022-01-21 13:00:00,141.3,144.26,140.95,142.53,134634.0,141.3,144.26,140.95,142.53,134634.0
2022-01-21 13:30:00,142.53,143.82,141.84,143.42,89432.0,142.53,143.82,141.84,143.42,89432.0
2022-01-21 14:00:00,143.24,144.24,141.45,141.66,63749.0,143.24,144.24,141.45,141.66,63749.0
2022-01-21 14:30:00,141.66,142.1,140.74,140.74,89317.0,141.66,142.1,140.74,140.74,89317.0
2022-01-21 15:00:00,140.75,141.01,139.17,139.24,146828.0,140.75,141.01,139.17,139.24,146828.0
2022-01-21 15:30:00,139.17,141.88,138.98,139.72,389841.0,139.17,141.88,138.98,139.72,389841.0
2022-01-24 09:30:00,130.44,137.76,129.5,133.94,522601.0,130.44,137.76,129.5,133.94,522601.0
2022-01-24 10:00:00,133.94,138.05,132.16,137.72,196862.0,133.94,138.05,132.16,137.72,196862.0
2022-01-24 10:30:00,137.72,145.43,137.6,143.35,329419.0,137.72,145.43,137.6,143.35,329419.0
2022-01-24 11:00:00,143.35,143.85,139.81,140.07,179790.0,143.35,143.85,139.81,140.07,179790.0
2022-01-24 11:30:00,139.96,141.02,136.26,141.02,216778.0,139.96,141.02,136.26,141.02,216778.0
2022-01-24 12:00:00,140.74,141.41,138.0,138.62,275478.0,140.74,141.41,138.0,138.62,275478.0
2022-01-24 12:30:00,138.81,143.78,138.25,143.01,83801.0,138.81,143.78,138.25,143.01,83801.0
2022-01-24 13:00:00,143.25,147.92,142.74,146.44,144979.0,143.25,147.92,142.74,146.44,144979.0
2022-01-24 13:30:00,146.44,152.48,146.44,152.3,271428.0,146.44,152.48,146.44,152.3,271428.0
2022-01-24 14:00:00,152.29,154.29,148.42,148.75,205474.0,152.29,154.29,148.42,148.75,205474.0
2022-01-24 14:30:00,148.88,149.7,146.24,148.65,157838.0,148.88,149.7,146.24,148.65,157838.0
2022-01-24 15:00:00,148.65,150.87,148.4,150.81,145409.0,148.65,150.87,148.4,150.81,145409.0
2022-01-24 15:30:00,150.68,154.0,150.53,152.9,413887.0,150.68,154.0,150.53,152.9,413887.0
2022-01-25 09:30:00,147.0,148.75,145.0,145.94,200986.0,147.0,148.75,145.0,145.94,200986.0
2022-01-25 10:00:00,146.06,148.29,144.85,147.99,175926.0,146.06,148.29,144.85,147.99,175926.0
2022-01-25 10:30:00,148.04,151.68,148.04,148.96,133778.0,148.04,151.68,148.04,148.96,133778.0
2022-01-25 11:00:00,149.0,150.78,148.77,149.2,56359.0,149.0,150.78,148.77,149.2,56359.0
2022-01-25 11:30:00,149.05,152.13,147.37,149.04,94991.0,149.05,152.13,147.37,149.04,94991.0
2022-01-25 12:00:00,149.47,151.02,148.97,151.02,63607.0,149.47,151.02,148.97,151.02,63607.0
2022-01-25 12:30:00,150.5,150.66,149.21,150.19,39395.0,150.5,150.66,149.21,150.19,39395.0
2022-01-25 13:00:00,150.0,150.71,149.64,150.4,56205.0,150.0,150.71,149.64,150.4,56205.0
2022-01-25 13:30:00,150.41,152.49,150.4,152.49,34046.0,150.41,152.49,150.4,152.49,34046.0
2022-01-25 14:00:00,152.74,155.95,152.32,155.95,111848.0,152.74,155.95,152.32,155.95,111848.0
2022-01-25 14:30:00,155.92,158.0,154.82,157.37,134663.0,155.92,158.0,154.82,157.37,134663.0
2022-01-25 15:00:00,157.26,157.37,150.67,151.2,195687.0,157.26,157.37,150.67,151.2,195687.0
2022-01-25 15:30:00,151.25,152.17,148.61,148.77,449243.0,151.25,152.17,148.61,148.77,449243.0
2022-01-26 09:30:00,155.05,155.5,149.67,150.93,115156.0,155.05,155.5,149.67,150.93,115156.0
2022-01-26 10:00:00,150.89,152.38,148.3,148.47,96676.0,150.89,152.38,148.3,148.47,96676.0
2022-01-26 10:30:00,148.47,149.01,146.88,147.4,130140.0,148.47,149.01,146.88,147.4,130140.0
2022-01-26 11:00:00,147.28,147.45,145.02,146.49,104126.0,147.28,147.45,145.02,146.49,104126.0
2022-01-26 11:30:00,146.57,147.68,144.32,147.48,129567.0,146.57,147.68,144.32,147.48,129567.0
2022-01-26 12:00:00,147.4,150.41,147.13,148.77,62490.0,147.4,150.41,147.13,148.77,62490.0
2022-01-26 12:30:00,148.76,150.79,148.23,150.6,79199.0,148.76,150.79,148.23,150.6,79199.0
2022-01-26 13:00:00,150.47,151.35,149.53,151.24,63316.0,150.47,151.35,149.53,151.24,63316.0
2022-01-26 13:30:00,151.25,152.6,151.05,152.07,66993.0,151.25,152.6,151.05,152.07,66993.0
2022-01-26 14:00:00,152.14,154.74,149.69,152.04,106714.0,152.14,154.74,149.69,152.04,106714.0
2022-01-26 14:30:00,151.87,151.97,145.07,146.09,101224.0,151.87,151.97,145.07,146.09,101224.0
2022-01-26 15:00:00,145.96,146.16,141.72,145.14,251576.0,145.96,146.16,141.72,145.14,251576.0
2022-01-26 15:30:00,144.97,145.79,140.98,142.77,399069.0,144.97,145.79,140.98,142.77,399069.0
2022-01-27 09:30:00,147.02,149.51,142.39,145.16,153261.0,147.02,149.51,142.39,145.16,153261.0
2022-01-27 10:00:00,145.69,145.7,140.82,140.92,100981.0,145.69,145.7,140.82,140.92,100981.0
2022-01-27 10:30:00,140.73,141.02,138.44,140.14,128092.0,140.73,141.02,138.44,140.14,128092.0
2022-01-27 11:00:00,140.16,144.88,140.13,144.5,87491.0,140.16,144.88,140.13,144.5,87491.0
2022-01-27 11:30:00,144.5,145.63,143.78,144.19,55556.0,144.5,145.63,143.78,144.19,55556.0
2022-01-27 12:00:00,144.08,144.5,142.62,143.19,81919.0,144.08,144.5,142.62,143.19,81919.0
2022-01-27 12:30:00,143.04,143.36,141.41,142.74,53750.0,143.04,143.36,141.41,142.74,53750.0
2022-01-27 13:00:00,142.41,143.24,140.45,140.56,50468.0,142.41,143.24,140.45,140.56,50468.0
2022-01-27 13:30:00,140.64,141.77,139.68,141.71,74642.0,140.64,141.77,139.68,141.71,74642.0
2022-01-27 14:00:00,141.7,144.19,141.63,142.2,81534.0,141.7,144.19,141.63,142.2,81534.0
2022-01-27 14:30:00,142.21,143.03,140.83,141.32,57638.0,142.21,143.03,140.83,141.32,57638.0
2022-01-27 15:00:00,141.49,142.13,139.11,139.83,36945.0,141.49,142.13,139.11,139.83,36945.0
2022-01-27 15:30:00,140.06,141.5,139.12,140.52,197005.0,140.06,141.5,139.12,140.52,197005.0
2022-01-28 09:30:00,140.6,141.32,138.0,138.81,117781.0,140.6,141.32,138.0,138.81,117781.0
2022-01-28 10:00:00,138.78,141.65,137.9,140.34,63959.0,138.78,141.65,137.9,140.34,63959.0
2022-01-28 10:30:00,140.96,144.67,140.28,144.67,45659.0,140.96,144.67,140.28,144.67,45659.0
2022-01-28 11:00:00,144.67,148.08,144.08,147.25,110140.0,144.67,148.08,144.08,147.25,110140.0
2022-01-28 11:30:00,147.39,149.3,145.99,149.03,98631.0,147.39,149.3,145.99,149.03,98631.0
2022-01-28 12:00:00,148.98,151.14,147.97,148.3,106462.0,148.98,151.14,147.97,148.3,106462.0
2022-01-28 12:30:00,148.1,148.4,145.64,146.13,36523.0,148.1,148.4,145.64,146.13,36523.0
2022-01-28 13:00:00,146.41,147.91,145.23,145.99,40751.0,146.41,147.91,145.23,145.99,40751.0
2022-01-28 13:30:00,146.07,147.06,145.03,146.33,49658.0,146.07,147.06,145.03,146.33,49658.0
2022-01-28 14:00:00,146.44,146.92,142.49,143.11,79014.0,146.44,146.92,142.49,143.11,79014.0
2022-01-28 14:30:00,143.12,145.89,142.46,145.2,105478.0,143.12,145.89,142.46,145.2,105478.0
2022-01-28 15:00:00,145.38,146.2,144.29,145.36,56985.0,145.38,146.2,144.29,145.36,56985.0
2022-01-28 15:30:00,145.36,147.39,144.28,146.9,341397.0,145.36,147.39,144.28,146.9,341397.0
2022-01-31 09:30:00,148.02,152.5,147.11,152.44,80183.0,148.02,152.5,147.11,152.44,80183.0
2022-01-31 10:00:00,152.49,157.25,152.16,155.01,135854.0,152.49,157.25,152.16,155.01,135854.0
2022-01-31 10:30:00,155.0,155.32,150.37,152.89,140389.0,155.0,155.32,150.37,152.89,140389.0
2022-01-31 11:00:00,152.9,154.8,151.74,154.55,71840.0,152.9,154.8,151.74,154.55,71840.0
2022-01-31 11:30:00,154.68,155.8,153.9,154.34,60848.0,154.68,155.8,153.9,154.34,60848.0
2022-01-31 12:00:00,154.5,155.08,153.26,153.8,42173.0,154.5,155.08,153.26,153.8,42173.0
2022-01-31 12:30:00,153.79,154.83,152.73,154.45,57649.0,153.79,154.83,152.73,154.45,57649.0
2022-01-31 13:00:00,154.47,154.7,153.14,153.22,32619.0,154.47,154.7,153.14,153.22,32619.0
2022-01-31 13:30:00,153.34,155.2,152.7,154.59,38376.0,153.34,155.2,152.7,154.59,38376.0
2022-01-31 14:00:00,154.59,155.75,153.69,155.62,36178.0,154.59,155.75,153.69,155.62,36178.0
2022-01-31 14:30:00,155.52,156.24,155.01,155.66,52445.0,155.52,156.24,155.01,155.66,52445.0
2022-01-31 15:00:00,155.65,155.81,152.77,154.08,42229.0,155.65,155.81,152.77,154.08,42229.0
2022-01-31 15:30:00,153.95,156.17,153.94,156.14,224740.0,153.95,156.17,153.94,156.14,224740.0
2022-02-01 09:30:00,156.81,157.48,153.47,157.47,47053.0,156.81,157.48,153.47,157.47,47053.0
2022-02-01 10:00:00,157.48,161.34,153.74,160.77,112197.0,157.48,161.34,153.74,160.77,112197.0
2022-02-01 10:30:00,160.95,161.99,159.33,161.91,55930.0,160.95,161.99,159.33,161.91,55930.0
2022-02-01 11:00:00,161.99,163.96,161.22,163.22,60776.0,161.99,163.96,161.22,163.22,60776.0
2022-02-01 11:30:00,163.11,163.99,162.24,163.43,62786.0,163.11,163.99,162.24,163.43,62786.0
2022-02-01 12:00:00,163.51,163.76,161.9,162.3,43451.0,163.51,163.76,161.9,162.3,43451.0
2022-02-01 12:30:00,162.3,162.81,161.04,162.81,43285.0,162.3,162.81,161.04,162.81,43285.0
2022-02-01 13:00:00,162.78,163.5,162.41,163.08,31775.0,162.78,163.5,162.41,163.08,31775.0
2022-02-01 13:30:00,163.08,163.15,160.45,161.06,36684.0,163.08,163.15,160.45,161.06,36684.0
2022-02-01 14:00:00,161.0,161.54,159.03,159.38,47559.0,161.0,161.54,159.03,159.38,47559.0
2022-02-01 14:30:00,159.58,161.01,159.27,160.67,41244.0,159.58,161.01,159.27,160.67,41244.0
2022-02-01 15:00:00,160.73,161.44,159.61,161.24,37012.0,160.73,161.44,159.61,161.24,37012.0
2022-02-01 15:30:00,161.4,163.12,161.06,162.31,117966.0,161.4,163.12,161.06,162.31,117966.0
2022-02-02 09:30:00,161.46,163.07,154.68,157.09,205989.0,161.46,163.07,154.68,157.09,205989.0
2022-02-02 10:00:00,156.88,158.88,155.23,156.03,99189.0,156.88,158.88,155.23,156.03,99189.0
2022-02-02 10:30:00,155.82,157.71,154.17,155.77,99040.0,155.82,157.71,154.17,155.77,99040.0
2022-02-02 11:00:00,155.68,155.97,150.51,150.69,136006.0,155.68,155.97,150.51,150.69,136006.0
2022-02-02 11:30:00,150.71,151.31,149.3,151.05,105299.0,150.71,151.31,149.3,151.05,105299.0
2022-02-02 12:00:00,151.21,151.62,150.12,150.92,93876.0,151.21,151.62,150.12,150.92,93876.0
2022-02-02 12:30:00,150.92,151.59,150.0,151.25,137828.0,150.92,151.59,150.0,151.25,137828.0
2022-02-02 13:00:00,151.2,151.77,149.25,149.75,79385.0,151.2,151.77,149.25,149.75,79385.0
2022-02-02 13:30:00,149.65,150.5,147.47,148.71,93775.0,149.65,150.5,147.47,148.71,93775.0
2022-02-02 14:00:00,148.78,149.15,147.36,148.0,87915.0,148.78,149.15,147.36,148.0,87915.0
2022-02-02 14:30:00,148.0,148.33,147.64,147.88,82904.0,148.0,148.33,147.64,147.88,82904.0
2022-02-02 15:00:00,147.83,148.76,147.0,148.31,287155.0,147.83,148.76,147.0,148.31,287155.0
2022-02-02 15:30:00,148.41,148.75,146.37,147.31,384800.0,148.41,148.75,146.37,147.31,384800.0
2022-02-03 09:30:00,144.6,145.78,141.3,142.36,222178.0,144.6,145.78,141.3,142.36,222178.0
2022-02-03 10:00:00,142.22,145.51,141.51,143.29,127532.0,142.22,145.51,141.51,143.29,127532.0
2022-02-03 10:30:00,143.65,143.99,141.23,141.81,145147.0,143.65,143.99,141.23,141.81,145147.0
2022-02-03 11:00:00,141.79,143.35,140.3,141.69,65599.0,141.79,143.35,140.3,141.69,65599.0
2022-02-03 11:30:00,141.91,142.0,139.98,140.36,59958.0,141.91,142.0,139.98,140.36,59958.0
2022-02-03 12:00:00,140.41,140.72,139.53,140.05,74671.0,140.41,140.72,139.53,140.05,74671.0
2022-02-03 12:30:00,140.16,140.64,139.29,140.46,66803.0,140.16,140.64,139.29,140.46,66803.0
2022-02-03 13:00:00,140.41,140.89,139.82,140.44,81908.0,140.41,140.89,139.82,140.44,81908.0
2022-02-03 13:30:00,140.58,141.67,139.69,140.24,221705.0,140.58,141.67,139.69,140.24,221705.0
2022-02-03 14:00:00,140.3,141.23,139.35,139.47,74939.0,140.3,141.23,139.35,139.47,74939.0
2022-02-03 14:30:00,139.54,139.54,138.1,138.76,72978.0,139.54,139.54,138.1,138.76,72978.0
2022-02-03 15:00:00,138.84,139.14,138.22,138.69,73666.0,138.84,139.14,138.22,138.69,73666.0
2022-02-03 15:30:00,138.61,138.74,137.0,138.65,377673.0,138.61,138.74,137.0,138.65,377673.0
2022-02-04 09:30:00,142.21,142.79,135.5,137.19,266086.0,142.21,142.79,135.5,137.19,266086.0
2022-02-04 10:00:00,137.34,142.64,137.19,141.19,227745.0,137.34,142.64,137.19,141.19,227745.0
2022-02-04 10:30:00,141.19,144.63,139.62,140.21,144948.0,141.19,144.63,139.62,140.21,144948.0
2022-02-04 11:00:00,140.04,141.57,138.5,140.08,85986.0,140.04,141.57,138.5,140.08,85986.0
2022-02-04 11:30:00,140.09,141.09,139.5,140.34,95290.0,140.09,141.09,139.5,140.34,95290.0
2022-02-04 12:00:00,140.23,140.23,138.9,139.73,35802.0,140.23,140.23,138.9,139.73,35802.0
2022-02-04 12:30:00,139.6,140.83,139.23,140.63,37314.0,139.6,140.83,139.23,140.63,37314.0
2022-02-04 13:00:00,140.79,142.39,140.77,142.01,72912.0,140.79,142.39,140.77,142.01,72912.0
2022-02-04 13:30:00,142.34,143.41,141.95,143.28,35993.0,142.34,143.41,141.95,143.28,35993.0
2022-02-04 14:00:00,143.33,143.9,142.82,143.42,41825.0,143.33,143.9,142.82,143.42,41825.0
2022-02-04 14:30:00,143.54,144.31,142.86,143.59,87511.0,143.54,144.31,142.86,143.59,87511.0
2022-02-04 15:00:00,143.77,144.61,143.48,144.2,93349.0,143.77,144.61,143.48,144.2,93349.0
2022-02-04 15:30:00,144.09,144.76,142.05,142.73,199359.0,144.09,144.76,142.05,142.73,199359.0
2022-02-07 09:30:00,143.11,150.97,141.82,149.51,144139.0,143.11,150.97,141.82,149.51,144139.0
2022-02-07 10:00:00,149.82,149.84,144.56,145.11,113255.0,149.82,149.84,144.56,145.11,113255.0
2022-02-07 10:30:00,144.97,146.11,143.64,145.66,37037.0,144.97,146.11,143.64,145.66,37037.0
2022-02-07 11:00:00,145.71,146.41,143.19,143.25,37069.0,145.71,146.41,143.19,143.25,37069.0
2022-02-07 11:30:00,143.26,143.26,141.14,142.3,38383.0,143.26,143.26,141.14,142.3,38383.0
2022-02-07 12:00:00,142.1,142.73,141.07,142.12,35354.0,142.1,142.73,141.07,142.12,35354.0
2022-02-07 12:30:00,141.97,143.07,141.48,142.46,24833.0,141.97,143.07,141.48,142.46,24833.0
2022-02-07 13:00:00,142.43,143.22,141.96,142.69,71831.0,142.43,143.22,141.96,142.69,71831.0
2022-02-07 13:30:00,142.64,143.34,142.2,142.74,60805.0,142.64,143.34,142.2,142.74,60805.0
2022-02-07 14:00:00,142.68,143.71,142.26,143.71,28687.0,142.68,143.71,142.26,143.71,28687.0
2022-02-07 14:30:00,143.56,143.67,142.71,142.8,47367.0,143.56,143.67,142.71,142.8,47367.0
2022-02-07 15:00:00,142.9,143.55,141.9,141.9,48242.0,142.9,143.55,141.9,141.9,48242.0
2022-02-07 15:30:00,142.04,142.49,141.04,141.36,229872.0,142.04,142.49,141.04,141.36,229872.0
2022-02-08 09:30:00,140.62,145.99,140.62,144.36,98089.0,140.62,145.99,140.62,144.36,98089.0
2022-02-08 10:00:00,144.18,147.06,142.17,145.25,85747.0,144.18,147.06,142.17,145.25,85747.0
2022-02-08 10:30:00,145.25,148.17,144.87,147.86,40308.0,145.25,148.17,144.87,147.86,40308.0
2022-02-08 11:00:00,148.12,148.61,146.98,147.27,52775.0,148.12,148.61,146.98,147.27,52775.0
2022-02-08 11:30:00,147.52,148.38,146.36,146.81,46892.0,147.52,148.38,146.36,146.81,46892.0
2022-02-08 12:00:00,147.28,148.74,147.15,148.09,38423.0,147.28,148.74,147.15,148.09,38423.0
2022-02-08 12:30:00,148.19,149.11,147.65,147.74,36468.0,148.19,149.11,147.65,147.74,36468.0
2022-02-08 13:00:00,147.66,147.66,145.37,145.45,27331.0,147.66,147.66,145.37,145.45,27331.0
2022-02-08 13:30:00,145.57,146.67,144.66,145.92,37375.0,145.57,146.67,144.66,145.92,37375.0
2022-02-08 14:00:00,146.15,147.15,144.96,145.0,40568.0,146.15,147.15,144.96,145.0,40568.0
2022-02-08 14:30:00,144.94,146.17,144.84,145.69,33713.0,144.94,146.17,144.84,145.69,33713.0
2022-02-08 15:00:00,145.71,147.15,145.31,146.65,47684.0,145.71,147.15,145.31,146.65,47684.0
2022-02-08 15:30:00,146.76,147.72,146.57,146.89,346843.0,146.76,147.72,146.57,146.89,346843.0
2022-02-09 09:30:00,148.49,151.85,145.83,146.5,56801.0,148.49,151.85,145.83,146.5,56801.0
2022-02-09 10:00:00,146.54,150.49,146.01,149.68,61105.0,146.54,150.49,146.01,149.68,61105.0
2022-02-09 10:30:00,149.86,150.3,148.34,148.91,89477.0,149.86,150.3,148.34,148.91,89477.0
2022-02-09 11:00:00,149.03,150.66,148.69,150.56,45366.0,149.03,150.66,148.69,150.56,45366.0
2022-02-09 11:30:00,150.45,150.64,149.37,149.37,25744.0,150.45,150.64,149.37,149.37,25744.0
2022-02-09 12:00:00,149.43,149.94,148.32,149.34,55829.0,149.43,149.94,148.32,149.34,55829.0
2022-02-09 12:30:00,149.42,150.74,149.01,150.36,54696.0,149.42,150.74,149.01,150.36,54696.0
2022-02-09 13:00:00,150.33,151.11,150.04,150.47,31669.0,150.33,151.11,150.04,150.47,31669.0
2022-02-09 13:30:00,150.47,150.82,149.43,150.8,31712.0,150.47,150.82,149.43,150.8,31712.0
2022-02-09 14:00:00,150.93,151.44,150.34,150.4,30169.0,150.93,151.44,150.34,150.4,30169.0
2022-02-09 14:30:00,150.5,151.26,150.19,150.78,32446.0,150.5,151.26,150.19,150.78,32446.0
2022-02-09 15:00:00,150.65,151.14,149.35,151.14,47693.0,150.65,151.14,149.35,151.14,47693.0
2022-02-09 15:30:00,151.09,152.27,151.08,151.97,189516.0,151.09,152.27,151.08,151.97,189516.0
2022-02-10 09:30:00,148.12,151.07,146.7,151.02,57179.0,148.12,151.07,146.7,151.02,57179.0
2022-02-10 10:00:00,150.59,153.69,150.48,153.56,65002.0,150.59,153.69,150.48,153.56,65002.0
2022-02-10 10:30:00,153.71,155.51,153.04,153.82,91926.0,153.71,155.51,153.04,153.82,91926.0
2022-02-10 11:00:00,154.01,155.39,153.8,154.21,32427.0,154.01,155.39,153.8,154.21,32427.0
2022-02-10 11:30:00,154.08,154.85,152.79,154.46,34976.0,154.08,154.85,152.79,154.46,34976.0
2022-02-10 12:00:00,154.76,156.04,154.07,155.67,18389.0,154.76,156.04,154.07,155.67,18389.0
2022-02-10 12:30:00,155.85,155.88,153.29,154.78,29283.0,155.85,155.88,153.29,154.78,29283.0
2022-02-10 13:00:00,154.8,155.35,152.33,152.5,47953.0,154.8,155.35,152.33,152.5,47953.0
2022-02-10 13:30:00,152.71,152.91,149.9,151.47,86056.0,152.71,152.91,149.9,151.47,86056.0
2022-02-10 14:00:00,151.5,151.59,148.31,149.75,59535.0,151.5,151.59,148.31,149.75,59535.0
2022-02-10 14:30:00,149.78,150.75,148.52,148.78,29677.0,149.78,150.75,148.52,148.78,29677.0
2022-02-10 15:00:00,148.87,150.23,148.11,148.11,47845.0,148.87,150.23,148.11,148.11,47845.0
2022-02-10 15:30:00,148.01,148.41,146.16,147.37,165321.0,148.01,148.41,146.16,147.37,165321.0
2022-02-11 09:30:00,148.01,150.19,146.38,147.33,44191.0,148.01,150.19,146.38,147.33,44191.0
2022-02-11 10:00:00,147.55,149.49,147.01,148.58,37164.0,147.55,149.49,147.01,148.58,37164.0
2022-02-11 10:30:00,148.72,150.0,148.41,149.14,34275.0,148.72,150.0,148.41,149.14,34275.0
2022-02-11 11:00:00,149.3,149.93,147.57,148.33,17550.0,149.3,149.93,147.57,148.33,17550.0
2022-02-11 11:30:00,148.11,148.49,146.35,146.58,34349.0,148.11,148.49,146.35,146.58,34349.0
2022-02-11 12:00:00,146.56,148.85,146.51,148.78,18609.0,146.56,148.85,146.51,148.78,18609.0
2022-02-11 12:30:00,148.79,149.3,147.54,147.54,28712.0,148.79,149.3,147.54,147.54,28712.0
2022-02-11 13:00:00,147.79,148.17,147.4,147.4,14209.0,147.79,148.17,147.4,147.4,14209.0
2022-02-11 13:30:00,147.36,147.48,144.34,144.78,40821.0,147.36,147.48,144.34,144.78,40821.0
2022-02-11 14:00:00,144.6,145.95,143.62,144.97,56351.0,144.6,145.95,143.62,144.97,56351.0
2022-02-11 14:30:00,144.9,146.57,144.6,145.84,56867.0,144.9,146.57,144.6,145.84,56867.0
2022-02-11 15:00:00,146.13,147.98,144.23,145.25,59369.0,146.13,147.98,144.23,145.25,59369.0
2022-02-11 15:30:00,145.06,145.81,144.31,145.5,189372.0,145.06,145.81,144.31,145.5,189372.0
2022-02-14 09:30:00,143.36,143.63,141.2,141.9,236467.0,143.36,143.63,141.2,141.9,236467.0
2022-02-14 10:00:00,141.87,142.57,140.01,141.97,108451.0,141.87,142.57,140.01,141.97,108451.0
2022-02-14 10:30:00,141.95,143.79,140.42,143.1,79431.0,141.95,143.79,140.42,143.1,79431.0
2022-02-14 11:00:00,143.22,148.18,143.12,147.4,102051.0,143.22,148.18,143.12,147.4,102051.0
2022-02-14 11:30:00,147.12,147.45,144.83,145.66,42911.0,147.12,147.45,144.83,145.66,42911.0
2022-02-14 12:00:00,145.57,146.71,145.4,146.29,35165.0,145.57,146.71,145.4,146.29,35165.0
2022-02-14 12:30:00,146.32,146.67,145.48,145.8,34282.0,146.32,146.67,145.48,145.8,34282.0
2022-02-14 13:00:00,145.84,146.2,144.42,144.44,29568.0,145.84,146.2,144.42,144.44,29568.0
2022-02-14 13:30:00,144.43,144.5,141.95,142.13,26502.0,144.43,144.5,141.95,142.13,26502.0
2022-02-14 14:00:00,142.15,144.27,141.63,144.2,58091.0,142.15,144.27,141.63,144.2,58091.0
2022-02-14 14:30:00,144.0,144.5,142.91,143.55,56038.0,144.0,144.5,142.91,143.55,56038.0
2022-02-14 15:00:00,143.17,143.75,142.61,143.64,50552.0,143.17,143.75,142.61,143.64,50552.0
2022-02-14 15:30:00,143.57,144.26,141.52,142.12,173887.0,143.57,144.26,141.52,142.12,173887.0
2022-02-15 09:30:00,145.06,146.94,140.88,145.13,72314.0,145.06,146.94,140.88,145.13,72314.0
2022-02-15 10:00:00,145.33,145.73,142.35,142.98,43483.0,145.33,145.73,142.35,142.98,43483.0
2022-02-15 10:30:00,143.23,143.82,142.21,142.55,28436.0,143.23,143.82,142.21,142.55,28436.0
2022-02-15 11:00:00,142.58,142.88,141.62,142.73,51022.0,142.58,142.88,141.62,142.73,51022.0
2022-02-15 11:30:00,142.88,145.82,142.87,145.38,29710.0,142.88,145.82,142.87,145.38,29710.0
2022-02-15 12:00:00,145.37,145.47,142.69,142.97,32315.0,145.37,145.47,142.69,142.97,32315.0
2022-02-15 12:30:00,142.94,144.09,142.76,143.82,32749.0,142.94,144.09,142.76,143.82,32749.0
2022-02-15 13:00:00,143.87,144.94,143.53,144.62,18769.0,143.87,144.94,143.53,144.62,18769.0
2022-02-15 13:30:00,144.71,145.73,144.6,145.37,21390.0,144.71,145.73,144.6,145.37,21390.0
2022-02-15 14:00:00,145.46,146.29,145.06,145.61,24133.0,145.46,146.29,145.06,145.61,24133.0
2022-02-15 14:30:00,145.56,146.41,144.86,146.16,30218.0,145.56,146.41,144.86,146.16,30218.0
2022-02-15 15:00:00,146.34,147.3,146.14,146.76,28519.0,146.34,147.3,146.14,146.76,28519.0
2022-02-15 15:30:00,146.8,148.87,146.42,148.62,212408.0,146.8,148.87,146.42,148.62,212408.0
2022-02-16 09:30:00,145.18,145.3,142.45,142.74,127567.0,145.18,145.3,142.45,142.74,127567.0
2022-02-16 10:00:00,142.7,143.09,139.0,140.37,152268.0,142.7,143.09,139.0,140.37,152268.0
2022-02-16 10:30:00,140.24,140.81,139.12,139.85,66760.0,140.24,140.81,139.12,139.85,66760.0
2022-02-16 11:00:00,139.84,140.45,139.03,139.87,80453.0,139.84,140.45,139.03,139.87,80453.0
2022-02-16 11:30:00,139.93,140.53,138.48,139.22,67133.0,139.93,140.53,138.48,139.22,67133.0
2022-02-16 12:00:00,139.05,139.05,136.1,136.44,48812.0,139.05,139.05,136.1,136.44,48812.0
2022-02-16 12:30:00,136.59,136.59,134.6,134.78,116526.0,136.59,136.59,134.6,134.78,116526.0
2022-02-16 13:00:00,134.78,135.11,133.62,133.92,83017.0,134.78,135.11,133.62,133.92,83017.0
2022-02-16 13:30:00,133.99,135.26,133.4,134.91,48706.0,133.99,135.26,133.4,134.91,48706.0
2022-02-16 14:00:00,134.94,137.71,134.75,137.38,67729.0,134.94,137.71,134.75,137.38,67729.0
2022-02-16 14:30:00,137.34,137.83,135.14,135.7,46982.0,137.34,137.83,135.14,135.7,46982.0
2022-02-16 15:00:00,135.81,137.21,135.61,136.08,74088.0,135.81,137.21,135.61,136.08,74088.0
2022-02-16 15:30:00,136.07,137.39,135.28,136.66,189904.0,136.07,137.39,135.28,136.66,189904.0
2022-02-17 09:30:00,138.55,139.76,136.11,138.27,85339.0,138.55,139.76,136.11,138.27,85339.0
2022-02-17 10:00:00,138.4,140.0,136.82,137.06,71290.0,138.4,140.0,136.82,137.06,71290.0
2022-02-17 10:30:00,137.15,137.47,134.2,135.2,56728.0,137.15,137.47,134.2,135.2,56728.0
2022-02-17 11:00:00,135.19,135.19,133.93,134.25,37197.0,135.19,135.19,133.93,134.25,37197.0
2022-02-17 11:30:00,134.19,134.41,132.62,132.69,32682.0,134.19,134.41,132.62,132.69,32682.0
2022-02-17 12:00:00,132.92,133.22,132.13,132.14,56825.0,132.92,133.22,132.13,132.14,56825.0
2022-02-17 12:30:00,132.15,132.74,132.07,132.42,25261.0,132.15,132.74,132.07,132.42,25261.0
2022-02-17 13:00:00,132.44,132.44,129.53,130.47,96712.0,132.44,132.44,129.53,130.47,96712.0
2022-02-17 13:30:00,130.52,132.2,130.45,131.89,83600.0,130.52,132.2,130.45,131.89,83600.0
2022-02-17 14:00:00,131.72,131.95,130.7,131.09,41231.0,131.72,131.95,130.7,131.09,41231.0
2022-02-17 14:30:00,131.03,131.6,130.53,131.31,45797.0,131.03,131.6,130.53,131.31,45797.0
2022-02-17 15:00:00,131.19,131.54,129.68,130.12,77589.0,131.19,131.54,129.68,130.12,77589.0
2022-02-17 15:30:00,130.12,131.48,129.87,130.79,263861.0,130.12,131.48,129.87,130.79,263861.0
2022-02-18 09:30:00,129.44,133.61,125.31,130.56,360361.0,129.44,133.61,125.31,130.56,360361.0
2022-02-18 10:00:00,130.49,131.27,128.18,128.76,108730.0,130.49,131.27,128.18,128.76,108730.0
2022-02-18 10:30:00,128.69,128.7,126.55,127.5,123546.0,128.69,128.7,126.55,127.5,123546.0
2022-02-18 11:00:00,127.48,128.2,126.16,127.16,91626.0,127.48,128.2,126.16,127.16,91626.0
2022-02-18 11:30:00,127.24,127.74,126.0,126.41,104731.0,127.24,127.74,126.0,126.41,104731.0
2022-02-18 12:00:00,126.37,128.82,126.25,128.16,53850.0,126.37,128.82,126.25,128.16,53850.0
2022-02-18 12:30:00,128.05,128.44,126.2,127.4,68504.0,128.05,128.44,126.2,127.4,68504.0
2022-02-18 13:00:00,127.38,127.65,125.46,126.37,107917.0,127.38,127.65,125.46,126.37,107917.0
2022-02-18 13:30:00,126.26,128.54,126.21,128.41,60147.0,126.26,128.54,126.21,128.41,60147.0
2022-02-18 14:00:00,128.4,131.38,127.36,131.38,110799.0,128.4,131.38,127.36,131.38,110799.0
2022-02-18 14:30:00,131.28,131.97,129.02,129.75,90210.0,131.28,131.97,129.02,129.75,90210.0
2022-02-18 15:00:00,129.85,130.04,127.14,127.57,137380.0,129.85,130.04,127.14,127.57,137380.0
2022-02-18 15:30:00,127.54,129.33,127.03,128.17,315361.0,127.54,129.33,127.03,128.17,315361.0
2022-02-22 09:30:00,125.94,130.43,124.63,126.25,193210.0,125.94,130.43,124.63,126.25,193210.0
2022-02-22 10:00:00,126.25,127.53,123.53,127.02,141123.0,126.25,127.53,123.53,127.02,141123.0
2022-02-22 10:30:00,127.14,127.19,123.64,123.81,100144.0,127.14,127.19,123.64,123.81,100144.0
2022-02-22 11:00:00,123.69,123.82,120.03,120.76,169329.0,123.69,123.82,120.03,120.76,169329.0
2022-02-22 11:30:00,120.57,121.31,119.01,120.0,109220.0,120.57,121.31,119.01,120.0,109220.0
2022-02-22 12:00:00,120.22,120.78,117.88,118.95,118169.0,120.22,120.78,117.88,118.95,118169.0
2022-02-22 12:30:00,119.0,120.48,118.49,119.91,64890.0,119.0,120.48,118.49,119.91,64890.0
2022-02-22 13:00:00,119.89,121.17,119.17,120.95,93101.0,119.89,121.17,119.17,120.95,93101.0
2022-02-22 13:30:00,120.93,121.77,120.17,120.81,106671.0,120.93,121.77,120.17,120.81,106671.0
2022-02-22 14:00:00,120.63,122.01,120.19,122.01,117921.0,120.63,122.01,120.19,122.01,117921.0
2022-02-22 14:30:00,121.95,124.57,121.16,124.25,68799.0,121.95,124.57,121.16,124.25,68799.0
2022-02-22 15:00:00,124.38,125.86,123.67,123.77,126267.0,124.38,125.86,123.67,123.77,126267.0
2022-02-22 15:30:00,123.69,124.01,122.03,122.31,369498.0,123.69,124.01,122.03,122.31,369498.0
2022-02-23 09:30:00,127.35,132.44,125.83,127.68,373844.0,127.35,132.44,125.83,127.68,373844.0
2022-02-23 10:00:00,127.56,127.67,121.09,122.85,229761.0,127.56,127.67,121.09,122.85,229761.0
2022-02-23 10:30:00,122.71,123.55,120.02,121.86,89103.0,122.71,123.55,120.02,121.86,89103.0
2022-02-23 11:00:00,121.68,122.18,119.94,121.75,133273.0,121.68,122.18,119.94,121.75,133273.0
2022-02-23 11:30:00,121.84,124.14,121.37,123.13,110750.0,121.84,124.14,121.37,123.13,110750.0
2022-02-23 12:00:00,123.02,124.72,122.97,124.07,70368.0,123.02,124.72,122.97,124.07,70368.0
2022-02-23 12:30:00,124.02,125.01,123.12,123.95,101283.0,124.02,125.01,123.12,123.95,101283.0
2022-02-23 13:00:00,124.05,124.2,122.46,123.02,102154.0,124.05,124.2,122.46,123.02,102154.0
2022-02-23 13:30:00,123.27,124.67,123.05,123.83,79006.0,123.27,124.67,123.05,123.83,79006.0
2022-02-23 14:00:00,123.83,124.7,123.08,123.08,69851.0,123.83,124.7,123.08,123.08,69851.0
2022-02-23 14:30:00,123.19,123.39,122.09,123.0,107263.0,123.19,123.39,122.09,123.0,107263.0
2022-02-23 15:00:00,122.97,123.41,122.27,123.14,165833.0,122.97,123.41,122.27,123.14,165833.0
2022-02-23 15:30:00,123.07,123.31,120.6,121.39,455691.0,123.07,123.31,120.6,121.39,455691.0
2022-02-24 09:30:00,100.81,131.25,100.57,131.25,810014.0,100.81,131.25,100.57,131.25,810014.0
2022-02-24 10:00:00,131.26,131.26,118.62,121.08,1193443.0,131.26,131.26,118.62,121.08,1193443.0
2022-02-24 10:30:00,120.95,122.99,113.64,119.57,472392.0,120.95,122.99,113.64,119.57,472392.0
2022-02-24 11:00:00,119.65,121.0,115.48,115.49,179536.0,119.65,121.0,115.48,115.49,179536.0
2022-02-24 11:30:00,115.5,119.0,114.5,118.52,218732.0,115.5,119.0,114.5,118.52,218732.0
2022-02-24 12:00:00,118.59,119.56,116.64,116.65,143214.0,118.59,119.56,116.64,116.65,143214.0
2022-02-24 12:30:00,116.81,117.55,114.24,115.82,184098.0,116.81,117.55,114.24,115.82,184098.0
2022-02-24 13:00:00,115.66,120.0,115.66,119.61,167174.0,115.66,120.0,115.66,119.61,167174.0
2022-02-24 13:30:00,119.6,122.42,119.6,121.62,176974.0,119.6,122.42,119.6,121.62,176974.0
2022-02-24 14:00:00,121.6,123.89,119.7,122.61,140838.0,121.6,123.89,119.7,122.61,140838.0
2022-02-24 14:30:00,122.45,128.41,122.19,124.8,218391.0,122.45,128.41,122.19,124.8,218391.0
2022-02-24 15:00:00,124.93,127.54,123.68,124.19,219828.0,124.93,127.54,123.68,124.19,219828.0
2022-02-24 15:30:00,124.28,127.3,124.28,127.22,415584.0,124.28,127.3,124.28,127.22,415584.0
2022-02-25 09:30:00,130.87,132.65,123.33,123.96,436713.0,130.87,132.65,123.33,123.96,436713.0
2022-02-25 10:00:00,123.96,124.7,121.58,123.98,243088.0,123.96,124.7,121.58,123.98,243088.0
2022-02-25 10:30:00,123.8,126.95,123.22,126.06,125225.0,123.8,126.95,123.22,126.06,125225.0
2022-02-25 11:00:00,126.12,128.8,124.79,127.48,126011.0,126.12,128.8,124.79,127.48,126011.0
2022-02-25 11:30:00,127.45,133.33,127.34,132.81,203596.0,127.45,133.33,127.34,132.81,203596.0
2022-02-25 12:00:00,132.93,133.61,130.09,130.33,111825.0,132.93,133.61,130.09,130.33,111825.0
2022-02-25 12:30:00,130.43,130.93,128.42,129.63,112309.0,130.43,130.93,128.42,129.63,112309.0
2022-02-25 13:00:00,129.68,130.21,128.45,129.54,58812.0,129.68,130.21,128.45,129.54,58812.0
2022-02-25 13:30:00,129.68,131.26,129.64,130.45,71534.0,129.68,131.26,129.64,130.45,71534.0
2022-02-25 14:00:00,130.52,131.95,129.57,130.93,83837.0,130.52,131.95,129.57,130.93,83837.0
2022-02-25 14:30:00,130.9,131.58,130.32,131.27,65505.0,130.9,131.58,130.32,131.27,65505.0
2022-02-25 15:00:00,131.23,132.59,130.31,132.06,120158.0,131.23,132.59,130.31,132.06,120158.0
2022-02-25 15:30:00,132.08,132.81,130.18,131.19,384518.0,132.08,132.81,130.18,131.19,384518.0
2022-02-28 09:30:00,129.92,132.88,129.15,132.08,131805.0,129.92,132.88,129.15,132.08,131805.0
2022-02-28 10:00:00,131.83,133.03,129.28,132.84,60579.0,131.83,133.03,129.28,132.84,60579.0
2022-02-28 10:30:00,132.97,138.6,132.88,137.44,142193.0,132.97,138.6,132.88,137.44,142193.0
2022-02-28 11:00:00,137.65,140.7,136.24,140.11,120641.0,137.65,140.7,136.24,140.11,120641.0
2022-02-28 11:30:00,140.28,141.58,139.71,141.12,113925.0,140.28,141.58,139.71,141.12,113925.0
2022-02-28 12:00:00,141.11,141.78,138.63,139.16,111140.0,141.11,141.78,138.63,139.16,111140.0
2022-02-28 12:30:00,139.1,139.1,136.44,137.11,110856.0,139.1,139.1,136.44,137.11,110856.0
2022-02-28 13:00:00,137.24,140.03,137.07,139.89,120797.0,137.24,140.03,137.07,139.89,120797.0
2022-02-28 13:30:00,140.0,141.76,139.53,141.1,79056.0,140.0,141.76,139.53,141.1,79056.0
2022-02-28 14:00:00,140.9,142.47,139.44,142.15,117511.0,140.9,142.47,139.44,142.15,117511.0
2022-02-28 14:30:00,142.15,142.72,141.04,141.8,315970.0,142.15,142.72,141.04,141.8,315970.0
2022-02-28 15:00:00,141.95,142.05,139.68,141.55,116778.0,141.95,142.05,139.68,141.55,116778.0
2022-02-28 15:30:00,141.54,141.8,138.03,140.75,349109.0,141.54,141.8,138.03,140.75,349109.0
2022-03-01 09:30:00,141.71,143.4,137.84,138.06,170901.0,141.71,143.4,137.84,138.06,170901.0
2022-03-01 10:00:00,138.07,140.56,137.17,140.37,86275.0,138.07,140.56,137.17,140.37,86275.0
2022-03-01 10:30:00,140.39,141.43,136.13,136.99,64251.0,140.39,141.43,136.13,136.99,64251.0
2022-03-01 11:00:00,136.93,137.93,135.88,136.14,94898.0,136.93,137.93,135.88,136.14,94898.0
2022-03-01 11:30:00,136.0,136.02,133.21,133.8,98547.0,136.0,136.02,133.21,133.8,98547.0
2022-03-01 12:00:00,133.63,135.18,133.58,133.96,88872.0,133.63,135.18,133.58,133.96,88872.0
2022-03-01 12:30:00,133.96,135.3,133.69,134.96,55787.0,133.96,135.3,133.69,134.96,55787.0
2022-03-01 13:00:00,134.93,135.4,133.16,133.46,75020.0,134.93,135.4,133.16,133.46,75020.0
2022-03-01 13:30:00,133.35,133.96,131.59,132.12,129141.0,133.35,133.96,131.59,132.12,129141.0
2022-03-01 14:00:00,132.19,133.28,131.61,132.92,84521.0,132.19,133.28,131.61,132.92,84521.0
2022-03-01 14:30:00,132.86,134.56,132.8,133.89,61934.0,132.86,134.56,132.8,133.89,61934.0
2022-03-01 15:00:00,133.64,135.62,132.4,132.45,78400.0,133.64,135.62,132.4,132.45,78400.0
2022-03-01 15:30:00,132.32,132.86,130.7,132.85,263488.0,132.32,132.86,130.7,132.85,263488.0
2022-03-02 09:30:00,132.77,133.74,128.03,128.51,140197.0,132.77,133.74,128.03,128.51,140197.0
2022-03-02 10:00:00,128.5,128.57,126.17,128.17,123346.0,128.5,128.57,126.17,128.17,123346.0
2022-03-02 10:30:00,128.13,128.5,126.25,127.06,109018.0,128.13,128.5,126.25,127.06,109018.0
2022-03-02 11:00:00,126.86,129.01,126.21,128.16,99997.0,126.86,129.01,126.21,128.16,99997.0
2022-03-02 11:30:00,128.25,128.62,127.17,127.77,77215.0,128.25,128.62,127.17,127.77,77215.0
2022-03-02 12:00:00,127.62,129.56,127.62,128.8,54130.0,127.62,129.56,127.62,128.8,54130.0
2022-03-02 12:30:00,128.87,130.0,128.35,129.79,42609.0,128.87,130.0,128.35,129.79,42609.0
2022-03-02 13:00:00,130.08,131.3,129.81,130.75,48183.0,130.08,131.3,129.81,130.75,48183.0
2022-03-02 13:30:00,130.65,131.05,129.91,130.43,38089.0,130.65,131.05,129.91,130.43,38089.0
2022-03-02 14:00:00,130.5,131.58,130.27,130.83,32758.0,130.5,131.58,130.27,130.83,32758.0
2022-03-02 14:30:00,130.8,130.97,129.82,130.23,49747.0,130.8,130.97,129.82,130.23,49747.0
2022-03-02 15:00:00,130.42,131.33,130.3,131.17,48249.0,130.42,131.33,130.3,131.17,48249.0
2022-03-02 15:30:00,131.07,131.7,130.57,130.81,304213.0,131.07,131.7,130.57,130.81,304213.0
2022-03-03 09:30:00,131.51,132.49,128.52,128.95,75402.0,131.51,132.49,128.52,128.95,75402.0
2022-03-03 10:00:00,129.11,129.28,124.53,124.79,122374.0,129.11,129.28,124.53,124.79,122374.0
2022-03-03 10:30:00,124.67,125.95,124.29,124.95,246790.0,124.67,125.95,124.29,124.95,246790.0
2022-03-03 11:00:00,124.87,126.11,124.61,125.54,59663.0,124.87,126.11,124.61,125.54,59663.0
2022-03-03 11:30:00,125.48,125.9,124.47,125.43,73397.0,125.48,125.9,124.47,125.43,73397.0
2022-03-03 12:00:00,125.32,125.67,124.16,124.27,56738.0,125.32,125.67,124.16,124.27,56738.0
2022-03-03 12:30:00,124.27,126.15,123.58,124.45,66206.0,124.27,126.15,123.58,124.45,66206.0
2022-03-03 13:00:00,124.24,127.18,124.24,127.06,46379.0,124.24,127.18,124.24,127.06,46379.0
2022-03-03 13:30:00,126.97,126.97,125.56,125.75,26901.0,126.97,126.97,125.56,125.75,26901.0
2022-03-03 14:00:00,125.73,126.1,124.41,125.24,41948.0,125.73,126.1,124.41,125.24,41948.0
2022-03-03 14:30:00,125.2,125.33,123.33,123.48,33424.0,125.2,125.33,123.33,123.48,33424.0
2022-03-03 15:00:00,123.47,123.49,121.92,122.11,98266.0,123.47,123.49,121.92,122.11,98266.0
2022-03-03 15:30:00,122.17,124.28,121.38,124.22,240002.0,122.17,124.28,121.38,124.22,240002.0
2022-03-04 09:30:00,125.64,129.35,122.45,125.13,137858.0,125.64,129.35,122.45,125.13,137858.0
2022-03-04 10:00:00,125.18,125.38,123.38,124.51,119623.0,125.18,125.38,123.38,124.51,119623.0
2022-03-04 10:30:00,124.43,125.59,122.34,122.67,113545.0,124.43,125.59,122.34,122.67,113545.0
2022-03-04 11:00:00,122.45,124.0,121.6,123.23,96952.0,122.45,124.0,121.6,123.23,96952.0
2022-03-04 11:30:00,123.15,123.98,122.37,122.64,68996.0,123.15,123.98,122.37,122.64,68996.0
2022-03-04 12:00:00,122.64,124.08,122.01,123.31,72352.0,122.64,124.08,122.01,123.31,72352.0
2022-03-04 12:30:00,123.35,124.11,122.87,123.84,61099.0,123.35,124.11,122.87,123.84,61099.0
2022-03-04 13:00:00,123.85,124.81,122.91,123.42,52575.0,123.85,124.81,122.91,123.42,52575.0
2022-03-04 13:30:00,123.52,124.52,123.2,123.71,56976.0,123.52,124.52,123.2,123.71,56976.0
2022-03-04 14:00:00,123.79,124.13,123.02,123.69,56300.0,123.79,124.13,123.02,123.69,56300.0
2022-03-04 14:30:00,123.44,124.62,123.38,124.47,68001.0,123.44,124.62,123.38,124.47,68001.0
2022-03-04 15:00:00,124.31,125.2,124.15,124.7,93753.0,124.31,125.2,124.15,124.7,93753.0
2022-03-04 15:30:00,124.69,125.3,123.99,124.89,263740.0,124.69,125.3,123.99,124.89,263740.0
2022-03-07 09:30:00,127.21,131.6,125.0,129.88,201266.0,127.21,131.6,125.0,129.88,201266.0
2022-03-07 10:00:00,129.86,131.53,128.34,129.43,178878.0,129.86,131.53,128.34,129.43,178878.0
2022-03-07 10:30:00,129.37,131.39,128.19,128.46,169130.0,129.37,131.39,128.19,128.46,169130.0
2022-03-07 11:00:00,128.53,131.93,128.47,130.79,265136.0,128.53,131.93,128.47,130.79,265136.0
2022-03-07 11:30:00,130.57,130.97,129.66,130.0,73279.0,130.57,130.97,129.66,130.0,73279.0
2022-03-07 12:00:00,129.87,130.0,126.04,127.14,154712.0,129.87,130.0,126.04,127.14,154712.0
2022-03-07 12:30:00,127.14,130.23,126.9,129.39,78047.0,127.14,130.23,126.9,129.39,78047.0
2022-03-07 13:00:00,129.49,129.98,127.41,127.42,61755.0,129.49,129.98,127.41,127.42,61755.0
2022-03-07 13:30:00,127.54,129.03,125.72,125.97,78386.0,127.54,129.03,125.72,125.97,78386.0
2022-03-07 14:00:00,126.2,126.7,124.67,125.06,94478.0,126.2,126.7,124.67,125.06,94478.0
2022-03-07 14:30:00,124.93,125.54,123.61,124.87,49453.0,124.93,125.54,123.61,124.87,49453.0
2022-03-07 15:00:00,124.77,126.76,124.48,126.4,58634.0,124.77,126.76,124.48,126.4,58634.0
2022-03-07 15:30:00,126.28,127.13,125.92,126.01,250211.0,126.28,127.13,125.92,126.01,250211.0
2022-03-08 09:30:00,127.64,131.33,125.9,130.26,115777.0,127.64,131.33,125.9,130.26,115777.0
2022-03-08 10:00:00,130.18,130.48,126.09,129.35,110690.0,130.18,130.48,126.09,129.35,110690.0
2022-03-08 10:30:00,129.32,131.11,127.61,130.93,70215.0,129.32,131.11,127.61,130.93,70215.0
2022-03-08 11:00:00,130.93,133.17,130.58,131.53,97605.0,130.93,133.17,130.58,131.53,97605.0
2022-03-08 11:30:00,131.28,131.83,128.97,131.09,59864.0,131.28,131.83,128.97,131.09,59864.0
2022-03-08 12:00:00,130.95,136.25,130.66,134.66,98201.0,130.95,136.25,130.66,134.66,98201.0
2022-03-08 12:30:00,134.52,135.99,133.5,135.31,108824.0,134.52,135.99,133.5,135.31,108824.0
2022-03-08 13:00:00,135.17,137.0,133.62,133.63,73078.0,135.17,137.0,133.62,133.63,73078.0
2022-03-08 13:30:00,133.38,133.87,132.14,132.32,55919.0,133.38,133.87,132.14,132.32,55919.0
2022-03-08 14:00:00,132.22,133.0,130.84,132.8,36351.0,132.22,133.0,130.84,132.8,36351.0
2022-03-08 14:30:00,132.67,133.5,131.83,133.16,57941.0,132.67,133.5,131.83,133.16,57941.0
2022-03-08 15:00:00,133.24,134.51,131.99,132.22,74340.0,133.24,134.51,131.99,132.22,74340.0
2022-03-08 15:30:00,132.18,132.72,129.96,130.33,292477.0,132.18,132.72,129.96,130.33,292477.0
2022-03-09 09:30:00,133.0,135.3,128.2,128.42,156260.0,133.0,135.3,128.2,128.42,156260.0
2022-03-09 10:00:00,128.55,131.24,127.5,131.11,90751.0,128.55,131.24,127.5,131.11,90751.0
2022-03-09 10:30:00,131.04,131.76,129.37,130.99,57535.0,131.04,131.76,129.37,130.99,57535.0
2022-03-09 11:00:00,131.17,131.31,128.96,129.3,47480.0,131.17,131.31,128.96,129.3,47480.0
2022-03-09 11:30:00,129.42,131.12,129.37,129.84,33742.0,129.42,131.12,129.37,129.84,33742.0
2022-03-09 12:00:00,129.79,130.16,128.61,128.84,28619.0,129.79,130.16,128.61,128.84,28619.0
2022-03-09 12:30:00,128.84,130.02,128.8,128.96,40811.0,128.84,130.02,128.8,128.96,40811.0
2022-03-09 13:00:00,128.97,129.04,128.09,129.03,39577.0,128.97,129.04,128.09,129.03,39577.0
2022-03-09 13:30:00,129.05,129.26,126.86,127.0,63983.0,129.05,129.26,126.86,127.0,63983.0
2022-03-09 14:00:00,127.07,127.91,125.81,126.27,46736.0,127.07,127.91,125.81,126.27,46736.0
2022-03-09 14:30:00,126.38,126.77,125.95,125.95,32170.0,126.38,126.77,125.95,125.95,32170.0
2022-03-09 15:00:00,126.1,127.06,125.2,125.26,122345.0,126.1,127.06,125.2,125.26,122345.0
2022-03-09 15:30:00,125.35,127.02,124.95,126.7,299720.0,125.35,127.02,124.95,126.7,299720.0
2022-03-10 09:30:00,126.85,126.85,121.41,123.09,126809.0,126.85,126.85,121.41,123.09,126809.0
2022-03-10 10:00:00,122.87,124.1,120.83,120.92,95366.0,122.87,124.1,120.83,120.92,95366.0
2022-03-10 10:30:00,121.2,121.2,116.7,117.03,101983.0,121.2,121.2,116.7,117.03,101983.0
2022-03-10 11:00:00,117.17,118.0,116.55,117.69,63109.0,117.17,118.0,116.55,117.69,63109.0
2022-03-10 11:30:00,117.73,118.7,116.67,118.56,52288.0,117.73,118.7,116.67,118.56,52288.0
2022-03-10 12:00:00,118.71,119.2,117.95,118.61,178986.0,118.71,119.2,117.95,118.61,178986.0
2022-03-10 12:30:00,118.72,118.95,117.3,117.65,37653.0,118.72,118.95,117.3,117.65,37653.0
2022-03-10 13:00:00,117.78,118.01,116.8,117.61,27431.0,117.78,118.01,116.8,117.61,27431.0
2022-03-10 13:30:00,117.67,118.89,117.6,118.76,43642.0,117.67,118.89,117.6,118.76,43642.0
2022-03-10 14:00:00,118.79,120.95,118.78,120.81,51521.0,118.79,120.95,118.78,120.81,51521.0
2022-03-10 14:30:00,120.88,122.43,120.5,121.47,47839.0,120.88,122.43,120.5,121.47,47839.0
2022-03-10 15:00:00,121.51,121.77,120.22,121.57,64863.0,121.51,121.77,120.22,121.57,64863.0
2022-03-10 15:30:00,121.61,121.97,120.28,120.63,173121.0,121.61,121.97,120.28,120.63,173121.0
2022-03-11 09:30:00,123.22,124.99,116.81,117.47,330215.0,123.22,124.99,116.81,117.47,330215.0
2022-03-11 10:00:00,117.31,117.85,115.23,115.41,156028.0,117.31,117.85,115.23,115.41,156028.0
2022-03-11 10:30:00,115.24,117.0,114.13,116.9,150666.0,115.24,117.0,114.13,116.9,150666.0
2022-03-11 11:00:00,116.78,116.84,115.73,115.8,80134.0,116.78,116.84,115.73,115.8,80134.0
2022-03-11 11:30:00,115.89,116.41,115.5,116.03,87679.0,115.89,116.41,115.5,116.03,87679.0
2022-03-11 12:00:00,115.94,116.0,113.77,114.05,103462.0,115.94,116.0,113.77,114.05,103462.0
2022-03-11 12:30:00,114.07,115.45,114.07,114.87,60886.0,114.07,115.45,114.07,114.87,60886.0
2022-03-11 13:00:00,114.76,115.95,114.68,115.82,40203.0,114.76,115.95,114.68,115.82,40203.0
2022-03-11 13:30:00,115.77,116.52,115.24,115.5,106948.0,115.77,116.52,115.24,115.5,106948.0
2022-03-11 14:00:00,115.41,115.54,114.27,115.3,103582.0,115.41,115.54,114.27,115.3,103582.0
2022-03-11 14:30:00,115.31,115.31,114.17,114.71,57335.0,115.31,115.31,114.17,114.71,57335.0
2022-03-11 15:00:00,114.81,115.92,114.41,114.42,75520.0,114.81,115.92,114.41,114.42,75520.0
2022-03-11 15:30:00,114.42,114.95,113.99,114.44,338493.0,114.42,114.95,113.99,114.44,338493.0
2022-03-14 09:30:00,112.71,114.93,109.5,113.31,132754.0,112.71,114.93,109.5,113.31,132754.0
2022-03-14 10:00:00,113.01,114.97,112.41,114.17,113591.0,113.01,114.97,112.41,114.17,113591.0
2022-03-14 10:30:00,114.13,114.13,111.15,111.52,97240.0,114.13,114.13,111.15,111.52,97240.0
2022-03-14 11:00:00,111.54,111.74,109.66,110.68,96174.0,111.54,111.74,109.66,110.68,96174.0
2022-03-14 11:30:00,110.64,111.0,109.16,110.48,76092.0,110.64,111.0,109.16,110.48,76092.0
2022-03-14 12:00:00,110.45,110.46,107.91,108.18,135074.0,110.45,110.46,107.91,108.18,135074.0
2022-03-14 12:30:00,108.06,108.46,106.19,106.19,68456.0,108.06,108.46,106.19,106.19,68456.0
2022-03-14 13:00:00,106.29,106.7,105.75,105.92,91359.0,106.29,106.7,105.75,105.92,91359.0
2022-03-14 13:30:00,105.85,105.97,104.44,105.25,185810.0,105.85,105.97,104.44,105.25,185810.0
2022-03-14 14:00:00,105.13,106.58,105.01,106.2,57146.0,105.13,106.58,105.01,106.2,57146.0
2022-03-14 14:30:00,106.14,107.07,105.59,105.71,46844.0,106.14,107.07,105.59,105.71,46844.0
2022-03-14 15:00:00,105.63,106.69,105.41,105.47,71797.0,105.63,106.69,105.41,105.47,71797.0
2022-03-14 15:30:00,105.46,105.48,104.0,104.74,302633.0,105.46,105.48,104.0,104.74,302633.0
2022-03-15 09:30:00,108.37,115.32,106.68,113.82,326997.0,108.37,115.32,106.68,113.82,326997.0
2022-03-15 10:00:00,113.69,116.97,111.27,116.53,300932.0,113.69,116.97,111.27,116.53,300932.0
2022-03-15 10:30:00,116.42,118.3,114.95,115.31,203492.0,116.42,118.3,114.95,115.31,203492.0
2022-03-15 11:00:00,115.52,115.72,113.17,113.96,77481.0,115.52,115.72,113.17,113.96,77481.0
2022-03-15 11:30:00,113.93,114.75,110.76,111.42,83249.0,113.93,114.75,110.76,111.42,83249.0
2022-03-15 12:00:00,111.42,112.93,111.36,112.13,64500.0,111.42,112.93,111.36,112.13,64500.0
2022-03-15 12:30:00,112.22,113.01,111.44,112.48,58210.0,112.22,113.01,111.44,112.48,58210.0
2022-03-15 13:00:00,112.33,112.7,111.18,112.09,50363.0,112.33,112.7,111.18,112.09,50363.0
2022-03-15 13:30:00,112.16,112.9,111.06,111.61,121945.0,112.16,112.9,111.06,111.61,121945.0
2022-03-15 14:00:00,111.52,112.13,111.26,111.78,92777.0,111.52,112.13,111.26,111.78,92777.0
2022-03-15 14:30:00,111.69,112.63,111.5,112.01,102082.0,111.69,112.63,111.5,112.01,102082.0
2022-03-15 15:00:00,111.96,114.27,111.83,114.18,88952.0,111.96,114.27,111.83,114.18,88952.0
2022-03-15 15:30:00,114.19,114.92,112.78,112.8,545453.0,114.19,114.92,112.78,112.8,545453.0
2022-03-16 09:30:00,115.18,117.17,114.06,115.79,323276.0,115.18,117.17,114.06,115.79,323276.0
2022-03-16 10:00:00,115.94,118.18,115.31,117.15,166836.0,115.94,118.18,115.31,117.15,166836.0
2022-03-16 10:30:00,117.21,118.21,115.57,117.52,106023.0,117.21,118.21,115.57,117.52,106023.0
2022-03-16 11:00:00,117.52,117.84,115.54,116.3,87071.0,117.52,117.84,115.54,116.3,87071.0
2022-03-16 11:30:00,116.3,116.85,115.62,115.77,84309.0,116.3,116.85,115.62,115.77,84309.0
2022-03-16 12:00:00,115.66,116.31,115.22,115.65,54323.0,115.66,116.31,115.22,115.65,54323.0
2022-03-16 12:30:00,115.66,115.76,114.52,115.18,126960.0,115.66,115.76,114.52,115.18,126960.0
2022-03-16 13:00:00,115.13,115.56,114.48,114.98,65512.0,115.13,115.56,114.48,114.98,65512.0
2022-03-16 13:30:00,115.06,116.74,114.87,116.74,89757.0,115.06,116.74,114.87,116.74,89757.0
2022-03-16 14:00:00,116.2,116.99,112.76,113.26,147183.0,116.2,116.99,112.76,113.26,147183.0
2022-03-16 14:30:00,113.14,117.58,112.33,116.96,112941.0,113.14,117.58,112.33,116.96,112941.0
2022-03-16 15:00:00,117.07,117.86,116.2,117.81,89400.0,117.07,117.86,116.2,117.81,89400.0
2022-03-16 15:30:00,117.69,119.51,116.98,119.28,339359.0,117.69,119.51,116.98,119.28,339359.0
2022-03-17 09:30:00,117.43,120.07,114.82,119.66,286180.0,117.43,120.07,114.82,119.66,286180.0
2022-03-17 10:00:00,119.68,120.31,117.3,117.78,95446.0,119.68,120.31,117.3,117.78,95446.0
2022-03-17 10:30:00,118.02,118.07,115.0,115.0,51368.0,118.02,118.07,115.0,115.0,51368.0
2022-03-17 11:00:00,115.07,115.77,114.01,115.27,47318.0,115.07,115.77,114.01,115.27,47318.0
2022-03-17 11:30:00,115.27,116.08,114.01,115.55,67930.0,115.27,116.08,114.01,115.55,67930.0
2022-03-17 12:00:00,115.66,116.24,115.11,115.3,48678.0,115.66,116.24,115.11,115.3,48678.0
2022-03-17 12:30:00,115.42,115.74,114.7,115.65,26230.0,115.42,115.74,114.7,115.65,26230.0
2022-03-17 13:00:00,115.52,116.35,114.2,116.04,52852.0,115.52,116.35,114.2,116.04,52852.0
2022-03-17 13:30:00,115.97,117.16,115.96,116.43,79158.0,115.97,117.16,115.96,116.43,79158.0
2022-03-17 14:00:00,116.37,117.2,116.25,116.67,65334.0,116.37,117.2,116.25,116.67,65334.0
2022-03-17 14:30:00,116.52,117.03,116.32,116.59,66551.0,116.52,117.03,116.32,116.59,66551.0
2022-03-17 15:00:00,116.6,117.33,116.1,116.85,118106.0,116.6,117.33,116.1,116.85,118106.0
2022-03-17 15:30:00,116.85,119.96,116.85,119.77,376622.0,116.85,119.96,116.85,119.77,376622.0
2022-03-18 09:30:00,119.22,122.95,118.71,122.95,255609.0,119.22,122.95,118.71,122.95,255609.0
2022-03-18 10:00:00,122.64,125.55,122.16,123.37,147911.0,122.64,125.55,122.16,123.37,147911.0
2022-03-18 10:30:00,123.38,123.89,121.72,122.75,102782.0,123.38,123.89,121.72,122.75,102782.0
2022-03-18 11:00:00,122.74,123.87,122.42,122.81,76348.0,122.74,123.87,122.42,122.81,76348.0
2022-03-18 11:30:00,123.1,124.05,122.99,123.79,46868.0,123.1,124.05,122.99,123.79,46868.0
2022-03-18 12:00:00,123.81,125.69,123.64,125.08,64774.0,123.81,125.69,123.64,125.08,64774.0
2022-03-18 12:30:00,125.09,126.59,124.89,126.48,87079.0,125.09,126.59,124.89,126.48,87079.0
2022-03-18 13:00:00,126.57,126.62,124.58,125.01,89687.0,126.57,126.62,124.58,125.01,89687.0
2022-03-18 13:30:00,124.86,125.07,123.7,124.05,67296.0,124.86,125.07,123.7,124.05,67296.0
2022-03-18 14:00:00,124.07,124.14,122.52,122.78,82209.0,124.07,124.14,122.52,122.78,82209.0
2022-03-18 14:30:00,122.64,123.27,122.19,122.36,74927.0,122.64,123.27,122.19,122.36,74927.0
2022-03-18 15:00:00,122.28,122.74,122.01,122.25,76855.0,122.28,122.74,122.01,122.25,76855.0
2022-03-18 15:30:00,122.28,125.04,122.28,125.02,310025.0,122.28,125.04,122.28,125.02,310025.0
2022-03-21 09:30:00,124.23,125.82,119.84,120.78,126948.0,124.23,125.82,119.84,120.78,126948.0
2022-03-21 10:00:00,120.43,120.75,117.02,117.3,81913.0,120.43,120.75,117.02,117.3,81913.0
2022-03-21 10:30:00,117.39,119.12,117.11,118.78,74486.0,117.39,119.12,117.11,118.78,74486.0
2022-03-21 11:00:00,118.74,119.77,118.19,119.26,48567.0,118.74,119.77,118.19,119.26,48567.0
2022-03-21 11:30:00,119.31,121.61,118.31,120.94,69696.0,119.31,121.61,118.31,120.94,69696.0
2022-03-21 12:00:00,120.96,121.34,120.13,121.05,29836.0,120.96,121.34,120.13,121.05,29836.0
2022-03-21 12:30:00,120.87,120.87,119.0,119.09,51142.0,120.87,120.87,119.0,119.09,51142.0
2022-03-21 13:00:00,118.98,119.43,118.44,118.75,43163.0,118.98,119.43,118.44,118.75,43163.0
2022-03-21 13:30:00,118.74,119.99,118.74,119.0,56850.0,118.74,119.99,118.74,119.0,56850.0
2022-03-21 14:00:00,118.99,119.16,118.14,118.87,82986.0,118.99,119.16,118.14,118.87,82986.0
2022-03-21 14:30:00,118.9,118.9,117.16,117.4,75336.0,118.9,118.9,117.16,117.4,75336.0
2022-03-21 15:00:00,117.26,118.66,117.13,118.66,91767.0,117.26,118.66,117.13,118.66,91767.0
2022-03-21 15:30:00,118.64,119.02,117.51,118.61,151094.0,118.64,119.02,117.51,118.61,151094.0
2022-03-22 09:30:00,119.34,121.7,118.25,121.31,60868.0,119.34,121.7,118.25,121.31,60868.0
2022-03-22 10:00:00,121.7,123.0,120.31,120.54,94111.0,121.7,123.0,120.31,120.54,94111.0
2022-03-22 10:30:00,120.51,122.02,119.93,121.95,92841.0,120.51,122.02,119.93,121.95,92841.0
2022-03-22 11:00:00,121.78,124.81,121.6,124.7,74398.0,121.78,124.81,121.6,124.7,74398.0
2022-03-22 11:30:00,124.7,125.77,124.26,125.32,49735.0,124.7,125.77,124.26,125.32,49735.0
2022-03-22 12:00:00,125.29,127.09,124.75,126.79,64289.0,125.29,127.09,124.75,126.79,64289.0
2022-03-22 12:30:00,126.59,127.88,126.38,127.22,74307.0,126.59,127.88,126.38,127.22,74307.0
2022-03-22 13:00:00,127.14,127.51,125.5,126.15,29753.0,127.14,127.51,125.5,126.15,29753.0
2022-03-22 13:30:00,126.25,126.85,125.8,126.65,30555.0,126.25,126.85,125.8,126.65,30555.0
2022-03-22 14:00:00,126.55,128.98,126.34,128.28,67901.0,126.55,128.98,126.34,128.28,67901.0
2022-03-22 14:30:00,128.34,129.79,127.81,129.22,69170.0,128.34,129.79,127.81,129.22,69170.0
2022-03-22 15:00:00,129.27,129.55,128.77,128.92,93186.0,129.27,129.55,128.77,128.92,93186.0
2022-03-22 15:30:00,128.85,129.65,127.65,127.65,340715.0,128.85,129.65,127.65,127.65,340715.0
2022-03-23 09:30:00,125.14,125.9,122.1,122.91,62636.0,125.14,125.9,122.1,122.91,62636.0
2022-03-23 10:00:00,122.91,125.47,122.4,123.87,46714.0,122.91,125.47,122.4,123.87,46714.0
2022-03-23 10:30:00,123.95,127.77,123.94,127.17,45764.0,123.95,127.77,123.94,127.17,45764.0
2022-03-23 11:00:00,127.16,128.05,126.57,128.05,37750.0,127.16,128.05,126.57,128.05,37750.0
2022-03-23 11:30:00,127.83,129.19,127.46,127.98,76230.0,127.83,129.19,127.46,127.98,76230.0
2022-03-23 12:00:00,127.99,128.65,125.99,126.01,58455.0,127.99,128.65,125.99,126.01,58455.0
2022-03-23 12:30:00,125.97,126.6,125.66,126.27,52824.0,125.97,126.6,125.66,126.27,52824.0
2022-03-23 13:00:00,126.07,126.07,122.85,122.91,47431.0,126.07,126.07,122.85,122.91,47431.0
2022-03-23 13:30:00,122.9,124.36,122.85,123.89,107245.0,122.9,124.36,122.85,123.89,107245.0
2022-03-23 14:00:00,123.83,123.83,121.65,121.79,33483.0,123.83,123.83,121.65,121.79,33483.0
2022-03-23 14:30:00,121.66,122.85,121.33,121.43,33120.0,121.66,122.85,121.33,121.43,33120.0
2022-03-23 15:00:00,121.4,121.77,120.25,120.64,40727.0,121.4,121.77,120.25,120.64,40727.0
2022-03-23 15:30:00,120.73,121.81,120.45,121.07,205723.0,120.73,121.81,120.45,121.07,205723.0
2022-03-24 09:30:00,120.94,121.07,117.46,119.2,75854.0,120.94,121.07,117.46,119.2,75854.0
2022-03-24 10:00:00,119.12,121.0,115.6,116.57,103537.0,119.12,121.0,115.6,116.57,103537.0
2022-03-24 10:30:00,116.39,118.65,116.16,118.04,40200.0,116.39,118.65,116.16,118.04,40200.0
2022-03-24 11:00:00,118.03,119.39,117.81,119.11,19883.0,118.03,119.39,117.81,119.11,19883.0
2022-03-24 11:30:00,119.11,120.86,119.11,120.21,32947.0,119.11,120.86,119.11,120.21,32947.0
2022-03-24 12:00:00,120.21,121.6,119.89,121.06,48909.0,120.21,121.6,119.89,121.06,48909.0
2022-03-24 12:30:00,121.17,121.48,120.52,120.9,17551.0,121.17,121.48,120.52,120.9,17551.0
2022-03-24 13:00:00,120.9,122.18,120.89,122.06,27593.0,120.9,122.18,120.89,122.06,27593.0
2022-03-24 13:30:00,122.13,122.38,121.09,121.33,20852.0,122.13,122.38,121.09,121.33,20852.0
2022-03-24 14:00:00,121.4,121.84,120.51,120.85,18216.0,121.4,121.84,120.51,120.85,18216.0
2022-03-24 14:30:00,120.86,121.26,120.53,120.96,11298.0,120.86,121.26,120.53,120.96,11298.0
2022-03-24 15:00:00,120.98,122.09,120.71,121.98,28731.0,120.98,122.09,120.71,121.98,28731.0
2022-03-24 15:30:00,121.9,122.05,120.99,121.47,92452.0,121.9,122.05,120.99,121.47,92452.0
2022-03-25 09:30:00,122.29,122.6,116.53,116.67,59498.0,122.29,122.6,116.53,116.67,59498.0
2022-03-25 10:00:00,116.72,116.72,114.0,115.27,129465.0,116.72,116.72,114.0,115.27,129465.0
2022-03-25 10:30:00,115.48,117.29,115.39,116.83,92818.0,115.48,117.29,115.39,116.83,92818.0
2022-03-25 11:00:00,116.69,116.71,113.44,113.67,79283.0,116.69,116.71,113.44,113.67,79283.0
2022-03-25 11:30:00,113.89,114.79,111.89,114.51,118858.0,113.89,114.79,111.89,114.51,118858.0
2022-03-25 12:00:00,114.32,114.8,113.83,114.13,18186.0,114.32,114.8,113.83,114.13,18186.0
2022-03-25 12:30:00,114.4,114.4,113.56,114.33,36332.0,114.4,114.4,113.56,114.33,36332.0
2022-03-25 13:00:00,114.15,114.98,113.95,114.1,28757.0,114.15,114.98,113.95,114.1,28757.0
2022-03-25 13:30:00,114.26,115.34,114.11,115.24,13734.0,114.26,115.34,114.11,115.24,13734.0
2022-03-25 14:00:00,115.21,115.44,114.9,115.09,23591.0,115.21,115.44,114.9,115.09,23591.0
2022-03-25 14:30:00,115.16,115.54,115.07,115.26,17722.0,115.16,115.54,115.07,115.26,17722.0
2022-03-25 15:00:00,115.34,115.96,114.25,114.38,59605.0,115.34,115.96,114.25,114.38,59605.0
2022-03-25 15:30:00,114.27,115.09,113.91,114.8,225084.0,114.27,115.09,113.91,114.8,225084.0
2022-03-28 09:30:00,115.68,117.29,113.4,113.84,113542.0,115.68,117.29,113.4,113.84,113542.0
2022-03-28 10:00:00,114.14,114.57,111.65,112.38,83275.0,114.14,114.57,111.65,112.38,83275.0
2022-03-28 10:30:00,112.63,116.53,112.63,116.0,87018.0,112.63,116.53,112.63,116.0,87018.0
2022-03-28 11:00:00,115.78,116.14,114.01,115.13,64179.0,115.78,116.14,114.01,115.13,64179.0
2022-03-28 11:30:00,114.98,114.98,113.51,113.73,45363.0,114.98,114.98,113.51,113.73,45363.0
2022-03-28 12:00:00,113.73,114.17,112.85,113.83,31933.0,113.73,114.17,112.85,113.83,31933.0
2022-03-28 12:30:00,113.9,115.0,113.9,114.78,13829.0,113.9,115.0,113.9,114.78,13829.0
2022-03-28 13:00:00,114.91,116.7,114.88,116.57,26521.0,114.91,116.7,114.88,116.57,26521.0
2022-03-28 13:30:00,116.68,117.5,116.37,116.56,27136.0,116.68,117.5,116.37,116.56,27136.0
2022-03-28 14:00:00,116.76,116.95,116.0,116.41,12717.0,116.76,116.95,116.0,116.41,12717.0
2022-03-28 14:30:00,116.47,119.7,116.46,119.0,82987.0,116.47,119.7,116.46,119.0,82987.0
2022-03-28 15:00:00,119.0,119.14,118.13,119.1,34599.0,119.0,119.14,118.13,119.1,34599.0
2022-03-28 15:30:00,119.16,120.1,118.38,119.61,165483.0,119.16,120.1,118.38,119.61,165483.0
2022-03-29 09:30:00,122.23,127.97,122.22,125.25,195095.0,122.23,127.97,122.22,125.25,195095.0
2022-03-29 10:00:00,125.5,125.83,119.59,122.22,89490.0,125.5,125.83,119.59,122.22,89490.0
2022-03-29 10:30:00,122.42,125.45,121.0,124.67,62904.0,122.42,125.45,121.0,124.67,62904.0
2022-03-29 11:00:00,124.73,126.11,123.66,125.97,48009.0,124.73,126.11,123.66,125.97,48009.0
2022-03-29 11:30:00,125.71,126.65,125.09,126.17,32988.0,125.71,126.65,125.09,126.17,32988.0
2022-03-29 12:00:00,126.1,127.47,125.39,126.96,64446.0,126.1,127.47,125.39,126.96,64446.0
2022-03-29 12:30:00,127.1,128.61,126.58,128.38,100472.0,127.1,128.61,126.58,128.38,100472.0
2022-03-29 13:00:00,128.37,128.43,127.22,127.54,59755.0,128.37,128.43,127.22,127.54,59755.0
2022-03-29 13:30:00,127.62,128.35,127.07,128.11,36386.0,127.62,128.35,127.07,128.11,36386.0
2022-03-29 14:00:00,128.35,130.09,128.06,129.97,81183.0,128.35,130.09,128.06,129.97,81183.0
2022-03-29 14:30:00,129.89,130.38,129.22,130.32,51711.0,129.89,130.38,129.22,130.32,51711.0
2022-03-29 15:00:00,130.17,130.26,128.72,129.87,96222.0,130.17,130.26,128.72,129.87,96222.0
2022-03-29 15:30:00,129.83,130.58,129.0,129.52,207133.0,129.83,130.58,129.0,129.52,207133.0
2022-03-30 09:30:00,119.86,123.17,118.7,122.0,476916.0,119.86,123.17,118.7,122.0,476916.0
2022-03-30 10:00:00,122.03,124.35,120.63,124.29,309961.0,122.03,124.35,120.63,124.29,309961.0
2022-03-30 10:30:00,124.23,126.87,122.12,122.47,449102.0,124.23,126.87,122.12,122.47,449102.0
2022-03-30 11:00:00,122.47,124.07,121.34,121.62,126243.0,122.47,124.07,121.34,121.62,126243.0
2022-03-30 11:30:00,121.62,122.74,121.39,121.99,169914.0,121.62,122.74,121.39,121.99,169914.0
2022-03-30 12:00:00,121.86,123.4,121.74,121.99,62071.0,121.86,123.4,121.74,121.99,62071.0
2022-03-30 12:30:00,122.0,123.14,121.81,123.14,76116.0,122.0,123.14,121.81,123.14,76116.0
2022-03-30 13:00:00,122.99,123.05,121.86,122.22,41387.0,122.99,123.05,121.86,122.22,41387.0
2022-03-30 13:30:00,122.15,122.94,122.11,122.93,59674.0,122.15,122.94,122.11,122.93,59674.0
2022-03-30 14:00:00,122.93,123.07,121.11,121.22,76451.0,122.93,123.07,121.11,121.22,76451.0
2022-03-30 14:30:00,121.22,122.27,121.11,121.84,60108.0,121.22,122.27,121.11,121.84,60108.0
2022-03-30 15:00:00,121.73,122.0,121.0,121.53,111162.0,121.73,122.0,121.0,121.53,111162.0
2022-03-30 15:30:00,121.47,122.08,120.67,121.54,422772.0,121.47,122.08,120.67,121.54,422772.0
2022-03-31 09:30:00,119.56,119.85,117.08,117.51,147980.0,119.56,119.85,117.08,117.51,147980.0
2022-03-31 10:00:00,117.77,117.78,114.94,114.94,192669.0,117.77,117.78,114.94,114.94,192669.0
2022-03-31 10:30:00,115.04,116.95,114.8,116.74,99282.0,115.04,116.95,114.8,116.74,99282.0
2022-03-31 11:00:00,116.81,118.54,116.33,117.84,115565.0,116.81,118.54,116.33,117.84,115565.0
2022-03-31 11:30:00,117.82,118.32,116.54,117.26,63897.0,117.82,118.32,116.54,117.26,63897.0
2022-03-31 12:00:00,117.4,117.44,116.5,116.94,40481.0,117.4,117.44,116.5,116.94,40481.0
2022-03-31 12:30:00,117.08,117.13,115.75,116.46,47791.0,117.08,117.13,115.75,116.46,47791.0
2022-03-31 13:00:00,116.33,116.86,116.15,116.65,57876.0,116.33,116.86,116.15,116.65,57876.0
2022-03-31 13:30:00,116.73,116.99,116.09,116.27,35780.0,116.73,116.99,116.09,116.27,35780.0
2022-03-31 14:00:00,116.15,116.15,113.57,113.64,83158.0,116.15,116.15,113.57,113.64,83158.0
2022-03-31 14:30:00,113.68,114.43,113.54,113.78,71375.0,113.68,114.43,113.54,113.78,71375.0
2022-03-31 15:00:00,113.78,114.34,112.47,112.91,69630.0,113.78,114.34,112.47,112.91,69630.0
2022-03-31 15:30:00,112.87,112.9,110.68,110.78,378867.0,112.87,112.9,110.68,110.78,378867.0
2022-04-01 09:30:00,107.66,110.49,106.45,107.85,190538.0,107.66,110.49,106.45,107.85,190538.0
2022-04-01 10:00:00,107.97,109.39,106.93,109.39,164443.0,107.97,109.39,106.93,109.39,164443.0
2022-04-01 10:30:00,109.41,111.11,109.24,110.0,139628.0,109.41,111.11,109.24,110.0,139628.0
2022-04-01 11:00:00,109.99,110.5,109.61,109.92,68199.0,109.99,110.5,109.61,109.92,68199.0
2022-04-01 11:30:00,109.95,110.22,108.68,109.05,88139.0,109.95,110.22,108.68,109.05,88139.0
2022-04-01 12:00:00,109.04,109.82,108.54,109.64,46220.0,109.04,109.82,108.54,109.64,46220.0
2022-04-01 12:30:00,109.59,109.8,108.87,109.24,40125.0,109.59,109.8,108.87,109.24,40125.0
2022-04-01 13:00:00,109.18,109.83,109.03,109.29,50054.0,109.18,109.83,109.03,109.29,50054.0
2022-04-01 13:30:00,109.39,111.29,109.29,110.56,49580.0,109.39,111.29,109.29,110.56,49580.0
2022-04-01 14:00:00,110.57,111.5,110.33,111.41,45556.0,110.57,111.5,110.33,111.41,45556.0
2022-04-01 14:30:00,111.44,111.87,110.95,111.12,64874.0,111.44,111.87,110.95,111.12,64874.0
2022-04-01 15:00:00,111.17,111.44,110.4,110.8,38426.0,111.17,111.44,110.4,110.8,38426.0
2022-04-01 15:30:00,110.77,111.24,110.39,111.07,178209.0,110.77,111.24,110.39,111.07,178209.0
2022-04-04 09:30:00,112.49,114.0,111.12,113.57,205068.0,112.49,114.0,111.12,113.57,205068.0
2022-04-04 10:00:00,113.64,117.07,113.29,115.9,207656.0,113.64,117.07,113.29,115.9,207656.0
2022-04-04 10:30:00,115.95,116.05,114.91,115.86,96418.0,115.95,116.05,114.91,115.86,96418.0
2022-04-04 11:00:00,115.88,116.2,114.82,115.19,104053.0,115.88,116.2,114.82,115.19,104053.0
2022-04-04 11:30:00,115.31,117.82,115.24,117.45,124130.0,115.31,117.82,115.24,117.45,124130.0
2022-04-04 12:00:00,117.32,118.39,116.75,117.85,100701.0,117.32,118.39,116.75,117.85,100701.0
2022-04-04 12:30:00,117.72,118.04,116.92,117.0,46532.0,117.72,118.04,116.92,117.0,46532.0
2022-04-04 13:00:00,116.95,117.3,116.25,116.36,49182.0,116.95,117.3,116.25,116.36,49182.0
2022-04-04 13:30:00,116.32,117.35,116.27,117.02,47034.0,116.32,117.35,116.27,117.02,47034.0
2022-04-04 14:00:00,116.95,117.01,115.84,116.81,76494.0,116.95,117.01,115.84,116.81,76494.0
2022-04-04 14:30:00,116.89,117.76,116.79,117.24,37200.0,116.89,117.76,116.79,117.24,37200.0
2022-04-04 15:00:00,117.16,117.41,116.6,117.09,41510.0,117.16,117.41,116.6,117.09,41510.0
2022-04-04 15:30:00,117.07,117.2,116.45,116.75,153051.0,117.07,117.2,116.45,116.75,153051.0
2022-04-05 09:30:00,115.72,121.13,115.0,120.88,101697.0,115.72,121.13,115.0,120.88,101697.0
2022-04-05 10:00:00,120.85,121.35,117.68,119.16,146293.0,120.85,121.35,117.68,119.16,146293.0
2022-04-05 10:30:00,119.04,119.64,116.86,117.08,63445.0,119.04,119.64,116.86,117.08,63445.0
2022-04-05 11:00:00,117.0,117.76,114.82,115.21,84329.0,117.0,117.76,114.82,115.21,84329.0
2022-04-05 11:30:00,115.08,115.96,114.78,115.79,39194.0,115.08,115.96,114.78,115.79,39194.0
2022-04-05 12:00:00,115.92,115.92,113.99,114.31,21760.0,115.92,115.92,113.99,114.31,21760.0
2022-04-05 12:30:00,114.3,115.41,114.13,115.19,31597.0,114.3,115.41,114.13,115.19,31597.0
2022-04-05 13:00:00,115.02,116.14,114.91,115.98,17329.0,115.02,116.14,114.91,115.98,17329.0
2022-04-05 13:30:00,115.81,115.82,114.85,115.4,33372.0,115.81,115.82,114.85,115.4,33372.0
2022-04-05 14:00:00,115.33,115.86,114.79,115.67,25730.0,115.33,115.86,114.79,115.67,25730.0
2022-04-05 14:30:00,115.73,116.55,115.18,115.96,34254.0,115.73,116.55,115.18,115.96,34254.0
2022-04-05 15:00:00,115.92,115.92,113.35,114.02,80557.0,115.92,115.92,113.35,114.02,80557.0
2022-04-05 15:30:00,113.88,114.65,113.69,114.5,125450.0,113.88,114.65,113.69,114.5,125450.0
2022-04-06 09:30:00,111.0,111.82,106.56,106.57,235092.0,111.0,111.82,106.56,106.57,235092.0
2022-04-06 10:00:00,106.55,107.57,105.14,105.51,167570.0,106.55,107.57,105.14,105.51,167570.0
2022-04-06 10:30:00,105.51,107.47,105.26,105.82,140533.0,105.51,107.47,105.26,105.82,140533.0
2022-04-06 11:00:00,105.73,106.08,104.13,104.16,116471.0,105.73,106.08,104.13,104.16,116471.0
2022-04-06 11:30:00,104.13,105.95,103.82,105.64,73800.0,104.13,105.95,103.82,105.64,73800.0
2022-04-06 12:00:00,105.74,105.86,104.93,105.02,60062.0,105.74,105.86,104.93,105.02,60062.0
2022-04-06 12:30:00,104.94,105.97,104.65,105.63,46617.0,104.94,105.97,104.65,105.63,46617.0
2022-04-06 13:00:00,105.56,106.77,105.48,106.23,45465.0,105.56,106.77,105.48,106.23,45465.0
2022-04-06 13:30:00,106.22,108.9,105.77,106.75,133913.0,106.22,108.9,105.77,106.75,133913.0
2022-04-06 14:00:00,106.61,108.26,104.84,106.01,69153.0,106.61,108.26,104.84,106.01,69153.0
2022-04-06 14:30:00,106.08,107.39,105.47,107.39,69052.0,106.08,107.39,105.47,107.39,69052.0
2022-04-06 15:00:00,107.51,108.27,106.47,106.69,73516.0,107.51,108.27,106.47,106.69,73516.0
2022-04-06 15:30:00,106.63,107.85,106.38,106.93,238120.0,106.63,107.85,106.38,106.93,238120.0
2022-04-07 09:30:00,103.95,109.9,103.1,109.26,308447.0,103.95,109.9,103.1,109.26,308447.0
2022-04-07 10:00:00,109.43,109.89,107.25,108.71,184672.0,109.43,109.89,107.25,108.71,184672.0
2022-04-07 10:30:00,108.76,110.05,106.78,107.37,165263.0,108.76,110.05,106.78,107.37,165263.0
2022-04-07 11:00:00,107.46,108.02,105.96,106.76,303592.0,107.46,108.02,105.96,106.76,303592.0
2022-04-07 11:30:00,106.6,107.08,105.18,105.45,92328.0,106.6,107.08,105.18,105.45,92328.0
2022-04-07 12:00:00,105.3,106.2,104.55,105.75,113691.0,105.3,106.2,104.55,105.75,113691.0
2022-04-07 12:30:00,105.68,106.52,104.98,106.52,81786.0,105.68,106.52,104.98,106.52,81786.0
2022-04-07 13:00:00,106.46,108.4,106.4,108.39,53827.0,106.46,108.4,106.4,108.39,53827.0
2022-04-07 13:30:00,108.32,108.78,107.4,108.62,54841.0,108.32,108.78,107.4,108.62,54841.0
2022-04-07 14:00:00,108.59,109.6,108.09,108.96,53529.0,108.59,109.6,108.09,108.96,53529.0
2022-04-07 14:30:00,108.97,110.14,108.52,109.93,97548.0,108.97,110.14,108.52,109.93,97548.0
2022-04-07 15:00:00,109.77,111.27,109.56,111.22,142477.0,109.77,111.27,109.56,111.22,142477.0
2022-04-07 15:30:00,111.2,112.2,110.44,111.91,411703.0,111.2,112.2,110.44,111.91,411703.0
2022-04-08 09:30:00,110.19,112.59,108.9,110.09,160325.0,110.19,112.59,108.9,110.09,160325.0
2022-04-08 10:00:00,110.03,115.87,109.87,115.85,113538.0,110.03,115.87,109.87,115.85,113538.0
2022-04-08 10:30:00,115.76,117.13,114.57,117.11,206079.0,115.76,117.13,114.57,117.11,206079.0
2022-04-08 11:00:00,117.11,118.2,115.59,116.09,165862.0,117.11,118.2,115.59,116.09,165862.0
2022-04-08 11:30:00,116.01,116.63,114.28,114.88,143896.0,116.01,116.63,114.28,114.88,143896.0
2022-04-08 12:00:00,115.03,115.98,114.47,115.07,89819.0,115.03,115.98,114.47,115.07,89819.0
2022-04-08 12:30:00,114.76,114.93,113.65,114.37,78108.0,114.76,114.93,113.65,114.37,78108.0
2022-04-08 13:00:00,114.23,114.38,113.52,114.12,78682.0,114.23,114.38,113.52,114.12,78682.0
2022-04-08 13:30:00,114.21,114.21,112.83,113.74,77774.0,114.21,114.21,112.83,113.74,77774.0
2022-04-08 14:00:00,113.68,114.04,112.44,112.5,113125.0,113.68,114.04,112.44,112.5,113125.0
2022-04-08 14:30:00,112.52,113.39,112.04,112.73,94045.0,112.52,113.39,112.04,112.73,94045.0
2022-04-08 15:00:00,112.7,112.93,111.7,112.2,89191.0,112.7,112.93,111.7,112.2,89191.0
2022-04-08 15:30:00,112.2,112.4,111.63,112.08,310554.0,112.2,112.4,111.63,112.08,310554.0
2022-04-11 09:30:00,108.94,115.91,108.6,115.68,165941.0,108.94,115.91,108.6,115.68,165941.0
2022-04-11 10:00:00,115.83,117.9,114.82,115.13,199114.0,115.83,117.9,114.82,115.13,199114.0
2022-04-11 10:30:00,115.03,116.51,112.54,113.73,156839.0,115.03,116.51,112.54,113.73,156839.0
2022-04-11 11:00:00,113.89,114.1,112.73,113.47,62307.0,113.89,114.1,112.73,113.47,62307.0
2022-04-11 11:30:00,113.65,114.64,113.62,113.93,59490.0,113.65,114.64,113.62,113.93,59490.0
2022-04-11 12:00:00,113.99,114.23,113.01,113.69,46237.0,113.99,114.23,113.01,113.69,46237.0
2022-04-11 12:30:00,113.68,113.8,112.88,113.04,49630.0,113.68,113.8,112.88,113.04,49630.0
2022-04-11 13:00:00,113.38,114.88,113.3,114.79,58649.0,113.38,114.88,113.3,114.79,58649.0
2022-04-11 13:30:00,114.92,115.24,113.57,114.5,68890.0,114.92,115.24,113.57,114.5,68890.0
2022-04-11 14:00:00,114.49,114.9,113.34,113.54,55511.0,114.49,114.9,113.34,113.54,55511.0
2022-04-11 14:30:00,113.45,114.56,113.39,114.1,61771.0,113.45,114.56,113.39,114.1,61771.0
2022-04-11 15:00:00,114.24,115.27,113.81,114.68,65001.0,114.24,115.27,113.81,114.68,65001.0
2022-04-11 15:30:00,114.74,114.82,113.46,113.53,245700.0,114.74,114.82,113.46,113.53,245700.0
2022-04-12 09:30:00,115.53,118.23,113.84,117.57,154782.0,115.53,118.23,113.84,117.57,154782.0
2022-04-12 10:00:00,117.73,118.0,114.16,115.01,127711.0,117.73,118.0,114.16,115.01,127711.0
2022-04-12 10:30:00,114.95,115.79,114.38,115.45,64677.0,114.95,115.79,114.38,115.45,64677.0
2022-04-12 11:00:00,115.28,115.82,113.09,113.57,105426.0,115.28,115.82,113.09,113.57,105426.0
2022-04-12 11:30:00,113.49,114.0,112.68,112.79,59043.0,113.49,114.0,112.68,112.79,59043.0
2022-04-12 12:00:00,112.79,112.92,110.36,111.35,110885.0,112.79,112.92,110.36,111.35,110885.0
2022-04-12 12:30:00,111.4,111.42,109.72,110.43,160756.0,111.4,111.42,109.72,110.43,160756.0
2022-04-12 13:00:00,110.46,111.15,109.32,109.86,123820.0,110.46,111.15,109.32,109.86,123820.0
2022-04-12 13:30:00,109.93,110.05,107.77,107.86,176926.0,109.93,110.05,107.77,107.86,176926.0
2022-04-12 14:00:00,107.75,108.54,107.0,107.5,172092.0,107.75,108.54,107.0,107.5,172092.0
2022-04-12 14:30:00,107.5,108.71,107.01,107.69,194707.0,107.5,108.71,107.01,107.69,194707.0
2022-04-12 15:00:00,107.67,107.86,106.7,106.74,200525.0,107.67,107.86,106.7,106.74,200525.0
2022-04-12 15:30:00,106.7,108.11,106.63,107.56,439371.0,106.7,108.11,106.63,107.56,439371.0
2022-04-13 09:30:00,105.84,109.0,105.24,108.1,161855.0,105.84,109.0,105.24,108.1,161855.0
2022-04-13 10:00:00,107.87,110.25,107.39,108.57,167369.0,107.87,110.25,107.39,108.57,167369.0
2022-04-13 10:30:00,108.04,109.27,107.94,108.91,110942.0,108.04,109.27,107.94,108.91,110942.0
2022-04-13 11:00:00,108.85,112.39,107.91,112.12,266887.0,108.85,112.39,107.91,112.12,266887.0
2022-04-13 11:30:00,112.29,113.69,112.04,113.5,508041.0,112.29,113.69,112.04,113.5,508041.0
2022-04-13 12:00:00,113.49,114.23,113.19,114.21,214573.0,113.49,114.23,113.19,114.21,214573.0
2022-04-13 12:30:00,114.27,115.69,113.93,114.84,190042.0,114.27,115.69,113.93,114.84,190042.0
2022-04-13 13:00:00,114.8,115.13,113.83,114.17,190087.0,114.8,115.13,113.83,114.17,190087.0
2022-04-13 13:30:00,114.24,114.36,113.5,114.27,173686.0,114.24,114.36,113.5,114.27,173686.0
2022-04-13 14:00:00,114.21,114.32,113.61,113.91,128590.0,114.21,114.32,113.61,113.91,128590.0
2022-04-13 14:30:00,113.91,115.04,113.79,115.0,127058.0,113.91,115.04,113.79,115.0,127058.0
2022-04-13 15:00:00,115.03,116.4,114.59,116.34,223388.0,115.03,116.4,114.59,116.34,223388.0
2022-04-13 15:30:00,116.34,116.99,115.9,116.85,699845.0,116.34,116.99,115.9,116.85,699845.0
2022-04-14 09:30:00,117.21,119.96,113.77,114.61,272035.0,117.21,119.96,113.77,114.61,272035.0
2022-04-14 10:00:00,114.5,116.28,113.7,114.45,149679.0,114.5,116.28,113.7,114.45,149679.0
2022-04-14 10:30:00,114.6,114.9,112.04,114.28,225237.0,114.6,114.9,112.04,114.28,225237.0
2022-04-14 11:00:00,114.19,115.0,112.33,113.31,134725.0,114.19,115.0,112.33,113.31,134725.0
2022-04-14 11:30:00,113.2,113.26,111.63,112.33,120194.0,113.2,113.26,111.63,112.33,120194.0
2022-04-14 12:00:00,112.2,112.35,111.25,111.39,88822.0,112.2,112.35,111.25,111.39,88822.0
2022-04-14 12:30:00,111.29,111.84,110.76,111.63,115023.0,111.29,111.84,110.76,111.63,115023.0
2022-04-14 13:00:00,111.75,112.25,110.62,110.62,120086.0,111.75,112.25,110.62,110.62,120086.0
2022-04-14 13:30:00,110.7,111.59,110.14,110.85,116926.0,110.7,111.59,110.14,110.85,116926.0
2022-04-14 14:00:00,110.86,111.55,110.27,110.32,64259.0,110.86,111.55,110.27,110.32,64259.0
2022-04-14 14:30:00,110.21,110.65,109.91,109.91,68060.0,110.21,110.65,109.91,109.91,68060.0
2022-04-14 15:00:00,109.84,110.45,109.64,110.06,82440.0,109.84,110.45,109.64,110.06,82440.0
2022-04-14 15:30:00,110.07,110.19,108.09,108.24,420423.0,110.07,110.19,108.09,108.24,420423.0
2022-04-18 09:30:00,107.82,108.02,102.62,104.2,360377.0,107.82,108.02,102.62,104.2,360377.0
2022-04-18 10:00:00,104.01,105.64,103.15,105.23,298283.0,104.01,105.64,103.15,105.23,298283.0
2022-04-18 10:30:00,105.36,105.51,103.1,104.63,124020.0,105.36,105.51,103.1,104.63,124020.0
2022-04-18 11:00:00,104.6,105.81,103.1,103.35,192737.0,104.6,105.81,103.1,103.35,192737.0
2022-04-18 11:30:00,103.35,103.53,101.71,101.94,132971.0,103.35,103.53,101.71,101.94,132971.0
2022-04-18 12:00:00,101.9,102.15,99.55,99.78,230566.0,101.9,102.15,99.55,99.78,230566.0
2022-04-18 12:30:00,99.78,101.71,99.39,100.62,204383.0,99.78,101.71,99.39,100.62,204383.0
2022-04-18 13:00:00,100.68,101.12,100.52,100.77,154715.0,100.68,101.12,100.52,100.77,154715.0
2022-04-18 13:30:00,100.7,103.07,100.67,102.59,176942.0,100.7,103.07,100.67,102.59,176942.0
2022-04-18 14:00:00,102.65,103.33,102.02,103.28,62846.0,102.65,103.33,102.02,103.28,62846.0
2022-04-18 14:30:00,103.32,103.64,102.08,102.13,107735.0,103.32,103.64,102.08,102.13,107735.0
2022-04-18 15:00:00,102.14,102.51,101.56,102.2,106516.0,102.14,102.51,101.56,102.2,106516.0
2022-04-18 15:30:00,102.2,102.21,101.28,102.02,244783.0,102.2,102.21,101.28,102.02,244783.0
2022-04-19 09:30:00,101.61,104.06,100.27,104.06,210762.0,101.61,104.06,100.27,104.06,210762.0
2022-04-19 10:00:00,104.07,105.63,102.43,103.8,132342.0,104.07,105.63,102.43,103.8,132342.0
2022-04-19 10:30:00,103.91,106.18,103.78,104.96,111283.0,103.91,106.18,103.78,104.96,111283.0
2022-04-19 11:00:00,105.0,106.0,104.27,105.23,183872.0,105.0,106.0,104.27,105.23,183872.0
2022-04-19 11:30:00,105.29,105.71,104.77,105.0,138288.0,105.29,105.71,104.77,105.0,138288.0
2022-04-19 12:00:00,104.97,105.23,104.46,105.09,95857.0,104.97,105.23,104.46,105.09,95857.0
2022-04-19 12:30:00,105.16,105.22,104.24,105.19,45658.0,105.16,105.22,104.24,105.19,45658.0
2022-04-19 13:00:00,105.11,106.68,105.1,106.13,78491.0,105.11,106.68,105.1,106.13,78491.0
2022-04-19 13:30:00,106.06,106.98,105.91,106.9,65855.0,106.06,106.98,105.91,106.9,65855.0
2022-04-19 14:00:00,106.91,107.06,106.08,106.4,26191.0,106.91,107.06,106.08,106.4,26191.0
2022-04-19 14:30:00,106.36,106.59,106.1,106.31,20327.0,106.36,106.59,106.1,106.31,20327.0
2022-04-19 15:00:00,106.3,106.85,106.06,106.62,68193.0,106.3,106.85,106.06,106.62,68193.0
2022-04-19 15:30:00,106.67,106.95,106.29,106.57,187676.0,106.67,106.95,106.29,106.57,187676.0
2022-04-20 09:30:00,102.99,104.29,97.98,97.98,355829.0,102.99,104.29,97.98,97.98,355829.0
2022-04-20 10:00:00,97.97,99.47,97.41,98.9,162223.0,97.97,99.47,97.41,98.9,162223.0
2022-04-20 10:30:00,98.92,99.16,97.76,98.32,111759.0,98.92,99.16,97.76,98.32,111759.0
2022-04-20 11:00:00,98.22,99.09,96.26,96.81,133748.0,98.22,99.09,96.26,96.81,133748.0
2022-04-20 11:30:00,96.82,97.57,96.25,96.54,83832.0,96.82,97.57,96.25,96.54,83832.0
2022-04-20 12:00:00,96.59,97.21,95.58,95.77,79385.0,96.59,97.21,95.58,95.77,79385.0
2022-04-20 12:30:00,95.83,97.37,95.76,97.33,53326.0,95.83,97.37,95.76,97.33,53326.0
2022-04-20 13:00:00,97.36,98.94,97.01,98.75,84554.0,97.36,98.94,97.01,98.75,84554.0
2022-04-20 13:30:00,98.79,99.16,98.67,99.0,109297.0,98.79,99.16,98.67,99.0,109297.0
2022-04-20 14:00:00,99.04,99.19,97.73,98.26,71893.0,99.04,99.19,97.73,98.26,71893.0
2022-04-20 14:30:00,98.24,98.43,97.83,98.02,38054.0,98.24,98.43,97.83,98.02,38054.0
2022-04-20 15:00:00,98.04,98.27,97.64,97.98,152027.0,98.04,98.27,97.64,97.98,152027.0
2022-04-20 15:30:00,97.95,98.14,96.76,97.06,451822.0,97.95,98.14,96.76,97.06,451822.0
2022-04-21 09:30:00,98.29,99.68,97.14,98.37,194892.0,98.29,99.68,97.14,98.37,194892.0
2022-04-21 10:00:00,98.19,99.0,96.07,98.55,181302.0,98.19,99.0,96.07,98.55,181302.0
2022-04-21 10:30:00,98.54,99.62,97.44,97.95,137220.0,98.54,99.62,97.44,97.95,137220.0
2022-04-21 11:00:00,97.98,99.78,97.73,99.03,55274.0,97.98,99.78,97.73,99.03,55274.0
2022-04-21 11:30:00,99.02,99.27,97.49,97.6,108601.0,99.02,99.27,97.49,97.6,108601.0
2022-04-21 12:00:00,97.55,98.5,97.54,97.97,156683.0,97.55,98.5,97.54,97.97,156683.0
2022-04-21 12:30:00,98.06,98.61,97.7,98.01,49218.0,98.06,98.61,97.7,98.01,49218.0
2022-04-21 13:00:00,97.98,98.11,96.16,97.61,65283.0,97.98,98.11,96.16,97.61,65283.0
2022-04-21 13:30:00,97.52,97.67,95.91,96.05,58012.0,97.52,97.67,95.91,96.05,58012.0
2022-04-21 14:00:00,95.94,95.99,92.94,93.78,175486.0,95.94,95.99,92.94,93.78,175486.0
2022-04-21 14:30:00,93.72,95.12,93.2,93.45,174638.0,93.72,95.12,93.2,93.45,174638.0
2022-04-21 15:00:00,93.46,94.24,93.33,93.9,177571.0,93.46,94.24,93.33,93.9,177571.0
2022-04-21 15:30:00,93.95,94.23,92.43,92.71,476172.0,93.95,94.23,92.43,92.71,476172.0
2022-04-22 09:30:00,92.84,93.24,84.95,86.74,806745.0,92.84,93.24,84.95,86.74,806745.0
2022-04-22 10:00:00,86.97,90.94,86.86,88.65,425952.0,86.97,90.94,86.86,88.65,425952.0
2022-04-22 10:30:00,88.68,91.45,88.06,88.29,312076.0,88.68,91.45,88.06,88.29,312076.0
2022-04-22 11:00:00,88.2,89.03,87.57,87.97,249014.0,88.2,89.03,87.57,87.97,249014.0
2022-04-22 11:30:00,88.08,88.16,85.12,85.12,125817.0,88.08,88.16,85.12,85.12,125817.0
2022-04-22 12:00:00,85.2,86.5,85.14,86.3,170161.0,85.2,86.5,85.14,86.3,170161.0
2022-04-22 12:30:00,86.24,87.38,86.24,87.06,117441.0,86.24,87.38,86.24,87.06,117441.0
2022-04-22 13:00:00,87.06,87.14,85.84,86.11,123916.0,87.06,87.14,85.84,86.11,123916.0
2022-04-22 13:30:00,86.12,86.29,85.64,85.83,124893.0,86.12,86.29,85.64,85.83,124893.0
2022-04-22 14:00:00,85.7,85.94,84.52,84.61,140491.0,85.7,85.94,84.52,84.61,140491.0
2022-04-22 14:30:00,84.59,84.83,83.76,84.62,183365.0,84.59,84.83,83.76,84.62,183365.0
2022-04-22 15:00:00,84.63,86.3,84.32,86.25,320779.0,84.63,86.3,84.32,86.25,320779.0
2022-04-22 15:30:00,86.25,87.44,85.01,85.28,611977.0,86.25,87.44,85.01,85.28,611977.0
2022-04-25 09:30:00,84.14,85.28,80.32,83.32,515877.0,84.14,85.28,80.32,83.32,515877.0
2022-04-25 10:00:00,83.18,84.83,82.55,83.63,212447.0,83.18,84.83,82.55,83.63,212447.0
2022-04-25 10:30:00,83.64,84.69,82.32,82.45,155492.0,83.64,84.69,82.32,82.45,155492.0
2022-04-25 11:00:00,82.44,82.73,81.46,81.98,170455.0,82.44,82.73,81.46,81.98,170455.0
2022-04-25 11:30:00,82.02,82.13,81.02,81.52,94765.0,82.02,82.13,81.02,81.52,94765.0
2022-04-25 12:00:00,81.44,83.38,81.32,83.15,146316.0,81.44,83.38,81.32,83.15,146316.0
2022-04-25 12:30:00,83.19,83.85,82.45,82.45,104166.0,83.19,83.85,82.45,82.45,104166.0
2022-04-25 13:00:00,82.53,83.03,81.69,82.71,149324.0,82.53,83.03,81.69,82.71,149324.0
2022-04-25 13:30:00,82.76,83.85,82.56,83.01,82675.0,82.76,83.85,82.56,83.01,82675.0
2022-04-25 14:00:00,83.0,84.08,82.57,83.98,116477.0,83.0,84.08,82.57,83.98,116477.0
2022-04-25 14:30:00,83.98,84.14,83.26,83.56,98264.0,83.98,84.14,83.26,83.56,98264.0
2022-04-25 15:00:00,83.49,84.32,82.84,84.2,139860.0,83.49,84.32,82.84,84.2,139860.0
2022-04-25 15:30:00,84.17,84.26,83.21,83.93,395196.0,84.17,84.26,83.21,83.93,395196.0
2022-04-26 09:30:00,82.89,84.0,81.4,82.48,353789.0,82.89,84.0,81.4,82.48,353789.0
2022-04-26 10:00:00,82.33,82.36,80.59,81.5,185290.0,82.33,82.36,80.59,81.5,185290.0
2022-04-26 10:30:00,81.42,81.69,79.7,79.7,194434.0,81.42,81.69,79.7,79.7,194434.0
2022-04-26 11:00:00,79.7,79.7,77.58,78.84,211554.0,79.7,79.7,77.58,78.84,211554.0
2022-04-26 11:30:00,78.83,80.18,78.67,79.77,109100.0,78.83,80.18,78.67,79.77,109100.0
2022-04-26 12:00:00,79.8,81.03,79.48,81.03,99894.0,79.8,81.03,79.48,81.03,99894.0
2022-04-26 12:30:00,81.03,82.45,80.97,81.97,79302.0,81.03,82.45,80.97,81.97,79302.0
2022-04-26 13:00:00,81.96,81.96,80.19,80.25,49302.0,81.96,81.96,80.19,80.25,49302.0
2022-04-26 13:30:00,80.2,80.58,79.74,80.58,93525.0,80.2,80.58,79.74,80.58,93525.0
2022-04-26 14:00:00,80.55,81.33,80.27,81.17,84328.0,80.55,81.33,80.27,81.17,84328.0
2022-04-26 14:30:00,81.11,81.99,80.89,81.92,87386.0,81.11,81.99,80.89,81.92,87386.0
2022-04-26 15:00:00,81.93,82.07,80.83,80.89,256671.0,81.93,82.07,80.83,80.89,256671.0
2022-04-26 15:30:00,80.89,81.22,79.18,79.26,530760.0,80.89,81.22,79.18,79.26,530760.0
2022-04-27 09:30:00,79.1,82.16,78.09,80.97,288656.0,79.1,82.16,78.09,80.97,288656.0
2022-04-27 10:00:00,81.03,81.92,77.91,78.02,199785.0,81.03,81.92,77.91,78.02,199785.0
2022-04-27 10:30:00,78.02,79.71,77.62,78.7,214886.0,78.02,79.71,77.62,78.7,214886.0
2022-04-27 11:00:00,78.75,79.56,77.76,78.71,119394.0,78.75,79.56,77.76,78.71,119394.0
2022-04-27 11:30:00,78.84,79.26,77.74,78.09,126645.0,78.84,79.26,77.74,78.09,126645.0
2022-04-27 12:00:00,78.12,79.54,77.66,79.52,58194.0,78.12,79.54,77.66,79.52,58194.0
2022-04-27 12:30:00,79.57,79.62,78.73,79.07,48879.0,79.57,79.62,78.73,79.07,48879.0
2022-04-27 13:00:00,79.1,79.38,77.95,78.56,83166.0,79.1,79.38,77.95,78.56,83166.0
2022-04-27 13:30:00,78.54,78.64,77.75,78.17,122358.0,78.54,78.64,77.75,78.17,122358.0
2022-04-27 14:00:00,78.23,78.34,77.17,77.82,202800.0,78.23,78.34,77.17,77.82,202800.0
2022-04-27 14:30:00,77.75,78.33,76.41,76.49,259546.0,77.75,78.33,76.41,76.49,259546.0
2022-04-27 15:00:00,76.44,77.09,75.99,76.19,178513.0,76.44,77.09,75.99,76.19,178513.0
2022-04-27 15:30:00,76.16,76.61,75.65,76.35,699391.0,76.16,76.61,75.65,76.35,699391.0
2022-04-28 09:30:00,76.96,80.0,76.83,78.5,343052.0,76.96,80.0,76.83,78.5,343052.0
2022-04-28 10:00:00,78.54,79.21,76.22,76.41,274501.0,78.54,79.21,76.22,76.41,274501.0
2022-04-28 10:30:00,76.5,77.88,75.66,77.35,199184.0,76.5,77.88,75.66,77.35,199184.0
2022-04-28 11:00:00,77.26,79.24,77.02,79.02,121043.0,77.26,79.24,77.02,79.02,121043.0
2022-04-28 11:30:00,79.05,79.19,77.0,77.12,141256.0,79.05,79.19,77.0,77.12,141256.0
2022-04-28 12:00:00,77.0,77.81,76.63,77.33,132918.0,77.0,77.81,76.63,77.33,132918.0
2022-04-28 12:30:00,77.39,79.58,77.26,78.87,137237.0,77.39,79.58,77.26,78.87,137237.0
2022-04-28 13:00:00,78.8,79.33,78.52,79.21,116520.0,78.8,79.33,78.52,79.21,116520.0
2022-04-28 13:30:00,79.15,81.07,78.87,80.8,223656.0,79.15,81.07,78.87,80.8,223656.0
2022-04-28 14:00:00,80.9,81.13,80.33,80.67,186543.0,80.9,81.13,80.33,80.67,186543.0
2022-04-28 14:30:00,80.63,82.48,80.56,82.26,239000.0,80.63,82.48,80.56,82.26,239000.0
2022-04-28 15:00:00,82.26,83.6,81.71,83.42,284285.0,82.26,83.6,81.71,83.42,284285.0
2022-04-28 15:30:00,83.4,83.49,82.08,83.38,637332.0,83.4,83.49,82.08,83.38,637332.0
2022-04-29 09:30:00,80.29,82.12,78.35,81.83,384938.0,80.29,82.12,78.35,81.83,384938.0
2022-04-29 10:00:00,81.71,83.8,80.04,80.14,429977.0,81.71,83.8,80.04,80.14,429977.0
2022-04-29 10:30:00,80.16,81.4,79.43,81.39,214013.0,80.16,81.4,79.43,81.39,214013.0
2022-04-29 11:00:00,81.41,82.32,80.23,80.58,130646.0,81.41,82.32,80.23,80.58,130646.0
2022-04-29 11:30:00,80.56,81.44,80.07,80.07,110241.0,80.56,81.44,80.07,80.07,110241.0
2022-04-29 12:00:00,80.06,80.31,79.28,79.51,120575.0,80.06,80.31,79.28,79.51,120575.0
2022-04-29 12:30:00,79.44,79.69,78.89,79.28,121835.0,79.44,79.69,78.89,79.28,121835.0
2022-04-29 13:00:00,79.29,79.61,78.86,79.45,152270.0,79.29,79.61,78.86,79.45,152270.0
2022-04-29 13:30:00,79.56,79.79,78.5,78.8,140319.0,79.56,79.79,78.5,78.8,140319.0
2022-04-29 14:00:00,78.81,78.84,77.48,77.61,248796.0,78.81,78.84,77.48,77.61,248796.0
2022-04-29 14:30:00,77.59,77.64,76.92,77.51,240970.0,77.59,77.64,76.92,77.51,240970.0
2022-04-29 15:00:00,77.5,77.98,76.8,77.23,462116.0,77.5,77.98,76.8,77.23,462116.0
2022-04-29 15:30:00,77.24,77.88,76.62,76.9,672963.0,77.24,77.88,76.62,76.9,672963.0
2022-05-02 09:30:00,76.36,81.19,75.2,80.44,332707.0,76.36,81.19,75.2,80.44,332707.0
2022-05-02 10:00:00,80.44,81.37,77.8,81.31,360772.0,80.44,81.37,77.8,81.31,360772.0
2022-05-02 10:30:00,81.49,83.11,81.02,82.37,193044.0,81.49,83.11,81.02,82.37,193044.0
2022-05-02 11:00:00,82.34,83.8,81.4,83.64,256509.0,82.34,83.8,81.4,83.64,256509.0
2022-05-02 11:30:00,83.7,84.97,83.38,84.85,181326.0,83.7,84.97,83.38,84.85,181326.0
2022-05-02 12:00:00,84.83,84.89,82.9,84.37,212911.0,84.83,84.89,82.9,84.37,212911.0
2022-05-02 12:30:00,84.36,84.66,82.64,82.94,99550.0,84.36,84.66,82.64,82.94,99550.0
2022-05-02 13:00:00,82.98,83.16,81.9,82.59,103423.0,82.98,83.16,81.9,82.59,103423.0
2022-05-02 13:30:00,82.65,82.96,80.66,81.88,160838.0,82.65,82.96,80.66,81.88,160838.0
2022-05-02 14:00:00,82.03,83.43,81.83,82.84,132739.0,82.03,83.43,81.83,82.84,132739.0
2022-05-02 14:30:00,82.78,83.82,82.74,83.35,119213.0,82.78,83.82,82.74,83.35,119213.0
2022-05-02 15:00:00,83.4,85.51,83.27,85.3,178301.0,83.4,85.51,83.27,85.3,178301.0
2022-05-02 15:30:00,85.32,87.88,85.32,87.37,732391.0,85.32,87.88,85.32,87.37,732391.0
2022-05-03 09:30:00,85.51,87.87,85.01,87.6,314547.0,85.51,87.87,85.01,87.6,314547.0
2022-05-03 10:00:00,87.7,88.45,85.97,87.56,286042.0,87.7,88.45,85.97,87.56,286042.0
2022-05-03 10:30:00,87.64,88.03,86.49,87.61,202970.0,87.64,88.03,86.49,87.61,202970.0
2022-05-03 11:00:00,87.67,88.7,87.09,88.27,138065.0,87.67,88.7,87.09,88.27,138065.0
2022-05-03 11:30:00,88.33,88.47,86.99,88.39,73485.0,88.33,88.47,86.99,88.39,73485.0
2022-05-03 12:00:00,88.41,88.82,87.4,88.04,73698.0,88.41,88.82,87.4,88.04,73698.0
2022-05-03 12:30:00,87.85,88.41,87.48,88.06,41117.0,87.85,88.41,87.48,88.06,41117.0
2022-05-03 13:00:00,88.06,89.28,88.0,88.86,65899.0,88.06,89.28,88.0,88.86,65899.0
2022-05-03 13:30:00,88.91,89.9,88.87,89.38,90625.0,88.91,89.9,88.87,89.38,90625.0
2022-05-03 14:00:00,89.35,89.38,87.56,87.71,81922.0,89.35,89.38,87.56,87.71,81922.0
2022-05-03 14:30:00,87.7,89.2,86.97,89.09,109115.0,87.7,89.2,86.97,89.09,109115.0
2022-05-03 15:00:00,89.1,89.36,88.16,88.55,104063.0,89.1,89.36,88.16,88.55,104063.0
2022-05-03 15:30:00,88.53,90.03,88.48,89.72,532007.0,88.53,90.03,88.48,89.72,532007.0
2022-05-04 09:30:00,87.62,88.86,83.41,86.51,412244.0,87.62,88.86,83.41,86.51,412244.0
2022-05-04 10:00:00,86.46,86.81,85.24,85.87,117661.0,86.46,86.81,85.24,85.87,117661.0
2022-05-04 10:30:00,85.87,86.22,84.2,84.4,311078.0,85.87,86.22,84.2,84.4,311078.0
2022-05-04 11:00:00,84.3,84.59,83.3,84.23,229477.0,84.3,84.59,83.3,84.23,229477.0
2022-05-04 11:30:00,84.28,84.96,83.82,84.51,169909.0,84.28,84.96,83.82,84.51,169909.0
2022-05-04 12:00:00,84.57,87.64,84.49,87.5,185149.0,84.57,87.64,84.49,87.5,185149.0
2022-05-04 12:30:00,87.5,87.71,86.44,87.44,216496.0,87.5,87.71,86.44,87.44,216496.0
2022-05-04 13:00:00,87.46,87.91,86.48,86.99,103902.0,87.46,87.91,86.48,86.99,103902.0
2022-05-04 13:30:00,86.97,87.12,85.65,86.44,173878.0,86.97,87.12,85.65,86.44,173878.0
2022-05-04 14:00:00,86.31,87.09,83.59,84.68,199656.0,86.31,87.09,83.59,84.68,199656.0
2022-05-04 14:30:00,84.59,88.5,82.21,88.1,334529.0,84.59,88.5,82.21,88.1,334529.0
2022-05-04 15:00:00,88.25,91.94,88.23,89.76,369425.0,88.25,91.94,88.23,89.76,369425.0
2022-05-04 15:30:00,89.77,91.95,89.64,90.66,774963.0,89.77,91.95,89.64,90.66,774963.0
2022-05-05 09:30:00,77.05,79.21,71.8,74.01,1929761.0,77.05,79.21,71.8,74.01,1929761.0
2022-05-05 10:00:00,73.87,77.48,73.5,75.0,1042654.0,73.87,77.48,73.5,75.0,1042654.0
2022-05-05 10:30:00,74.8,75.82,73.25,75.75,395683.0,74.8,75.82,73.25,75.75,395683.0
2022-05-05 11:00:00,75.8,76.33,73.53,73.75,447795.0,75.8,76.33,73.53,73.75,447795.0
2022-05-05 11:30:00,73.82,74.63,71.2,71.85,459502.0,73.82,74.63,71.2,71.85,459502.0
2022-05-05 12:00:00,71.91,73.64,71.19,72.62,432730.0,71.91,73.64,71.19,72.62,432730.0
2022-05-05 12:30:00,72.69,72.74,69.76,71.23,480188.0,72.69,72.74,69.76,71.23,480188.0
2022-05-05 13:00:00,71.19,72.24,69.53,69.6,439060.0,71.19,72.24,69.53,69.6,439060.0
2022-05-05 13:30:00,69.55,69.69,68.01,68.19,625384.0,69.55,69.69,68.01,68.19,625384.0
2022-05-05 14:00:00,68.21,69.0,67.21,67.49,527618.0,68.21,69.0,67.21,67.49,527618.0
2022-05-05 14:30:00,67.48,68.15,66.84,67.41,546021.0,67.48,68.15,66.84,67.41,546021.0
2022-05-05 15:00:00,67.42,67.43,65.32,65.6,723990.0,67.42,67.43,65.32,65.6,723990.0
2022-05-05 15:30:00,65.6,68.7,65.44,67.44,2009058.0,65.6,68.7,65.44,67.44,2009058.0
2022-05-06 09:30:00,65.71,65.8,56.23,59.21,1848600.0,65.71,65.8,56.23,59.21,1848600.0
2022-05-06 10:00:00,59.06,65.96,58.92,63.42,1007280.0,59.06,65.96,58.92,63.42,1007280.0
2022-05-06 10:30:00,63.36,67.21,62.36,66.11,539885.0,63.36,67.21,62.36,66.11,539885.0
2022-05-06 11:00:00,66.12,68.44,64.94,67.61,373474.0,66.12,68.44,64.94,67.61,373474.0
2022-05-06 11:30:00,67.51,69.34,66.46,66.96,378880.0,67.51,69.34,66.46,66.96,378880.0
2022-05-06 12:00:00,66.92,68.51,66.31,67.86,214293.0,66.92,68.51,66.31,67.86,214293.0
2022-05-06 12:30:00,67.76,69.6,67.09,69.37,286496.0,67.76,69.6,67.09,69.37,286496.0
2022-05-06 13:00:00,69.36,69.36,67.58,68.25,287197.0,69.36,69.36,67.58,68.25,287197.0
2022-05-06 13:30:00,68.26,68.65,66.24,66.24,302523.0,68.26,68.65,66.24,66.24,302523.0
2022-05-06 14:00:00,66.23,67.66,66.11,66.95,287026.0,66.23,67.66,66.11,66.95,287026.0
2022-05-06 14:30:00,66.98,67.16,65.86,65.91,280111.0,66.98,67.16,65.86,65.91,280111.0
2022-05-06 15:00:00,65.84,66.26,65.27,66.0,259318.0,65.84,66.26,65.27,66.0,259318.0
2022-05-06 15:30:00,66.01,66.76,65.84,66.11,753200.0,66.01,66.76,65.84,66.11,753200.0
2022-05-09 09:30:00,64.83,68.5,64.02,66.7,327567.0,64.83,68.5,64.02,66.7,327567.0
2022-05-09 10:00:00,66.85,68.11,65.47,66.99,281069.0,66.85,68.11,65.47,66.99,281069.0
2022-05-09 10:30:00,66.81,66.85,63.93,65.01,309578.0,66.81,66.85,63.93,65.01,309578.0
2022-05-09 11:00:00,65.0,65.43,63.04,63.24,253592.0,65.0,65.43,63.04,63.24,253592.0
2022-05-09 11:30:00,63.18,65.7,62.43,65.43,231928.0,63.18,65.7,62.43,65.43,231928.0
2022-05-09 12:00:00,65.37,66.54,64.84,65.64,308066.0,65.37,66.54,64.84,65.64,308066.0
2022-05-09 12:30:00,65.68,65.82,64.05,64.22,284070.0,65.68,65.82,64.05,64.22,284070.0
2022-05-09 13:00:00,64.17,64.56,63.68,64.5,116356.0,64.17,64.56,63.68,64.5,116356.0
2022-05-09 13:30:00,64.4,64.65,63.28,63.57,105734.0,64.4,64.65,63.28,63.57,105734.0
2022-05-09 14:00:00,63.55,64.18,63.26,63.56,86611.0,63.55,64.18,63.26,63.56,86611.0
2022-05-09 14:30:00,63.56,64.29,63.13,64.27,141409.0,63.56,64.29,63.13,64.27,141409.0
2022-05-09 15:00:00,64.35,64.36,63.16,63.18,182359.0,64.35,64.36,63.16,63.18,182359.0
2022-05-09 15:30:00,63.15,63.25,61.43,62.42,797783.0,63.15,63.25,61.43,62.42,797783.0
2022-05-10 09:30:00,63.7,66.51,61.0,61.45,393829.0,63.7,66.51,61.0,61.45,393829.0
2022-05-10 10:00:00,61.38,63.28,60.58,61.03,220762.0,61.38,63.28,60.58,61.03,220762.0
2022-05-10 10:30:00,61.07,61.53,59.55,59.8,318683.0,61.07,61.53,59.55,59.8,318683.0
2022-05-10 11:00:00,59.74,60.03,57.75,58.12,395572.0,59.74,60.03,57.75,58.12,395572.0
2022-05-10 11:30:00,58.17,58.59,56.65,58.43,400264.0,58.17,58.59,56.65,58.43,400264.0
2022-05-10 12:00:00,58.47,58.89,57.69,57.92,145338.0,58.47,58.89,57.69,57.92,145338.0
2022-05-10 12:30:00,57.97,58.16,56.82,57.27,458882.0,57.97,58.16,56.82,57.27,458882.0
2022-05-10 13:00:00,57.22,60.14,57.15,60.02,392530.0,57.22,60.14,57.15,60.02,392530.0
2022-05-10 13:30:00,60.08,62.4,60.07,62.34,331258.0,60.08,62.4,60.07,62.34,331258.0
2022-05-10 14:00:00,62.42,62.67,60.65,60.98,192981.0,62.42,62.67,60.65,60.98,192981.0
2022-05-10 14:30:00,61.07,62.84,60.67,61.21,249834.0,61.07,62.84,60.67,61.21,249834.0
2022-05-10 15:00:00,61.33,61.59,59.03,59.33,275651.0,61.33,61.59,59.03,59.33,275651.0
2022-05-10 15:30:00,59.33,59.34,58.19,58.54,702041.0,59.33,59.34,58.19,58.54,702041.0
2022-05-11 09:30:00,57.63,59.7,54.83,58.03,654582.0,57.63,59.7,54.83,58.03,654582.0
2022-05-11 10:00:00,58.4,59.4,57.27,58.5,233515.0,58.4,59.4,57.27,58.5,233515.0
2022-05-11 10:30:00,58.51,59.03,57.44,57.86,155072.0,58.51,59.03,57.44,57.86,155072.0
2022-05-11 11:00:00,57.72,58.22,56.88,58.11,174195.0,57.72,58.22,56.88,58.11,174195.0
2022-05-11 11:30:00,58.01,58.82,57.22,57.45,197347.0,58.01,58.82,57.22,57.45,197347.0
2022-05-11 12:00:00,57.38,57.44,55.84,55.9,264289.0,57.38,57.44,55.84,55.9,264289.0
2022-05-11 12:30:00,55.88,56.39,54.39,54.57,229280.0,55.88,56.39,54.39,54.57,229280.0
2022-05-11 13:00:00,54.59,54.82,53.71,53.9,319122.0,54.59,54.82,53.71,53.9,319122.0
2022-05-11 13:30:00,53.92,53.99,52.8,53.51,324035.0,53.92,53.99,52.8,53.51,324035.0
2022-05-11 14:00:00,53.41,54.42,53.2,53.71,275902.0,53.41,54.42,53.2,53.71,275902.0
2022-05-11 14:30:00,53.75,54.94,53.35,53.75,203077.0,53.75,54.94,53.35,53.75,203077.0
2022-05-11 15:00:00,53.75,53.76,52.45,52.67,245974.0,53.75,53.76,52.45,52.67,245974.0
2022-05-11 15:30:00,52.63,53.1,52.13,52.58,802807.0,52.63,53.1,52.13,52.58,802807.0
2022-05-12 09:30:00,51.87,53.11,49.54,52.88,923659.0,51.87,53.11,49.54,52.88,923659.0
2022-05-12 10:00:00,52.85,58.14,52.05,57.39,1624078.0,52.85,58.14,52.05,57.39,1624078.0
2022-05-12 10:30:00,57.33,57.8,55.53,57.55,741073.0,57.33,57.8,55.53,57.55,741073.0
2022-05-12 11:00:00,57.77,58.09,56.54,57.77,503310.0,57.77,58.09,56.54,57.77,503310.0
2022-05-12 11:30:00,57.9,58.27,55.26,55.34,380209.0,57.9,58.27,55.26,55.34,380209.0
2022-05-12 12:00:00,55.35,55.8,54.5,55.8,230977.0,55.35,55.8,54.5,55.8,230977.0
2022-05-12 12:30:00,55.76,56.56,55.36,55.89,456014.0,55.76,56.56,55.36,55.89,456014.0
2022-05-12 13:00:00,55.91,56.3,55.53,56.23,135003.0,55.91,56.3,55.53,56.23,135003.0
2022-05-12 13:30:00,56.16,56.3,54.71,55.02,252862.0,56.16,56.3,54.71,55.02,252862.0
2022-05-12 14:00:00,55.04,55.52,54.77,55.27,252558.0,55.04,55.52,54.77,55.27,252558.0
2022-05-12 14:30:00,55.28,55.52,54.16,54.16,210470.0,55.28,55.52,54.16,54.16,210470.0
2022-05-12 15:00:00,54.16,55.63,54.1,54.85,291315.0,54.16,55.63,54.1,54.85,291315.0
2022-05-12 15:30:00,54.83,56.01,54.29,55.77,706048.0,54.83,56.01,54.29,55.77,706048.0
2022-05-13 09:30:00,57.69,61.11,57.66,59.85,904547.0,57.69,61.11,57.66,59.85,904547.0
2022-05-13 10:00:00,59.97,60.13,58.05,58.4,257276.0,59.97,60.13,58.05,58.4,257276.0
2022-05-13 10:30:00,58.41,58.42,56.73,56.97,305549.0,58.41,58.42,56.73,56.97,305549.0
2022-05-13 11:00:00,56.97,57.16,56.0,56.53,261583.0,56.97,57.16,56.0,56.53,261583.0
2022-05-13 11:30:00,56.63,57.34,56.1,57.0,281048.0,56.63,57.34,56.1,57.0,281048.0
2022-05-13 12:00:00,57.07,57.16,55.81,56.27,328655.0,57.07,57.16,55.81,56.27,328655.0
2022-05-13 12:30:00,56.27,57.05,56.16,56.79,357112.0,56.27,57.05,56.16,56.79,357112.0
2022-05-13 13:00:00,56.82,57.0,56.1,56.67,226165.0,56.82,57.0,56.1,56.67,226165.0
2022-05-13 13:30:00,56.69,56.78,55.62,55.75,219729.0,56.69,56.78,55.62,55.75,219729.0
2022-05-13 14:00:00,55.8,55.9,54.93,55.16,384046.0,55.8,55.9,54.93,55.16,384046.0
2022-05-13 14:30:00,55.25,56.01,55.08,56.0,192606.0,55.25,56.01,55.08,56.0,192606.0
2022-05-13 15:00:00,56.02,56.93,55.78,56.93,282116.0,56.02,56.93,55.78,56.93,282116.0
2022-05-13 15:30:00,56.98,57.53,56.58,57.47,1161124.0,56.98,57.53,56.58,57.47,1161124.0
2022-05-16 09:30:00,58.32,58.32,56.0,56.48,272246.0,58.32,58.32,56.0,56.48,272246.0
2022-05-16 10:00:00,56.53,57.6,56.03,57.1,228853.0,56.53,57.6,56.03,57.1,228853.0
2022-05-16 10:30:00,57.14,57.22,54.34,54.5,289228.0,57.14,57.22,54.34,54.5,289228.0
2022-05-16 11:00:00,54.28,54.35,53.29,53.5,186919.0,54.28,54.35,53.29,53.5,186919.0
2022-05-16 11:30:00,53.45,54.26,53.07,53.7,122593.0,53.45,54.26,53.07,53.7,122593.0
2022-05-16 12:00:00,53.81,54.5,52.92,53.01,144304.0,53.81,54.5,52.92,53.01,144304.0
2022-05-16 12:30:00,52.99,53.11,52.01,52.51,249708.0,52.99,53.11,52.01,52.51,249708.0
2022-05-16 13:00:00,52.4,53.17,52.15,53.1,181197.0,52.4,53.17,52.15,53.1,181197.0
2022-05-16 13:30:00,53.14,53.41,52.41,52.55,141238.0,53.14,53.41,52.41,52.55,141238.0
2022-05-16 14:00:00,52.52,53.01,52.26,52.65,183953.0,52.52,53.01,52.26,52.65,183953.0
2022-05-16 14:30:00,52.69,52.95,52.46,52.7,108192.0,52.69,52.95,52.46,52.7,108192.0
2022-05-16 15:00:00,52.73,52.78,51.51,51.63,376002.0,52.73,52.78,51.51,51.63,376002.0
2022-05-16 15:30:00,51.64,51.9,50.6,50.8,796163.0,51.64,51.9,50.6,50.8,796163.0
2022-05-17 09:30:00,51.74,54.73,51.61,53.54,523743.0,51.74,54.73,51.61,53.54,523743.0
2022-05-17 10:00:00,53.55,53.72,52.0,52.08,264647.0,53.55,53.72,52.0,52.08,264647.0
2022-05-17 10:30:00,52.0,52.17,50.61,51.22,281585.0,52.0,52.17,50.61,51.22,281585.0
2022-05-17 11:00:00,51.18,52.17,51.1,52.07,153899.0,51.18,52.17,51.1,52.07,153899.0
2022-05-17 11:30:00,52.12,52.97,52.01,52.8,136746.0,52.12,52.97,52.01,52.8,136746.0
2022-05-17 12:00:00,52.83,53.4,52.47,53.27,216252.0,52.83,53.4,52.47,53.27,216252.0
2022-05-17 12:30:00,53.29,53.38,51.38,51.43,469016.0,53.29,53.38,51.38,51.43,469016.0
2022-05-17 13:00:00,51.43,52.67,51.34,52.27,275357.0,51.43,52.67,51.34,52.27,275357.0
2022-05-17 13:30:00,52.3,52.54,51.87,52.31,139469.0,52.3,52.54,51.87,52.31,139469.0
2022-05-17 14:00:00,52.32,53.1,51.66,52.25,178323.0,52.32,53.1,51.66,52.25,178323.0
2022-05-17 14:30:00,52.19,53.28,52.05,52.72,238090.0,52.19,53.28,52.05,52.72,238090.0
2022-05-17 15:00:00,52.72,53.76,52.71,53.73,313423.0,52.72,53.76,52.71,53.73,313423.0
2022-05-17 15:30:00,53.72,55.24,53.61,55.17,992148.0,53.72,55.24,53.61,55.17,992148.0
2022-05-18 09:30:00,52.31,53.17,49.65,52.08,910159.0,52.31,53.17,49.65,52.08,910159.0
2022-05-18 10:00:00,52.12,52.98,51.16,51.22,254836.0,52.12,52.98,51.16,51.22,254836.0
2022-05-18 10:30:00,51.07,51.52,50.92,51.5,165220.0,51.07,51.52,50.92,51.5,165220.0
2022-05-18 11:00:00,51.41,51.44,49.61,49.67,199349.0,51.41,51.44,49.61,49.67,199349.0
2022-05-18 11:30:00,49.63,50.3,49.31,49.35,239829.0,49.63,50.3,49.31,49.35,239829.0
2022-05-18 12:00:00,49.35,49.54,49.02,49.25,191247.0,49.35,49.54,49.02,49.25,191247.0
2022-05-18 12:30:00,49.23,49.84,49.03,49.67,115870.0,49.23,49.84,49.03,49.67,115870.0
2022-05-18 13:00:00,49.66,49.66,48.29,48.61,167242.0,49.66,49.66,48.29,48.61,167242.0
2022-05-18 13:30:00,48.57,48.79,47.57,47.93,304192.0,48.57,48.79,47.57,47.93,304192.0
2022-05-18 14:00:00,47.92,48.02,47.17,47.82,286170.0,47.92,48.02,47.17,47.82,286170.0
2022-05-18 14:30:00,47.82,48.26,47.39,47.98,293828.0,47.82,48.26,47.39,47.98,293828.0
2022-05-18 15:00:00,47.99,48.55,47.54,47.56,376090.0,47.99,48.55,47.54,47.56,376090.0
2022-05-18 15:30:00,47.58,48.04,47.15,47.59,709539.0,47.58,48.04,47.15,47.59,709539.0
2022-05-19 09:30:00,47.47,49.79,47.47,49.53,441350.0,47.47,49.79,47.47,49.53,441350.0
2022-05-19 10:00:00,49.53,51.3,49.15,50.55,361064.0,49.53,51.3,49.15,50.55,361064.0
2022-05-19 10:30:00,50.5,51.8,50.07,50.98,254011.0,50.5,51.8,50.07,50.98,254011.0
2022-05-19 11:00:00,51.08,51.53,50.29,51.23,116573.0,51.08,51.53,50.29,51.23,116573.0
2022-05-19 11:30:00,51.28,52.31,51.16,51.72,151113.0,51.28,52.31,51.16,51.72,151113.0
2022-05-19 12:00:00,51.76,52.03,50.83,51.34,103827.0,51.76,52.03,50.83,51.34,103827.0
2022-05-19 12:30:00,51.33,51.44,50.31,50.65,167895.0,51.33,51.44,50.31,50.65,167895.0
2022-05-19 13:00:00,50.65,50.74,49.68,50.5,113390.0,50.65,50.74,49.68,50.5,113390.0
2022-05-19 13:30:00,50.44,51.26,49.97,51.1,106271.0,50.44,51.26,49.97,51.1,106271.0
2022-05-19 14:00:00,51.09,51.16,50.39,51.01,72077.0,51.09,51.16,50.39,51.01,72077.0
2022-05-19 14:30:00,50.95,51.33,50.47,51.07,104318.0,50.95,51.33,50.47,51.07,104318.0
2022-05-19 15:00:00,51.01,51.27,49.84,49.88,153277.0,51.01,51.27,49.84,49.88,153277.0
2022-05-19 15:30:00,49.88,49.98,49.43,49.64,600667.0,49.88,49.98,49.43,49.64,600667.0
2022-05-20 09:30:00,51.1,51.98,49.22,49.81,248132.0,51.1,51.98,49.22,49.81,248132.0
2022-05-20 10:00:00,49.73,49.85,48.45,49.73,219494.0,49.73,49.85,48.45,49.73,219494.0
2022-05-20 10:30:00,49.69,50.47,49.39,49.56,259273.0,49.69,50.47,49.39,49.56,259273.0
2022-05-20 11:00:00,49.59,50.19,49.25,50.07,214852.0,49.59,50.19,49.25,50.07,214852.0
2022-05-20 11:30:00,50.07,50.43,49.84,50.19,178442.0,50.07,50.43,49.84,50.19,178442.0
2022-05-20 12:00:00,50.16,50.16,49.11,49.27,176957.0,50.16,50.16,49.11,49.27,176957.0
2022-05-20 12:30:00,49.27,49.51,48.37,48.59,110712.0,49.27,49.51,48.37,48.59,110712.0
2022-05-20 13:00:00,48.53,48.68,47.96,48.02,88777.0,48.53,48.68,47.96,48.02,88777.0
2022-05-20 13:30:00,47.99,49.27,47.98,49.11,148670.0,47.99,49.27,47.98,49.11,148670.0
2022-05-20 14:00:00,49.13,49.31,48.74,49.1,132310.0,49.13,49.31,48.74,49.1,132310.0
2022-05-20 14:30:00,49.07,50.49,48.77,50.0,123311.0,49.07,50.49,48.77,50.0,123311.0
2022-05-20 15:00:00,49.96,50.95,49.59,50.94,163856.0,49.96,50.95,49.59,50.94,163856.0
2022-05-20 15:30:00,50.94,51.9,50.66,51.43,810954.0,50.94,51.9,50.66,51.43,810954.0
2022-05-23 09:30:00,51.45,51.49,47.5,47.61,306631.0,51.45,51.49,47.5,47.61,306631.0
2022-05-23 10:00:00,47.66,47.77,46.66,47.55,515012.0,47.66,47.77,46.66,47.55,515012.0
2022-05-23 10:30:00,47.65,48.43,47.15,48.0,192197.0,47.65,48.43,47.15,48.0,192197.0
2022-05-23 11:00:00,47.98,48.53,47.73,48.3,170523.0,47.98,48.53,47.73,48.3,170523.0
2022-05-23 11:30:00,48.25,48.43,47.93,47.94,180686.0,48.25,48.43,47.93,47.94,180686.0
2022-05-23 12:00:00,47.98,49.79,47.84,49.42,199982.0,47.98,49.79,47.84,49.42,199982.0
2022-05-23 12:30:00,49.43,49.66,49.01,49.43,197029.0,49.43,49.66,49.01,49.43,197029.0
2022-05-23 13:00:00,49.43,49.6,49.02,49.54,142080.0,49.43,49.6,49.02,49.54,142080.0
2022-05-23 13:30:00,49.53,50.08,49.33,49.81,97584.0,49.53,50.08,49.33,49.81,97584.0
2022-05-23 14:00:00,49.79,50.11,49.61,49.94,61334.0,49.79,50.11,49.61,49.94,61334.0
2022-05-23 14:30:00,49.94,50.63,49.9,50.19,64499.0,49.94,50.63,49.9,50.19,64499.0
2022-05-23 15:00:00,50.2,50.58,49.93,50.06,73997.0,50.2,50.58,49.93,50.06,73997.0
2022-05-23 15:30:00,50.07,50.38,49.87,50.22,290788.0,50.07,50.38,49.87,50.22,290788.0
2022-05-24 09:30:00,48.15,48.7,46.54,46.54,513384.0,48.15,48.7,46.54,46.54,513384.0
2022-05-24 10:00:00,46.59,46.59,45.51,46.2,342698.0,46.59,46.59,45.51,46.2,342698.0
2022-05-24 10:30:00,46.22,46.69,45.98,46.37,205340.0,46.22,46.69,45.98,46.37,205340.0
2022-05-24 11:00:00,46.32,46.55,45.88,46.41,207180.0,46.32,46.55,45.88,46.41,207180.0
2022-05-24 11:30:00,46.46,47.2,46.11,46.95,200432.0,46.46,47.2,46.11,46.95,200432.0
2022-05-24 12:00:00,46.97,48.21,46.82,47.3,131421.0,46.97,48.21,46.82,47.3,131421.0
2022-05-24 12:30:00,47.28,47.96,47.07,47.76,88172.0,47.28,47.96,47.07,47.76,88172.0
2022-05-24 13:00:00,47.76,47.76,47.07,47.45,142726.0,47.76,47.76,47.07,47.45,142726.0
2022-05-24 13:30:00,47.45,47.71,47.07,47.15,110300.0,47.45,47.71,47.07,47.15,110300.0
2022-05-24 14:00:00,47.15,47.33,46.03,46.03,147770.0,47.15,47.33,46.03,46.03,147770.0
2022-05-24 14:30:00,46.0,46.07,45.13,45.38,147768.0,46.0,46.07,45.13,45.38,147768.0
2022-05-24 15:00:00,45.38,45.68,45.18,45.29,165118.0,45.38,45.68,45.18,45.29,165118.0
2022-05-24 15:30:00,45.3,46.02,45.16,45.5,479765.0,45.3,46.02,45.16,45.5,479765.0
2022-05-25 09:30:00,45.67,47.93,45.6,47.93,436001.0,45.67,47.93,45.6,47.93,436001.0
2022-05-25 10:00:00,47.91,50.75,47.66,50.6,520781.0,47.91,50.75,47.66,50.6,520781.0
2022-05-25 10:30:00,50.6,51.08,49.93,50.4,419129.0,50.6,51.08,49.93,50.4,419129.0
2022-05-25 11:00:00,50.39,51.16,49.83,50.84,256063.0,50.39,51.16,49.83,50.84,256063.0
2022-05-25 11:30:00,50.8,50.99,50.23,50.64,162281.0,50.8,50.99,50.23,50.64,162281.0
2022-05-25 12:00:00,50.64,50.99,50.08,50.22,134123.0,50.64,50.99,50.08,50.22,134123.0
2022-05-25 12:30:00,50.24,50.59,49.81,50.19,135517.0,50.24,50.59,49.81,50.19,135517.0
2022-05-25 13:00:00,50.22,50.23,49.74,49.78,128508.0,50.22,50.23,49.74,49.78,128508.0
2022-05-25 13:30:00,49.78,50.06,49.42,49.6,124067.0,49.78,50.06,49.42,49.6,124067.0
2022-05-25 14:00:00,49.55,50.3,48.71,49.69,152072.0,49.55,50.3,48.71,49.69,152072.0
2022-05-25 14:30:00,49.76,50.08,49.51,49.71,121216.0,49.76,50.08,49.51,49.71,121216.0
2022-05-25 15:00:00,49.71,50.57,49.65,50.31,161892.0,49.71,50.57,49.65,50.31,161892.0
2022-05-25 15:30:00,50.33,50.43,49.69,50.25,541468.0,50.33,50.43,49.69,50.25,541468.0
2022-05-26 09:30:00,51.01,55.22,51.01,54.65,624587.0,51.01,55.22,51.01,54.65,624587.0
2022-05-26 10:00:00,54.6,55.76,53.56,54.76,259291.0,54.6,55.76,53.56,54.76,259291.0
2022-05-26 10:30:00,54.75,55.7,53.97,55.66,305561.0,54.75,55.7,53.97,55.66,305561.0
2022-05-26 11:00:00,55.67,56.65,55.49,56.05,407604.0,55.67,56.65,55.49,56.05,407604.0
2022-05-26 11:30:00,56.02,56.02,55.32,55.83,326061.0,56.02,56.02,55.32,55.83,326061.0
2022-05-26 12:00:00,55.78,57.3,55.6,57.25,124201.0,55.78,57.3,55.6,57.25,124201.0
2022-05-26 12:30:00,57.21,57.22,56.71,56.91,135502.0,57.21,57.22,56.71,56.91,135502.0
2022-05-26 13:00:00,56.92,56.92,55.81,55.82,124747.0,56.92,56.92,55.81,55.82,124747.0
2022-05-26 13:30:00,55.86,56.51,55.65,56.48,162102.0,55.86,56.51,55.65,56.48,162102.0
2022-05-26 14:00:00,56.45,56.45,55.7,56.19,75729.0,56.45,56.45,55.7,56.19,75729.0
2022-05-26 14:30:00,56.21,56.28,55.6,55.91,96485.0,56.21,56.28,55.6,55.91,96485.0
2022-05-26 15:00:00,55.91,55.97,55.25,55.48,120515.0,55.91,55.97,55.25,55.48,120515.0
2022-05-26 15:30:00,55.47,56.43,55.27,56.22,590910.0,55.47,56.43,55.27,56.22,590910.0
2022-05-27 09:30:00,56.64,58.42,56.18,57.43,243784.0,56.64,58.42,56.18,57.43,243784.0
2022-05-27 10:00:00,57.36,57.9,56.39,57.8,158005.0,57.36,57.9,56.39,57.8,158005.0
2022-05-27 10:30:00,57.64,58.35,56.69,56.82,140092.0,57.64,58.35,56.69,56.82,140092.0
2022-05-27 11:00:00,56.83,56.85,55.73,55.87,128096.0,56.83,56.85,55.73,55.87,128096.0
2022-05-27 11:30:00,55.92,57.7,55.92,57.7,136830.0,55.92,57.7,55.92,57.7,136830.0
2022-05-27 12:00:00,57.68,58.28,57.5,57.87,122338.0,57.68,58.28,57.5,57.87,122338.0
2022-05-27 12:30:00,57.89,58.16,57.61,58.07,78428.0,57.89,58.16,57.61,58.07,78428.0
2022-05-27 13:00:00,58.08,58.25,57.93,58.19,70675.0,58.08,58.25,57.93,58.19,70675.0
2022-05-27 13:30:00,58.21,58.3,57.93,58.03,66771.0,58.21,58.3,57.93,58.03,66771.0
2022-05-27 14:00:00,58.02,58.35,57.96,58.01,70230.0,58.02,58.35,57.96,58.01,70230.0
2022-05-27 14:30:00,58.03,58.43,58.03,58.35,89574.0,58.03,58.43,58.03,58.35,89574.0
2022-05-27 15:00:00,58.35,59.31,58.18,59.21,176195.0,58.35,59.31,58.18,59.21,176195.0
2022-05-27 15:30:00,59.23,59.43,58.64,58.98,571617.0,59.23,59.43,58.64,58.98,571617.0
2022-05-31 09:30:00,59.1,59.8,55.78,56.26,402605.0,59.1,59.8,55.78,56.26,402605.0
2022-05-31 10:00:00,56.24,57.05,55.44,56.53,238624.0,56.24,57.05,55.44,56.53,238624.0
2022-05-31 10:30:00,56.61,58.17,56.53,57.49,193405.0,56.61,58.17,56.53,57.49,193405.0
2022-05-31 11:00:00,57.5,57.91,57.05,57.39,77734.0,57.5,57.91,57.05,57.39,77734.0
2022-05-31 11:30:00,57.33,58.4,57.0,58.28,97907.0,57.33,58.4,57.0,58.28,97907.0
2022-05-31 12:00:00,58.27,59.02,58.17,59.01,151598.0,58.27,59.02,58.17,59.01,151598.0
2022-05-31 12:30:00,59.02,59.56,58.93,59.29,83794.0,59.02,59.56,58.93,59.29,83794.0
2022-05-31 13:00:00,59.28,59.61,58.42,58.65,119537.0,59.28,59.61,58.42,58.65,119537.0
2022-05-31 13:30:00,58.62,59.98,58.54,59.95,66306.0,58.62,59.98,58.54,59.95,66306.0
2022-05-31 14:00:00,59.9,59.97,59.53,59.73,60767.0,59.9,59.97,59.53,59.73,60767.0
2022-05-31 14:30:00,59.73,59.99,58.53,58.88,153440.0,59.73,59.99,58.53,58.88,153440.0
2022-05-31 15:00:00,58.89,59.36,58.71,58.85,191667.0,58.89,59.36,58.71,58.85,191667.0
2022-05-31 15:30:00,58.86,59.62,58.61,59.3,597487.0,58.86,59.62,58.61,59.3,597487.0
2022-06-01 09:30:00,60.19,60.58,58.77,59.03,155282.0,60.19,60.58,58.77,59.03,155282.0
2022-06-01 10:00:00,58.97,59.12,57.34,57.47,332213.0,58.97,59.12,57.34,57.47,332213.0
2022-06-01 10:30:00,57.39,57.77,56.91,57.55,214312.0,57.39,57.77,56.91,57.55,214312.0
2022-06-01 11:00:00,57.49,57.5,56.32,56.68,137066.0,57.49,57.5,56.32,56.68,137066.0
2022-06-01 11:30:00,56.67,56.94,56.13,56.24,137823.0,56.67,56.94,56.13,56.24,137823.0
2022-06-01 12:00:00,56.31,56.9,55.93,56.34,180647.0,56.31,56.9,55.93,56.34,180647.0
2022-06-01 12:30:00,56.34,57.07,56.12,56.65,98533.0,56.34,57.07,56.12,56.65,98533.0
2022-06-01 13:00:00,56.68,57.28,56.45,56.68,50308.0,56.68,57.28,56.45,56.68,50308.0
2022-06-01 13:30:00,56.64,57.36,56.4,57.24,87037.0,56.64,57.36,56.4,57.24,87037.0
2022-06-01 14:00:00,57.19,57.79,56.8,57.76,91811.0,57.19,57.79,56.8,57.76,91811.0
2022-06-01 14:30:00,57.8,58.36,57.71,57.88,120079.0,57.8,58.36,57.71,57.88,120079.0
2022-06-01 15:00:00,57.86,58.29,57.67,57.67,99101.0,57.86,58.29,57.67,57.67,99101.0
2022-06-01 15:30:00,57.62,57.75,57.23,57.29,398758.0,57.62,57.75,57.23,57.29,398758.0
2022-06-02 09:30:00,59.26,59.86,57.47,58.93,256556.0,59.26,59.86,57.47,58.93,256556.0
2022-06-02 10:00:00,59.08,60.16,58.8,59.59,148670.0,59.08,60.16,58.8,59.59,148670.0
2022-06-02 10:30:00,59.66,61.19,59.56,60.98,251230.0,59.66,61.19,59.56,60.98,251230.0
2022-06-02 11:00:00,60.91,62.55,60.88,62.44,316470.0,60.91,62.55,60.88,62.44,316470.0
2022-06-02 11:30:00,62.49,63.44,62.45,63.11,269596.0,62.49,63.44,62.45,63.11,269596.0
2022-06-02 12:00:00,63.19,64.5,63.16,64.47,116009.0,63.19,64.5,63.16,64.47,116009.0
2022-06-02 12:30:00,64.49,65.53,64.48,64.8,310719.0,64.49,65.53,64.48,64.8,310719.0
2022-06-02 13:00:00,64.89,65.69,64.33,64.64,128821.0,64.89,65.69,64.33,64.64,128821.0
2022-06-02 13:30:00,64.72,64.87,64.01,64.12,125012.0,64.72,64.87,64.01,64.12,125012.0
2022-06-02 14:00:00,64.17,64.78,63.8,64.01,112586.0,64.17,64.78,63.8,64.01,112586.0
2022-06-02 14:30:00,63.99,64.45,63.63,63.71,187571.0,63.99,64.45,63.63,63.71,187571.0
2022-06-02 15:00:00,63.65,63.73,62.85,63.03,244986.0,63.65,63.73,62.85,63.03,244986.0
2022-06-02 15:30:00,62.97,63.97,62.96,63.71,702890.0,62.97,63.97,62.96,63.71,702890.0
2022-06-03 09:30:00,61.27,61.68,58.21,58.78,577133.0,61.27,61.68,58.21,58.78,577133.0
2022-06-03 10:00:00,58.78,59.91,58.45,58.66,289356.0,58.78,59.91,58.45,58.66,289356.0
2022-06-03 10:30:00,58.64,58.72,57.95,58.08,351337.0,58.64,58.72,57.95,58.08,351337.0
2022-06-03 11:00:00,58.08,58.26,57.7,58.19,243874.0,58.08,58.26,57.7,58.19,243874.0
2022-06-03 11:30:00,58.22,58.85,58.04,58.28,111878.0,58.22,58.85,58.04,58.28,111878.0
2022-06-03 12:00:00,58.28,59.11,58.27,58.96,86823.0,58.28,59.11,58.27,58.96,86823.0
2022-06-03 12:30:00,58.94,59.48,58.77,59.27,116400.0,58.94,59.48,58.77,59.27,116400.0
2022-06-03 13:00:00,59.25,59.91,58.89,59.07,104669.0,59.25,59.91,58.89,59.07,104669.0
2022-06-03 13:30:00,59.05,59.14,58.5,58.81,139425.0,59.05,59.14,58.5,58.81,139425.0
2022-06-03 14:00:00,58.83,59.27,58.75,59.09,72999.0,58.83,59.27,58.75,59.09,72999.0
2022-06-03 14:30:00,59.09,59.12,58.57,58.84,95372.0,59.09,59.12,58.57,58.84,95372.0
2022-06-03 15:00:00,58.85,58.87,58.19,58.61,138449.0,58.85,58.87,58.19,58.61,138449.0
2022-06-03 15:30:00,58.61,58.61,58.16,58.38,506577.0,58.61,58.61,58.16,58.38,506577.0
2022-06-06 09:30:00,59.6,60.55,57.05,57.68,307450.0,59.6,60.55,57.05,57.68,307450.0
2022-06-06 10:00:00,57.84,58.28,56.56,57.44,206997.0,57.84,58.28,56.56,57.44,206997.0
2022-06-06 10:30:00,57.48,57.72,56.64,56.69,187495.0,57.48,57.72,56.64,56.69,187495.0
2022-06-06 11:00:00,56.69,57.34,56.39,56.73,161644.0,56.69,57.34,56.39,56.73,161644.0
2022-06-06 11:30:00,56.83,57.4,56.82,57.31,71055.0,56.83,57.4,56.82,57.31,71055.0
2022-06-06 12:00:00,57.26,57.31,56.15,56.59,85504.0,57.26,57.31,56.15,56.59,85504.0
2022-06-06 12:30:00,56.55,57.35,56.36,57.29,78834.0,56.55,57.35,56.36,57.29,78834.0
2022-06-06 13:00:00,57.28,57.34,56.55,56.93,50334.0,57.28,57.34,56.55,56.93,50334.0
2022-06-06 13:30:00,56.93,57.61,56.88,57.61,96860.0,56.93,57.61,56.88,57.61,96860.0
2022-06-06 14:00:00,57.58,57.65,57.0,57.0,53649.0,57.58,57.65,57.0,57.0,53649.0
2022-06-06 14:30:00,56.97,57.41,56.9,57.29,63128.0,56.97,57.41,56.9,57.29,63128.0
2022-06-06 15:00:00,57.29,57.46,57.04,57.3,63349.0,57.29,57.46,57.04,57.3,63349.0
2022-06-06 15:30:00,57.26,57.31,56.75,56.85,315839.0,57.26,57.31,56.75,56.85,315839.0
2022-06-07 09:30:00,54.31,54.61,51.79,53.34,537075.0,54.31,54.61,51.79,53.34,537075.0
2022-06-07 10:00:00,53.34,53.73,52.65,53.47,210769.0,53.34,53.73,52.65,53.47,210769.0
2022-06-07 10:30:00,53.4,55.42,53.4,55.35,145353.0,53.4,55.42,53.4,55.35,145353.0
2022-06-07 11:00:00,55.35,55.38,54.04,54.1,93978.0,55.35,55.38,54.04,54.1,93978.0
2022-06-07 11:30:00,54.1,54.51,53.54,54.51,67151.0,54.1,54.51,53.54,54.51,67151.0
2022-06-07 12:00:00,54.52,54.68,54.02,54.43,46886.0,54.52,54.68,54.02,54.43,46886.0
2022-06-07 12:30:00,54.43,54.96,54.28,54.93,36475.0,54.43,54.96,54.28,54.93,36475.0
2022-06-07 13:00:00,54.84,55.28,54.74,55.04,38045.0,54.84,55.28,54.74,55.04,38045.0
2022-06-07 13:30:00,55.02,55.11,54.53,54.59,31033.0,55.02,55.11,54.53,54.59,31033.0
2022-06-07 14:00:00,54.54,55.0,54.5,54.9,63581.0,54.54,55.0,54.5,54.9,63581.0
2022-06-07 14:30:00,54.91,54.98,54.27,54.46,35415.0,54.91,54.98,54.27,54.46,35415.0
2022-06-07 15:00:00,54.46,55.0,54.39,54.97,80201.0,54.46,55.0,54.39,54.97,80201.0
2022-06-07 15:30:00,54.96,55.14,54.63,54.72,321325.0,54.96,55.14,54.63,54.72,321325.0
2022-06-08 09:30:00,55.12,58.4,55.12,57.34,516890.0,55.12,58.4,55.12,57.34,516890.0
2022-06-08 10:00:00,57.39,58.42,56.95,57.4,189473.0,57.39,58.42,56.95,57.4,189473.0
2022-06-08 10:30:00,57.41,58.19,57.27,57.44,109285.0,57.41,58.19,57.27,57.44,109285.0
2022-06-08 11:00:00,57.4,58.3,57.17,58.18,153025.0,57.4,58.3,57.17,58.18,153025.0
2022-06-08 11:30:00,58.22,58.26,57.6,57.6,72204.0,58.22,58.26,57.6,57.6,72204.0
2022-06-08 12:00:00,57.52,57.64,56.51,56.72,64524.0,57.52,57.64,56.51,56.72,64524.0
2022-06-08 12:30:00,56.74,56.79,56.13,56.61,157038.0,56.74,56.79,56.13,56.61,157038.0
2022-06-08 13:00:00,56.59,56.7,56.26,56.49,122612.0,56.59,56.7,56.26,56.49,122612.0
2022-06-08 13:30:00,56.49,56.56,56.16,56.52,131944.0,56.49,56.56,56.16,56.52,131944.0
2022-06-08 14:00:00,56.55,56.78,56.36,56.58,130978.0,56.55,56.78,56.36,56.58,130978.0
2022-06-08 14:30:00,56.56,57.13,56.25,56.49,181124.0,56.56,57.13,56.25,56.49,181124.0
2022-06-08 15:00:00,56.5,56.61,56.27,56.54,183878.0,56.5,56.61,56.27,56.54,183878.0
2022-06-08 15:30:00,56.59,56.66,56.37,56.51,419182.0,56.59,56.66,56.37,56.51,419182.0
2022-06-09 09:30:00,56.29,56.85,55.39,56.46,193748.0,56.29,56.85,55.39,56.46,193748.0
2022-06-09 10:00:00,56.46,56.8,56.03,56.59,120517.0,56.46,56.8,56.03,56.59,120517.0
2022-06-09 10:30:00,56.62,56.69,55.88,56.22,193267.0,56.62,56.69,55.88,56.22,193267.0
2022-06-09 11:00:00,56.19,56.25,55.18,55.37,140077.0,56.19,56.25,55.18,55.37,140077.0
2022-06-09 11:30:00,55.37,56.13,55.32,55.99,123113.0,55.37,56.13,55.32,55.99,123113.0
2022-06-09 12:00:00,56.0,56.04,55.41,55.54,86791.0,56.0,56.04,55.41,55.54,86791.0
2022-06-09 12:30:00,55.53,55.77,54.82,55.17,71024.0,55.53,55.77,54.82,55.17,71024.0
2022-06-09 13:00:00,55.2,55.79,55.16,55.3,139785.0,55.2,55.79,55.16,55.3,139785.0
2022-06-09 13:30:00,55.23,55.42,55.04,55.32,135541.0,55.23,55.42,55.04,55.32,135541.0
2022-06-09 14:00:00,55.33,55.33,54.69,54.9,82328.0,55.33,55.33,54.69,54.9,82328.0
2022-06-09 14:30:00,54.87,54.94,54.28,54.28,122487.0,54.87,54.94,54.28,54.28,122487.0
2022-06-09 15:00:00,54.24,54.49,53.89,54.28,131207.0,54.24,54.49,53.89,54.28,131207.0
2022-06-09 15:30:00,54.24,54.51,53.16,54.0,903277.0,54.24,54.51,53.16,54.0,903277.0
2022-06-10 09:30:00,52.5,53.28,51.57,52.14,291602.0,52.5,53.28,51.57,52.14,291602.0
2022-06-10 10:00:00,52.06,52.19,50.31,50.75,248510.0,52.06,52.19,50.31,50.75,248510.0
2022-06-10 10:30:00,50.67,50.9,50.28,50.28,119997.0,50.67,50.9,50.28,50.28,119997.0
2022-06-10 11:00:00,50.25,50.5,49.75,50.07,128411.0,50.25,50.5,49.75,50.07,128411.0
2022-06-10 11:30:00,50.02,50.58,49.93,50.5,120306.0,50.02,50.58,49.93,50.5,120306.0
2022-06-10 12:00:00,50.52,50.87,50.31,50.63,102063.0,50.52,50.87,50.31,50.63,102063.0
2022-06-10 12:30:00,50.64,50.96,50.51,50.67,47261.0,50.64,50.96,50.51,50.67,47261.0
2022-06-10 13:00:00,50.69,50.69,50.19,50.48,108037.0,50.69,50.69,50.19,50.48,108037.0
2022-06-10 13:30:00,50.5,51.28,50.11,51.03,88395.0,50.5,51.28,50.11,51.03,88395.0
2022-06-10 14:00:00,51.06,51.47,50.94,51.1,99822.0,51.06,51.47,50.94,51.1,99822.0
2022-06-10 14:30:00,51.1,51.33,50.87,51.2,72311.0,51.1,51.33,50.87,51.2,72311.0
2022-06-10 15:00:00,51.2,51.87,50.88,51.79,119835.0,51.2,51.87,50.88,51.79,119835.0
2022-06-10 15:30:00,51.81,51.89,51.11,51.56,662798.0,51.81,51.89,51.11,51.56,662798.0
2022-06-13 09:30:00,48.03,51.0,48.0,48.18,494228.0,48.03,51.0,48.0,48.18,494228.0
2022-06-13 10:00:00,48.21,49.14,47.67,48.25,292758.0,48.21,49.14,47.67,48.25,292758.0
2022-06-13 10:30:00,48.23,48.43,47.8,47.91,302981.0,48.23,48.43,47.8,47.91,302981.0
2022-06-13 11:00:00,47.91,48.82,47.31,48.48,330038.0,47.91,48.82,47.31,48.48,330038.0
2022-06-13 11:30:00,48.48,49.06,48.45,48.81,117069.0,48.48,49.06,48.45,48.81,117069.0
2022-06-13 12:00:00,48.76,48.84,48.11,48.77,113946.0,48.76,48.84,48.11,48.77,113946.0
2022-06-13 12:30:00,48.76,48.85,48.17,48.32,251456.0,48.76,48.85,48.17,48.32,251456.0
2022-06-13 13:00:00,48.29,48.35,47.98,48.12,201059.0,48.29,48.35,47.98,48.12,201059.0
2022-06-13 13:30:00,48.07,48.29,47.77,47.9,69620.0,48.07,48.29,47.77,47.9,69620.0
2022-06-13 14:00:00,47.88,48.1,47.66,47.9,84978.0,47.88,48.1,47.66,47.9,84978.0
2022-06-13 14:30:00,47.87,48.5,47.64,48.3,91652.0,47.87,48.5,47.64,48.3,91652.0
2022-06-13 15:00:00,48.2,48.36,47.65,47.75,171345.0,48.2,48.36,47.65,47.75,171345.0
2022-06-13 15:30:00,47.75,48.03,47.64,47.87,512459.0,47.75,48.03,47.64,47.87,512459.0
2022-06-14 09:30:00,48.44,48.83,46.02,48.32,267613.0,48.44,48.83,46.02,48.32,267613.0
2022-06-14 10:00:00,48.26,49.22,47.24,47.28,169671.0,48.26,49.22,47.24,47.28,169671.0
2022-06-14 10:30:00,47.24,48.02,46.92,47.32,138532.0,47.24,48.02,46.92,47.32,138532.0
2022-06-14 11:00:00,47.29,47.82,47.01,47.43,82495.0,47.29,47.82,47.01,47.43,82495.0
2022-06-14 11:30:00,47.4,48.36,47.3,48.13,75895.0,47.4,48.36,47.3,48.13,75895.0
2022-06-14 12:00:00,48.09,48.09,47.53,47.59,53625.0,48.09,48.09,47.53,47.59,53625.0
2022-06-14 12:30:00,47.57,47.68,47.1,47.65,79366.0,47.57,47.68,47.1,47.65,79366.0
2022-06-14 13:00:00,47.72,48.46,47.56,48.09,46897.0,47.72,48.46,47.56,48.09,46897.0
2022-06-14 13:30:00,48.07,48.2,47.31,47.33,113277.0,48.07,48.2,47.31,47.33,113277.0
2022-06-14 14:00:00,47.32,47.46,47.12,47.21,37004.0,47.32,47.46,47.12,47.21,37004.0
2022-06-14 14:30:00,47.25,47.39,46.86,46.91,68727.0,47.25,47.39,46.86,46.91,68727.0
2022-06-14 15:00:00,46.84,47.09,46.57,47.07,64925.0,46.84,47.09,46.57,47.07,64925.0
2022-06-14 15:30:00,47.07,47.32,47.0,47.13,353801.0,47.07,47.32,47.0,47.13,353801.0
2022-06-15 09:30:00,48.07,50.23,47.52,49.3,204920.0,48.07,50.23,47.52,49.3,204920.0
2022-06-15 10:00:00,49.36,50.6,49.24,49.5,159869.0,49.36,50.6,49.24,49.5,159869.0
2022-06-15 10:30:00,49.54,49.67,48.73,49.43,147645.0,49.54,49.67,48.73,49.43,147645.0
2022-06-15 11:00:00,49.46,50.09,49.3,49.7,165011.0,49.46,50.09,49.3,49.7,165011.0
2022-06-15 11:30:00,49.71,49.95,49.41,49.71,99045.0,49.71,49.95,49.41,49.71,99045.0
2022-06-15 12:00:00,49.74,49.96,49.53,49.87,80211.0,49.74,49.96,49.53,49.87,80211.0
2022-06-15 12:30:00,49.91,49.93,48.9,48.96,56558.0,49.91,49.93,48.9,48.96,56558.0
2022-06-15 13:00:00,48.91,49.19,48.8,48.98,59985.0,48.91,49.19,48.8,48.98,59985.0
2022-06-15 13:30:00,48.95,49.87,48.8,49.74,82078.0,48.95,49.87,48.8,49.74,82078.0
2022-06-15 14:00:00,49.77,50.2,47.82,48.16,193230.0,49.77,50.2,47.82,48.16,193230.0
2022-06-15 14:30:00,48.11,50.23,47.43,48.55,145586.0,48.11,50.23,47.43,48.55,145586.0
2022-06-15 15:00:00,48.55,49.24,47.7,49.24,197630.0,48.55,49.24,47.7,49.24,197630.0
2022-06-15 15:30:00,49.21,49.79,48.46,48.58,426661.0,49.21,49.79,48.46,48.58,426661.0
2022-06-16 09:30:00,45.98,46.84,45.18,45.84,249043.0,45.98,46.84,45.18,45.84,249043.0
2022-06-16 10:00:00,45.76,45.79,44.35,45.04,240752.0,45.76,45.79,44.35,45.04,240752.0
2022-06-16 10:30:00,45.01,45.24,44.15,44.23,111865.0,45.01,45.24,44.15,44.23,111865.0
2022-06-16 11:00:00,44.23,45.38,44.23,45.25,93002.0,44.23,45.38,44.23,45.25,93002.0
2022-06-16 11:30:00,45.26,45.33,44.2,44.43,126232.0,45.26,45.33,44.2,44.43,126232.0
2022-06-16 12:00:00,44.39,44.58,44.06,44.58,52299.0,44.39,44.58,44.06,44.58,52299.0
2022-06-16 12:30:00,44.41,44.78,43.9,44.11,70488.0,44.41,44.78,43.9,44.11,70488.0
2022-06-16 13:00:00,44.12,44.49,43.8,44.33,76749.0,44.12,44.49,43.8,44.33,76749.0
2022-06-16 13:30:00,44.37,44.56,43.89,43.95,90080.0,44.37,44.56,43.89,43.95,90080.0
2022-06-16 14:00:00,43.9,44.15,43.86,43.91,65395.0,43.9,44.15,43.86,43.91,65395.0
2022-06-16 14:30:00,43.92,44.16,43.72,43.96,102258.0,43.92,44.16,43.72,43.96,102258.0
2022-06-16 15:00:00,43.96,44.51,43.96,44.46,120433.0,43.96,44.51,43.96,44.46,120433.0
2022-06-16 15:30:00,44.44,44.49,43.79,44.12,379671.0,44.44,44.49,43.79,44.12,379671.0
2022-06-17 09:30:00,45.18,46.8,44.71,46.14,171474.0,45.18,46.8,44.71,46.14,171474.0
2022-06-17 10:00:00,46.16,46.18,44.84,45.13,134903.0,46.16,46.18,44.84,45.13,134903.0
2022-06-17 10:30:00,45.17,45.89,44.97,45.39,129489.0,45.17,45.89,44.97,45.39,129489.0
2022-06-17 11:00:00,45.37,46.65,45.11,46.51,140029.0,45.37,46.65,45.11,46.51,140029.0
2022-06-17 11:30:00,46.51,46.56,45.75,45.8,149161.0,46.51,46.56,45.75,45.8,149161.0
2022-06-17 12:00:00,45.77,45.83,45.44,45.65,167056.0,45.77,45.83,45.44,45.65,167056.0
2022-06-17 12:30:00,45.65,45.87,45.4,45.43,127928.0,45.65,45.87,45.4,45.43,127928.0
2022-06-17 13:00:00,45.43,46.23,45.36,45.86,130943.0,45.43,46.23,45.36,45.86,130943.0
2022-06-17 13:30:00,45.86,45.92,45.4,45.57,130366.0,45.86,45.92,45.4,45.57,130366.0
2022-06-17 14:00:00,45.58,45.86,45.24,45.59,169394.0,45.58,45.86,45.24,45.59,169394.0
2022-06-17 14:30:00,45.57,46.24,45.53,45.76,216638.0,45.57,46.24,45.53,45.76,216638.0
2022-06-17 15:00:00,45.78,45.89,45.29,45.76,148372.0,45.78,45.89,45.29,45.76,148372.0
2022-06-17 15:30:00,45.76,46.1,45.3,45.77,738013.0,45.76,46.1,45.3,45.77,738013.0
2022-06-21 09:30:00,46.18,47.8,46.03,47.68,351555.0,46.18,47.8,46.03,47.68,351555.0
2022-06-21 10:00:00,47.55,47.78,47.01,47.33,155890.0,47.55,47.78,47.01,47.33,155890.0
2022-06-21 10:30:00,47.36,47.86,47.25,47.35,121834.0,47.36,47.86,47.25,47.35,121834.0
2022-06-21 11:00:00,47.35,47.36,46.52,46.56,115948.0,47.35,47.36,46.52,46.56,115948.0
2022-06-21 11:30:00,46.59,46.62,45.82,45.91,107350.0,46.59,46.62,45.82,45.91,107350.0
2022-06-21 12:00:00,45.93,45.98,45.41,45.46,131518.0,45.93,45.98,45.41,45.46,131518.0
2022-06-21 12:30:00,45.49,45.99,45.39,45.9,74107.0,45.49,45.99,45.39,45.9,74107.0
2022-06-21 13:00:00,45.9,45.9,45.58,45.76,52103.0,45.9,45.9,45.58,45.76,52103.0
2022-06-21 13:30:00,45.78,46.06,45.66,45.78,72060.0,45.78,46.06,45.66,45.78,72060.0
2022-06-21 14:00:00,45.73,45.73,45.41,45.61,51167.0,45.73,45.73,45.41,45.61,51167.0
2022-06-21 14:30:00,45.59,45.68,45.17,45.39,123705.0,45.59,45.68,45.17,45.39,123705.0
2022-06-21 15:00:00,45.38,45.57,45.27,45.34,76428.0,45.38,45.57,45.27,45.34,76428.0
2022-06-21 15:30:00,45.36,45.38,44.83,45.01,481019.0,45.36,45.38,44.83,45.01,481019.0
2022-06-22 09:30:00,44.62,47.44,44.61,47.19,287504.0,44.62,47.44,44.61,47.19,287504.0
2022-06-22 10:00:00,47.26,47.74,46.62,47.67,202618.0,47.26,47.74,46.62,47.67,202618.0
2022-06-22 10:30:00,47.64,48.35,47.49,47.91,246018.0,47.64,48.35,47.49,47.91,246018.0
2022-06-22 11:00:00,47.92,47.96,47.22,47.46,138599.0,47.92,47.96,47.22,47.46,138599.0
2022-06-22 11:30:00,47.44,47.56,47.09,47.27,179543.0,47.44,47.56,47.09,47.27,179543.0
2022-06-22 12:00:00,47.24,47.65,47.08,47.27,113249.0,47.24,47.65,47.08,47.27,113249.0
2022-06-22 12:30:00,47.22,47.86,47.21,47.86,44894.0,47.22,47.86,47.21,47.86,44894.0
2022-06-22 13:00:00,47.87,47.91,47.58,47.76,65862.0,47.87,47.91,47.58,47.76,65862.0
2022-06-22 13:30:00,47.75,48.04,47.66,47.79,70612.0,47.75,48.04,47.66,47.79,70612.0
2022-06-22 14:00:00,47.8,48.2,47.76,48.03,63376.0,47.8,48.2,47.76,48.03,63376.0
2022-06-22 14:30:00,48.02,48.42,47.86,48.05,104519.0,48.02,48.42,47.86,48.05,104519.0
2022-06-22 15:00:00,48.07,48.12,47.44,47.52,146039.0,48.07,48.12,47.44,47.52,146039.0
2022-06-22 15:30:00,47.51,48.1,47.26,47.88,629704.0,47.51,48.1,47.26,47.88,629704.0
2022-06-23 09:30:00,48.5,51.25,47.82,49.63,395360.0,48.5,51.25,47.82,49.63,395360.0
2022-06-23 10:00:00,49.63,50.92,49.36,50.45,228964.0,49.63,50.92,49.36,50.45,228964.0
2022-06-23 10:30:00,50.46,52.6,50.15,52.24,351774.0,50.46,52.6,50.15,52.24,351774.0
2022-06-23 11:00:00,52.21,53.0,51.65,52.62,270124.0,52.21,53.0,51.65,52.62,270124.0
2022-06-23 11:30:00,52.63,52.71,51.76,51.81,243921.0,52.63,52.71,51.76,51.81,243921.0
2022-06-23 12:00:00,51.77,51.79,51.01,51.34,225632.0,51.77,51.79,51.01,51.34,225632.0
2022-06-23 12:30:00,51.34,51.36,50.44,50.45,112731.0,51.34,51.36,50.44,50.45,112731.0
2022-06-23 13:00:00,50.43,51.16,50.21,50.95,148273.0,50.43,51.16,50.21,50.95,148273.0
2022-06-23 13:30:00,50.99,51.6,50.77,51.55,122419.0,50.99,51.6,50.77,51.55,122419.0
2022-06-23 14:00:00,51.54,52.45,51.31,52.45,135729.0,51.54,52.45,51.31,52.45,135729.0
2022-06-23 14:30:00,52.42,53.5,52.39,53.5,215160.0,52.42,53.5,52.39,53.5,215160.0
2022-06-23 15:00:00,53.55,53.74,53.33,53.59,149142.0,53.55,53.74,53.33,53.59,149142.0
2022-06-23 15:30:00,53.59,54.21,53.57,54.15,653366.0,53.59,54.21,53.57,54.15,653366.0
2022-06-24 09:30:00,54.88,59.4,54.88,58.51,680469.0,54.88,59.4,54.88,58.51,680469.0
2022-06-24 10:00:00,58.51,58.63,56.4,56.71,344308.0,58.51,58.63,56.4,56.71,344308.0
2022-06-24 10:30:00,56.67,57.4,56.28,57.23,148792.0,56.67,57.4,56.28,57.23,148792.0
2022-06-24 11:00:00,57.28,57.53,56.44,57.08,202351.0,57.28,57.53,56.44,57.08,202351.0
2022-06-24 11:30:00,57.1,57.59,56.91,57.44,189318.0,57.1,57.59,56.91,57.44,189318.0
2022-06-24 12:00:00,57.45,58.25,57.37,58.0,161541.0,57.45,58.25,57.37,58.0,161541.0
2022-06-24 12:30:00,57.94,58.04,57.43,57.8,68183.0,57.94,58.04,57.43,57.8,68183.0
2022-06-24 13:00:00,57.82,58.08,57.37,58.0,163441.0,57.82,58.08,57.37,58.0,163441.0
2022-06-24 13:30:00,58.0,58.22,57.92,58.02,111032.0,58.0,58.22,57.92,58.02,111032.0
2022-06-24 14:00:00,58.0,58.3,57.96,58.17,95690.0,58.0,58.3,57.96,58.17,95690.0
2022-06-24 14:30:00,58.2,58.86,58.07,58.61,167489.0,58.2,58.86,58.07,58.61,167489.0
2022-06-24 15:00:00,58.61,58.66,58.24,58.61,200621.0,58.61,58.66,58.24,58.61,200621.0
2022-06-24 15:30:00,58.61,59.39,58.54,59.31,860244.0,58.61,59.39,58.54,59.31,860244.0
2022-06-27 09:30:00,60.06,61.15,55.79,55.97,563697.0,60.06,61.15,55.79,55.97,563697.0
2022-06-27 10:00:00,56.0,56.79,54.15,54.25,427435.0,56.0,56.79,54.15,54.25,427435.0
2022-06-27 10:30:00,54.18,55.84,54.14,55.54,191605.0,54.18,55.84,54.14,55.54,191605.0
2022-06-27 11:00:00,55.6,56.28,55.36,56.24,199809.0,55.6,56.28,55.36,56.24,199809.0
2022-06-27 11:30:00,56.2,56.26,55.42,55.64,72038.0,56.2,56.26,55.42,55.64,72038.0
2022-06-27 12:00:00,55.62,55.79,55.02,55.33,54546.0,55.62,55.79,55.02,55.33,54546.0
2022-06-27 12:30:00,55.29,56.14,55.22,56.1,61286.0,55.29,56.14,55.22,56.1,61286.0
2022-06-27 13:00:00,56.08,56.56,55.82,56.21,90759.0,56.08,56.56,55.82,56.21,90759.0
2022-06-27 13:30:00,56.21,56.26,55.87,56.03,41168.0,56.21,56.26,55.87,56.03,41168.0
2022-06-27 14:00:00,55.99,56.52,55.9,56.21,116535.0,55.99,56.52,55.9,56.21,116535.0
2022-06-27 14:30:00,56.23,56.72,56.19,56.37,63897.0,56.23,56.72,56.19,56.37,63897.0
2022-06-27 15:00:00,56.39,56.4,55.75,56.25,115572.0,56.39,56.4,55.75,56.25,115572.0
2022-06-27 15:30:00,56.25,56.25,55.45,55.73,507337.0,56.25,56.25,55.45,55.73,507337.0
2022-06-28 09:30:00,55.24,56.26,54.51,55.13,205151.0,55.24,56.26,54.51,55.13,205151.0
2022-06-28 10:00:00,55.06,55.32,53.66,54.1,161167.0,55.06,55.32,53.66,54.1,161167.0
2022-06-28 10:30:00,54.05,54.09,53.21,53.97,152597.0,54.05,54.09,53.21,53.97,152597.0
2022-06-28 11:00:00,53.96,54.3,52.73,52.88,100555.0,53.96,54.3,52.73,52.88,100555.0
2022-06-28 11:30:00,52.75,53.24,52.33,52.46,63542.0,52.75,53.24,52.33,52.46,63542.0
2022-06-28 12:00:00,52.44,52.46,51.87,52.28,81457.0,52.44,52.46,51.87,52.28,81457.0
2022-06-28 12:30:00,52.28,52.79,52.19,52.43,49744.0,52.28,52.79,52.19,52.43,49744.0
2022-06-28 13:00:00,52.43,52.43,51.33,51.54,79637.0,52.43,52.43,51.33,51.54,79637.0
2022-06-28 13:30:00,51.54,51.67,50.93,50.93,73064.0,51.54,51.67,50.93,50.93,73064.0
2022-06-28 14:00:00,50.91,51.23,50.62,50.85,87749.0,50.91,51.23,50.62,50.85,87749.0
2022-06-28 14:30:00,50.85,51.34,50.64,50.76,177137.0,50.85,51.34,50.64,50.76,177137.0
2022-06-28 15:00:00,50.76,51.07,50.48,50.73,115794.0,50.76,51.07,50.48,50.73,115794.0
2022-06-28 15:30:00,50.72,50.85,50.25,50.32,446965.0,50.72,50.85,50.25,50.32,446965.0
2022-06-29 09:30:00,49.31,50.1,47.59,49.28,307828.0,49.31,50.1,47.59,49.28,307828.0
2022-06-29 10:00:00,49.24,50.01,48.52,49.14,168709.0,49.24,50.01,48.52,49.14,168709.0
2022-06-29 10:30:00,49.08,49.68,48.5,48.62,155527.0,49.08,49.68,48.5,48.62,155527.0
2022-06-29 11:00:00,48.57,48.68,47.89,48.41,247942.0,48.57,48.68,47.89,48.41,247942.0
2022-06-29 11:30:00,48.38,49.39,48.24,49.09,156001.0,48.38,49.39,48.24,49.09,156001.0
2022-06-29 12:00:00,49.11,49.16,48.21,48.5,121724.0,49.11,49.16,48.21,48.5,121724.0
2022-06-29 12:30:00,48.49,48.65,48.2,48.47,75880.0,48.49,48.65,48.2,48.47,75880.0
2022-06-29 13:00:00,48.47,48.76,47.95,48.33,81926.0,48.47,48.76,47.95,48.33,81926.0
2022-06-29 13:30:00,48.26,48.29,47.92,48.19,98016.0,48.26,48.29,47.92,48.19,98016.0
2022-06-29 14:00:00,48.16,48.74,48.09,48.44,147789.0,48.16,48.74,48.09,48.44,147789.0
2022-06-29 14:30:00,48.44,48.44,47.74,47.91,116157.0,48.44,48.44,47.74,47.91,116157.0
2022-06-29 15:00:00,47.89,48.27,47.84,48.15,120666.0,47.89,48.27,47.84,48.15,120666.0
2022-06-29 15:30:00,48.15,48.28,47.82,48.16,338972.0,48.15,48.28,47.82,48.16,338972.0
2022-06-30 09:30:00,46.72,47.11,44.01,44.47,672251.0,46.72,47.11,44.01,44.47,672251.0
2022-06-30 10:00:00,44.45,44.9,43.9,44.67,438669.0,44.45,44.9,43.9,44.67,438669.0
2022-06-30 10:30:00,44.65,45.72,44.53,45.57,298157.0,44.65,45.72,44.53,45.57,298157.0
2022-06-30 11:00:00,45.58,46.14,45.24,45.93,169375.0,45.58,46.14,45.24,45.93,169375.0
2022-06-30 11:30:00,45.87,46.07,45.27,45.63,195540.0,45.87,46.07,45.27,45.63,195540.0
2022-06-30 12:00:00,45.63,45.79,44.7,45.76,218452.0,45.63,45.79,44.7,45.76,218452.0
2022-06-30 12:30:00,45.77,45.96,45.2,45.23,186747.0,45.77,45.96,45.2,45.23,186747.0
2022-06-30 13:00:00,45.27,45.52,44.98,45.34,196897.0,45.27,45.52,44.98,45.34,196897.0
2022-06-30 13:30:00,45.33,45.51,45.02,45.1,119060.0,45.33,45.51,45.02,45.1,119060.0
2022-06-30 14:00:00,45.14,45.23,44.5,44.86,132605.0,45.14,45.23,44.5,44.86,132605.0
2022-06-30 14:30:00,44.84,44.95,44.2,44.3,142409.0,44.84,44.95,44.2,44.3,142409.0
2022-06-30 15:00:00,44.29,44.38,43.55,44.06,436338.0,44.29,44.38,43.55,44.06,436338.0
2022-06-30 15:30:00,44.0,44.35,43.31,43.55,790057.0,44.0,44.35,43.31,43.55,790057.0
2022-07-01 09:30:00,43.71,46.36,43.39,45.78,330950.0,43.71,46.36,43.39,45.78,330950.0
2022-07-01 10:00:00,45.81,46.16,44.68,44.68,142076.0,45.81,46.16,44.68,44.68,142076.0
2022-07-01 10:30:00,44.69,44.69,43.61,44.0,286116.0,44.69,44.69,43.61,44.0,286116.0
2022-07-01 11:00:00,43.97,44.83,43.73,44.43,161082.0,43.97,44.83,43.73,44.43,161082.0
2022-07-01 11:30:00,44.46,45.0,44.03,44.28,89422.0,44.46,45.0,44.03,44.28,89422.0
2022-07-01 12:00:00,44.3,44.65,44.08,44.58,74315.0,44.3,44.65,44.08,44.58,74315.0
2022-07-01 12:30:00,44.58,44.58,44.01,44.01,72797.0,44.58,44.58,44.01,44.01,72797.0
2022-07-01 13:00:00,44.01,44.46,43.83,44.41,58303.0,44.01,44.46,43.83,44.41,58303.0
2022-07-01 13:30:00,44.41,44.92,44.39,44.88,125786.0,44.41,44.92,44.39,44.88,125786.0
2022-07-01 14:00:00,44.88,45.28,44.59,45.05,109783.0,44.88,45.28,44.59,45.05,109783.0
2022-07-01 14:30:00,45.06,45.66,45.06,45.47,104579.0,45.06,45.66,45.06,45.47,104579.0
2022-07-01 15:00:00,45.46,45.49,44.92,45.04,137252.0,45.46,45.49,44.92,45.04,137252.0
2022-07-01 15:30:00,45.05,45.38,44.98,45.31,367310.0,45.05,45.38,44.98,45.31,367310.0
2022-07-05 09:30:00,44.91,45.42,43.36,44.59,338080.0,44.91,45.42,43.36,44.59,338080.0
2022-07-05 10:00:00,44.49,46.28,44.2,45.75,373592.0,44.49,46.28,44.2,45.75,373592.0
2022-07-05 10:30:00,45.75,46.95,45.54,45.82,360000.0,45.75,46.95,45.54,45.82,360000.0
2022-07-05 11:00:00,45.84,46.6,45.31,46.54,192252.0,45.84,46.6,45.31,46.54,192252.0
2022-07-05 11:30:00,46.52,48.33,46.32,48.23,199837.0,46.52,48.33,46.32,48.23,199837.0
2022-07-05 12:00:00,48.27,49.11,48.07,48.86,259924.0,48.27,49.11,48.07,48.86,259924.0
2022-07-05 12:30:00,48.88,49.12,48.66,48.99,193250.0,48.88,49.12,48.66,48.99,193250.0
2022-07-05 13:00:00,48.96,50.55,48.91,50.44,273827.0,48.96,50.55,48.91,50.44,273827.0
2022-07-05 13:30:00,50.47,51.07,50.21,51.0,266913.0,50.47,51.07,50.21,51.0,266913.0
2022-07-05 14:00:00,51.03,51.64,50.8,51.55,246977.0,51.03,51.64,50.8,51.55,246977.0
2022-07-05 14:30:00,51.62,52.4,51.41,52.19,424782.0,51.62,52.4,51.41,52.19,424782.0
2022-07-05 15:00:00,52.16,52.99,51.75,52.94,328902.0,52.16,52.99,51.75,52.94,328902.0
2022-07-05 15:30:00,52.9,53.75,52.75,53.64,883813.0,52.9,53.75,52.75,53.64,883813.0
2022-07-06 09:30:00,53.05,55.43,52.23,54.52,432609.0,53.05,55.43,52.23,54.52,432609.0
2022-07-06 10:00:00,54.48,54.48,51.12,51.31,367916.0,54.48,54.48,51.12,51.31,367916.0
2022-07-06 10:30:00,51.43,52.72,51.1,51.88,176188.0,51.43,52.72,51.1,51.88,176188.0
2022-07-06 11:00:00,51.96,52.17,51.09,51.67,144149.0,51.96,52.17,51.09,51.67,144149.0
2022-07-06 11:30:00,51.61,51.74,50.68,50.8,155179.0,51.61,51.74,50.68,50.8,155179.0
2022-07-06 12:00:00,50.8,51.39,50.71,51.21,69091.0,50.8,51.39,50.71,51.21,69091.0
2022-07-06 12:30:00,51.18,51.64,50.97,51.64,129929.0,51.18,51.64,50.97,51.64,129929.0
2022-07-06 13:00:00,51.68,52.29,51.66,52.12,110424.0,51.68,52.29,51.66,52.12,110424.0
2022-07-06 13:30:00,52.07,52.17,51.7,51.98,161488.0,52.07,52.17,51.7,51.98,161488.0
2022-07-06 14:00:00,51.93,52.36,51.21,51.77,224603.0,51.93,52.36,51.21,51.77,224603.0
2022-07-06 14:30:00,51.87,53.2,51.86,52.63,252314.0,51.87,53.2,51.86,52.63,252314.0
2022-07-06 15:00:00,52.66,52.9,52.32,52.56,186749.0,52.66,52.9,52.32,52.56,186749.0
2022-07-06 15:30:00,52.59,52.7,51.73,52.23,362524.0,52.59,52.7,51.73,52.23,362524.0
2022-07-07 09:30:00,51.81,55.63,51.7,55.21,561161.0,51.81,55.63,51.7,55.21,561161.0
2022-07-07 10:00:00,55.27,56.11,54.57,55.38,295088.0,55.27,56.11,54.57,55.38,295088.0
2022-07-07 10:30:00,55.36,56.14,54.74,55.74,118625.0,55.36,56.14,54.74,55.74,118625.0
2022-07-07 11:00:00,55.7,56.27,55.2,55.25,187038.0,55.7,56.27,55.2,55.25,187038.0
2022-07-07 11:30:00,55.26,55.87,55.0,55.52,123382.0,55.26,55.87,55.0,55.52,123382.0
2022-07-07 12:00:00,55.53,55.98,55.43,55.94,62010.0,55.53,55.98,55.43,55.94,62010.0
2022-07-07 12:30:00,55.99,56.47,55.99,56.34,60759.0,55.99,56.47,55.99,56.34,60759.0
2022-07-07 13:00:00,56.31,56.56,56.13,56.35,44825.0,56.31,56.56,56.13,56.35,44825.0
2022-07-07 13:30:00,56.35,56.77,56.3,56.73,46006.0,56.35,56.77,56.3,56.73,46006.0
2022-07-07 14:00:00,56.8,57.52,56.76,57.4,128790.0,56.8,57.52,56.76,57.4,128790.0
2022-07-07 14:30:00,57.38,57.55,56.99,57.21,88955.0,57.38,57.55,56.99,57.21,88955.0
2022-07-07 15:00:00,57.22,57.66,57.14,57.65,157192.0,57.22,57.66,57.14,57.65,157192.0
2022-07-07 15:30:00,57.65,58.04,57.41,57.91,473147.0,57.65,58.04,57.41,57.91,473147.0
2022-07-08 09:30:00,55.96,57.62,53.58,53.6,492767.0,55.96,57.62,53.58,53.6,492767.0
2022-07-08 10:00:00,53.61,55.95,53.48,55.55,445914.0,53.61,55.95,53.48,55.55,445914.0
2022-07-08 10:30:00,55.55,57.23,55.55,56.58,362835.0,55.55,57.23,55.55,56.58,362835.0
2022-07-08 11:00:00,56.61,57.25,56.32,57.13,155844.0,56.61,57.25,56.32,57.13,155844.0
2022-07-08 11:30:00,57.07,57.33,55.62,55.98,121030.0,57.07,57.33,55.62,55.98,121030.0
2022-07-08 12:00:00,55.98,56.0,54.19,54.2,204766.0,55.98,56.0,54.19,54.2,204766.0
2022-07-08 12:30:00,54.2,54.48,53.87,54.06,217672.0,54.2,54.48,53.87,54.06,217672.0
2022-07-08 13:00:00,54.06,54.89,54.04,54.73,145879.0,54.06,54.89,54.04,54.73,145879.0
2022-07-08 13:30:00,54.75,55.08,54.48,55.08,86109.0,54.75,55.08,54.48,55.08,86109.0
2022-07-08 14:00:00,55.07,55.46,54.95,55.31,162663.0,55.07,55.46,54.95,55.31,162663.0
2022-07-08 14:30:00,55.32,55.57,54.91,55.31,113982.0,55.32,55.57,54.91,55.31,113982.0
2022-07-08 15:00:00,55.24,55.45,55.03,55.19,124033.0,55.24,55.45,55.03,55.19,124033.0
2022-07-08 15:30:00,55.18,55.41,54.77,55.31,428434.0,55.18,55.41,54.77,55.31,428434.0
2022-07-11 09:30:00,54.11,55.0,51.71,52.1,205233.0,54.11,55.0,51.71,52.1,205233.0
2022-07-11 10:00:00,52.05,53.45,51.73,52.42,100349.0,52.05,53.45,51.73,52.42,100349.0
2022-07-11 10:30:00,52.42,53.31,52.26,52.27,96009.0,52.42,53.31,52.26,52.27,96009.0
2022-07-11 11:00:00,52.29,52.79,51.88,51.91,85712.0,52.29,52.79,51.88,51.91,85712.0
2022-07-11 11:30:00,51.92,52.0,51.22,51.32,102934.0,51.92,52.0,51.22,51.32,102934.0
2022-07-11 12:00:00,51.32,51.4,50.83,51.14,140846.0,51.32,51.4,50.83,51.14,140846.0
2022-07-11 12:30:00,51.13,51.13,50.45,50.57,152098.0,51.13,51.13,50.45,50.57,152098.0
2022-07-11 13:00:00,50.6,50.92,50.52,50.86,183891.0,50.6,50.92,50.52,50.86,183891.0
2022-07-11 13:30:00,50.84,51.23,50.74,50.91,144224.0,50.84,51.23,50.74,50.91,144224.0
2022-07-11 14:00:00,50.86,51.29,50.71,51.08,86429.0,50.86,51.29,50.71,51.08,86429.0
2022-07-11 14:30:00,51.0,51.13,50.78,50.79,70384.0,51.0,51.13,50.78,50.79,70384.0
2022-07-11 15:00:00,50.75,50.88,50.65,50.68,65633.0,50.75,50.88,50.65,50.68,65633.0
2022-07-11 15:30:00,50.67,50.79,49.9,50.07,503436.0,50.67,50.79,49.9,50.07,503436.0
2022-07-12 09:30:00,50.59,52.3,49.84,50.4,303014.0,50.59,52.3,49.84,50.4,303014.0
2022-07-12 10:00:00,50.37,50.68,49.86,50.27,233526.0,50.37,50.68,49.86,50.27,233526.0
2022-07-12 10:30:00,50.32,51.18,49.86,50.22,208341.0,50.32,51.18,49.86,50.22,208341.0
2022-07-12 11:00:00,50.28,51.41,50.21,50.94,188519.0,50.28,51.41,50.21,50.94,188519.0
2022-07-12 11:30:00,51.01,51.21,50.39,50.76,89838.0,51.01,51.21,50.39,50.76,89838.0
2022-07-12 12:00:00,50.76,50.95,50.51,50.73,83302.0,50.76,50.95,50.51,50.73,83302.0
2022-07-12 12:30:00,50.73,50.84,50.38,50.6,46013.0,50.73,50.84,50.38,50.6,46013.0
2022-07-12 13:00:00,50.62,50.86,50.04,50.08,47361.0,50.62,50.86,50.04,50.08,47361.0
2022-07-12 13:30:00,50.12,50.49,50.08,50.45,45217.0,50.12,50.49,50.08,50.45,45217.0
2022-07-12 14:00:00,50.45,50.72,50.22,50.61,49879.0,50.45,50.72,50.22,50.61,49879.0
2022-07-12 14:30:00,50.6,50.66,50.21,50.21,68432.0,50.6,50.66,50.21,50.21,68432.0
2022-07-12 15:00:00,50.2,50.2,49.66,49.82,92496.0,50.2,50.2,49.66,49.82,92496.0
2022-07-12 15:30:00,49.82,50.78,49.69,50.77,380285.0,49.82,50.78,49.69,50.77,380285.0
2022-07-13 09:30:00,48.75,50.42,47.67,49.98,329829.0,48.75,50.42,47.67,49.98,329829.0
2022-07-13 10:00:00,49.94,50.39,49.11,50.04,139794.0,49.94,50.39,49.11,50.04,139794.0
2022-07-13 10:30:00,50.03,52.09,50.0,51.89,237745.0,50.03,52.09,50.0,51.89,237745.0
2022-07-13 11:00:00,51.81,52.63,51.68,51.69,104167.0,51.81,52.63,51.68,51.69,104167.0
2022-07-13 11:30:00,51.71,51.93,50.67,50.74,71073.0,51.71,51.93,50.67,50.74,71073.0
2022-07-13 12:00:00,50.74,51.21,50.38,50.67,39689.0,50.74,51.21,50.38,50.67,39689.0
2022-07-13 12:30:00,50.67,50.92,50.37,50.92,30088.0,50.67,50.92,50.37,50.92,30088.0
2022-07-13 13:00:00,50.94,51.43,50.83,51.16,36746.0,50.94,51.43,50.83,51.16,36746.0
2022-07-13 13:30:00,51.17,51.32,50.95,51.07,36724.0,51.17,51.32,50.95,51.07,36724.0
2022-07-13 14:00:00,51.07,51.08,50.28,50.7,72225.0,51.07,51.08,50.28,50.7,72225.0
2022-07-13 14:30:00,50.74,50.96,50.56,50.94,49347.0,50.74,50.96,50.56,50.94,49347.0
2022-07-13 15:00:00,50.96,51.1,50.36,50.39,128323.0,50.96,51.1,50.36,50.39,128323.0
2022-07-13 15:30:00,50.38,50.43,50.02,50.2,280298.0,50.38,50.43,50.02,50.2,280298.0
2022-07-14 09:30:00,50.4,50.55,48.44,49.12,140662.0,50.4,50.55,48.44,49.12,140662.0
2022-07-14 10:00:00,49.11,49.29,48.21,49.18,145857.0,49.11,49.29,48.21,49.18,145857.0
2022-07-14 10:30:00,49.21,49.76,48.73,49.14,50930.0,49.21,49.76,48.73,49.14,50930.0
2022-07-14 11:00:00,49.23,49.87,49.13,49.82,99731.0,49.23,49.87,49.13,49.82,99731.0
2022-07-14 11:30:00,49.85,50.22,49.26,49.78,142520.0,49.85,50.22,49.26,49.78,142520.0
2022-07-14 12:00:00,49.79,49.98,49.4,49.42,50370.0,49.79,49.98,49.4,49.42,50370.0
2022-07-14 12:30:00,49.44,49.69,48.85,49.17,139225.0,49.44,49.69,48.85,49.17,139225.0
2022-07-14 13:00:00,49.19,49.28,48.86,49.19,38197.0,49.19,49.28,48.86,49.19,38197.0
2022-07-14 13:30:00,49.2,49.51,48.95,49.22,63099.0,49.2,49.51,48.95,49.22,63099.0
2022-07-14 14:00:00,49.27,49.52,49.01,49.45,59794.0,49.27,49.52,49.01,49.45,59794.0
2022-07-14 14:30:00,49.46,49.62,48.79,48.89,84737.0,49.46,49.62,48.79,48.89,84737.0
2022-07-14 15:00:00,48.91,49.11,48.53,49.11,92832.0,48.91,49.11,48.53,49.11,92832.0
2022-07-14 15:30:00,49.1,49.3,48.72,49.1,270763.0,49.1,49.3,48.72,49.1,270763.0
2022-07-15 09:30:00,49.84,52.15,49.73,50.21,259903.0,49.84,52.15,49.73,50.21,259903.0
2022-07-15 10:00:00,50.12,50.97,49.43,50.82,170970.0,50.12,50.97,49.43,50.82,170970.0
2022-07-15 10:30:00,50.88,50.93,49.95,50.03,93287.0,50.88,50.93,49.95,50.03,93287.0
2022-07-15 11:00:00,49.96,50.3,49.79,50.13,70048.0,49.96,50.3,49.79,50.13,70048.0
2022-07-15 11:30:00,50.07,50.7,50.0,50.13,84165.0,50.07,50.7,50.0,50.13,84165.0
2022-07-15 12:00:00,50.11,50.35,49.93,50.21,33208.0,50.11,50.35,49.93,50.21,33208.0
2022-07-15 12:30:00,50.19,50.54,50.12,50.33,67243.0,50.19,50.54,50.12,50.33,67243.0
2022-07-15 13:00:00,50.33,50.53,50.03,50.53,67943.0,50.33,50.53,50.03,50.53,67943.0
2022-07-15 13:30:00,50.51,51.0,50.45,50.96,235654.0,50.51,51.0,50.45,50.96,235654.0
2022-07-15 14:00:00,50.96,51.13,50.7,50.8,125593.0,50.96,51.13,50.7,50.8,125593.0
2022-07-15 14:30:00,50.8,51.13,50.62,50.78,79524.0,50.8,51.13,50.62,50.78,79524.0
2022-07-15 15:00:00,50.79,51.44,50.58,51.37,97552.0,50.79,51.44,50.58,51.37,97552.0
2022-07-15 15:30:00,51.36,52.04,51.08,52.02,488569.0,51.36,52.04,51.08,52.02,488569.0
2022-07-18 09:30:00,52.87,56.97,52.87,56.49,405162.0,52.87,56.97,52.87,56.49,405162.0
2022-07-18 10:00:00,56.55,56.59,54.63,54.63,153106.0,56.55,56.59,54.63,54.63,153106.0
2022-07-18 10:30:00,54.64,54.87,53.74,54.36,197998.0,54.64,54.87,53.74,54.36,197998.0
2022-07-18 11:00:00,54.3,54.69,54.13,54.56,115626.0,54.3,54.69,54.13,54.56,115626.0
2022-07-18 11:30:00,54.51,54.59,54.28,54.44,68230.0,54.51,54.59,54.28,54.44,68230.0
2022-07-18 12:00:00,54.44,54.69,54.21,54.24,55655.0,54.44,54.69,54.21,54.24,55655.0
2022-07-18 12:30:00,54.26,54.26,53.71,53.82,69624.0,54.26,54.26,53.71,53.82,69624.0
2022-07-18 13:00:00,53.86,54.23,53.44,53.66,102216.0,53.86,54.23,53.44,53.66,102216.0
2022-07-18 13:30:00,53.66,53.73,52.62,52.78,145463.0,53.66,53.73,52.62,52.78,145463.0
2022-07-18 14:00:00,52.79,53.11,52.51,52.79,158265.0,52.79,53.11,52.51,52.79,158265.0
2022-07-18 14:30:00,52.77,52.93,52.0,52.16,144766.0,52.77,52.93,52.0,52.16,144766.0
2022-07-18 15:00:00,52.16,52.76,52.11,52.5,121770.0,52.16,52.76,52.11,52.5,121770.0
2022-07-18 15:30:00,52.5,52.56,51.83,52.21,398029.0,52.5,52.56,51.83,52.21,398029.0
2022-07-19 09:30:00,53.22,54.17,50.92,51.76,277958.0,53.22,54.17,50.92,51.76,277958.0
2022-07-19 10:00:00,51.75,52.44,51.14,52.38,107160.0,51.75,52.44,51.14,52.38,107160.0
2022-07-19 10:30:00,52.43,53.51,52.26,53.41,215144.0,52.43,53.51,52.26,53.41,215144.0
2022-07-19 11:00:00,53.43,54.0,53.02,53.25,123161.0,53.43,54.0,53.02,53.25,123161.0
2022-07-19 11:30:00,53.25,53.79,53.22,53.79,51121.0,53.25,53.79,53.22,53.79,51121.0
2022-07-19 12:00:00,53.77,54.11,53.64,54.04,97159.0,53.77,54.11,53.64,54.04,97159.0
2022-07-19 12:30:00,54.0,54.2,53.49,53.73,48816.0,54.0,54.2,53.49,53.73,48816.0
2022-07-19 13:00:00,53.76,53.85,53.34,53.6,38716.0,53.76,53.85,53.34,53.6,38716.0
2022-07-19 13:30:00,53.67,54.04,53.58,54.01,81034.0,53.67,54.04,53.58,54.01,81034.0
2022-07-19 14:00:00,53.97,54.57,53.94,54.09,99441.0,53.97,54.57,53.94,54.09,99441.0
2022-07-19 14:30:00,54.11,54.31,53.92,54.15,37225.0,54.11,54.31,53.92,54.15,37225.0
2022-07-19 15:00:00,54.2,54.46,54.17,54.21,68522.0,54.2,54.46,54.17,54.21,68522.0
2022-07-19 15:30:00,54.21,54.45,54.04,54.23,235628.0,54.21,54.45,54.04,54.23,235628.0
2022-07-20 09:30:00,54.72,57.43,54.4,55.41,250939.0,54.72,57.43,54.4,55.41,250939.0
2022-07-20 10:00:00,55.47,56.65,54.17,56.5,167386.0,55.47,56.65,54.17,56.5,167386.0
2022-07-20 10:30:00,56.43,57.15,56.22,57.09,97393.0,56.43,57.15,56.22,57.09,97393.0
2022-07-20 11:00:00,57.08,57.18,56.08,56.91,117643.0,57.08,57.18,56.08,56.91,117643.0
2022-07-20 11:30:00,56.87,56.92,56.25,56.25,88236.0,56.87,56.92,56.25,56.25,88236.0
2022-07-20 12:00:00,56.23,56.6,56.03,56.1,85198.0,56.23,56.6,56.03,56.1,85198.0
2022-07-20 12:30:00,56.12,56.41,55.52,55.82,90467.0,56.12,56.41,55.52,55.82,90467.0
2022-07-20 13:00:00,55.81,55.81,55.03,55.66,124351.0,55.81,55.81,55.03,55.66,124351.0
2022-07-20 13:30:00,55.63,55.9,55.07,55.09,85906.0,55.63,55.9,55.07,55.09,85906.0
2022-07-20 14:00:00,55.13,55.6,55.12,55.4,87164.0,55.13,55.6,55.12,55.4,87164.0
2022-07-20 14:30:00,55.39,55.98,55.33,55.92,105955.0,55.39,55.98,55.33,55.92,105955.0
2022-07-20 15:00:00,55.89,56.6,55.84,56.57,172923.0,55.89,56.6,55.84,56.57,172923.0
2022-07-20 15:30:00,56.57,56.82,56.13,56.42,579720.0,56.57,56.82,56.13,56.42,579720.0
2022-07-21 09:30:00,55.97,57.35,55.52,57.11,145877.0,55.97,57.35,55.52,57.11,145877.0
2022-07-21 10:00:00,57.23,58.55,56.15,56.35,203341.0,57.23,58.55,56.15,56.35,203341.0
2022-07-21 10:30:00,56.17,56.58,55.31,56.47,186975.0,56.17,56.58,55.31,56.47,186975.0
2022-07-21 11:00:00,56.33,56.47,55.39,55.51,131766.0,56.33,56.47,55.39,55.51,131766.0
2022-07-21 11:30:00,55.51,55.52,54.31,54.9,243528.0,55.51,55.52,54.31,54.9,243528.0
2022-07-21 12:00:00,54.94,55.59,54.92,55.45,130226.0,54.94,55.59,54.92,55.45,130226.0
2022-07-21 12:30:00,55.47,56.02,55.38,55.99,149105.0,55.47,56.02,55.38,55.99,149105.0
2022-07-21 13:00:00,55.99,56.3,54.85,55.19,191049.0,55.99,56.3,54.85,55.19,191049.0
2022-07-21 13:30:00,55.23,55.72,55.0,55.51,81057.0,55.23,55.72,55.0,55.51,81057.0
2022-07-21 14:00:00,55.49,55.67,55.36,55.53,123422.0,55.49,55.67,55.36,55.53,123422.0
2022-07-21 14:30:00,55.54,56.3,55.32,56.16,156766.0,55.54,56.3,55.32,56.16,156766.0
2022-07-21 15:00:00,56.15,56.9,56.05,56.76,244996.0,56.15,56.9,56.05,56.76,244996.0
2022-07-21 15:30:00,56.76,57.43,56.73,57.06,303566.0,56.76,57.43,56.73,57.06,303566.0
2022-07-22 09:30:00,55.61,55.85,53.2,53.54,363129.0,55.61,55.85,53.2,53.54,363129.0
2022-07-22 10:00:00,53.61,54.25,53.51,53.98,276303.0,53.61,54.25,53.51,53.98,276303.0
2022-07-22 10:30:00,53.95,54.87,53.93,54.45,172087.0,53.95,54.87,53.93,54.45,172087.0
2022-07-22 11:00:00,54.45,54.49,53.55,53.6,107394.0,54.45,54.49,53.55,53.6,107394.0
2022-07-22 11:30:00,53.56,53.63,52.61,52.66,127443.0,53.56,53.63,52.61,52.66,127443.0
2022-07-22 12:00:00,52.63,52.7,51.62,51.89,134340.0,52.63,52.7,51.62,51.89,134340.0
2022-07-22 12:30:00,51.94,52.56,51.9,52.31,102748.0,51.94,52.56,51.9,52.31,102748.0
2022-07-22 13:00:00,52.31,52.36,51.73,51.93,48362.0,52.31,52.36,51.73,51.93,48362.0
2022-07-22 13:30:00,51.96,52.27,51.54,52.1,71320.0,51.96,52.27,51.54,52.1,71320.0
2022-07-22 14:00:00,52.1,52.39,51.81,51.85,49497.0,52.1,52.39,51.81,51.85,49497.0
2022-07-22 14:30:00,51.82,52.1,51.66,52.01,55352.0,51.82,52.1,51.66,52.01,55352.0
2022-07-22 15:00:00,52.0,52.67,51.7,52.38,87446.0,52.0,52.67,51.7,52.38,87446.0
2022-07-22 15:30:00,52.41,52.41,51.65,51.79,261362.0,52.41,52.41,51.65,51.79,261362.0
2022-07-25 09:30:00,51.74,51.75,48.89,50.11,326926.0,51.74,51.75,48.89,50.11,326926.0
2022-07-25 10:00:00,50.02,50.59,49.62,50.17,99071.0,50.02,50.59,49.62,50.17,99071.0
2022-07-25 10:30:00,50.11,50.8,50.0,50.12,67010.0,50.11,50.8,50.0,50.12,67010.0
2022-07-25 11:00:00,50.12,50.12,49.65,50.03,76536.0,50.12,50.12,49.65,50.03,76536.0
2022-07-25 11:30:00,50.05,50.41,49.97,50.28,96222.0,50.05,50.41,49.97,50.28,96222.0
2022-07-25 12:00:00,50.3,50.3,49.91,50.18,43864.0,50.3,50.3,49.91,50.18,43864.0
2022-07-25 12:30:00,50.13,50.82,50.09,50.48,56316.0,50.13,50.82,50.09,50.48,56316.0
2022-07-25 13:00:00,50.5,50.52,50.05,50.09,55143.0,50.5,50.52,50.05,50.09,55143.0
2022-07-25 13:30:00,50.12,50.29,49.74,49.98,44145.0,50.12,50.29,49.74,49.98,44145.0
2022-07-25 14:00:00,49.96,49.97,49.7,49.75,58421.0,49.96,49.97,49.7,49.75,58421.0
2022-07-25 14:30:00,49.8,49.91,49.4,49.43,68504.0,49.8,49.91,49.4,49.43,68504.0
2022-07-25 15:00:00,49.44,49.44,49.05,49.15,137912.0,49.44,49.44,49.05,49.15,137912.0
2022-07-25 15:30:00,49.14,49.53,48.94,49.34,447760.0,49.14,49.53,48.94,49.34,447760.0
2022-07-26 09:30:00,46.65,46.94,45.26,46.26,473914.0,46.65,46.94,45.26,46.26,473914.0
2022-07-26 10:00:00,46.27,46.91,45.9,46.64,324237.0,46.27,46.91,45.9,46.64,324237.0
2022-07-26 10:30:00,46.6,46.78,46.15,46.59,179323.0,46.6,46.78,46.15,46.59,179323.0
2022-07-26 11:00:00,46.69,46.72,46.1,46.1,142482.0,46.69,46.72,46.1,46.1,142482.0
2022-07-26 11:30:00,46.1,46.29,46.0,46.12,157017.0,46.1,46.29,46.0,46.12,157017.0
2022-07-26 12:00:00,46.09,46.33,45.96,45.98,96041.0,46.09,46.33,45.96,45.98,96041.0
2022-07-26 12:30:00,46.02,46.17,45.66,45.82,175718.0,46.02,46.17,45.66,45.82,175718.0
2022-07-26 13:00:00,45.82,45.91,45.52,45.75,103340.0,45.82,45.91,45.52,45.75,103340.0
2022-07-26 13:30:00,45.75,45.84,45.54,45.75,119693.0,45.75,45.84,45.54,45.75,119693.0
2022-07-26 14:00:00,45.73,45.96,45.29,45.32,168047.0,45.73,45.96,45.29,45.32,168047.0
2022-07-26 14:30:00,45.33,45.69,44.94,45.53,189392.0,45.33,45.69,44.94,45.53,189392.0
2022-07-26 15:00:00,45.53,45.73,45.15,45.19,161843.0,45.53,45.73,45.15,45.19,161843.0
2022-07-26 15:30:00,45.21,45.52,44.93,45.15,473643.0,45.21,45.52,44.93,45.15,473643.0
2022-07-27 09:30:00,45.58,47.34,45.52,46.45,419492.0,45.58,47.34,45.52,46.45,419492.0
2022-07-27 10:00:00,46.31,47.66,46.17,47.66,164306.0,46.31,47.66,46.17,47.66,164306.0
2022-07-27 10:30:00,47.65,47.97,47.0,47.16,213537.0,47.65,47.97,47.0,47.16,213537.0
2022-07-27 11:00:00,47.16,47.89,47.1,47.48,111625.0,47.16,47.89,47.1,47.48,111625.0
2022-07-27 11:30:00,47.48,47.9,47.35,47.69,67908.0,47.48,47.9,47.35,47.69,67908.0
2022-07-27 12:00:00,47.74,47.98,47.53,47.88,60239.0,47.74,47.98,47.53,47.88,60239.0
2022-07-27 12:30:00,47.87,47.89,47.41,47.45,32663.0,47.87,47.89,47.41,47.45,32663.0
2022-07-27 13:00:00,47.49,47.7,47.26,47.42,57710.0,47.49,47.7,47.26,47.42,57710.0
2022-07-27 13:30:00,47.38,47.43,46.89,47.21,74349.0,47.38,47.43,46.89,47.21,74349.0
2022-07-27 14:00:00,47.16,47.57,46.74,47.3,66260.0,47.16,47.57,46.74,47.3,66260.0
2022-07-27 14:30:00,47.27,49.13,46.96,48.92,163340.0,47.27,49.13,46.96,48.92,163340.0
2022-07-27 15:00:00,48.93,49.64,48.51,49.62,219227.0,48.93,49.64,48.51,49.62,219227.0
2022-07-27 15:30:00,49.64,50.01,49.56,49.96,809943.0,49.64,50.01,49.56,49.96,809943.0
2022-07-28 09:30:00,48.96,52.12,48.88,49.53,291994.0,48.96,52.12,48.88,49.53,291994.0
2022-07-28 10:00:00,49.46,49.9,47.19,47.55,213374.0,49.46,49.9,47.19,47.55,213374.0
2022-07-28 10:30:00,47.54,48.99,47.28,48.91,200891.0,47.54,48.99,47.28,48.91,200891.0
2022-07-28 11:00:00,48.96,49.65,48.75,49.56,164088.0,48.96,49.65,48.75,49.56,164088.0
2022-07-28 11:30:00,49.64,50.29,49.51,50.22,126863.0,49.64,50.29,49.51,50.22,126863.0
2022-07-28 12:00:00,50.2,50.45,49.51,50.17,139655.0,50.2,50.45,49.51,50.17,139655.0
2022-07-28 12:30:00,50.16,50.33,49.89,50.11,127636.0,50.16,50.33,49.89,50.11,127636.0
2022-07-28 13:00:00,50.11,50.5,49.87,50.48,95433.0,50.11,50.5,49.87,50.48,95433.0
2022-07-28 13:30:00,50.48,51.07,50.43,50.89,179473.0,50.48,51.07,50.43,50.89,179473.0
2022-07-28 14:00:00,50.89,51.25,50.66,51.24,148068.0,50.89,51.25,50.66,51.24,148068.0
2022-07-28 14:30:00,51.25,52.07,50.97,51.96,213111.0,51.25,52.07,50.97,51.96,213111.0
2022-07-28 15:00:00,51.96,52.48,51.84,52.46,231849.0,51.96,52.48,51.84,52.46,231849.0
2022-07-28 15:30:00,52.46,52.87,52.33,52.64,592475.0,52.46,52.87,52.33,52.64,592475.0
2022-07-29 09:30:00,52.35,53.04,49.61,52.51,388444.0,52.35,53.04,49.61,52.51,388444.0
2022-07-29 10:00:00,52.43,53.72,52.16,53.39,195768.0,52.43,53.72,52.16,53.39,195768.0
2022-07-29 10:30:00,53.41,53.67,52.59,53.19,137383.0,53.41,53.67,52.59,53.19,137383.0
2022-07-29 11:00:00,53.19,53.43,52.66,52.66,74633.0,53.19,53.43,52.66,52.66,74633.0
2022-07-29 11:30:00,52.66,52.8,52.13,52.28,71707.0,52.66,52.8,52.13,52.28,71707.0
2022-07-29 12:00:00,52.28,52.51,52.0,52.04,37755.0,52.28,52.51,52.0,52.04,37755.0
2022-07-29 12:30:00,52.05,52.09,51.65,52.04,46934.0,52.05,52.09,51.65,52.04,46934.0
2022-07-29 13:00:00,52.0,52.24,51.78,52.11,40029.0,52.0,52.24,51.78,52.11,40029.0
2022-07-29 13:30:00,52.13,52.75,52.05,52.6,44024.0,52.13,52.75,52.05,52.6,44024.0
2022-07-29 14:00:00,52.63,53.23,52.56,53.21,66494.0,52.63,53.23,52.56,53.21,66494.0
2022-07-29 14:30:00,53.25,53.54,53.2,53.45,101017.0,53.25,53.54,53.2,53.45,101017.0
2022-07-29 15:00:00,53.47,53.47,53.11,53.42,66096.0,53.47,53.47,53.11,53.42,66096.0
2022-07-29 15:30:00,53.43,53.98,53.28,53.89,616516.0,53.43,53.98,53.28,53.89,616516.0
2022-08-01 09:30:00,53.5,55.46,52.12,54.81,286771.0,53.5,55.46,52.12,54.81,286771.0
2022-08-01 10:00:00,54.8,55.24,53.84,54.2,143274.0,54.8,55.24,53.84,54.2,143274.0
2022-08-01 10:30:00,54.21,55.83,54.1,55.59,231363.0,54.21,55.83,54.1,55.59,231363.0
2022-08-01 11:00:00,55.61,56.54,55.48,56.27,275513.0,55.61,56.54,55.48,56.27,275513.0
2022-08-01 11:30:00,56.18,56.73,55.64,56.38,125653.0,56.18,56.73,55.64,56.38,125653.0
2022-08-01 12:00:00,56.36,56.55,55.79,56.22,69320.0,56.36,56.55,55.79,56.22,69320.0
2022-08-01 12:30:00,56.22,56.85,55.94,56.57,78441.0,56.22,56.85,55.94,56.57,78441.0
2022-08-01 13:00:00,56.57,56.58,56.16,56.25,58635.0,56.57,56.58,56.16,56.25,58635.0
2022-08-01 13:30:00,56.26,56.31,55.9,56.2,80201.0,56.26,56.31,55.9,56.2,80201.0
2022-08-01 14:00:00,56.23,56.96,55.89,56.66,103204.0,56.23,56.96,55.89,56.66,103204.0
2022-08-01 14:30:00,56.66,57.33,56.63,57.26,108048.0,56.66,57.33,56.63,57.26,108048.0
2022-08-01 15:00:00,57.29,57.37,56.71,56.81,123750.0,57.29,57.37,56.71,56.81,123750.0
2022-08-01 15:30:00,56.77,57.31,56.54,56.82,389968.0,56.77,57.31,56.54,56.82,389968.0
2022-08-02 09:30:00,56.32,58.21,55.36,56.31,512738.0,56.32,58.21,55.36,56.31,512738.0
2022-08-02 10:00:00,56.27,57.36,55.62,56.88,212407.0,56.27,57.36,55.62,56.88,212407.0
2022-08-02 10:30:00,56.88,57.45,56.36,56.7,200713.0,56.88,57.45,56.36,56.7,200713.0
2022-08-02 11:00:00,56.75,57.02,56.3,56.76,119108.0,56.75,57.02,56.3,56.76,119108.0
2022-08-02 11:30:00,56.74,57.31,56.22,57.05,110153.0,56.74,57.31,56.22,57.05,110153.0
2022-08-02 12:00:00,57.09,58.45,57.0,58.18,183972.0,57.09,58.45,57.0,58.18,183972.0
2022-08-02 12:30:00,58.17,59.33,58.16,58.2,323507.0,58.17,59.33,58.16,58.2,323507.0
2022-08-02 13:00:00,58.16,58.35,57.72,57.77,93101.0,58.16,58.35,57.72,57.77,93101.0
2022-08-02 13:30:00,57.75,57.75,56.35,57.16,162912.0,57.75,57.75,56.35,57.16,162912.0
2022-08-02 14:00:00,57.15,57.67,56.89,57.54,93638.0,57.15,57.67,56.89,57.54,93638.0
2022-08-02 14:30:00,57.56,58.17,57.56,58.0,63710.0,57.56,58.17,57.56,58.0,63710.0
2022-08-02 15:00:00,58.03,58.35,57.52,57.8,103906.0,58.03,58.35,57.52,57.8,103906.0
2022-08-02 15:30:00,57.8,57.95,57.37,57.44,303962.0,57.8,57.95,57.37,57.44,303962.0
2022-08-03 09:30:00,58.11,58.98,57.36,58.4,237950.0,58.11,58.98,57.36,58.4,237950.0
2022-08-03 10:00:00,58.35,59.21,57.68,58.27,186899.0,58.35,59.21,57.68,58.27,186899.0
2022-08-03 10:30:00,58.4,59.21,57.79,58.87,306215.0,58.4,59.21,57.79,58.87,306215.0
2022-08-03 11:00:00,58.88,60.75,58.71,60.49,328373.0,58.88,60.75,58.71,60.49,328373.0
2022-08-03 11:30:00,60.48,61.23,60.05,61.17,202136.0,60.48,61.23,60.05,61.17,202136.0
2022-08-03 12:00:00,61.23,61.73,60.69,61.36,295859.0,61.23,61.73,60.69,61.36,295859.0
2022-08-03 12:30:00,61.4,63.17,61.39,62.33,268121.0,61.4,63.17,61.39,62.33,268121.0
2022-08-03 13:00:00,62.35,62.42,61.32,61.77,116943.0,62.35,62.42,61.32,61.77,116943.0
2022-08-03 13:30:00,61.77,62.4,61.68,62.27,300779.0,61.77,62.4,61.68,62.27,300779.0
2022-08-03 14:00:00,62.25,63.48,62.02,63.04,258825.0,62.25,63.48,62.02,63.04,258825.0
2022-08-03 14:30:00,63.07,63.74,62.64,63.66,250942.0,63.07,63.74,62.64,63.66,250942.0
2022-08-03 15:00:00,63.68,64.21,63.04,64.19,283797.0,63.68,64.21,63.04,64.19,283797.0
2022-08-03 15:30:00,64.21,65.97,64.05,64.41,1108401.0,64.21,65.97,64.05,64.41,1108401.0
2022-08-04 09:30:00,59.8,64.5,59.28,63.27,1595473.0,59.8,64.5,59.28,63.27,1595473.0
2022-08-04 10:00:00,63.42,68.11,62.82,67.29,782124.0,63.42,68.11,62.82,67.29,782124.0
2022-08-04 10:30:00,67.34,67.68,62.71,62.82,777302.0,67.34,67.68,62.71,62.82,777302.0
2022-08-04 11:00:00,62.82,63.38,62.19,62.77,318681.0,62.82,63.38,62.19,62.77,318681.0
2022-08-04 11:30:00,62.78,64.13,62.77,63.74,241201.0,62.78,64.13,62.77,63.74,241201.0
2022-08-04 12:00:00,63.74,64.28,63.15,63.75,96936.0,63.74,64.28,63.15,63.75,96936.0
2022-08-04 12:30:00,63.75,64.04,62.78,63.14,122153.0,63.75,64.04,62.78,63.14,122153.0
2022-08-04 13:00:00,63.14,63.78,63.1,63.68,76311.0,63.14,63.78,63.1,63.68,76311.0
2022-08-04 13:30:00,63.72,64.13,63.1,63.36,111786.0,63.72,64.13,63.1,63.36,111786.0
2022-08-04 14:00:00,63.3,63.48,62.65,63.33,105397.0,63.3,63.48,62.65,63.33,105397.0
2022-08-04 14:30:00,63.32,63.43,62.33,62.96,68831.0,63.32,63.43,62.33,62.96,68831.0
2022-08-04 15:00:00,62.92,63.47,62.86,62.86,191168.0,62.92,63.47,62.86,62.86,191168.0
2022-08-04 15:30:00,62.9,63.16,62.68,62.81,397394.0,62.9,63.16,62.68,62.81,397394.0
2022-08-05 09:30:00,61.5,61.5,58.22,59.86,549567.0,61.5,61.5,58.22,59.86,549567.0
2022-08-05 10:00:00,59.86,63.69,59.47,63.5,511985.0,59.86,63.69,59.47,63.5,511985.0
2022-08-05 10:30:00,63.51,65.05,63.18,64.15,361626.0,63.51,65.05,63.18,64.15,361626.0
2022-08-05 11:00:00,64.24,64.29,61.44,61.61,174688.0,64.24,64.29,61.44,61.61,174688.0
2022-08-05 11:30:00,61.56,61.88,60.7,61.03,154421.0,61.56,61.88,60.7,61.03,154421.0
2022-08-05 12:00:00,61.04,62.1,61.01,61.93,91995.0,61.04,62.1,61.01,61.93,91995.0
2022-08-05 12:30:00,61.93,62.09,61.28,61.84,115965.0,61.93,62.09,61.28,61.84,115965.0
2022-08-05 13:00:00,61.83,62.2,61.49,61.67,76916.0,61.83,62.2,61.49,61.67,76916.0
2022-08-05 13:30:00,61.73,62.02,61.15,61.44,66258.0,61.73,62.02,61.15,61.44,66258.0
2022-08-05 14:00:00,61.39,61.84,61.32,61.47,45148.0,61.39,61.84,61.32,61.47,45148.0
2022-08-05 14:30:00,61.51,62.39,61.43,62.3,60010.0,61.51,62.39,61.43,62.3,60010.0
2022-08-05 15:00:00,62.23,62.92,61.93,62.18,120506.0,62.23,62.92,61.93,62.18,120506.0
2022-08-05 15:30:00,62.19,62.69,62.02,62.26,375832.0,62.19,62.69,62.02,62.26,375832.0
2022-08-08 09:30:00,64.36,72.71,64.22,70.87,892294.0,64.36,72.71,64.22,70.87,892294.0
2022-08-08 10:00:00,71.01,72.19,68.62,69.52,507559.0,71.01,72.19,68.62,69.52,507559.0
2022-08-08 10:30:00,69.7,71.71,69.6,71.15,340208.0,69.7,71.71,69.6,71.15,340208.0
2022-08-08 11:00:00,71.19,72.86,70.92,72.29,324618.0,71.19,72.86,70.92,72.29,324618.0
2022-08-08 11:30:00,72.42,72.62,69.27,70.48,307861.0,72.42,72.62,69.27,70.48,307861.0
2022-08-08 12:00:00,70.57,70.65,69.04,69.2,169800.0,70.57,70.65,69.04,69.2,169800.0
2022-08-08 12:30:00,69.16,70.2,69.16,70.11,161375.0,69.16,70.2,69.16,70.11,161375.0
2022-08-08 13:00:00,70.11,70.7,69.85,70.36,204586.0,70.11,70.7,69.85,70.36,204586.0
2022-08-08 13:30:00,70.24,71.63,70.24,71.53,166388.0,70.24,71.63,70.24,71.53,166388.0
2022-08-08 14:00:00,71.53,71.57,70.77,71.2,180234.0,71.53,71.57,70.77,71.2,180234.0
2022-08-08 14:30:00,71.2,71.26,70.15,70.62,135487.0,71.2,71.26,70.15,70.62,135487.0
2022-08-08 15:00:00,70.63,71.29,70.31,71.14,201680.0,70.63,71.29,70.31,71.14,201680.0
2022-08-08 15:30:00,71.13,72.13,71.01,71.8,510798.0,71.13,72.13,71.01,71.8,510798.0
2022-08-09 09:30:00,69.86,70.18,65.51,65.99,541617.0,69.86,70.18,65.51,65.99,541617.0
2022-08-09 10:00:00,65.95,65.95,63.38,63.91,382798.0,65.95,65.95,63.38,63.91,382798.0
2022-08-09 10:30:00,63.91,64.23,62.44,62.46,380177.0,63.91,64.23,62.44,62.46,380177.0
2022-08-09 11:00:00,62.41,63.07,61.61,62.72,330076.0,62.41,63.07,61.61,62.72,330076.0
2022-08-09 11:30:00,62.68,62.72,61.31,61.49,379902.0,62.68,62.72,61.31,61.49,379902.0
2022-08-09 12:00:00,61.46,61.47,60.5,60.51,250100.0,61.46,61.47,60.5,60.51,250100.0
2022-08-09 12:30:00,60.55,61.99,60.55,61.3,285014.0,60.55,61.99,60.55,61.3,285014.0
2022-08-09 13:00:00,61.3,61.49,60.58,60.58,234552.0,61.3,61.49,60.58,60.58,234552.0
2022-08-09 13:30:00,60.55,60.59,59.74,60.59,230727.0,60.55,60.59,59.74,60.59,230727.0
2022-08-09 14:00:00,60.55,60.99,59.78,60.23,222406.0,60.55,60.99,59.78,60.23,222406.0
2022-08-09 14:30:00,60.23,60.71,60.0,60.6,197323.0,60.23,60.71,60.0,60.6,197323.0
2022-08-09 15:00:00,60.57,60.66,59.71,59.72,301278.0,60.57,60.66,59.71,59.72,301278.0
2022-08-09 15:30:00,59.74,59.99,59.31,59.56,661740.0,59.74,59.99,59.31,59.56,661740.0
2022-08-10 09:30:00,63.58,64.0,60.72,61.6,491300.0,63.58,64.0,60.72,61.6,491300.0
2022-08-10 10:00:00,61.59,62.5,60.82,61.64,225461.0,61.59,62.5,60.82,61.64,225461.0
2022-08-10 10:30:00,61.65,63.26,61.21,62.69,149759.0,61.65,63.26,61.21,62.69,149759.0
2022-08-10 11:00:00,62.7,63.19,62.19,62.39,94554.0,62.7,63.19,62.19,62.39,94554.0
2022-08-10 11:30:00,62.39,62.6,62.09,62.36,158819.0,62.39,62.6,62.09,62.36,158819.0
2022-08-10 12:00:00,62.35,63.22,61.86,62.22,333639.0,62.35,63.22,61.86,62.22,333639.0
2022-08-10 12:30:00,62.23,63.69,62.21,63.35,104164.0,62.23,63.69,62.21,63.35,104164.0
2022-08-10 13:00:00,63.31,63.94,62.81,63.48,119428.0,63.31,63.94,62.81,63.48,119428.0
2022-08-10 13:30:00,63.52,63.98,63.2,63.98,79681.0,63.52,63.98,63.2,63.98,79681.0
2022-08-10 14:00:00,63.94,64.5,63.51,64.3,114630.0,63.94,64.5,63.51,64.3,114630.0
2022-08-10 14:30:00,64.33,64.75,64.03,64.23,119691.0,64.33,64.75,64.03,64.23,119691.0
2022-08-10 15:00:00,64.23,64.55,64.14,64.4,108430.0,64.23,64.55,64.14,64.4,108430.0
2022-08-10 15:30:00,64.43,65.1,64.22,65.06,436715.0,64.43,65.1,64.22,65.06,436715.0
2022-08-11 09:30:00,67.95,68.95,66.69,68.2,381146.0,67.95,68.95,66.69,68.2,381146.0
2022-08-11 10:00:00,68.11,71.62,68.01,69.96,574471.0,68.11,71.62,68.01,69.96,574471.0
2022-08-11 10:30:00,69.89,70.47,68.37,69.64,268062.0,69.89,70.47,68.37,69.64,268062.0
2022-08-11 11:00:00,69.58,70.11,67.0,67.75,462616.0,69.58,70.11,67.0,67.75,462616.0
2022-08-11 11:30:00,67.7,67.97,65.5,65.9,346941.0,67.7,67.97,65.5,65.9,346941.0
2022-08-11 12:00:00,65.97,66.37,65.18,65.85,208900.0,65.97,66.37,65.18,65.85,208900.0
2022-08-11 12:30:00,65.9,66.47,65.82,66.26,138440.0,65.9,66.47,65.82,66.26,138440.0
2022-08-11 13:00:00,66.3,66.75,65.96,66.48,122708.0,66.3,66.75,65.96,66.48,122708.0
2022-08-11 13:30:00,66.46,66.54,65.25,65.56,111907.0,66.46,66.54,65.25,65.56,111907.0
2022-08-11 14:00:00,65.56,65.65,64.74,65.08,153519.0,65.56,65.65,64.74,65.08,153519.0
2022-08-11 14:30:00,65.1,65.11,64.08,64.54,246267.0,65.1,65.11,64.08,64.54,246267.0
2022-08-11 15:00:00,64.5,65.05,64.06,64.72,167999.0,64.5,65.05,64.06,64.72,167999.0
2022-08-11 15:30:00,64.75,64.89,64.26,64.59,322858.0,64.75,64.89,64.26,64.59,322858.0
2022-08-12 09:30:00,65.2,66.22,62.82,65.47,162199.0,65.2,66.22,62.82,65.47,162199.0
2022-08-12 10:00:00,65.36,67.67,64.67,66.92,214989.0,65.36,67.67,64.67,66.92,214989.0
2022-08-12 10:30:00,66.87,67.55,65.66,66.58,155205.0,66.87,67.55,65.66,66.58,155205.0
2022-08-12 11:00:00,66.57,66.92,66.15,66.25,135995.0,66.57,66.92,66.15,66.25,135995.0
2022-08-12 11:30:00,66.28,66.49,65.96,66.12,79042.0,66.28,66.49,65.96,66.12,79042.0
2022-08-12 12:00:00,66.17,66.81,65.96,66.76,81943.0,66.17,66.81,65.96,66.76,81943.0
2022-08-12 12:30:00,66.7,66.81,66.17,66.22,65545.0,66.7,66.81,66.17,66.22,65545.0
2022-08-12 13:00:00,66.27,67.0,66.21,66.63,62962.0,66.27,67.0,66.21,66.63,62962.0
2022-08-12 13:30:00,66.67,66.71,66.13,66.51,55649.0,66.67,66.71,66.13,66.51,55649.0
2022-08-12 14:00:00,66.5,67.18,66.49,67.02,89384.0,66.5,67.18,66.49,67.02,89384.0
2022-08-12 14:30:00,66.98,67.88,66.98,67.5,127089.0,66.98,67.88,66.98,67.5,127089.0
2022-08-12 15:00:00,67.51,68.17,67.22,67.83,224895.0,67.51,68.17,67.22,67.83,224895.0
2022-08-12 15:30:00,67.81,68.78,67.68,68.54,446311.0,67.81,68.78,67.68,68.54,446311.0
2022-08-15 09:30:00,68.1,70.4,67.15,69.04,217655.0,68.1,70.4,67.15,69.04,217655.0
2022-08-15 10:00:00,69.0,69.27,67.35,68.53,173979.0,69.0,69.27,67.35,68.53,173979.0
2022-08-15 10:30:00,68.52,69.21,68.25,68.36,77059.0,68.52,69.21,68.25,68.36,77059.0
2022-08-15 11:00:00,68.38,68.87,67.79,68.16,64050.0,68.38,68.87,67.79,68.16,64050.0
2022-08-15 11:30:00,68.21,69.28,68.18,68.89,67719.0,68.21,69.28,68.18,68.89,67719.0
2022-08-15 12:00:00,68.88,69.51,68.7,69.09,87273.0,68.88,69.51,68.7,69.09,87273.0
2022-08-15 12:30:00,69.06,69.19,68.48,69.0,50573.0,69.06,69.19,68.48,69.0,50573.0
2022-08-15 13:00:00,69.02,69.67,68.89,69.63,60231.0,69.02,69.67,68.89,69.63,60231.0
2022-08-15 13:30:00,69.6,69.77,69.0,69.33,146024.0,69.6,69.77,69.0,69.33,146024.0
2022-08-15 14:00:00,69.33,69.36,68.59,68.77,118782.0,69.33,69.36,68.59,68.77,118782.0
2022-08-15 14:30:00,68.73,68.9,68.33,68.45,104666.0,68.73,68.9,68.33,68.45,104666.0
2022-08-15 15:00:00,68.43,69.02,68.33,68.8,109939.0,68.43,69.02,68.33,68.8,109939.0
2022-08-15 15:30:00,68.79,68.79,68.31,68.33,223806.0,68.79,68.79,68.31,68.33,223806.0
2022-08-16 09:30:00,68.4,69.0,66.83,67.82,226076.0,68.4,69.0,66.83,67.82,226076.0
2022-08-16 10:00:00,67.72,67.78,65.61,66.53,338208.0,67.72,67.78,65.61,66.53,338208.0
2022-08-16 10:30:00,66.53,66.53,65.02,66.2,193628.0,66.53,66.53,65.02,66.2,193628.0
2022-08-16 11:00:00,66.23,68.93,66.22,68.9,124945.0,66.23,68.93,66.22,68.9,124945.0
2022-08-16 11:30:00,68.96,72.81,68.88,72.77,485186.0,68.96,72.81,68.88,72.77,485186.0
2022-08-16 12:00:00,72.77,75.64,71.65,72.56,679213.0,72.77,75.64,71.65,72.56,679213.0
2022-08-16 12:30:00,72.56,73.59,72.4,73.36,208918.0,72.56,73.59,72.4,73.36,208918.0
2022-08-16 13:00:00,73.39,74.14,73.21,73.86,124296.0,73.39,74.14,73.21,73.86,124296.0
2022-08-16 13:30:00,73.92,75.47,73.88,75.18,353606.0,73.92,75.47,73.88,75.18,353606.0
2022-08-16 14:00:00,75.14,76.35,75.02,76.15,318195.0,75.14,76.35,75.02,76.15,318195.0
2022-08-16 14:30:00,76.12,76.12,73.57,74.39,345434.0,76.12,76.12,73.57,74.39,345434.0
2022-08-16 15:00:00,74.35,74.35,73.32,74.18,198153.0,74.35,74.35,73.32,74.18,198153.0
2022-08-16 15:30:00,74.17,74.23,73.32,73.54,470322.0,74.17,74.23,73.32,73.54,470322.0
2022-08-17 09:30:00,71.09,72.84,70.31,71.72,281531.0,71.09,72.84,70.31,71.72,281531.0
2022-08-17 10:00:00,71.71,71.77,69.04,69.36,252873.0,71.71,71.77,69.04,69.36,252873.0
2022-08-17 10:30:00,69.36,69.67,67.79,68.45,294710.0,69.36,69.67,67.79,68.45,294710.0
2022-08-17 11:00:00,68.45,69.03,67.43,67.7,236217.0,68.45,69.03,67.43,67.7,236217.0
2022-08-17 11:30:00,67.7,68.34,67.44,68.18,212706.0,67.7,68.34,67.44,68.18,212706.0
2022-08-17 12:00:00,68.18,68.73,67.84,68.52,159746.0,68.18,68.73,67.84,68.52,159746.0
2022-08-17 12:30:00,68.49,69.56,68.45,69.07,115848.0,68.49,69.56,68.45,69.07,115848.0
2022-08-17 13:00:00,69.1,69.27,68.17,68.6,123108.0,69.1,69.27,68.17,68.6,123108.0
2022-08-17 13:30:00,68.7,69.01,68.27,68.37,107189.0,68.7,69.01,68.27,68.37,107189.0
2022-08-17 14:00:00,68.41,70.76,68.17,70.5,290580.0,68.41,70.76,68.17,70.5,290580.0
2022-08-17 14:30:00,70.58,71.37,70.24,70.41,146542.0,70.58,71.37,70.24,70.41,146542.0
2022-08-17 15:00:00,70.27,70.69,69.56,69.76,223210.0,70.27,70.69,69.56,69.76,223210.0
2022-08-17 15:30:00,69.74,69.77,69.12,69.48,387194.0,69.74,69.77,69.12,69.48,387194.0
2022-08-18 09:30:00,69.01,69.01,67.1,67.81,153453.0,69.01,69.01,67.1,67.81,153453.0
2022-08-18 10:00:00,67.81,67.93,66.14,66.88,152815.0,67.81,67.93,66.14,66.88,152815.0
2022-08-18 10:30:00,66.99,68.51,66.78,67.64,121868.0,66.99,68.51,66.78,67.64,121868.0
2022-08-18 11:00:00,67.65,67.71,66.9,67.16,121061.0,67.65,67.71,66.9,67.16,121061.0
2022-08-18 11:30:00,67.24,68.45,67.11,67.83,157602.0,67.24,68.45,67.11,67.83,157602.0
2022-08-18 12:00:00,67.82,67.98,67.37,67.7,71436.0,67.82,67.98,67.37,67.7,71436.0
2022-08-18 12:30:00,67.69,68.2,67.34,67.36,51111.0,67.69,68.2,67.34,67.36,51111.0
2022-08-18 13:00:00,67.29,68.95,67.29,68.89,101778.0,67.29,68.95,67.29,68.89,101778.0
2022-08-18 13:30:00,68.93,69.7,68.59,69.41,102212.0,68.93,69.7,68.59,69.41,102212.0
2022-08-18 14:00:00,69.37,70.39,69.0,70.03,113016.0,69.37,70.39,69.0,70.03,113016.0
2022-08-18 14:30:00,70.04,71.26,69.63,70.75,151335.0,70.04,71.26,69.63,70.75,151335.0
2022-08-18 15:00:00,70.69,70.73,70.17,70.5,77390.0,70.69,70.73,70.17,70.5,77390.0
2022-08-18 15:30:00,70.44,71.83,70.24,71.47,446710.0,70.44,71.83,70.24,71.47,446710.0
2022-08-19 09:30:00,66.04,66.38,61.84,62.31,884204.0,66.04,66.38,61.84,62.31,884204.0
2022-08-19 10:00:00,62.3,62.35,60.49,60.8,717139.0,62.3,62.35,60.49,60.8,717139.0
2022-08-19 10:30:00,60.8,61.09,58.64,58.67,911384.0,60.8,61.09,58.64,58.67,911384.0
2022-08-19 11:00:00,58.68,59.54,58.44,59.5,510037.0,58.68,59.54,58.44,59.5,510037.0
2022-08-19 11:30:00,59.44,59.92,58.77,59.24,413202.0,59.44,59.92,58.77,59.24,413202.0
2022-08-19 12:00:00,59.24,59.24,58.39,58.46,301710.0,59.24,59.24,58.39,58.46,301710.0
2022-08-19 12:30:00,58.45,58.59,57.82,58.27,342256.0,58.45,58.59,57.82,58.27,342256.0
2022-08-19 13:00:00,58.22,58.3,57.05,57.1,405209.0,58.22,58.3,57.05,57.1,405209.0
2022-08-19 13:30:00,57.05,57.31,56.6,57.14,529296.0,57.05,57.31,56.6,57.14,529296.0
2022-08-19 14:00:00,57.14,57.14,56.46,56.55,368329.0,57.14,57.14,56.46,56.55,368329.0
2022-08-19 14:30:00,56.53,57.41,56.47,56.88,357123.0,56.53,57.41,56.47,56.88,357123.0
2022-08-19 15:00:00,56.85,57.09,56.43,56.75,412431.0,56.85,57.09,56.43,56.75,412431.0
2022-08-19 15:30:00,56.76,57.13,56.51,57.0,1045824.0,56.76,57.13,56.51,57.0,1045824.0
2022-08-22 09:30:00,54.96,56.15,53.13,54.97,646639.0,54.96,56.15,53.13,54.97,646639.0
2022-08-22 10:00:00,54.91,55.01,53.29,53.79,362087.0,54.91,55.01,53.29,53.79,362087.0
2022-08-22 10:30:00,53.76,54.5,53.28,53.49,207528.0,53.76,54.5,53.28,53.49,207528.0
2022-08-22 11:00:00,53.53,54.38,53.49,53.95,183399.0,53.53,54.38,53.49,53.95,183399.0
2022-08-22 11:30:00,53.94,54.42,53.72,54.33,143403.0,53.94,54.42,53.72,54.33,143403.0
2022-08-22 12:00:00,54.31,54.38,53.61,53.65,171669.0,54.31,54.38,53.61,53.65,171669.0
2022-08-22 12:30:00,53.65,54.06,53.4,53.54,157904.0,53.65,54.06,53.4,53.54,157904.0
2022-08-22 13:00:00,53.54,53.88,53.44,53.48,158063.0,53.54,53.88,53.44,53.48,158063.0
2022-08-22 13:30:00,53.45,53.99,53.31,53.78,103091.0,53.45,53.99,53.31,53.78,103091.0
2022-08-22 14:00:00,53.77,54.05,53.59,53.86,175499.0,53.77,54.05,53.59,53.86,175499.0
2022-08-22 14:30:00,53.82,54.22,53.62,54.21,158854.0,53.82,54.22,53.62,54.21,158854.0
2022-08-22 15:00:00,54.21,54.4,53.92,54.04,176200.0,54.21,54.4,53.92,54.04,176200.0
2022-08-22 15:30:00,54.05,54.4,53.86,54.3,460549.0,54.05,54.4,53.86,54.3,460549.0
2022-08-23 09:30:00,55.71,56.9,54.24,55.71,400149.0,55.71,56.9,54.24,55.71,400149.0
2022-08-23 10:00:00,55.65,57.06,55.24,55.65,248740.0,55.65,57.06,55.24,55.65,248740.0
2022-08-23 10:30:00,55.71,55.96,54.29,54.38,131053.0,55.71,55.96,54.29,54.38,131053.0
2022-08-23 11:00:00,54.38,55.03,53.99,54.61,115613.0,54.38,55.03,53.99,54.61,115613.0
2022-08-23 11:30:00,54.64,55.41,54.6,54.96,104885.0,54.64,55.41,54.6,54.96,104885.0
2022-08-23 12:00:00,54.94,54.94,54.17,54.3,69440.0,54.94,54.94,54.17,54.3,69440.0
2022-08-23 12:30:00,54.3,54.68,54.14,54.45,44873.0,54.3,54.68,54.14,54.45,44873.0
2022-08-23 13:00:00,54.4,54.7,54.22,54.62,63264.0,54.4,54.7,54.22,54.62,63264.0
2022-08-23 13:30:00,54.66,54.75,54.05,54.29,61034.0,54.66,54.75,54.05,54.29,61034.0
2022-08-23 14:00:00,54.23,54.9,54.15,54.71,71024.0,54.23,54.9,54.15,54.71,71024.0
2022-08-23 14:30:00,54.71,54.71,54.13,54.22,45500.0,54.71,54.71,54.13,54.22,45500.0
2022-08-23 15:00:00,54.22,54.45,54.09,54.4,114946.0,54.22,54.45,54.09,54.4,114946.0
2022-08-23 15:30:00,54.43,54.47,54.05,54.05,320352.0,54.43,54.47,54.05,54.05,320352.0
2022-08-24 09:30:00,54.98,56.32,53.82,55.82,206828.0,54.98,56.32,53.82,55.82,206828.0
2022-08-24 10:00:00,55.79,56.69,55.21,56.29,196067.0,55.79,56.69,55.21,56.29,196067.0
2022-08-24 10:30:00,56.3,56.85,55.81,56.5,231679.0,56.3,56.85,55.81,56.5,231679.0
2022-08-24 11:00:00,56.52,57.82,56.51,57.51,163516.0,56.52,57.82,56.51,57.51,163516.0
2022-08-24 11:30:00,57.5,57.79,57.14,57.67,120044.0,57.5,57.79,57.14,57.67,120044.0
2022-08-24 12:00:00,57.63,57.82,57.22,57.28,124932.0,57.63,57.82,57.22,57.28,124932.0
2022-08-24 12:30:00,57.22,57.28,56.53,56.74,63601.0,57.22,57.28,56.53,56.74,63601.0
2022-08-24 13:00:00,56.67,57.08,55.88,55.89,122280.0,56.67,57.08,55.88,55.89,122280.0
2022-08-24 13:30:00,55.97,56.06,55.64,55.83,66435.0,55.97,56.06,55.64,55.83,66435.0
2022-08-24 14:00:00,55.85,56.07,55.64,55.85,87011.0,55.85,56.07,55.64,55.85,87011.0
2022-08-24 14:30:00,55.82,55.98,55.47,55.83,92982.0,55.82,55.98,55.47,55.83,92982.0
2022-08-24 15:00:00,55.81,55.97,55.36,55.36,85663.0,55.81,55.97,55.36,55.36,85663.0
2022-08-24 15:30:00,55.37,55.58,55.13,55.17,266729.0,55.37,55.58,55.13,55.17,266729.0
2022-08-25 09:30:00,55.68,56.1,54.36,55.85,136074.0,55.68,56.1,54.36,55.85,136074.0
2022-08-25 10:00:00,55.88,57.05,55.87,56.95,131578.0,55.88,57.05,55.87,56.95,131578.0
2022-08-25 10:30:00,56.95,57.69,56.5,56.52,77327.0,56.95,57.69,56.5,56.52,77327.0
2022-08-25 11:00:00,56.56,56.67,55.92,56.26,101479.0,56.56,56.67,55.92,56.26,101479.0
2022-08-25 11:30:00,56.27,56.41,56.03,56.29,41426.0,56.27,56.41,56.03,56.29,41426.0
2022-08-25 12:00:00,56.42,56.89,56.28,56.69,37350.0,56.42,56.89,56.28,56.69,37350.0
2022-08-25 12:30:00,56.54,56.61,56.25,56.55,35178.0,56.54,56.61,56.25,56.55,35178.0
2022-08-25 13:00:00,56.52,57.11,56.52,57.07,52050.0,56.52,57.11,56.52,57.07,52050.0
2022-08-25 13:30:00,57.04,57.2,56.78,56.88,31240.0,57.04,57.2,56.78,56.88,31240.0
2022-08-25 14:00:00,56.9,57.18,56.73,56.77,77325.0,56.9,57.18,56.73,56.77,77325.0
2022-08-25 14:30:00,56.78,56.83,56.08,56.32,57343.0,56.78,56.83,56.08,56.32,57343.0
2022-08-25 15:00:00,56.35,57.12,56.3,57.02,89037.0,56.35,57.12,56.3,57.02,89037.0
2022-08-25 15:30:00,57.03,57.64,56.97,57.62,237998.0,57.03,57.64,56.97,57.62,237998.0
2022-08-26 09:30:00,58.14,58.51,56.53,57.27,125234.0,58.14,58.51,56.53,57.27,125234.0
2022-08-26 10:00:00,57.08,58.23,55.59,55.6,167002.0,57.08,58.23,55.59,55.6,167002.0
2022-08-26 10:30:00,55.6,55.68,54.26,54.26,108573.0,55.6,55.68,54.26,54.26,108573.0
2022-08-26 11:00:00,54.26,54.27,52.4,53.31,295129.0,54.26,54.27,52.4,53.31,295129.0
2022-08-26 11:30:00,53.34,53.67,52.85,53.22,118033.0,53.34,53.67,52.85,53.22,118033.0
2022-08-26 12:00:00,53.23,53.43,52.5,52.75,98946.0,53.23,53.43,52.5,52.75,98946.0
2022-08-26 12:30:00,52.85,53.54,52.76,53.29,52392.0,52.85,53.54,52.76,53.29,52392.0
2022-08-26 13:00:00,53.29,53.49,52.89,53.05,67048.0,53.29,53.49,52.89,53.05,67048.0
2022-08-26 13:30:00,53.08,53.14,52.78,53.02,69556.0,53.08,53.14,52.78,53.02,69556.0
2022-08-26 14:00:00,53.02,53.21,52.54,52.54,151527.0,53.02,53.21,52.54,52.54,151527.0
2022-08-26 14:30:00,52.59,52.9,52.33,52.84,137609.0,52.59,52.9,52.33,52.84,137609.0
2022-08-26 15:00:00,52.85,53.4,52.5,52.91,249557.0,52.85,53.4,52.5,52.91,249557.0
2022-08-26 15:30:00,52.91,53.61,52.85,53.48,328742.0,52.91,53.61,52.85,53.48,328742.0
2022-08-29 09:30:00,52.81,56.0,52.07,54.83,319315.0,52.81,56.0,52.07,54.83,319315.0
2022-08-29 10:00:00,54.78,56.23,53.88,55.37,199419.0,54.78,56.23,53.88,55.37,199419.0
2022-08-29 10:30:00,55.46,55.7,54.75,55.0,107227.0,55.46,55.7,54.75,55.0,107227.0
2022-08-29 11:00:00,54.98,55.22,54.18,54.46,118907.0,54.98,55.22,54.18,54.46,118907.0
2022-08-29 11:30:00,54.49,55.01,54.3,55.0,59340.0,54.49,55.01,54.3,55.0,59340.0
2022-08-29 12:00:00,55.0,55.24,54.67,54.7,56264.0,55.0,55.24,54.67,54.7,56264.0
2022-08-29 12:30:00,54.68,55.27,54.47,55.05,60916.0,54.68,55.27,54.47,55.05,60916.0
2022-08-29 13:00:00,55.03,55.29,54.67,55.14,53585.0,55.03,55.29,54.67,55.14,53585.0
2022-08-29 13:30:00,55.09,55.4,54.93,55.28,39688.0,55.09,55.4,54.93,55.28,39688.0
2022-08-29 14:00:00,55.28,55.29,54.94,54.96,41768.0,55.28,55.29,54.94,54.96,41768.0
2022-08-29 14:30:00,54.98,55.15,54.78,55.15,58192.0,54.98,55.15,54.78,55.15,58192.0
2022-08-29 15:00:00,55.11,55.35,54.72,54.93,113439.0,55.11,55.35,54.72,54.93,113439.0
2022-08-29 15:30:00,54.93,55.29,54.33,54.36,241546.0,54.93,55.29,54.33,54.36,241546.0
2022-08-30 09:30:00,55.96,57.26,55.12,55.36,254203.0,55.96,57.26,55.12,55.36,254203.0
2022-08-30 10:00:00,55.28,56.0,54.61,54.79,213893.0,55.28,56.0,54.61,54.79,213893.0
2022-08-30 10:30:00,54.67,54.78,53.79,54.45,82811.0,54.67,54.78,53.79,54.45,82811.0
2022-08-30 11:00:00,54.57,54.72,53.61,53.91,60337.0,54.57,54.72,53.61,53.91,60337.0
2022-08-30 11:30:00,53.96,54.21,53.61,53.63,69426.0,53.96,54.21,53.61,53.63,69426.0
2022-08-30 12:00:00,53.65,54.22,53.52,53.63,62250.0,53.65,54.22,53.52,53.63,62250.0
2022-08-30 12:30:00,53.68,53.68,52.85,53.11,48301.0,53.68,53.68,52.85,53.11,48301.0
2022-08-30 13:00:00,53.16,53.32,52.88,53.25,75004.0,53.16,53.32,52.88,53.25,75004.0
2022-08-30 13:30:00,53.27,53.59,52.91,53.22,51201.0,53.27,53.59,52.91,53.22,51201.0
2022-08-30 14:00:00,53.3,53.61,53.2,53.35,49957.0,53.3,53.61,53.2,53.35,49957.0
2022-08-30 14:30:00,53.32,53.66,53.26,53.42,63750.0,53.32,53.66,53.26,53.42,63750.0
2022-08-30 15:00:00,53.44,53.9,53.34,53.4,109056.0,53.44,53.9,53.34,53.4,109056.0
2022-08-30 15:30:00,53.4,53.58,53.03,53.34,239986.0,53.4,53.58,53.03,53.34,239986.0
2022-08-31 09:30:00,53.82,54.49,52.4,53.51,263801.0,53.82,54.49,52.4,53.51,263801.0
2022-08-31 10:00:00,53.49,53.97,52.72,52.74,110532.0,53.49,53.97,52.72,52.74,110532.0
2022-08-31 10:30:00,52.7,53.27,52.33,52.38,135335.0,52.7,53.27,52.33,52.38,135335.0
2022-08-31 11:00:00,52.38,52.89,52.12,52.71,117020.0,52.38,52.89,52.12,52.71,117020.0
2022-08-31 11:30:00,52.63,53.09,52.5,52.84,70888.0,52.63,53.09,52.5,52.84,70888.0
2022-08-31 12:00:00,52.89,52.92,52.36,52.92,77625.0,52.89,52.92,52.36,52.92,77625.0
2022-08-31 12:30:00,52.96,53.1,52.61,52.8,33845.0,52.96,53.1,52.61,52.8,33845.0
2022-08-31 13:00:00,52.77,52.95,52.5,52.76,43874.0,52.77,52.95,52.5,52.76,43874.0
2022-08-31 13:30:00,52.84,52.95,52.54,52.72,63663.0,52.84,52.95,52.54,52.72,63663.0
2022-08-31 14:00:00,52.69,53.33,52.6,53.16,48478.0,52.69,53.33,52.6,53.16,48478.0
2022-08-31 14:30:00,53.09,53.23,52.88,53.03,49806.0,53.09,53.23,52.88,53.03,49806.0
2022-08-31 15:00:00,53.04,53.65,52.97,53.32,68179.0,53.04,53.65,52.97,53.32,68179.0
2022-08-31 15:30:00,53.26,53.64,52.66,52.66,271915.0,53.26,53.64,52.66,52.66,271915.0
2022-09-01 09:30:00,51.0,51.83,49.36,49.91,348563.0,51.0,51.83,49.36,49.91,348563.0
2022-09-01 10:00:00,49.83,49.98,48.3,49.61,263165.0,49.83,49.98,48.3,49.61,263165.0
2022-09-01 10:30:00,49.56,49.65,48.94,48.94,133443.0,49.56,49.65,48.94,48.94,133443.0
2022-09-01 11:00:00,48.94,49.37,48.63,49.01,102700.0,48.94,49.37,48.63,49.01,102700.0
2022-09-01 11:30:00,49.04,49.38,48.68,48.86,122417.0,49.04,49.38,48.68,48.86,122417.0
2022-09-01 12:00:00,48.85,49.43,48.76,49.29,105532.0,48.85,49.43,48.76,49.29,105532.0
2022-09-01 12:30:00,49.26,49.89,49.22,49.88,32802.0,49.26,49.89,49.22,49.88,32802.0
2022-09-01 13:00:00,49.88,50.36,49.68,50.34,63805.0,49.88,50.36,49.68,50.34,63805.0
2022-09-01 13:30:00,50.32,50.54,50.18,50.25,50381.0,50.32,50.54,50.18,50.25,50381.0
2022-09-01 14:00:00,50.26,50.71,50.09,50.57,104800.0,50.26,50.71,50.09,50.57,104800.0
2022-09-01 14:30:00,50.57,50.94,50.37,50.66,77407.0,50.57,50.94,50.37,50.66,77407.0
2022-09-01 15:00:00,50.62,51.33,50.6,50.86,86367.0,50.62,51.33,50.6,50.86,86367.0
2022-09-01 15:30:00,50.78,51.13,50.46,50.98,494897.0,50.78,51.13,50.46,50.98,494897.0
2022-09-02 09:30:00,51.94,51.94,48.84,49.34,273767.0,51.94,51.94,48.84,49.34,273767.0
2022-09-02 10:00:00,49.17,50.48,48.87,50.44,147825.0,49.17,50.48,48.87,50.44,147825.0
2022-09-02 10:30:00,50.44,52.02,50.44,51.37,170268.0,50.44,52.02,50.44,51.37,170268.0
2022-09-02 11:00:00,51.37,51.94,51.36,51.68,57716.0,51.37,51.94,51.36,51.68,57716.0
2022-09-02 11:30:00,51.65,51.82,51.1,51.14,67890.0,51.65,51.82,51.1,51.14,67890.0
2022-09-02 12:00:00,51.16,51.18,49.95,50.12,116409.0,51.16,51.18,49.95,50.12,116409.0
2022-09-02 12:30:00,50.02,50.09,49.3,49.62,104853.0,50.02,50.09,49.3,49.62,104853.0
2022-09-02 13:00:00,49.6,49.88,49.25,49.44,70878.0,49.6,49.88,49.25,49.44,70878.0
2022-09-02 13:30:00,49.47,49.67,48.92,49.15,68146.0,49.47,49.67,48.92,49.15,68146.0
2022-09-02 14:00:00,49.19,49.5,48.98,49.43,44845.0,49.19,49.5,48.98,49.43,44845.0
2022-09-02 14:30:00,49.41,49.62,49.28,49.41,50522.0,49.41,49.62,49.28,49.41,50522.0
2022-09-02 15:00:00,49.4,49.86,49.35,49.54,61124.0,49.4,49.86,49.35,49.54,61124.0
2022-09-02 15:30:00,49.51,49.78,49.02,49.72,243179.0,49.51,49.78,49.02,49.72,243179.0
2022-09-06 09:30:00,50.0,50.0,47.66,47.82,180910.0,50.0,50.0,47.66,47.82,180910.0
2022-09-06 10:00:00,47.78,47.8,47.06,47.5,221206.0,47.78,47.8,47.06,47.5,221206.0
2022-09-06 10:30:00,47.47,48.36,47.08,48.14,204076.0,47.47,48.36,47.08,48.14,204076.0
2022-09-06 11:00:00,48.18,48.92,47.84,48.55,325590.0,48.18,48.92,47.84,48.55,325590.0
2022-09-06 11:30:00,48.56,49.5,48.41,49.41,82198.0,48.56,49.5,48.41,49.41,82198.0
2022-09-06 12:00:00,49.44,49.72,48.85,49.15,75701.0,49.44,49.72,48.85,49.15,75701.0
2022-09-06 12:30:00,49.1,49.27,48.76,48.99,41897.0,49.1,49.27,48.76,48.99,41897.0
2022-09-06 13:00:00,49.05,49.14,48.61,49.03,43399.0,49.05,49.14,48.61,49.03,43399.0
2022-09-06 13:30:00,49.01,49.64,48.86,49.08,108027.0,49.01,49.64,48.86,49.08,108027.0
2022-09-06 14:00:00,48.99,49.16,48.71,48.84,137137.0,48.99,49.16,48.71,48.84,137137.0
2022-09-06 14:30:00,48.87,49.07,48.45,48.88,133808.0,48.87,49.07,48.45,48.88,133808.0
2022-09-06 15:00:00,48.94,49.24,48.63,48.78,138310.0,48.94,49.24,48.63,48.78,138310.0
2022-09-06 15:30:00,48.79,48.79,48.25,48.47,227341.0,48.79,48.79,48.25,48.47,227341.0
2022-09-07 09:30:00,47.8,49.55,47.56,48.45,218481.0,47.8,49.55,47.56,48.45,218481.0
2022-09-07 10:00:00,48.28,48.62,47.41,47.98,123575.0,48.28,48.62,47.41,47.98,123575.0
2022-09-07 10:30:00,48.01,48.43,47.83,48.35,61172.0,48.01,48.43,47.83,48.35,61172.0
2022-09-07 11:00:00,48.35,48.72,47.93,47.94,69314.0,48.35,48.72,47.93,47.94,69314.0
2022-09-07 11:30:00,47.97,48.41,47.87,48.25,84913.0,47.97,48.41,47.87,48.25,84913.0
2022-09-07 12:00:00,48.26,48.45,47.99,48.38,163717.0,48.26,48.45,47.99,48.38,163717.0
2022-09-07 12:30:00,48.35,49.02,48.25,48.94,95222.0,48.35,49.02,48.25,48.94,95222.0
2022-09-07 13:00:00,48.94,49.34,48.89,49.0,47363.0,48.94,49.34,48.89,49.0,47363.0
2022-09-07 13:30:00,49.05,49.71,49.04,49.34,169408.0,49.05,49.71,49.04,49.34,169408.0
2022-09-07 14:00:00,49.36,50.33,49.33,50.25,83607.0,49.36,50.33,49.33,50.25,83607.0
2022-09-07 14:30:00,50.28,50.6,50.18,50.48,64270.0,50.28,50.6,50.18,50.48,64270.0
2022-09-07 15:00:00,50.49,50.71,50.25,50.37,77067.0,50.49,50.71,50.25,50.37,77067.0
2022-09-07 15:30:00,50.4,50.95,50.12,50.71,242103.0,50.4,50.95,50.12,50.71,242103.0
2022-09-08 09:30:00,47.37,48.17,46.5,46.89,1097617.0,47.37,48.17,46.5,46.89,1097617.0
2022-09-08 10:00:00,46.92,47.37,46.15,46.8,450604.0,46.92,47.37,46.15,46.8,450604.0
2022-09-08 10:30:00,46.76,48.62,46.71,48.62,499003.0,46.76,48.62,46.71,48.62,499003.0
2022-09-08 11:00:00,48.62,49.3,48.08,48.24,500301.0,48.62,49.3,48.08,48.24,500301.0
2022-09-08 11:30:00,48.23,48.6,48.02,48.3,298186.0,48.23,48.6,48.02,48.3,298186.0
2022-09-08 12:00:00,48.34,48.43,47.3,47.83,301506.0,48.34,48.43,47.3,47.83,301506.0
2022-09-08 12:30:00,47.82,48.5,47.79,48.37,160450.0,47.82,48.5,47.79,48.37,160450.0
2022-09-08 13:00:00,48.35,48.59,48.0,48.45,141481.0,48.35,48.59,48.0,48.45,141481.0
2022-09-08 13:30:00,48.48,48.82,48.01,48.23,227562.0,48.48,48.82,48.01,48.23,227562.0
2022-09-08 14:00:00,48.24,48.66,47.95,48.01,243330.0,48.24,48.66,47.95,48.01,243330.0
2022-09-08 14:30:00,48.01,48.27,47.56,48.25,240773.0,48.01,48.27,47.56,48.25,240773.0
2022-09-08 15:00:00,48.21,48.94,47.93,48.8,294504.0,48.21,48.94,47.93,48.8,294504.0
2022-09-08 15:30:00,48.78,49.35,48.46,48.81,971923.0,48.78,49.35,48.46,48.81,971923.0
2022-09-09 09:30:00,48.61,50.33,47.84,50.0,1176982.0,48.61,50.33,47.84,50.0,1176982.0
2022-09-09 10:00:00,50.04,51.04,49.76,50.13,536358.0,50.04,51.04,49.76,50.13,536358.0
2022-09-09 10:30:00,50.23,51.42,50.16,50.8,296832.0,50.23,51.42,50.16,50.8,296832.0
2022-09-09 11:00:00,50.78,50.85,49.85,50.49,274473.0,50.78,50.85,49.85,50.49,274473.0
2022-09-09 11:30:00,50.48,50.91,50.24,50.83,199849.0,50.48,50.91,50.24,50.83,199849.0
2022-09-09 12:00:00,50.83,51.04,50.45,51.0,203113.0,50.83,51.04,50.45,51.0,203113.0
2022-09-09 12:30:00,51.0,51.8,50.78,51.7,339083.0,51.0,51.8,50.78,51.7,339083.0
2022-09-09 13:00:00,51.71,51.84,51.41,51.53,140490.0,51.71,51.84,51.41,51.53,140490.0
2022-09-09 13:30:00,51.56,52.02,51.56,51.73,125577.0,51.56,52.02,51.56,51.73,125577.0
2022-09-09 14:00:00,51.73,51.81,51.32,51.69,97962.0,51.73,51.81,51.32,51.69,97962.0
2022-09-09 14:30:00,51.65,51.68,50.99,51.24,127881.0,51.65,51.68,50.99,51.24,127881.0
2022-09-09 15:00:00,51.22,51.89,51.22,51.72,169124.0,51.22,51.89,51.22,51.72,169124.0
2022-09-09 15:30:00,51.71,52.02,51.56,51.99,579942.0,51.71,52.02,51.56,51.99,579942.0
2022-09-12 09:30:00,52.49,54.96,52.02,54.17,673730.0,52.49,54.96,52.02,54.17,673730.0
2022-09-12 10:00:00,54.21,54.49,53.66,53.84,465758.0,54.21,54.49,53.66,53.84,465758.0
2022-09-12 10:30:00,53.85,54.61,52.86,52.9,411971.0,53.85,54.61,52.86,52.9,411971.0
2022-09-12 11:00:00,52.94,53.7,52.55,53.69,392495.0,52.94,53.7,52.55,53.69,392495.0
2022-09-12 11:30:00,53.67,53.99,53.24,53.38,318040.0,53.67,53.99,53.24,53.38,318040.0
2022-09-12 12:00:00,53.41,54.6,53.13,54.53,426924.0,53.41,54.6,53.13,54.53,426924.0
2022-09-12 12:30:00,54.54,55.11,54.31,55.09,325853.0,54.54,55.11,54.31,55.09,325853.0
2022-09-12 13:00:00,55.11,55.8,54.72,54.97,392429.0,55.11,55.8,54.72,54.97,392429.0
2022-09-12 13:30:00,55.0,55.63,54.81,55.61,204637.0,55.0,55.63,54.81,55.61,204637.0
2022-09-12 14:00:00,55.56,55.85,54.99,55.21,191585.0,55.56,55.85,54.99,55.21,191585.0
2022-09-12 14:30:00,55.21,56.3,55.16,55.3,328467.0,55.21,56.3,55.16,55.3,328467.0
2022-09-12 15:00:00,55.34,56.08,54.97,55.97,275256.0,55.34,56.08,54.97,55.97,275256.0
2022-09-12 15:30:00,55.95,56.32,55.74,55.99,606402.0,55.95,56.32,55.74,55.99,606402.0
2022-09-13 09:30:00,52.14,52.67,50.35,50.66,704386.0,52.14,52.67,50.35,50.66,704386.0
2022-09-13 10:00:00,50.62,51.16,50.0,50.4,659447.0,50.62,51.16,50.0,50.4,659447.0
2022-09-13 10:30:00,50.37,50.43,49.2,49.46,384776.0,50.37,50.43,49.2,49.46,384776.0
2022-09-13 11:00:00,49.45,49.67,49.0,49.56,256769.0,49.45,49.67,49.0,49.56,256769.0
2022-09-13 11:30:00,49.59,49.73,49.04,49.25,151530.0,49.59,49.73,49.04,49.25,151530.0
2022-09-13 12:00:00,49.22,50.08,49.16,49.79,295127.0,49.22,50.08,49.16,49.79,295127.0
2022-09-13 12:30:00,49.83,51.43,49.74,50.74,352823.0,49.83,51.43,49.74,50.74,352823.0
2022-09-13 13:00:00,50.73,50.87,50.21,50.57,161616.0,50.73,50.87,50.21,50.57,161616.0
2022-09-13 13:30:00,50.52,51.04,50.49,50.71,234409.0,50.52,51.04,50.49,50.71,234409.0
2022-09-13 14:00:00,50.72,51.08,50.28,50.3,164449.0,50.72,51.08,50.28,50.3,164449.0
2022-09-13 14:30:00,50.3,50.32,49.99,50.15,117270.0,50.3,50.32,49.99,50.15,117270.0
2022-09-13 15:00:00,50.15,50.27,49.68,49.72,186892.0,50.15,50.27,49.68,49.72,186892.0
2022-09-13 15:30:00,49.73,49.98,49.45,49.76,550625.0,49.73,49.98,49.45,49.76,550625.0
2022-09-14 09:30:00,50.0,50.0,47.75,48.23,357961.0,50.0,50.0,47.75,48.23,357961.0
2022-09-14 10:00:00,48.23,48.9,47.59,47.6,252360.0,48.23,48.9,47.59,47.6,252360.0
2022-09-14 10:30:00,47.6,48.78,47.59,48.42,179030.0,47.6,48.78,47.59,48.42,179030.0
2022-09-14 11:00:00,48.44,49.32,48.31,48.8,122886.0,48.44,49.32,48.31,48.8,122886.0
2022-09-14 11:30:00,48.82,49.53,48.73,49.12,101952.0,48.82,49.53,48.73,49.12,101952.0
2022-09-14 12:00:00,49.13,49.24,48.74,48.94,55657.0,49.13,49.24,48.74,48.94,55657.0
2022-09-14 12:30:00,48.95,49.56,48.75,49.33,90364.0,48.95,49.56,48.75,49.33,90364.0
2022-09-14 13:00:00,49.36,49.55,49.12,49.16,55109.0,49.36,49.55,49.12,49.16,55109.0
2022-09-14 13:30:00,49.18,49.28,48.4,48.55,56318.0,49.18,49.28,48.4,48.55,56318.0
2022-09-14 14:00:00,48.55,48.72,48.34,48.61,66922.0,48.55,48.72,48.34,48.61,66922.0
2022-09-14 14:30:00,48.59,48.78,48.54,48.62,101812.0,48.59,48.78,48.54,48.62,101812.0
2022-09-14 15:00:00,48.63,49.08,48.6,48.8,182116.0,48.63,49.08,48.6,48.8,182116.0
2022-09-14 15:30:00,48.81,50.08,48.68,50.0,289389.0,48.81,50.08,48.68,50.0,289389.0
2022-09-15 09:30:00,50.04,52.67,49.34,51.99,378322.0,50.04,52.67,49.34,51.99,378322.0
2022-09-15 10:00:00,51.96,52.3,50.42,50.45,343170.0,51.96,52.3,50.42,50.45,343170.0
2022-09-15 10:30:00,50.48,50.83,49.13,49.21,249569.0,50.48,50.83,49.13,49.21,249569.0
2022-09-15 11:00:00,49.18,49.41,48.83,49.02,231921.0,49.18,49.41,48.83,49.02,231921.0
2022-09-15 11:30:00,49.01,49.25,48.66,48.97,267285.0,49.01,49.25,48.66,48.97,267285.0
2022-09-15 12:00:00,48.94,49.08,48.32,48.38,184657.0,48.94,49.08,48.32,48.38,184657.0
2022-09-15 12:30:00,48.4,48.73,48.32,48.68,163350.0,48.4,48.73,48.32,48.68,163350.0
2022-09-15 13:00:00,48.7,49.92,48.7,49.76,126866.0,48.7,49.92,48.7,49.76,126866.0
2022-09-15 13:30:00,49.72,49.73,49.22,49.49,168779.0,49.72,49.73,49.22,49.49,168779.0
2022-09-15 14:00:00,49.47,49.57,49.09,49.41,60286.0,49.47,49.57,49.09,49.41,60286.0
2022-09-15 14:30:00,49.41,49.55,48.76,49.03,87646.0,49.41,49.55,48.76,49.03,87646.0
2022-09-15 15:00:00,49.04,49.07,48.01,48.32,151170.0,49.04,49.07,48.01,48.32,151170.0
2022-09-15 15:30:00,48.3,48.6,48.16,48.42,554327.0,48.3,48.6,48.16,48.42,554327.0
2022-09-16 09:30:00,46.91,47.17,45.5,45.63,408834.0,46.91,47.17,45.5,45.63,408834.0
2022-09-16 10:00:00,45.64,47.32,45.64,47.23,431206.0,45.64,47.32,45.64,47.23,431206.0
2022-09-16 10:30:00,47.26,47.72,46.58,46.8,257548.0,47.26,47.72,46.58,46.8,257548.0
2022-09-16 11:00:00,46.76,46.99,45.89,45.9,275000.0,46.76,46.99,45.89,45.9,275000.0
2022-09-16 11:30:00,45.87,46.22,45.59,46.04,272230.0,45.87,46.22,45.59,46.04,272230.0
2022-09-16 12:00:00,46.04,46.16,45.23,45.61,310340.0,46.04,46.16,45.23,45.61,310340.0
2022-09-16 12:30:00,45.57,46.0,45.37,45.9,239157.0,45.57,46.0,45.37,45.9,239157.0
2022-09-16 13:00:00,45.85,45.97,45.36,45.53,192396.0,45.85,45.97,45.36,45.53,192396.0
2022-09-16 13:30:00,45.57,45.76,45.13,45.45,198149.0,45.57,45.76,45.13,45.45,198149.0
2022-09-16 14:00:00,45.45,45.5,45.01,45.4,190207.0,45.45,45.5,45.01,45.4,190207.0
2022-09-16 14:30:00,45.37,45.57,45.17,45.38,178241.0,45.37,45.57,45.17,45.38,178241.0
2022-09-16 15:00:00,45.36,45.79,45.21,45.27,239407.0,45.36,45.79,45.21,45.27,239407.0
2022-09-16 15:30:00,45.29,45.51,44.97,45.2,742613.0,45.29,45.51,44.97,45.2,742613.0
2022-09-19 09:30:00,44.44,46.31,44.3,45.89,217769.0,44.44,46.31,44.3,45.89,217769.0
2022-09-19 10:00:00,45.85,45.85,44.3,44.74,242197.0,45.85,45.85,44.3,44.74,242197.0
2022-09-19 10:30:00,44.73,45.33,44.56,44.94,98884.0,44.73,45.33,44.56,44.94,98884.0
2022-09-19 11:00:00,44.94,45.36,44.62,44.62,104595.0,44.94,45.36,44.62,44.62,104595.0
2022-09-19 11:30:00,44.61,44.93,44.32,44.65,282288.0,44.61,44.93,44.32,44.65,282288.0
2022-09-19 12:00:00,44.65,44.8,44.22,44.53,141935.0,44.65,44.8,44.22,44.53,141935.0
2022-09-19 12:30:00,44.52,45.38,44.52,45.27,91242.0,44.52,45.38,44.52,45.27,91242.0
2022-09-19 13:00:00,45.31,45.55,44.8,45.48,96811.0,45.31,45.55,44.8,45.48,96811.0
2022-09-19 13:30:00,45.5,45.52,44.99,45.11,56115.0,45.5,45.52,44.99,45.11,56115.0
2022-09-19 14:00:00,45.09,45.82,45.02,45.75,156812.0,45.09,45.82,45.02,45.75,156812.0
2022-09-19 14:30:00,45.77,46.08,45.61,45.89,196297.0,45.77,46.08,45.61,45.89,196297.0
2022-09-19 15:00:00,45.91,46.18,45.74,45.87,81291.0,45.91,46.18,45.74,45.87,81291.0
2022-09-19 15:30:00,45.87,46.2,45.87,46.15,269515.0,45.87,46.2,45.87,46.15,269515.0
2022-09-20 09:30:00,45.16,46.41,44.4,44.76,251392.0,45.16,46.41,44.4,44.76,251392.0
2022-09-20 10:00:00,44.71,45.7,44.63,44.96,116803.0,44.71,45.7,44.63,44.96,116803.0
2022-09-20 10:30:00,44.91,44.94,44.39,44.64,156110.0,44.91,44.94,44.39,44.64,156110.0
2022-09-20 11:00:00,44.65,45.29,44.53,45.29,291146.0,44.65,45.29,44.53,45.29,291146.0
2022-09-20 11:30:00,45.28,45.38,44.67,45.03,90562.0,45.28,45.38,44.67,45.03,90562.0
2022-09-20 12:00:00,45.04,45.19,44.54,44.57,82926.0,45.04,45.19,44.54,44.57,82926.0
2022-09-20 12:30:00,44.55,44.61,44.33,44.35,120184.0,44.55,44.61,44.33,44.35,120184.0
2022-09-20 13:00:00,44.34,44.38,43.61,43.66,178524.0,44.34,44.38,43.61,43.66,178524.0
2022-09-20 13:30:00,43.63,43.74,43.18,43.2,129256.0,43.63,43.74,43.18,43.2,129256.0
2022-09-20 14:00:00,43.17,43.58,43.13,43.36,86712.0,43.17,43.58,43.13,43.36,86712.0
2022-09-20 14:30:00,43.34,43.94,43.11,43.49,190501.0,43.34,43.94,43.11,43.49,190501.0
2022-09-20 15:00:00,43.5,43.64,43.3,43.48,132702.0,43.5,43.64,43.3,43.48,132702.0
2022-09-20 15:30:00,43.45,43.59,42.88,42.99,404332.0,43.45,43.59,42.88,42.99,404332.0
2022-09-21 09:30:00,43.39,44.35,42.6,43.63,517010.0,43.39,44.35,42.6,43.63,517010.0
2022-09-21 10:00:00,43.58,45.34,43.42,45.34,587554.0,43.58,45.34,43.42,45.34,587554.0
2022-09-21 10:30:00,45.34,45.54,44.85,45.02,446593.0,45.34,45.54,44.85,45.02,446593.0
2022-09-21 11:00:00,45.0,45.26,44.6,45.05,116758.0,45.0,45.26,44.6,45.05,116758.0
2022-09-21 11:30:00,45.07,45.11,44.51,44.88,326630.0,45.07,45.11,44.51,44.88,326630.0
2022-09-21 12:00:00,44.88,45.21,44.72,45.16,78262.0,44.88,45.21,44.72,45.16,78262.0
2022-09-21 12:30:00,45.12,45.21,44.87,44.87,59041.0,45.12,45.21,44.87,44.87,59041.0
2022-09-21 13:00:00,44.89,44.98,44.57,44.89,54093.0,44.89,44.98,44.57,44.89,54093.0
2022-09-21 13:30:00,44.89,45.25,44.84,45.25,65516.0,44.89,45.25,44.84,45.25,65516.0
2022-09-21 14:00:00,45.2,45.2,43.1,43.5,487997.0,45.2,45.2,43.1,43.5,487997.0
2022-09-21 14:30:00,43.57,45.65,43.31,45.18,393481.0,43.57,45.65,43.31,45.18,393481.0
2022-09-21 15:00:00,45.29,45.39,43.42,43.42,294723.0,45.29,45.39,43.42,43.42,294723.0
2022-09-21 15:30:00,43.4,43.44,42.2,42.34,591413.0,43.4,43.44,42.2,42.34,591413.0
2022-09-22 09:30:00,42.0,42.52,40.18,40.78,490120.0,42.0,42.52,40.18,40.78,490120.0
2022-09-22 10:00:00,40.72,40.8,39.68,39.86,265331.0,40.72,40.8,39.68,39.86,265331.0
2022-09-22 10:30:00,39.88,40.03,39.0,39.11,479805.0,39.88,40.03,39.0,39.11,479805.0
2022-09-22 11:00:00,39.08,39.46,38.7,38.96,307181.0,39.08,39.46,38.7,38.96,307181.0
2022-09-22 11:30:00,38.96,39.45,38.83,39.06,419874.0,38.96,39.45,38.83,39.06,419874.0
2022-09-22 12:00:00,39.03,39.35,38.75,39.21,302244.0,39.03,39.35,38.75,39.21,302244.0
2022-09-22 12:30:00,39.19,39.63,38.96,39.2,173572.0,39.19,39.63,38.96,39.2,173572.0
2022-09-22 13:00:00,39.18,39.24,38.9,39.08,216157.0,39.18,39.24,38.9,39.08,216157.0
2022-09-22 13:30:00,39.15,39.81,39.01,39.66,196033.0,39.15,39.81,39.01,39.66,196033.0
2022-09-22 14:00:00,39.63,39.7,38.9,38.92,184600.0,39.63,39.7,38.9,38.92,184600.0
2022-09-22 14:30:00,38.9,39.37,38.87,39.22,265465.0,38.9,39.37,38.87,39.22,265465.0
2022-09-22 15:00:00,39.23,39.61,39.01,39.23,210449.0,39.23,39.61,39.01,39.23,210449.0
2022-09-22 15:30:00,39.22,39.71,39.08,39.21,647556.0,39.22,39.71,39.08,39.21,647556.0
2022-09-23 09:30:00,38.46,39.4,37.47,37.61,417968.0,38.46,39.4,37.47,37.61,417968.0
2022-09-23 10:00:00,37.55,38.38,37.53,38.38,291917.0,37.55,38.38,37.53,38.38,291917.0
2022-09-23 10:30:00,38.4,38.54,37.67,38.06,145883.0,38.4,38.54,37.67,38.06,145883.0
2022-09-23 11:00:00,38.05,38.12,37.61,37.82,95945.0,38.05,38.12,37.61,37.82,95945.0
2022-09-23 11:30:00,37.85,38.03,37.5,37.65,82387.0,37.85,38.03,37.5,37.65,82387.0
2022-09-23 12:00:00,37.62,37.65,37.07,37.12,172862.0,37.62,37.65,37.07,37.12,172862.0
2022-09-23 12:30:00,37.13,37.69,37.02,37.48,258841.0,37.13,37.69,37.02,37.48,258841.0
2022-09-23 13:00:00,37.45,37.62,37.01,37.08,166626.0,37.45,37.62,37.01,37.08,166626.0
2022-09-23 13:30:00,37.1,37.32,36.92,36.94,167970.0,37.1,37.32,36.92,36.94,167970.0
2022-09-23 14:00:00,36.94,37.19,36.67,36.98,222708.0,36.94,37.19,36.67,36.98,222708.0
2022-09-23 14:30:00,36.97,37.05,36.7,36.77,208134.0,36.97,37.05,36.7,36.77,208134.0
2022-09-23 15:00:00,36.8,37.46,36.8,37.46,354671.0,36.8,37.46,36.8,37.46,354671.0
2022-09-23 15:30:00,37.46,37.92,37.46,37.84,551641.0,37.46,37.92,37.46,37.84,551641.0
2022-09-26 09:30:00,37.87,39.45,37.8,38.93,252309.0,37.87,39.45,37.8,38.93,252309.0
2022-09-26 10:00:00,38.96,38.99,37.93,38.31,132448.0,38.96,38.99,37.93,38.31,132448.0
2022-09-26 10:30:00,38.34,38.46,37.08,37.41,163996.0,38.34,38.46,37.08,37.41,163996.0
2022-09-26 11:00:00,37.42,37.55,36.71,36.8,134217.0,37.42,37.55,36.71,36.8,134217.0
2022-09-26 11:30:00,36.8,37.1,36.6,37.02,119520.0,36.8,37.1,36.6,37.02,119520.0
2022-09-26 12:00:00,37.04,37.05,36.43,36.47,124670.0,37.04,37.05,36.43,36.47,124670.0
2022-09-26 12:30:00,36.47,37.13,36.33,37.03,149393.0,36.47,37.13,36.33,37.03,149393.0
2022-09-26 13:00:00,37.0,37.01,36.49,36.56,186437.0,37.0,37.01,36.49,36.56,186437.0
2022-09-26 13:30:00,36.55,36.72,36.39,36.46,137343.0,36.55,36.72,36.39,36.46,137343.0
2022-09-26 14:00:00,36.45,36.91,36.41,36.52,86376.0,36.45,36.91,36.41,36.52,86376.0
2022-09-26 14:30:00,36.54,36.91,36.39,36.76,87091.0,36.54,36.91,36.39,36.76,87091.0
2022-09-26 15:00:00,36.78,36.82,36.35,36.36,103382.0,36.78,36.82,36.35,36.36,103382.0
2022-09-26 15:30:00,36.36,36.36,35.71,35.74,499307.0,36.36,36.36,35.71,35.74,499307.0
2022-09-27 09:30:00,36.91,37.63,36.55,36.99,431229.0,36.91,37.63,36.55,36.99,431229.0
2022-09-27 10:00:00,37.03,37.11,36.42,36.77,198874.0,37.03,37.11,36.42,36.77,198874.0
2022-09-27 10:30:00,36.81,37.3,36.75,37.04,185513.0,36.81,37.3,36.75,37.04,185513.0
2022-09-27 11:00:00,37.06,37.15,36.15,36.27,127691.0,37.06,37.15,36.15,36.27,127691.0
2022-09-27 11:30:00,36.2,36.37,35.8,35.84,128142.0,36.2,36.37,35.8,35.84,128142.0
2022-09-27 12:00:00,35.79,35.84,35.3,35.74,154725.0,35.79,35.84,35.3,35.74,154725.0
2022-09-27 12:30:00,35.71,36.01,35.62,35.93,81777.0,35.71,36.01,35.62,35.93,81777.0
2022-09-27 13:00:00,35.96,35.96,35.6,35.75,144727.0,35.96,35.96,35.6,35.75,144727.0
2022-09-27 13:30:00,35.71,35.9,35.59,35.79,123585.0,35.71,35.9,35.59,35.79,123585.0
2022-09-27 14:00:00,35.76,35.93,35.55,35.74,130630.0,35.76,35.93,35.55,35.74,130630.0
2022-09-27 14:30:00,35.76,36.34,35.64,36.12,143472.0,35.76,36.34,35.64,36.12,143472.0
2022-09-27 15:00:00,36.12,36.4,35.89,35.95,168289.0,36.12,36.4,35.89,35.95,168289.0
2022-09-27 15:30:00,35.94,36.0,35.66,35.95,402269.0,35.94,36.0,35.66,35.95,402269.0
2022-09-28 09:30:00,36.01,37.18,35.99,37.02,233684.0,36.01,37.18,35.99,37.02,233684.0
2022-09-28 10:00:00,37.07,37.71,36.78,37.61,189000.0,37.07,37.71,36.78,37.61,189000.0
2022-09-28 10:30:00,37.66,37.77,37.15,37.17,162104.0,37.66,37.77,37.15,37.17,162104.0
2022-09-28 11:00:00,37.17,38.13,37.05,37.88,196904.0,37.17,38.13,37.05,37.88,196904.0
2022-09-28 11:30:00,37.88,38.15,37.54,37.97,161675.0,37.88,38.15,37.54,37.97,161675.0
2022-09-28 12:00:00,37.99,38.11,37.61,37.63,110613.0,37.99,38.11,37.61,37.63,110613.0
2022-09-28 12:30:00,37.63,37.64,37.1,37.16,83688.0,37.63,37.64,37.1,37.16,83688.0
2022-09-28 13:00:00,37.16,37.56,37.05,37.15,168877.0,37.16,37.56,37.05,37.15,168877.0
2022-09-28 13:30:00,37.13,37.39,37.04,37.15,76607.0,37.13,37.39,37.04,37.15,76607.0
2022-09-28 14:00:00,37.13,37.39,37.12,37.33,69234.0,37.13,37.39,37.12,37.33,69234.0
2022-09-28 14:30:00,37.35,37.44,37.12,37.32,70595.0,37.35,37.44,37.12,37.32,70595.0
2022-09-28 15:00:00,37.31,37.97,37.31,37.96,199152.0,37.31,37.97,37.31,37.96,199152.0
2022-09-28 15:30:00,37.95,38.27,37.87,37.87,541867.0,37.95,38.27,37.87,37.87,541867.0
2022-09-29 09:30:00,36.45,36.51,35.11,35.5,398207.0,36.45,36.51,35.11,35.5,398207.0
2022-09-29 10:00:00,35.51,35.69,34.6,34.81,222546.0,35.51,35.69,34.6,34.81,222546.0
2022-09-29 10:30:00,34.76,35.0,34.52,34.75,166983.0,34.76,35.0,34.52,34.75,166983.0
2022-09-29 11:00:00,34.78,35.08,34.51,34.66,185524.0,34.78,35.08,34.51,34.66,185524.0
2022-09-29 11:30:00,34.71,35.28,34.62,35.24,185827.0,34.71,35.28,34.62,35.24,185827.0
2022-09-29 12:00:00,35.22,35.31,34.69,34.79,117273.0,35.22,35.31,34.69,34.79,117273.0
2022-09-29 12:30:00,34.78,34.86,34.54,34.62,108686.0,34.78,34.86,34.54,34.62,108686.0
2022-09-29 13:00:00,34.64,34.65,34.33,34.51,142858.0,34.64,34.65,34.33,34.51,142858.0
2022-09-29 13:30:00,34.52,34.62,34.03,34.05,217446.0,34.52,34.62,34.03,34.05,217446.0
2022-09-29 14:00:00,34.04,34.45,34.0,34.24,230500.0,34.04,34.45,34.0,34.24,230500.0
2022-09-29 14:30:00,34.24,34.43,34.0,34.0,199135.0,34.24,34.43,34.0,34.0,199135.0
2022-09-29 15:00:00,34.02,34.59,34.01,34.45,206728.0,34.02,34.59,34.01,34.45,206728.0
2022-09-29 15:30:00,34.45,34.79,34.39,34.5,419501.0,34.45,34.79,34.39,34.5,419501.0
2022-09-30 09:30:00,34.13,34.36,32.97,33.79,403429.0,34.13,34.36,32.97,33.79,403429.0
2022-09-30 10:00:00,33.82,34.37,33.5,34.19,279540.0,33.82,34.37,33.5,34.19,279540.0
2022-09-30 10:30:00,34.21,34.89,33.82,34.14,268548.0,34.21,34.89,33.82,34.14,268548.0
2022-09-30 11:00:00,34.18,34.42,33.99,34.08,227294.0,34.18,34.42,33.99,34.08,227294.0
2022-09-30 11:30:00,34.07,34.07,33.35,33.39,155702.0,34.07,34.07,33.35,33.39,155702.0
2022-09-30 12:00:00,33.35,33.36,33.01,33.09,213588.0,33.35,33.36,33.01,33.09,213588.0
2022-09-30 12:30:00,33.08,33.62,33.0,33.49,158733.0,33.08,33.62,33.0,33.49,158733.0
2022-09-30 13:00:00,33.47,33.68,33.32,33.68,98780.0,33.47,33.68,33.32,33.68,98780.0
2022-09-30 13:30:00,33.66,33.7,33.24,33.28,114647.0,33.66,33.7,33.24,33.28,114647.0
2022-09-30 14:00:00,33.26,33.75,33.22,33.62,158830.0,33.26,33.75,33.22,33.62,158830.0
2022-09-30 14:30:00,33.62,33.71,33.27,33.31,135782.0,33.62,33.71,33.27,33.31,135782.0
2022-09-30 15:00:00,33.3,33.47,32.79,33.0,166352.0,33.3,33.47,32.79,33.0,166352.0
2022-09-30 15:30:00,33.0,33.08,32.47,32.54,599531.0,33.0,33.08,32.47,32.54,599531.0
2022-10-03 09:30:00,33.28,33.51,32.02,32.3,431415.0,33.28,33.51,32.02,32.3,431415.0
2022-10-03 10:00:00,32.34,33.57,32.31,33.53,162174.0,32.34,33.57,32.31,33.53,162174.0
2022-10-03 10:30:00,33.54,33.93,33.32,33.61,203440.0,33.54,33.93,33.32,33.61,203440.0
2022-10-03 11:00:00,33.61,34.31,33.54,34.23,176038.0,33.61,34.31,33.54,34.23,176038.0
2022-10-03 11:30:00,34.26,34.38,33.46,33.65,148752.0,34.26,34.38,33.46,33.65,148752.0
2022-10-03 12:00:00,33.67,34.1,33.67,33.99,206436.0,33.67,34.1,33.67,33.99,206436.0
2022-10-03 12:30:00,34.03,34.21,33.77,34.1,238248.0,34.03,34.21,33.77,34.1,238248.0
2022-10-03 13:00:00,34.12,34.23,33.77,34.13,143153.0,34.12,34.23,33.77,34.13,143153.0
2022-10-03 13:30:00,34.11,34.2,33.94,34.06,89263.0,34.11,34.2,33.94,34.06,89263.0
2022-10-03 14:00:00,34.08,34.59,34.06,34.59,161551.0,34.08,34.59,34.06,34.59,161551.0
2022-10-03 14:30:00,34.55,34.93,34.46,34.82,204639.0,34.55,34.93,34.46,34.82,204639.0
2022-10-03 15:00:00,34.82,34.92,34.43,34.58,154245.0,34.82,34.92,34.43,34.58,154245.0
2022-10-03 15:30:00,34.6,34.66,34.08,34.14,408986.0,34.6,34.66,34.08,34.14,408986.0
2022-10-04 09:30:00,35.85,37.43,35.85,36.69,728590.0,35.85,37.43,35.85,36.69,728590.0
2022-10-04 10:00:00,36.72,37.18,36.0,36.0,479955.0,36.72,37.18,36.0,36.0,479955.0
2022-10-04 10:30:00,35.95,37.07,35.84,36.82,266901.0,35.95,37.07,35.84,36.82,266901.0
2022-10-04 11:00:00,36.81,37.01,36.62,36.96,203709.0,36.81,37.01,36.62,36.96,203709.0
2022-10-04 11:30:00,36.97,37.12,36.68,37.11,104902.0,36.97,37.12,36.68,37.11,104902.0
2022-10-04 12:00:00,37.14,37.36,36.68,37.01,244139.0,37.14,37.36,36.68,37.01,244139.0
2022-10-04 12:30:00,37.01,37.08,36.26,36.33,217489.0,37.01,37.08,36.26,36.33,217489.0
2022-10-04 13:00:00,36.33,36.56,35.79,36.32,221929.0,36.33,36.56,35.79,36.32,221929.0
2022-10-04 13:30:00,36.3,36.69,36.22,36.54,152175.0,36.3,36.69,36.22,36.54,152175.0
2022-10-04 14:00:00,36.54,36.87,36.51,36.66,105214.0,36.54,36.87,36.51,36.66,105214.0
2022-10-04 14:30:00,36.65,37.17,36.64,37.04,119461.0,36.65,37.17,36.64,37.04,119461.0
2022-10-04 15:00:00,37.03,37.24,36.83,37.12,213178.0,37.03,37.24,36.83,37.12,213178.0
2022-10-04 15:30:00,37.11,37.43,37.01,37.38,584720.0,37.11,37.43,37.01,37.38,584720.0
2022-10-05 09:30:00,35.65,36.64,35.32,35.7,275225.0,35.65,36.64,35.32,35.7,275225.0
2022-10-05 10:00:00,35.7,35.71,34.6,34.7,204371.0,35.7,35.71,34.6,34.7,204371.0
2022-10-05 10:30:00,34.62,34.89,34.31,34.31,195967.0,34.62,34.89,34.31,34.31,195967.0
2022-10-05 11:00:00,34.29,34.96,34.29,34.87,157805.0,34.29,34.96,34.29,34.87,157805.0
2022-10-05 11:30:00,34.89,35.05,34.61,34.8,96483.0,34.89,35.05,34.61,34.8,96483.0
2022-10-05 12:00:00,34.8,35.35,34.63,35.1,114721.0,34.8,35.35,34.63,35.1,114721.0
2022-10-05 12:30:00,35.09,35.36,34.96,35.18,76420.0,35.09,35.36,34.96,35.18,76420.0
2022-10-05 13:00:00,35.2,35.87,35.18,35.61,89622.0,35.2,35.87,35.18,35.61,89622.0
2022-10-05 13:30:00,35.61,35.72,35.4,35.51,73194.0,35.61,35.72,35.4,35.51,73194.0
2022-10-05 14:00:00,35.53,35.61,35.44,35.55,88618.0,35.53,35.61,35.44,35.55,88618.0
2022-10-05 14:30:00,35.57,35.77,35.51,35.75,116814.0,35.57,35.77,35.51,35.75,116814.0
2022-10-05 15:00:00,35.79,36.32,35.73,36.02,221798.0,35.79,36.32,35.73,36.02,221798.0
2022-10-05 15:30:00,36.02,36.19,35.52,35.57,306324.0,36.02,36.19,35.52,35.57,306324.0
2022-10-06 09:30:00,35.64,36.62,35.36,35.74,201680.0,35.64,36.62,35.36,35.74,201680.0
2022-10-06 10:00:00,35.7,35.7,34.29,34.29,167287.0,35.7,35.7,34.29,34.29,167287.0
2022-10-06 10:30:00,34.27,34.86,34.24,34.82,109306.0,34.27,34.86,34.24,34.82,109306.0
2022-10-06 11:00:00,34.81,35.13,34.61,34.91,76984.0,34.81,35.13,34.61,34.91,76984.0
2022-10-06 11:30:00,34.87,35.04,34.48,34.52,72820.0,34.87,35.04,34.48,34.52,72820.0
2022-10-06 12:00:00,34.5,34.65,34.25,34.55,86198.0,34.5,34.65,34.25,34.55,86198.0
2022-10-06 12:30:00,34.49,34.87,34.42,34.59,42335.0,34.49,34.87,34.42,34.59,42335.0
2022-10-06 13:00:00,34.63,34.91,34.48,34.89,60108.0,34.63,34.91,34.48,34.89,60108.0
2022-10-06 13:30:00,34.88,34.97,34.71,34.91,46394.0,34.88,34.97,34.71,34.91,46394.0
2022-10-06 14:00:00,34.89,34.92,34.39,34.39,60767.0,34.89,34.92,34.39,34.39,60767.0
2022-10-06 14:30:00,34.39,34.43,33.93,34.08,145060.0,34.39,34.43,33.93,34.08,145060.0
2022-10-06 15:00:00,34.07,34.27,33.97,34.25,131084.0,34.07,34.27,33.97,34.25,131084.0
2022-10-06 15:30:00,34.24,34.24,33.58,33.71,431787.0,34.24,34.24,33.58,33.71,431787.0
2022-10-07 09:30:00,32.42,32.53,31.08,31.08,392335.0,32.42,32.53,31.08,31.08,392335.0
2022-10-07 10:00:00,31.06,31.52,30.98,30.98,412296.0,31.06,31.52,30.98,30.98,412296.0
2022-10-07 10:30:00,31.01,31.16,30.61,31.05,294404.0,31.01,31.16,30.61,31.05,294404.0
2022-10-07 11:00:00,31.06,31.26,30.31,30.41,303202.0,31.06,31.26,30.31,30.41,303202.0
2022-10-07 11:30:00,30.42,30.51,30.12,30.38,270993.0,30.42,30.51,30.12,30.38,270993.0
2022-10-07 12:00:00,30.39,30.59,30.11,30.15,188531.0,30.39,30.59,30.11,30.15,188531.0
2022-10-07 12:30:00,30.14,30.4,30.01,30.19,259701.0,30.14,30.4,30.01,30.19,259701.0
2022-10-07 13:00:00,30.17,30.65,30.0,30.54,522118.0,30.17,30.65,30.0,30.54,522118.0
2022-10-07 13:30:00,30.53,30.67,30.36,30.38,168674.0,30.53,30.67,30.36,30.38,168674.0
2022-10-07 14:00:00,30.37,30.63,30.29,30.4,136714.0,30.37,30.63,30.29,30.4,136714.0
2022-10-07 14:30:00,30.4,30.62,30.36,30.53,147527.0,30.4,30.62,30.36,30.53,147527.0
2022-10-07 15:00:00,30.53,30.82,30.49,30.63,209677.0,30.53,30.82,30.49,30.63,209677.0
2022-10-07 15:30:00,30.63,30.7,30.31,30.64,821711.0,30.63,30.7,30.31,30.64,821711.0
2022-10-10 09:30:00,30.61,30.75,29.67,30.05,405175.0,30.61,30.75,29.67,30.05,405175.0
2022-10-10 10:00:00,30.08,30.57,29.92,30.32,305478.0,30.08,30.57,29.92,30.32,305478.0
2022-10-10 10:30:00,30.29,30.37,29.57,29.82,371875.0,30.29,30.37,29.57,29.82,371875.0
2022-10-10 11:00:00,29.81,30.34,29.69,30.18,234612.0,29.81,30.34,29.69,30.18,234612.0
2022-10-10 11:30:00,30.2,30.6,30.09,30.31,312888.0,30.2,30.6,30.09,30.31,312888.0
2022-10-10 12:00:00,30.3,30.32,29.76,29.82,157847.0,30.3,30.32,29.76,29.82,157847.0
2022-10-10 12:30:00,29.84,30.04,29.74,29.8,171611.0,29.84,30.04,29.74,29.8,171611.0
2022-10-10 13:00:00,29.8,29.99,29.63,29.99,168839.0,29.8,29.99,29.63,29.99,168839.0
2022-10-10 13:30:00,29.98,30.52,29.97,30.33,156748.0,29.98,30.52,29.97,30.33,156748.0
2022-10-10 14:00:00,30.32,30.38,30.18,30.31,181201.0,30.32,30.38,30.18,30.31,181201.0
2022-10-10 14:30:00,30.3,30.53,30.13,30.18,204066.0,30.3,30.53,30.13,30.18,204066.0
2022-10-10 15:00:00,30.18,30.6,30.08,30.34,220711.0,30.18,30.6,30.08,30.34,220711.0
2022-10-10 15:30:00,30.34,30.58,30.22,30.27,587999.0,30.34,30.58,30.22,30.27,587999.0
2022-10-11 09:30:00,30.39,30.65,29.18,29.18,475561.0,30.39,30.65,29.18,29.18,475561.0
2022-10-11 10:00:00,29.18,30.18,28.95,29.87,471749.0,29.18,30.18,28.95,29.87,471749.0
2022-10-11 10:30:00,29.87,30.54,29.68,30.37,381960.0,29.87,30.54,29.68,30.37,381960.0
2022-10-11 11:00:00,30.34,30.87,30.31,30.71,341220.0,30.34,30.87,30.31,30.71,341220.0
2022-10-11 11:30:00,30.75,31.47,30.59,31.09,298305.0,30.75,31.47,30.59,31.09,298305.0
2022-10-11 12:00:00,31.1,31.53,30.83,31.32,256066.0,31.1,31.53,30.83,31.32,256066.0
2022-10-11 12:30:00,31.33,31.96,31.33,31.74,233074.0,31.33,31.96,31.33,31.74,233074.0
2022-10-11 13:00:00,31.73,31.8,31.26,31.32,210478.0,31.73,31.8,31.26,31.32,210478.0
2022-10-11 13:30:00,31.31,31.55,31.21,31.45,165766.0,31.31,31.55,31.21,31.45,165766.0
2022-10-11 14:00:00,31.43,31.54,31.27,31.47,198721.0,31.43,31.54,31.27,31.47,198721.0
2022-10-11 14:30:00,31.49,31.54,30.64,30.73,247008.0,31.49,31.54,30.64,30.73,247008.0
2022-10-11 15:00:00,30.72,30.74,30.35,30.47,287149.0,30.72,30.74,30.35,30.47,287149.0
2022-10-11 15:30:00,30.47,30.9,30.37,30.75,812234.0,30.47,30.9,30.37,30.75,812234.0
2022-10-12 09:30:00,31.12,31.34,29.98,30.21,223689.0,31.12,31.34,29.98,30.21,223689.0
2022-10-12 10:00:00,30.2,30.4,29.61,30.1,218921.0,30.2,30.4,29.61,30.1,218921.0
2022-10-12 10:30:00,30.11,30.26,29.86,30.05,183830.0,30.11,30.26,29.86,30.05,183830.0
2022-10-12 11:00:00,30.03,30.8,30.01,30.8,258120.0,30.03,30.8,30.01,30.8,258120.0
2022-10-12 11:30:00,30.81,31.4,30.65,31.28,148831.0,30.81,31.4,30.65,31.28,148831.0
2022-10-12 12:00:00,31.29,31.46,30.97,31.05,134161.0,31.29,31.46,30.97,31.05,134161.0
2022-10-12 12:30:00,31.02,31.34,30.93,31.31,109870.0,31.02,31.34,30.93,31.31,109870.0
2022-10-12 13:00:00,31.31,31.4,31.17,31.35,106526.0,31.31,31.4,31.17,31.35,106526.0
2022-10-12 13:30:00,31.34,31.35,31.1,31.14,100368.0,31.34,31.35,31.1,31.14,100368.0
2022-10-12 14:00:00,31.17,31.64,31.12,31.47,175832.0,31.17,31.64,31.12,31.47,175832.0
2022-10-12 14:30:00,31.48,31.72,31.41,31.5,149293.0,31.48,31.72,31.41,31.5,149293.0
2022-10-12 15:00:00,31.49,31.85,31.31,31.77,180547.0,31.49,31.85,31.31,31.77,180547.0
2022-10-12 15:30:00,31.77,31.93,31.66,31.85,639787.0,31.77,31.93,31.66,31.85,639787.0
2022-10-13 09:30:00,29.84,30.22,28.82,29.66,473241.0,29.84,30.22,28.82,29.66,473241.0
2022-10-13 10:00:00,29.66,30.24,29.1,29.19,481107.0,29.66,30.24,29.1,29.19,481107.0
2022-10-13 10:30:00,29.15,29.68,29.03,29.15,403000.0,29.15,29.68,29.03,29.15,403000.0
2022-10-13 11:00:00,29.19,30.93,28.86,30.58,485597.0,29.19,30.93,28.86,30.58,485597.0
2022-10-13 11:30:00,30.61,31.36,30.21,30.58,298547.0,30.61,31.36,30.21,30.58,298547.0
2022-10-13 12:00:00,30.61,30.76,29.92,29.99,266119.0,30.61,30.76,29.92,29.99,266119.0
2022-10-13 12:30:00,30.0,30.32,29.9,30.25,236676.0,30.0,30.32,29.9,30.25,236676.0
2022-10-13 13:00:00,30.27,31.08,30.27,30.98,326039.0,30.27,31.08,30.27,30.98,326039.0
2022-10-13 13:30:00,31.0,31.14,30.53,30.79,221260.0,31.0,31.14,30.53,30.79,221260.0
2022-10-13 14:00:00,30.77,30.88,30.51,30.52,181292.0,30.77,30.88,30.51,30.52,181292.0
2022-10-13 14:30:00,30.55,31.08,30.52,31.0,201714.0,30.55,31.08,30.52,31.0,201714.0
2022-10-13 15:00:00,30.98,31.27,30.87,31.05,254515.0,30.98,31.27,30.87,31.05,254515.0
2022-10-13 15:30:00,31.05,31.21,30.77,30.87,513168.0,31.05,31.21,30.77,30.87,513168.0
2022-10-14 09:30:00,31.39,32.22,30.4,30.74,398263.0,31.39,32.22,30.4,30.74,398263.0
2022-10-14 10:00:00,30.71,30.71,29.22,29.5,322114.0,30.71,30.71,29.22,29.5,322114.0
2022-10-14 10:30:00,29.5,29.77,29.07,29.33,271661.0,29.5,29.77,29.07,29.33,271661.0
2022-10-14 11:00:00,29.29,29.63,28.91,29.23,311978.0,29.29,29.63,28.91,29.23,311978.0
2022-10-14 11:30:00,29.2,29.27,28.64,28.7,357861.0,29.2,29.27,28.64,28.7,357861.0
2022-10-14 12:00:00,28.66,28.82,28.33,28.78,233715.0,28.66,28.82,28.33,28.78,233715.0
2022-10-14 12:30:00,28.82,28.9,28.5,28.55,204383.0,28.82,28.9,28.5,28.55,204383.0
2022-10-14 13:00:00,28.54,28.76,28.22,28.43,148083.0,28.54,28.76,28.22,28.43,148083.0
2022-10-14 13:30:00,28.4,28.59,28.39,28.51,157125.0,28.4,28.59,28.39,28.51,157125.0
2022-10-14 14:00:00,28.5,28.5,28.11,28.24,153806.0,28.5,28.5,28.11,28.24,153806.0
2022-10-14 14:30:00,28.24,28.56,28.22,28.52,110166.0,28.24,28.56,28.22,28.52,110166.0
2022-10-14 15:00:00,28.52,28.6,28.22,28.33,137437.0,28.52,28.6,28.22,28.33,137437.0
2022-10-14 15:30:00,28.32,28.44,28.21,28.31,493902.0,28.32,28.44,28.21,28.31,493902.0
2022-10-17 09:30:00,29.46,31.56,29.17,31.35,784169.0,29.46,31.56,29.17,31.35,784169.0
2022-10-17 10:00:00,31.35,32.11,31.11,31.97,524095.0,31.35,32.11,31.11,31.97,524095.0
2022-10-17 10:30:00,32.02,32.84,31.93,32.14,583213.0,32.02,32.84,31.93,32.14,583213.0
2022-10-17 11:00:00,32.13,32.44,31.68,32.39,382978.0,32.13,32.44,31.68,32.39,382978.0
2022-10-17 11:30:00,32.37,32.96,32.29,32.62,354501.0,32.37,32.96,32.29,32.62,354501.0
2022-10-17 12:00:00,32.61,32.74,32.44,32.66,252828.0,32.61,32.74,32.44,32.66,252828.0
2022-10-17 12:30:00,32.66,32.92,32.48,32.67,244635.0,32.66,32.92,32.48,32.67,244635.0
2022-10-17 13:00:00,32.66,32.73,32.27,32.36,202396.0,32.66,32.73,32.27,32.36,202396.0
2022-10-17 13:30:00,32.36,32.64,32.22,32.61,150184.0,32.36,32.64,32.22,32.61,150184.0
2022-10-17 14:00:00,32.59,32.7,32.41,32.47,170087.0,32.59,32.7,32.41,32.47,170087.0
2022-10-17 14:30:00,32.47,32.56,32.31,32.37,144596.0,32.47,32.56,32.31,32.37,144596.0
2022-10-17 15:00:00,32.36,32.47,32.21,32.43,351954.0,32.36,32.47,32.21,32.43,351954.0
2022-10-17 15:30:00,32.43,32.47,32.21,32.27,674224.0,32.43,32.47,32.21,32.27,674224.0
2022-10-18 09:30:00,34.44,36.4,33.81,34.21,1091839.0,34.44,36.4,33.81,34.21,1091839.0
2022-10-18 10:00:00,34.22,34.44,33.34,33.34,410415.0,34.22,34.44,33.34,33.34,410415.0
2022-10-18 10:30:00,33.37,33.76,33.02,33.41,322268.0,33.37,33.76,33.02,33.41,322268.0
2022-10-18 11:00:00,33.42,33.51,32.6,32.61,271039.0,33.42,33.51,32.6,32.61,271039.0
2022-10-18 11:30:00,32.61,33.27,32.38,33.22,368701.0,32.61,33.27,32.38,33.22,368701.0
2022-10-18 12:00:00,33.19,33.73,33.11,33.68,343761.0,33.19,33.73,33.11,33.68,343761.0
2022-10-18 12:30:00,33.64,34.03,33.57,33.69,171038.0,33.64,34.03,33.57,33.69,171038.0
2022-10-18 13:00:00,33.69,33.79,33.35,33.76,134739.0,33.69,33.79,33.35,33.76,134739.0
2022-10-18 13:30:00,33.75,34.05,33.71,34.0,105086.0,33.75,34.05,33.71,34.0,105086.0
2022-10-18 14:00:00,34.01,34.26,33.79,34.25,105349.0,34.01,34.26,33.79,34.25,105349.0
2022-10-18 14:30:00,34.25,34.25,33.63,33.96,192735.0,34.25,34.25,33.63,33.96,192735.0
2022-10-18 15:00:00,33.98,34.17,33.8,34.11,192623.0,33.98,34.17,33.8,34.11,192623.0
2022-10-18 15:30:00,34.11,34.6,34.08,34.6,732083.0,34.11,34.6,34.08,34.6,732083.0
2022-10-19 09:30:00,33.48,34.44,33.06,33.22,449020.0,33.48,34.44,33.06,33.22,449020.0
2022-10-19 10:00:00,33.2,34.25,32.99,34.03,230085.0,33.2,34.25,32.99,34.03,230085.0
2022-10-19 10:30:00,34.12,34.2,33.0,33.02,258908.0,34.12,34.2,33.0,33.02,258908.0
2022-10-19 11:00:00,33.01,33.3,32.41,32.49,257552.0,33.01,33.3,32.41,32.49,257552.0
2022-10-19 11:30:00,32.5,32.69,32.19,32.22,245578.0,32.5,32.69,32.19,32.22,245578.0
2022-10-19 12:00:00,32.22,32.3,31.62,31.63,228009.0,32.22,32.3,31.62,31.63,228009.0
2022-10-19 12:30:00,31.61,31.87,31.27,31.39,222975.0,31.61,31.87,31.27,31.39,222975.0
2022-10-19 13:00:00,31.4,31.59,31.17,31.44,169171.0,31.4,31.59,31.17,31.44,169171.0
2022-10-19 13:30:00,31.47,31.61,31.4,31.55,135966.0,31.47,31.61,31.4,31.55,135966.0
2022-10-19 14:00:00,31.58,31.87,31.51,31.63,171529.0,31.58,31.87,31.51,31.63,171529.0
2022-10-19 14:30:00,31.63,31.71,31.47,31.66,230699.0,31.63,31.71,31.47,31.66,230699.0
2022-10-19 15:00:00,31.67,32.11,31.6,31.68,351630.0,31.67,32.11,31.6,31.68,351630.0
2022-10-19 15:30:00,31.68,31.71,31.52,31.69,475355.0,31.68,31.71,31.52,31.69,475355.0
2022-10-20 09:30:00,31.7,32.11,31.08,31.61,213125.0,31.7,32.11,31.08,31.61,213125.0
2022-10-20 10:00:00,31.69,32.68,31.61,32.42,290182.0,31.69,32.68,31.61,32.42,290182.0
2022-10-20 10:30:00,32.43,32.96,32.14,32.87,145085.0,32.43,32.96,32.14,32.87,145085.0
2022-10-20 11:00:00,32.85,33.23,32.57,32.84,115429.0,32.85,33.23,32.57,32.84,115429.0
2022-10-20 11:30:00,32.87,33.18,32.58,32.58,82299.0,32.87,33.18,32.58,32.58,82299.0
2022-10-20 12:00:00,32.59,32.65,31.78,31.9,104302.0,32.59,32.65,31.78,31.9,104302.0
2022-10-20 12:30:00,31.86,31.93,31.48,31.77,124673.0,31.86,31.93,31.48,31.77,124673.0
2022-10-20 13:00:00,31.78,31.92,31.48,31.9,183612.0,31.78,31.92,31.48,31.9,183612.0
2022-10-20 13:30:00,31.89,31.93,31.55,31.83,138829.0,31.89,31.93,31.55,31.83,138829.0
2022-10-20 14:00:00,31.85,31.9,31.63,31.83,69396.0,31.85,31.9,31.63,31.83,69396.0
2022-10-20 14:30:00,31.8,32.1,31.7,32.0,110259.0,31.8,32.1,31.7,32.0,110259.0
2022-10-20 15:00:00,32.01,32.32,31.96,32.01,137417.0,32.01,32.32,31.96,32.01,137417.0
2022-10-20 15:30:00,31.99,32.2,31.89,32.17,365241.0,31.99,32.2,31.89,32.17,365241.0
2022-10-21 09:30:00,31.51,32.46,30.85,32.45,365937.0,31.51,32.46,30.85,32.45,365937.0
2022-10-21 10:00:00,32.37,33.12,32.14,32.39,458747.0,32.37,33.12,32.14,32.39,458747.0
2022-10-21 10:30:00,32.32,32.65,32.08,32.09,152221.0,32.32,32.65,32.08,32.09,152221.0
2022-10-21 11:00:00,32.12,32.93,32.01,32.86,99599.0,32.12,32.93,32.01,32.86,99599.0
2022-10-21 11:30:00,32.89,33.16,32.62,33.0,123339.0,32.89,33.16,32.62,33.0,123339.0
2022-10-21 12:00:00,33.06,33.38,33.01,33.05,110164.0,33.06,33.38,33.01,33.05,110164.0
2022-10-21 12:30:00,33.05,33.48,32.9,33.2,131975.0,33.05,33.48,32.9,33.2,131975.0
2022-10-21 13:00:00,33.2,33.49,33.05,33.14,89727.0,33.2,33.49,33.05,33.14,89727.0
2022-10-21 13:30:00,33.11,33.28,32.92,33.01,86643.0,33.11,33.28,32.92,33.01,86643.0
2022-10-21 14:00:00,33.03,33.1,32.65,32.74,54270.0,33.03,33.1,32.65,32.74,54270.0
2022-10-21 14:30:00,32.72,32.82,32.49,32.55,69713.0,32.72,32.82,32.49,32.55,69713.0
2022-10-21 15:00:00,32.56,33.05,32.49,33.05,106142.0,32.56,33.05,32.49,33.05,106142.0
2022-10-21 15:30:00,33.03,33.4,32.92,33.16,370172.0,33.03,33.4,32.92,33.16,370172.0
2022-10-24 09:30:00,32.51,32.83,31.5,32.04,232936.0,32.51,32.83,31.5,32.04,232936.0
2022-10-24 10:00:00,32.05,32.05,30.7,30.93,240241.0,32.05,32.05,30.7,30.93,240241.0
2022-10-24 10:30:00,30.85,31.34,30.72,31.27,385773.0,30.85,31.34,30.72,31.27,385773.0
2022-10-24 11:00:00,31.27,31.66,31.05,31.62,156375.0,31.27,31.66,31.05,31.62,156375.0
2022-10-24 11:30:00,31.62,32.1,31.25,32.03,128226.0,31.62,32.1,31.25,32.03,128226.0
2022-10-24 12:00:00,32.03,32.34,31.82,31.93,91733.0,32.03,32.34,31.82,31.93,91733.0
2022-10-24 12:30:00,31.95,32.08,31.68,31.78,96524.0,31.95,32.08,31.68,31.78,96524.0
2022-10-24 13:00:00,31.8,31.8,31.16,31.24,104034.0,31.8,31.8,31.16,31.24,104034.0
2022-10-24 13:30:00,31.24,31.29,31.03,31.22,133108.0,31.24,31.29,31.03,31.22,133108.0
2022-10-24 14:00:00,31.21,31.45,31.18,31.39,96361.0,31.21,31.45,31.18,31.39,96361.0
2022-10-24 14:30:00,31.39,31.68,31.39,31.59,95175.0,31.39,31.68,31.39,31.59,95175.0
2022-10-24 15:00:00,31.63,31.95,31.62,31.91,101896.0,31.63,31.95,31.62,31.91,101896.0
2022-10-24 15:30:00,31.92,32.22,31.9,32.06,440087.0,31.92,32.22,31.9,32.06,440087.0
2022-10-25 09:30:00,32.12,34.28,32.12,33.85,337009.0,32.12,34.28,32.12,33.85,337009.0
2022-10-25 10:00:00,33.82,34.02,33.34,33.54,144771.0,33.82,34.02,33.34,33.54,144771.0
2022-10-25 10:30:00,33.53,33.61,32.92,33.53,123343.0,33.53,33.61,32.92,33.53,123343.0
2022-10-25 11:00:00,33.56,34.45,33.46,34.42,184466.0,33.56,34.45,33.46,34.42,184466.0
2022-10-25 11:30:00,34.42,34.78,34.27,34.61,247030.0,34.42,34.78,34.27,34.61,247030.0
2022-10-25 12:00:00,34.63,35.1,34.54,34.91,219949.0,34.63,35.1,34.54,34.91,219949.0
2022-10-25 12:30:00,34.91,35.0,34.22,34.32,275070.0,34.91,35.0,34.22,34.32,275070.0
2022-10-25 13:00:00,34.36,34.68,33.96,34.42,242223.0,34.36,34.68,33.96,34.42,242223.0
2022-10-25 13:30:00,34.43,34.58,34.14,34.39,272510.0,34.43,34.58,34.14,34.39,272510.0
2022-10-25 14:00:00,34.4,34.53,34.18,34.19,88946.0,34.4,34.53,34.18,34.19,88946.0
2022-10-25 14:30:00,34.2,34.29,34.06,34.15,74683.0,34.2,34.29,34.06,34.15,74683.0
2022-10-25 15:00:00,34.16,34.54,34.12,34.5,86152.0,34.16,34.54,34.12,34.5,86152.0
2022-10-25 15:30:00,34.5,34.8,34.46,34.53,445393.0,34.5,34.8,34.46,34.53,445393.0
2022-10-26 09:30:00,33.81,36.53,33.6,35.76,538155.0,33.81,36.53,33.6,35.76,538155.0
2022-10-26 10:00:00,35.76,36.84,35.73,36.7,271355.0,35.76,36.84,35.73,36.7,271355.0
2022-10-26 10:30:00,36.7,37.38,36.47,36.65,421726.0,36.7,37.38,36.47,36.65,421726.0
2022-10-26 11:00:00,36.67,37.64,36.67,37.48,275311.0,36.67,37.64,36.67,37.48,275311.0
2022-10-26 11:30:00,37.49,37.49,36.61,36.89,200827.0,37.49,37.49,36.61,36.89,200827.0
2022-10-26 12:00:00,36.9,37.3,36.53,36.6,179900.0,36.9,37.3,36.53,36.6,179900.0
2022-10-26 12:30:00,36.61,36.74,35.52,35.66,140980.0,36.61,36.74,35.52,35.66,140980.0
2022-10-26 13:00:00,35.66,35.76,34.99,35.01,190310.0,35.66,35.76,34.99,35.01,190310.0
2022-10-26 13:30:00,35.05,35.57,34.96,35.52,96191.0,35.05,35.57,34.96,35.52,96191.0
2022-10-26 14:00:00,35.52,35.61,35.05,35.08,93276.0,35.52,35.61,35.05,35.08,93276.0
2022-10-26 14:30:00,35.09,35.41,34.99,35.3,91751.0,35.09,35.41,34.99,35.3,91751.0
2022-10-26 15:00:00,35.28,35.28,34.8,34.93,84371.0,35.28,35.28,34.8,34.93,84371.0
2022-10-26 15:30:00,34.9,35.24,34.89,35.1,361202.0,34.9,35.24,34.89,35.1,361202.0
2022-10-27 09:30:00,35.41,36.41,34.5,34.7,307478.0,35.41,36.41,34.5,34.7,307478.0
2022-10-27 10:00:00,34.69,35.68,34.63,35.6,171351.0,34.69,35.68,34.63,35.6,171351.0
2022-10-27 10:30:00,35.6,35.92,34.72,35.28,139618.0,35.6,35.92,34.72,35.28,139618.0
2022-10-27 11:00:00,35.29,35.79,35.09,35.26,103295.0,35.29,35.79,35.09,35.26,103295.0
2022-10-27 11:30:00,35.26,35.54,35.07,35.14,72048.0,35.26,35.54,35.07,35.14,72048.0
2022-10-27 12:00:00,35.14,35.55,35.03,35.03,60739.0,35.14,35.55,35.03,35.03,60739.0
2022-10-27 12:30:00,35.02,35.42,34.98,35.32,49289.0,35.02,35.42,34.98,35.32,49289.0
2022-10-27 13:00:00,35.33,35.69,35.16,35.37,100029.0,35.33,35.69,35.16,35.37,100029.0
2022-10-27 13:30:00,35.37,35.44,35.21,35.36,61941.0,35.37,35.44,35.21,35.36,61941.0
2022-10-27 14:00:00,35.36,35.44,34.85,35.05,97462.0,35.36,35.44,34.85,35.05,97462.0
2022-10-27 14:30:00,35.05,35.17,34.93,35.01,65395.0,35.05,35.17,34.93,35.01,65395.0
2022-10-27 15:00:00,35.01,35.28,34.84,35.16,92873.0,35.01,35.28,34.84,35.16,92873.0
2022-10-27 15:30:00,35.16,35.32,35.06,35.2,512511.0,35.16,35.32,35.06,35.2,512511.0
2022-10-28 09:30:00,33.44,35.8,33.03,33.79,535479.0,33.44,35.8,33.03,33.79,535479.0
2022-10-28 10:00:00,33.87,34.01,32.7,33.03,312371.0,33.87,34.01,32.7,33.03,312371.0
2022-10-28 10:30:00,33.08,34.45,32.97,34.28,184342.0,33.08,34.45,32.97,34.28,184342.0
2022-10-28 11:00:00,34.32,34.49,33.7,33.98,122488.0,34.32,34.49,33.7,33.98,122488.0
2022-10-28 11:30:00,33.98,34.26,33.77,33.82,132363.0,33.98,34.26,33.77,33.82,132363.0
2022-10-28 12:00:00,33.8,34.41,33.72,34.33,63525.0,33.8,34.41,33.72,34.33,63525.0
2022-10-28 12:30:00,34.36,35.09,34.28,35.0,117259.0,34.36,35.09,34.28,35.0,117259.0
2022-10-28 13:00:00,35.0,35.17,34.91,35.02,73504.0,35.0,35.17,34.91,35.02,73504.0
2022-10-28 13:30:00,34.98,35.33,34.89,35.11,86420.0,34.98,35.33,34.89,35.11,86420.0
2022-10-28 14:00:00,35.09,35.58,34.95,35.37,167860.0,35.09,35.58,34.95,35.37,167860.0
2022-10-28 14:30:00,35.37,35.71,35.26,35.69,96700.0,35.37,35.71,35.26,35.69,96700.0
2022-10-28 15:00:00,35.69,35.74,35.51,35.67,100182.0,35.69,35.74,35.51,35.67,100182.0
2022-10-28 15:30:00,35.68,36.25,35.62,36.21,489151.0,35.68,36.25,35.62,36.21,489151.0
2022-10-31 09:30:00,36.05,37.31,35.77,36.97,447727.0,36.05,37.31,35.77,36.97,447727.0
2022-10-31 10:00:00,36.97,37.44,36.03,36.27,353794.0,36.97,37.44,36.03,36.27,353794.0
2022-10-31 10:30:00,36.23,37.45,35.99,36.85,325960.0,36.23,37.45,35.99,36.85,325960.0
2022-10-31 11:00:00,36.83,37.78,36.62,37.59,315251.0,36.83,37.78,36.62,37.59,315251.0
2022-10-31 11:30:00,37.6,38.18,37.54,37.73,392412.0,37.6,38.18,37.54,37.73,392412.0
2022-10-31 12:00:00,37.74,38.16,37.55,37.95,165598.0,37.74,38.16,37.55,37.95,165598.0
2022-10-31 12:30:00,37.95,37.99,37.39,37.44,222875.0,37.95,37.99,37.39,37.44,222875.0
2022-10-31 13:00:00,37.43,37.93,37.38,37.87,112420.0,37.43,37.93,37.38,37.87,112420.0
2022-10-31 13:30:00,37.84,37.92,37.54,37.73,127905.0,37.84,37.92,37.54,37.73,127905.0
2022-10-31 14:00:00,37.74,37.83,37.27,37.56,95511.0,37.74,37.83,37.27,37.56,95511.0
2022-10-31 14:30:00,37.55,37.73,37.18,37.25,76477.0,37.55,37.73,37.18,37.25,76477.0
2022-10-31 15:00:00,37.27,37.52,37.04,37.52,173865.0,37.27,37.52,37.04,37.52,173865.0
2022-10-31 15:30:00,37.5,37.92,37.48,37.91,753985.0,37.5,37.92,37.48,37.91,753985.0
2022-11-01 09:30:00,39.49,40.62,38.37,39.27,527709.0,39.49,40.62,38.37,39.27,527709.0
2022-11-01 10:00:00,39.32,39.54,38.23,39.43,313559.0,39.32,39.54,38.23,39.43,313559.0
2022-11-01 10:30:00,39.43,39.86,39.0,39.7,230194.0,39.43,39.86,39.0,39.7,230194.0
2022-11-01 11:00:00,39.75,39.83,38.64,39.18,269004.0,39.75,39.83,38.64,39.18,269004.0
2022-11-01 11:30:00,39.18,39.34,38.6,38.91,165388.0,39.18,39.34,38.6,38.91,165388.0
2022-11-01 12:00:00,38.87,39.36,38.4,38.41,108622.0,38.87,39.36,38.4,38.41,108622.0
2022-11-01 12:30:00,38.41,38.49,37.54,38.27,262271.0,38.41,38.49,37.54,38.27,262271.0
2022-11-01 13:00:00,38.3,38.32,37.88,38.0,99592.0,38.3,38.32,37.88,38.0,99592.0
2022-11-01 13:30:00,37.97,38.06,37.61,37.73,105312.0,37.97,38.06,37.61,37.73,105312.0
2022-11-01 14:00:00,37.75,37.89,37.64,37.79,96624.0,37.75,37.89,37.64,37.79,96624.0
2022-11-01 14:30:00,37.8,38.23,37.48,38.17,179549.0,37.8,38.23,37.48,38.17,179549.0
2022-11-01 15:00:00,38.17,38.23,37.72,37.72,113678.0,38.17,38.23,37.72,37.72,113678.0
2022-11-01 15:30:00,37.76,37.97,37.71,37.83,428241.0,37.76,37.97,37.71,37.83,428241.0
2022-11-02 09:30:00,37.66,38.43,36.94,37.99,264281.0,37.66,38.43,36.94,37.99,264281.0
2022-11-02 10:00:00,38.05,38.42,37.18,37.35,171331.0,38.05,38.42,37.18,37.35,171331.0
2022-11-02 10:30:00,37.36,37.76,37.33,37.45,89068.0,37.36,37.76,37.33,37.45,89068.0
2022-11-02 11:00:00,37.47,37.71,37.02,37.33,154320.0,37.47,37.71,37.02,37.33,154320.0
2022-11-02 11:30:00,37.33,37.49,36.81,36.82,78441.0,37.33,37.49,36.81,36.82,78441.0
2022-11-02 12:00:00,36.82,37.06,36.71,36.89,170766.0,36.82,37.06,36.71,36.89,170766.0
2022-11-02 12:30:00,36.89,37.32,36.73,37.16,106265.0,36.89,37.32,36.73,37.16,106265.0
2022-11-02 13:00:00,37.14,37.28,36.93,37.2,85912.0,37.14,37.28,36.93,37.2,85912.0
2022-11-02 13:30:00,37.19,37.68,37.1,37.43,133646.0,37.19,37.68,37.1,37.43,133646.0
2022-11-02 14:00:00,37.5,39.01,37.41,39.0,484001.0,37.5,39.01,37.41,39.0,484001.0
2022-11-02 14:30:00,38.99,39.0,36.51,36.89,288329.0,38.99,39.0,36.51,36.89,288329.0
2022-11-02 15:00:00,36.85,37.51,35.83,35.97,231908.0,36.85,37.51,35.83,35.97,231908.0
2022-11-02 15:30:00,35.96,36.29,35.48,35.69,687933.0,35.96,36.29,35.48,35.69,687933.0
2022-11-03 09:30:00,35.08,40.24,34.64,39.81,1321460.0,35.08,40.24,34.64,39.81,1321460.0
2022-11-03 10:00:00,39.84,40.18,35.89,36.32,1268870.0,39.84,40.18,35.89,36.32,1268870.0
2022-11-03 10:30:00,36.4,39.0,35.92,38.64,826388.0,36.4,39.0,35.92,38.64,826388.0
2022-11-03 11:00:00,38.68,39.28,37.51,37.62,550261.0,38.68,39.28,37.51,37.62,550261.0
2022-11-03 11:30:00,37.73,37.95,37.17,37.17,184944.0,37.73,37.95,37.17,37.17,184944.0
2022-11-03 12:00:00,37.18,38.49,37.12,38.31,240965.0,37.18,38.49,37.12,38.31,240965.0
2022-11-03 12:30:00,38.3,39.18,37.85,38.96,238426.0,38.3,39.18,37.85,38.96,238426.0
2022-11-03 13:00:00,38.96,39.1,38.32,38.34,188454.0,38.96,39.1,38.32,38.34,188454.0
2022-11-03 13:30:00,38.33,38.54,37.84,37.85,179690.0,38.33,38.54,37.84,37.85,179690.0
2022-11-03 14:00:00,37.84,38.15,37.81,37.92,161080.0,37.84,38.15,37.81,37.92,161080.0
2022-11-03 14:30:00,37.9,38.03,37.77,38.0,117091.0,37.9,38.03,37.77,38.0,117091.0
2022-11-03 15:00:00,38.01,38.4,37.9,38.31,185490.0,38.01,38.4,37.9,38.31,185490.0
2022-11-03 15:30:00,38.33,38.45,37.38,37.43,765641.0,38.33,38.45,37.38,37.43,765641.0
2022-11-04 09:30:00,39.33,39.4,36.19,36.47,716070.0,39.33,39.4,36.19,36.47,716070.0
2022-11-04 10:00:00,36.45,36.62,35.67,36.4,314084.0,36.45,36.62,35.67,36.4,314084.0
2022-11-04 10:30:00,36.39,37.17,36.24,36.27,317586.0,36.39,37.17,36.24,36.27,317586.0
2022-11-04 11:00:00,36.28,36.53,35.66,35.66,215374.0,36.28,36.53,35.66,35.66,215374.0
2022-11-04 11:30:00,35.68,35.69,33.61,33.66,399900.0,35.68,35.69,33.61,33.66,399900.0
2022-11-04 12:00:00,33.66,33.96,33.1,33.38,425114.0,33.66,33.96,33.1,33.38,425114.0
2022-11-04 12:30:00,33.38,33.6,32.55,32.6,173643.0,33.38,33.6,32.55,32.6,173643.0
2022-11-04 13:00:00,32.57,32.9,31.89,31.9,307674.0,32.57,32.9,31.89,31.9,307674.0
2022-11-04 13:30:00,31.9,32.07,31.51,31.53,367523.0,31.9,32.07,31.51,31.53,367523.0
2022-11-04 14:00:00,31.53,31.82,31.13,31.81,357421.0,31.53,31.82,31.13,31.81,357421.0
2022-11-04 14:30:00,31.78,32.45,31.68,32.36,276280.0,31.78,32.45,31.68,32.36,276280.0
2022-11-04 15:00:00,32.36,32.86,32.33,32.79,364478.0,32.36,32.86,32.33,32.79,364478.0
2022-11-04 15:30:00,32.79,33.04,32.64,32.73,593628.0,32.79,33.04,32.64,32.73,593628.0
2022-11-07 09:30:00,33.14,33.36,31.36,32.01,231525.0,33.14,33.36,31.36,32.01,231525.0
2022-11-07 10:00:00,32.01,32.76,31.16,31.28,223294.0,32.01,32.76,31.16,31.28,223294.0
2022-11-07 10:30:00,31.27,31.38,30.95,31.19,236579.0,31.27,31.38,30.95,31.19,236579.0
2022-11-07 11:00:00,31.19,32.01,30.95,31.94,238208.0,31.19,32.01,30.95,31.94,238208.0
2022-11-07 11:30:00,31.94,32.16,31.63,31.73,125248.0,31.94,32.16,31.63,31.73,125248.0
2022-11-07 12:00:00,31.73,31.91,31.49,31.89,81832.0,31.73,31.91,31.49,31.89,81832.0
2022-11-07 12:30:00,31.9,32.05,31.76,31.85,92605.0,31.9,32.05,31.76,31.85,92605.0
2022-11-07 13:00:00,31.86,32.03,31.48,31.52,102404.0,31.86,32.03,31.48,31.52,102404.0
2022-11-07 13:30:00,31.52,31.63,31.31,31.63,125493.0,31.52,31.63,31.31,31.63,125493.0
2022-11-07 14:00:00,31.64,32.48,31.54,32.43,141232.0,31.64,32.48,31.54,32.43,141232.0
2022-11-07 14:30:00,32.42,32.79,32.38,32.62,124655.0,32.42,32.79,32.38,32.62,124655.0
2022-11-07 15:00:00,32.62,33.05,32.61,32.92,179596.0,32.62,33.05,32.61,32.92,179596.0
2022-11-07 15:30:00,32.93,33.02,32.49,32.67,384451.0,32.93,33.02,32.49,32.67,384451.0
2022-11-08 09:30:00,32.88,32.88,31.12,31.19,251946.0,32.88,32.88,31.12,31.19,251946.0
2022-11-08 10:00:00,31.08,31.42,30.88,31.13,227573.0,31.08,31.42,30.88,31.13,227573.0
2022-11-08 10:30:00,31.17,31.43,31.05,31.14,190896.0,31.17,31.43,31.05,31.14,190896.0
2022-11-08 11:00:00,31.14,32.4,31.01,32.4,218325.0,31.14,32.4,31.01,32.4,218325.0
2022-11-08 11:30:00,32.43,33.1,32.29,32.96,164752.0,32.43,33.1,32.29,32.96,164752.0
2022-11-08 12:00:00,32.99,33.19,32.74,33.15,116910.0,32.99,33.19,32.74,33.15,116910.0
2022-11-08 12:30:00,33.17,33.17,32.72,32.81,70747.0,33.17,33.17,32.72,32.81,70747.0
2022-11-08 13:00:00,32.78,33.01,32.15,32.21,88539.0,32.78,33.01,32.15,32.21,88539.0
2022-11-08 13:30:00,32.19,32.48,32.04,32.12,84277.0,32.19,32.48,32.04,32.12,84277.0
2022-11-08 14:00:00,32.1,32.23,31.36,31.36,86052.0,32.1,32.23,31.36,31.36,86052.0
2022-11-08 14:30:00,31.36,31.72,31.19,31.53,93255.0,31.36,31.72,31.19,31.53,93255.0
2022-11-08 15:00:00,31.5,32.05,31.47,32.0,71246.0,31.5,32.05,31.47,32.0,71246.0
2022-11-08 15:30:00,32.02,32.4,31.97,32.0,411287.0,32.02,32.4,31.97,32.0,411287.0
2022-11-09 09:30:00,31.74,31.74,30.05,30.08,359460.0,31.74,31.74,30.05,30.08,359460.0
2022-11-09 10:00:00,30.05,30.64,29.96,30.16,198106.0,30.05,30.64,29.96,30.16,198106.0
2022-11-09 10:30:00,30.13,30.32,29.64,29.83,200979.0,30.13,30.32,29.64,29.83,200979.0
2022-11-09 11:00:00,29.83,30.06,29.55,29.59,248659.0,29.83,30.06,29.55,29.59,248659.0
2022-11-09 11:30:00,29.59,30.25,29.35,30.01,190731.0,29.59,30.25,29.35,30.01,190731.0
2022-11-09 12:00:00,30.04,30.18,29.52,29.68,141901.0,30.04,30.18,29.52,29.68,141901.0
2022-11-09 12:30:00,29.65,29.8,29.35,29.46,169462.0,29.65,29.8,29.35,29.46,169462.0
2022-11-09 13:00:00,29.47,29.54,28.99,29.02,152922.0,29.47,29.54,28.99,29.02,152922.0
2022-11-09 13:30:00,29.0,29.0,28.7,28.89,147919.0,29.0,29.0,28.7,28.89,147919.0
2022-11-09 14:00:00,28.89,29.27,28.89,29.2,149715.0,28.89,29.27,28.89,29.2,149715.0
2022-11-09 14:30:00,29.2,29.23,28.83,28.99,168953.0,29.2,29.23,28.83,28.99,168953.0
2022-11-09 15:00:00,28.99,29.25,28.99,29.14,151901.0,28.99,29.25,28.99,29.14,151901.0
2022-11-09 15:30:00,29.13,29.13,28.74,28.74,573066.0,29.13,29.13,28.74,28.74,573066.0
2022-11-10 09:30:00,32.5,36.31,32.5,36.29,1708904.0,32.5,36.31,32.5,36.29,1708904.0
2022-11-10 10:00:00,36.29,38.38,36.12,38.03,1719843.0,36.29,38.38,36.12,38.03,1719843.0
2022-11-10 10:30:00,38.02,38.03,36.15,37.08,849745.0,38.02,38.03,36.15,37.08,849745.0
2022-11-10 11:00:00,37.07,38.45,37.06,38.2,538633.0,37.07,38.45,37.06,38.2,538633.0
2022-11-10 11:30:00,38.21,38.89,37.91,38.7,595063.0,38.21,38.89,37.91,38.7,595063.0
2022-11-10 12:00:00,38.66,38.7,37.41,37.69,494133.0,38.66,38.7,37.41,37.69,494133.0
2022-11-10 12:30:00,37.7,37.7,36.65,36.73,490221.0,37.7,37.7,36.65,36.73,490221.0
2022-11-10 13:00:00,36.72,36.9,36.51,36.55,272554.0,36.72,36.9,36.51,36.55,272554.0
2022-11-10 13:30:00,36.55,36.85,36.23,36.66,220171.0,36.55,36.85,36.23,36.66,220171.0
2022-11-10 14:00:00,36.68,36.94,36.38,36.54,199268.0,36.68,36.94,36.38,36.54,199268.0
2022-11-10 14:30:00,36.53,36.6,36.3,36.46,210712.0,36.53,36.6,36.3,36.46,210712.0
2022-11-10 15:00:00,36.44,36.81,36.22,36.79,338296.0,36.44,36.81,36.22,36.79,338296.0
2022-11-10 15:30:00,36.79,37.08,36.56,36.8,1137254.0,36.79,37.08,36.56,36.8,1137254.0
2022-11-11 09:30:00,36.26,37.8,35.65,37.24,444890.0,36.26,37.8,35.65,37.24,444890.0
2022-11-11 10:00:00,37.19,38.93,36.68,38.75,316181.0,37.19,38.93,36.68,38.75,316181.0
2022-11-11 10:30:00,38.68,40.57,38.52,40.38,547423.0,38.68,40.57,38.52,40.38,547423.0
2022-11-11 11:00:00,40.38,40.54,39.28,39.29,303689.0,40.38,40.54,39.28,39.29,303689.0
2022-11-11 11:30:00,39.32,40.12,39.04,39.82,291696.0,39.32,40.12,39.04,39.82,291696.0
2022-11-11 12:00:00,39.78,40.72,39.63,40.65,212245.0,39.78,40.72,39.63,40.65,212245.0
2022-11-11 12:30:00,40.65,40.75,40.19,40.48,162679.0,40.65,40.75,40.19,40.48,162679.0
2022-11-11 13:00:00,40.48,41.48,40.32,41.46,252572.0,40.48,41.48,40.32,41.46,252572.0
2022-11-11 13:30:00,41.48,41.87,41.12,41.67,242811.0,41.48,41.87,41.12,41.67,242811.0
2022-11-11 14:00:00,41.71,42.62,41.36,42.59,259288.0,41.71,42.62,41.36,42.59,259288.0
2022-11-11 14:30:00,42.57,42.85,42.09,42.35,259564.0,42.57,42.85,42.09,42.35,259564.0
2022-11-11 15:00:00,42.42,42.46,41.54,41.89,334360.0,42.42,42.46,41.54,41.89,334360.0
2022-11-11 15:30:00,41.88,42.14,41.36,41.51,876695.0,41.88,42.14,41.36,41.51,876695.0
2022-11-14 09:30:00,40.68,42.4,39.94,42.23,530188.0,40.68,42.4,39.94,42.23,530188.0
2022-11-14 10:00:00,42.3,43.92,41.56,41.95,696901.0,42.3,43.92,41.56,41.95,696901.0
2022-11-14 10:30:00,41.87,42.6,41.77,42.23,271751.0,41.87,42.6,41.77,42.23,271751.0
2022-11-14 11:00:00,42.29,42.44,40.59,41.3,1095320.0,42.29,42.44,40.59,41.3,1095320.0
2022-11-14 11:30:00,41.3,41.99,41.24,41.37,227062.0,41.3,41.99,41.24,41.37,227062.0
2022-11-14 12:00:00,41.39,41.98,41.25,41.88,140284.0,41.39,41.98,41.25,41.88,140284.0
2022-11-14 12:30:00,41.91,42.14,41.78,41.92,125758.0,41.91,42.14,41.78,41.92,125758.0
2022-11-14 13:00:00,41.93,42.18,41.74,42.13,170131.0,41.93,42.18,41.74,42.13,170131.0
2022-11-14 13:30:00,42.13,42.15,41.87,41.94,113297.0,42.13,42.15,41.87,41.94,113297.0
2022-11-14 14:00:00,41.92,41.99,41.73,41.94,151646.0,41.92,41.99,41.73,41.94,151646.0
2022-11-14 14:30:00,41.94,41.97,41.26,41.5,161066.0,41.94,41.97,41.26,41.5,161066.0
2022-11-14 15:00:00,41.5,41.73,41.07,41.47,292622.0,41.5,41.73,41.07,41.47,292622.0
2022-11-14 15:30:00,41.47,41.49,40.54,40.55,799939.0,41.47,41.49,40.54,40.55,799939.0
2022-11-15 09:30:00,42.43,43.77,40.84,42.82,656841.0,42.43,43.77,40.84,42.82,656841.0
2022-11-15 10:00:00,42.89,43.31,41.72,42.61,308069.0,42.89,43.31,41.72,42.61,308069.0
2022-11-15 10:30:00,42.64,42.72,41.84,42.45,201624.0,42.64,42.72,41.84,42.45,201624.0
2022-11-15 11:00:00,42.41,43.08,42.02,42.73,151353.0,42.41,43.08,42.02,42.73,151353.0
2022-11-15 11:30:00,42.76,43.1,42.55,42.93,87269.0,42.76,43.1,42.55,42.93,87269.0
2022-11-15 12:00:00,42.92,43.03,42.4,42.85,93428.0,42.92,43.03,42.4,42.85,93428.0
2022-11-15 12:30:00,42.85,43.04,42.62,42.96,80870.0,42.85,43.04,42.62,42.96,80870.0
2022-11-15 13:00:00,42.96,43.2,41.75,41.83,257756.0,42.96,43.2,41.75,41.83,257756.0
2022-11-15 13:30:00,41.82,42.12,41.26,41.8,135344.0,41.82,42.12,41.26,41.8,135344.0
2022-11-15 14:00:00,41.78,42.86,41.33,42.59,121015.0,41.78,42.86,41.33,42.59,121015.0
2022-11-15 14:30:00,42.59,42.61,41.79,42.43,124655.0,42.59,42.61,41.79,42.43,124655.0
2022-11-15 15:00:00,42.41,42.61,42.07,42.31,168708.0,42.41,42.61,42.07,42.31,168708.0
2022-11-15 15:30:00,42.28,42.39,41.97,42.19,495039.0,42.28,42.39,41.97,42.19,495039.0
2022-11-16 09:30:00,39.96,40.29,38.42,38.86,682264.0,39.96,40.29,38.42,38.86,682264.0
2022-11-16 10:00:00,38.83,39.06,37.9,38.39,380551.0,38.83,39.06,37.9,38.39,380551.0
2022-11-16 10:30:00,38.35,39.04,38.0,38.03,227121.0,38.35,39.04,38.0,38.03,227121.0
2022-11-16 11:00:00,38.0,38.58,38.0,38.47,125662.0,38.0,38.58,38.0,38.47,125662.0
2022-11-16 11:30:00,38.48,38.65,38.03,38.27,171698.0,38.48,38.65,38.03,38.27,171698.0
2022-11-16 12:00:00,38.27,38.29,38.01,38.12,88875.0,38.27,38.29,38.01,38.12,88875.0
2022-11-16 12:30:00,38.07,38.54,38.06,38.38,76507.0,38.07,38.54,38.06,38.38,76507.0
2022-11-16 13:00:00,38.38,38.63,38.34,38.46,100930.0,38.38,38.63,38.34,38.46,100930.0
2022-11-16 13:30:00,38.48,38.64,38.02,38.02,130967.0,38.48,38.64,38.02,38.02,130967.0
2022-11-16 14:00:00,38.02,38.03,36.84,37.5,352527.0,38.02,38.03,36.84,37.5,352527.0
2022-11-16 14:30:00,37.49,37.79,37.12,37.72,151403.0,37.49,37.79,37.12,37.72,151403.0
2022-11-16 15:00:00,37.71,37.77,37.01,37.19,179752.0,37.71,37.77,37.01,37.19,179752.0
2022-11-16 15:30:00,37.19,37.73,37.01,37.57,541387.0,37.19,37.73,37.01,37.57,541387.0
2022-11-17 09:30:00,36.49,36.67,34.97,35.05,540765.0,36.49,36.67,34.97,35.05,540765.0
2022-11-17 10:00:00,35.05,35.75,34.88,35.41,374074.0,35.05,35.75,34.88,35.41,374074.0
2022-11-17 10:30:00,35.4,35.5,34.59,34.66,241669.0,35.4,35.5,34.59,34.66,241669.0
2022-11-17 11:00:00,34.65,34.89,34.4,34.66,230269.0,34.65,34.89,34.4,34.66,230269.0
2022-11-17 11:30:00,34.69,34.69,34.06,34.43,311615.0,34.69,34.69,34.06,34.43,311615.0
2022-11-17 12:00:00,34.43,34.68,34.17,34.22,295872.0,34.43,34.68,34.17,34.22,295872.0
2022-11-17 12:30:00,34.22,34.59,34.03,34.53,149500.0,34.22,34.59,34.03,34.53,149500.0
2022-11-17 13:00:00,34.52,34.72,34.32,34.34,191077.0,34.52,34.72,34.32,34.34,191077.0
2022-11-17 13:30:00,34.34,34.4,34.01,34.05,174193.0,34.34,34.4,34.01,34.05,174193.0
2022-11-17 14:00:00,34.05,34.21,33.6,33.72,305815.0,34.05,34.21,33.6,33.72,305815.0
2022-11-17 14:30:00,33.73,33.8,33.61,33.73,176889.0,33.73,33.8,33.61,33.73,176889.0
2022-11-17 15:00:00,33.73,33.77,33.51,33.58,410904.0,33.73,33.77,33.51,33.58,410904.0
2022-11-17 15:30:00,33.58,34.23,33.58,34.09,654094.0,33.58,34.23,33.58,34.09,654094.0
2022-11-18 09:30:00,34.63,35.39,33.9,33.93,511075.0,34.63,35.39,33.9,33.93,511075.0
2022-11-18 10:00:00,33.93,34.0,32.39,32.7,542130.0,33.93,34.0,32.39,32.7,542130.0
2022-11-18 10:30:00,32.68,33.2,32.63,33.0,344441.0,32.68,33.2,32.63,33.0,344441.0
2022-11-18 11:00:00,33.0,33.57,32.86,33.36,272591.0,33.0,33.57,32.86,33.36,272591.0
2022-11-18 11:30:00,33.37,33.51,33.05,33.32,180816.0,33.37,33.51,33.05,33.32,180816.0
2022-11-18 12:00:00,33.34,33.52,33.18,33.44,127929.0,33.34,33.52,33.18,33.44,127929.0
2022-11-18 12:30:00,33.44,33.56,33.27,33.49,101384.0,33.44,33.56,33.27,33.49,101384.0
2022-11-18 13:00:00,33.48,33.52,33.13,33.28,163517.0,33.48,33.52,33.13,33.28,163517.0
2022-11-18 13:30:00,33.3,33.33,32.98,33.13,164478.0,33.3,33.33,32.98,33.13,164478.0
2022-11-18 14:00:00,33.12,33.39,33.02,33.06,109993.0,33.12,33.39,33.02,33.06,109993.0
2022-11-18 14:30:00,33.07,33.11,32.66,32.8,223780.0,33.07,33.11,32.66,32.8,223780.0
2022-11-18 15:00:00,32.8,33.2,32.79,33.18,233160.0,32.8,33.2,32.79,33.18,233160.0
2022-11-18 15:30:00,33.19,33.39,33.05,33.21,1046585.0,33.19,33.39,33.05,33.21,1046585.0
2022-11-21 09:30:00,32.56,32.81,31.56,31.7,538232.0,32.56,32.81,31.56,31.7,538232.0
2022-11-21 10:00:00,31.68,31.87,31.13,31.14,411078.0,31.68,31.87,31.13,31.14,411078.0
2022-11-21 10:30:00,31.11,31.54,30.99,31.19,252606.0,31.11,31.54,30.99,31.19,252606.0
2022-11-21 11:00:00,31.21,31.85,31.15,31.7,364940.0,31.21,31.85,31.15,31.7,364940.0
2022-11-21 11:30:00,31.69,31.98,31.5,31.74,282302.0,31.69,31.98,31.5,31.74,282302.0
2022-11-21 12:00:00,31.72,32.09,31.68,31.95,255625.0,31.72,32.09,31.68,31.95,255625.0
2022-11-21 12:30:00,31.93,32.19,31.8,31.86,247435.0,31.93,32.19,31.8,31.86,247435.0
2022-11-21 13:00:00,31.86,32.32,31.83,32.03,204011.0,31.86,32.32,31.83,32.03,204011.0
2022-11-21 13:30:00,32.04,32.4,32.03,32.17,121547.0,32.04,32.4,32.03,32.17,121547.0
2022-11-21 14:00:00,32.16,32.63,32.15,32.39,169316.0,32.16,32.63,32.15,32.39,169316.0
2022-11-21 14:30:00,32.37,32.7,32.22,32.55,132275.0,32.37,32.7,32.22,32.55,132275.0
2022-11-21 15:00:00,32.57,33.07,32.55,33.05,252264.0,32.57,33.07,32.55,33.05,252264.0
2022-11-21 15:30:00,33.04,33.27,32.86,33.0,743822.0,33.04,33.27,32.86,33.0,743822.0
2022-11-22 09:30:00,32.16,33.1,31.73,32.54,484709.0,32.16,33.1,31.73,32.54,484709.0
2022-11-22 10:00:00,32.55,33.73,32.46,33.67,455733.0,32.55,33.73,32.46,33.67,455733.0
2022-11-22 10:30:00,33.66,33.81,33.22,33.68,418108.0,33.66,33.81,33.22,33.68,418108.0
2022-11-22 11:00:00,33.69,33.71,32.91,33.04,254425.0,33.69,33.71,32.91,33.04,254425.0
2022-11-22 11:30:00,33.04,33.24,32.85,32.93,193504.0,33.04,33.24,32.85,32.93,193504.0
2022-11-22 12:00:00,32.91,33.06,32.49,32.58,173080.0,32.91,33.06,32.49,32.58,173080.0
2022-11-22 12:30:00,32.55,32.92,32.55,32.61,98012.0,32.55,32.92,32.55,32.61,98012.0
2022-11-22 13:00:00,32.59,32.89,32.46,32.7,114258.0,32.59,32.89,32.46,32.7,114258.0
2022-11-22 13:30:00,32.69,32.85,32.56,32.59,91265.0,32.69,32.85,32.56,32.59,91265.0
2022-11-22 14:00:00,32.59,32.61,32.2,32.33,185114.0,32.59,32.61,32.2,32.33,185114.0
2022-11-22 14:30:00,32.33,32.52,32.23,32.3,164939.0,32.33,32.52,32.23,32.3,164939.0
2022-11-22 15:00:00,32.3,32.62,32.26,32.62,131750.0,32.3,32.62,32.26,32.62,131750.0
2022-11-22 15:30:00,32.62,33.03,32.57,33.03,535759.0,32.62,33.03,32.57,33.03,535759.0
2022-11-23 09:30:00,33.3,34.09,33.11,33.43,189842.0,33.3,34.09,33.11,33.43,189842.0
2022-11-23 10:00:00,33.42,33.52,32.59,32.61,153376.0,33.42,33.52,32.59,32.61,153376.0
2022-11-23 10:30:00,32.62,33.04,32.6,33.03,113554.0,32.62,33.04,32.6,33.03,113554.0
2022-11-23 11:00:00,33.0,33.05,32.5,32.9,159706.0,33.0,33.05,32.5,32.9,159706.0
2022-11-23 11:30:00,32.93,33.24,32.36,32.47,110191.0,32.93,33.24,32.36,32.47,110191.0
2022-11-23 12:00:00,32.44,32.94,32.36,32.9,104099.0,32.44,32.94,32.36,32.9,104099.0
2022-11-23 12:30:00,32.92,33.03,32.43,32.58,107701.0,32.92,33.03,32.43,32.58,107701.0
2022-11-23 13:00:00,32.56,33.0,32.52,32.92,92159.0,32.56,33.0,32.52,32.92,92159.0
2022-11-23 13:30:00,32.96,33.14,32.9,32.99,97506.0,32.96,33.14,32.9,32.99,97506.0
2022-11-23 14:00:00,33.0,33.44,32.84,32.87,195007.0,33.0,33.44,32.84,32.87,195007.0
2022-11-23 14:30:00,32.87,32.91,32.59,32.71,100907.0,32.87,32.91,32.59,32.71,100907.0
2022-11-23 15:00:00,32.7,33.03,32.62,32.96,112055.0,32.7,33.03,32.62,32.96,112055.0
2022-11-23 15:30:00,32.96,33.05,32.88,32.92,327914.0,32.96,33.05,32.88,32.92,327914.0
2022-11-25 09:30:00,32.69,32.82,32.07,32.65,152663.0,32.69,32.82,32.07,32.65,152663.0
2022-11-25 10:00:00,32.63,33.17,32.3,32.41,155409.0,32.63,33.17,32.3,32.41,155409.0
2022-11-25 10:30:00,32.4,32.6,32.14,32.36,83654.0,32.4,32.6,32.14,32.36,83654.0
2022-11-25 11:00:00,32.39,32.63,32.3,32.33,93190.0,32.39,32.63,32.3,32.33,93190.0
2022-11-25 11:30:00,32.36,32.61,32.2,32.55,62482.0,32.36,32.61,32.2,32.55,62482.0
2022-11-25 12:00:00,32.57,32.69,32.4,32.41,56381.0,32.57,32.69,32.4,32.41,56381.0
2022-11-25 12:30:00,32.42,32.45,31.75,32.08,308625.0,32.42,32.45,31.75,32.08,308625.0
2022-11-28 09:30:00,32.16,33.1,32.03,32.79,323364.0,32.16,33.1,32.03,32.79,323364.0
2022-11-28 10:00:00,32.78,32.84,31.85,31.96,273535.0,32.78,32.84,31.85,31.96,273535.0
2022-11-28 10:30:00,31.97,32.23,31.58,32.05,309650.0,31.97,32.23,31.58,32.05,309650.0
2022-11-28 11:00:00,32.03,32.34,32.02,32.18,135237.0,32.03,32.34,32.02,32.18,135237.0
2022-11-28 11:30:00,32.23,32.5,32.22,32.39,140879.0,32.23,32.5,32.22,32.39,140879.0
2022-11-28 12:00:00,32.4,32.51,32.13,32.36,137725.0,32.4,32.51,32.13,32.36,137725.0
2022-11-28 12:30:00,32.37,32.58,32.16,32.27,127686.0,32.37,32.58,32.16,32.27,127686.0
2022-11-28 13:00:00,32.27,32.47,32.26,32.3,91304.0,32.27,32.47,32.26,32.3,91304.0
2022-11-28 13:30:00,32.33,32.52,32.21,32.26,78270.0,32.33,32.52,32.21,32.26,78270.0
2022-11-28 14:00:00,32.27,32.37,32.18,32.26,79724.0,32.27,32.37,32.18,32.26,79724.0
2022-11-28 14:30:00,32.25,32.54,32.24,32.45,130945.0,32.25,32.54,32.24,32.45,130945.0
2022-11-28 15:00:00,32.45,32.52,32.19,32.2,111621.0,32.45,32.52,32.19,32.2,111621.0
2022-11-28 15:30:00,32.2,32.35,32.16,32.28,418709.0,32.2,32.35,32.16,32.28,418709.0
2022-11-29 09:30:00,32.36,32.37,31.0,32.24,559497.0,32.36,32.37,31.0,32.24,559497.0
2022-11-29 10:00:00,32.23,32.49,32.0,32.24,274759.0,32.23,32.49,32.0,32.24,274759.0
2022-11-29 10:30:00,32.23,32.69,32.16,32.24,324121.0,32.23,32.69,32.16,32.24,324121.0
2022-11-29 11:00:00,32.23,32.31,31.69,31.96,120182.0,32.23,32.31,31.69,31.96,120182.0
2022-11-29 11:30:00,31.94,32.21,31.85,32.19,88362.0,31.94,32.21,31.85,32.19,88362.0
2022-11-29 12:00:00,32.21,32.38,32.1,32.13,99385.0,32.21,32.38,32.1,32.13,99385.0
2022-11-29 12:30:00,32.13,32.29,32.1,32.11,99477.0,32.13,32.29,32.1,32.11,99477.0
2022-11-29 13:00:00,32.11,32.16,31.92,31.93,95465.0,32.11,32.16,31.92,31.93,95465.0
2022-11-29 13:30:00,31.93,32.08,31.89,31.97,104318.0,31.93,32.08,31.89,31.97,104318.0
2022-11-29 14:00:00,31.98,32.06,31.89,31.98,123751.0,31.98,32.06,31.89,31.98,123751.0
2022-11-29 14:30:00,31.98,31.98,31.72,31.73,120119.0,31.98,31.98,31.72,31.73,120119.0
2022-11-29 15:00:00,31.72,31.82,31.54,31.67,188552.0,31.72,31.82,31.54,31.67,188552.0
2022-11-29 15:30:00,31.68,31.84,31.57,31.68,434922.0,31.68,31.84,31.57,31.68,434922.0
2022-11-30 09:30:00,34.11,35.24,33.36,33.43,1075049.0,34.11,35.24,33.36,33.43,1075049.0
2022-11-30 10:00:00,33.52,34.95,33.28,34.75,944682.0,33.52,34.95,33.28,34.75,944682.0
2022-11-30 10:30:00,34.77,34.97,33.37,33.52,372967.0,34.77,34.97,33.37,33.52,372967.0
2022-11-30 11:00:00,33.54,33.92,33.27,33.73,220510.0,33.54,33.92,33.27,33.73,220510.0
2022-11-30 11:30:00,33.71,34.1,33.51,33.9,321365.0,33.71,34.1,33.51,33.9,321365.0
2022-11-30 12:00:00,33.9,33.92,32.96,33.22,222301.0,33.9,33.92,32.96,33.22,222301.0
2022-11-30 12:30:00,33.23,33.42,32.85,32.9,170654.0,33.23,33.42,32.85,32.9,170654.0
2022-11-30 13:00:00,32.9,33.2,32.74,33.0,190391.0,32.9,33.2,32.74,33.0,190391.0
2022-11-30 13:30:00,33.01,34.41,32.88,34.41,335867.0,33.01,34.41,32.88,34.41,335867.0
2022-11-30 14:00:00,34.38,36.12,34.38,35.89,671106.0,34.38,36.12,34.38,35.89,671106.0
2022-11-30 14:30:00,35.92,35.98,35.35,35.51,381121.0,35.92,35.98,35.35,35.51,381121.0
2022-11-30 15:00:00,35.53,36.41,35.43,36.34,330066.0,35.53,36.41,35.43,36.34,330066.0
2022-11-30 15:30:00,36.32,36.72,36.07,36.64,1274152.0,36.32,36.72,36.07,36.64,1274152.0
2022-12-01 09:30:00,36.73,38.89,36.73,38.87,766706.0,36.73,38.89,36.73,38.87,766706.0
2022-12-01 10:00:00,38.92,39.47,36.76,37.1,859312.0,38.92,39.47,36.76,37.1,859312.0
2022-12-01 10:30:00,37.03,38.45,36.79,38.45,315462.0,37.03,38.45,36.79,38.45,315462.0
2022-12-01 11:00:00,38.45,38.51,37.73,38.21,205999.0,38.45,38.51,37.73,38.21,205999.0
2022-12-01 11:30:00,38.26,39.32,38.24,39.18,252668.0,38.26,39.32,38.24,39.18,252668.0
2022-12-01 12:00:00,39.15,39.65,38.78,39.48,276538.0,39.15,39.65,38.78,39.48,276538.0
2022-12-01 12:30:00,39.5,39.72,39.25,39.51,257569.0,39.5,39.72,39.25,39.51,257569.0
2022-12-01 13:00:00,39.51,40.66,39.46,40.54,392350.0,39.51,40.66,39.46,40.54,392350.0
2022-12-01 13:30:00,40.55,40.99,40.27,40.28,386518.0,40.55,40.99,40.27,40.28,386518.0
2022-12-01 14:00:00,40.26,40.94,40.24,40.78,349319.0,40.26,40.94,40.24,40.78,349319.0
2022-12-01 14:30:00,40.77,41.38,40.64,41.21,405455.0,40.77,41.38,40.64,41.21,405455.0
2022-12-01 15:00:00,41.18,41.49,41.14,41.47,454834.0,41.18,41.49,41.14,41.47,454834.0
2022-12-01 15:30:00,41.47,41.97,41.38,41.69,1049652.0,41.47,41.97,41.38,41.69,1049652.0
2022-12-02 09:30:00,41.04,41.3,39.25,40.56,738501.0,41.04,41.3,39.25,40.56,738501.0
2022-12-02 10:00:00,40.54,40.9,39.5,40.02,642680.0,40.54,40.9,39.5,40.02,642680.0
2022-12-02 10:30:00,39.99,40.42,39.54,40.07,263247.0,39.99,40.42,39.54,40.07,263247.0
2022-12-02 11:00:00,40.05,40.27,39.75,40.12,157555.0,40.05,40.27,39.75,40.12,157555.0
2022-12-02 11:30:00,40.15,40.31,39.89,40.13,176086.0,40.15,40.31,39.89,40.13,176086.0
2022-12-02 12:00:00,40.14,40.6,40.06,40.45,278749.0,40.14,40.6,40.06,40.45,278749.0
2022-12-02 12:30:00,40.41,41.3,40.37,41.26,209114.0,40.41,41.3,40.37,41.26,209114.0
2022-12-02 13:00:00,41.25,41.57,40.94,41.52,216023.0,41.25,41.57,40.94,41.52,216023.0
2022-12-02 13:30:00,41.54,42.07,41.52,41.98,295100.0,41.54,42.07,41.52,41.98,295100.0
2022-12-02 14:00:00,41.98,41.98,41.16,41.2,192059.0,41.98,41.98,41.16,41.2,192059.0
2022-12-02 14:30:00,41.19,41.72,41.11,41.71,274380.0,41.19,41.72,41.11,41.71,274380.0
2022-12-02 15:00:00,41.72,41.92,41.43,41.61,321540.0,41.72,41.92,41.43,41.61,321540.0
2022-12-02 15:30:00,41.61,42.12,41.5,42.1,950605.0,41.61,42.12,41.5,42.1,950605.0
2022-12-05 09:30:00,41.85,42.87,40.45,40.72,469192.0,41.85,42.87,40.45,40.72,469192.0
2022-12-05 10:00:00,40.72,40.93,39.93,39.94,374899.0,40.72,40.93,39.93,39.94,374899.0
2022-12-05 10:30:00,39.93,40.67,39.86,40.4,235202.0,39.93,40.67,39.86,40.4,235202.0
2022-12-05 11:00:00,40.41,40.95,39.95,40.04,183950.0,40.41,40.95,39.95,40.04,183950.0
2022-12-05 11:30:00,40.04,40.56,39.83,40.4,188571.0,40.04,40.56,39.83,40.4,188571.0
2022-12-05 12:00:00,40.42,40.6,39.85,39.94,197511.0,40.42,40.6,39.85,39.94,197511.0
2022-12-05 12:30:00,39.93,40.01,39.35,39.4,251448.0,39.93,40.01,39.35,39.4,251448.0
2022-12-05 13:00:00,39.41,39.83,39.31,39.59,154235.0,39.41,39.83,39.31,39.59,154235.0
2022-12-05 13:30:00,39.63,39.68,38.99,39.01,155967.0,39.63,39.68,38.99,39.01,155967.0
2022-12-05 14:00:00,39.02,39.37,38.92,39.16,159814.0,39.02,39.37,38.92,39.16,159814.0
2022-12-05 14:30:00,39.16,39.16,38.65,38.7,262343.0,39.16,39.16,38.65,38.7,262343.0
2022-12-05 15:00:00,38.66,38.71,38.22,38.47,277642.0,38.66,38.71,38.22,38.47,277642.0
2022-12-05 15:30:00,38.47,38.65,37.96,38.54,930714.0,38.47,38.65,37.96,38.54,930714.0
2022-12-06 09:30:00,38.74,39.19,37.26,37.44,270754.0,38.74,39.19,37.26,37.44,270754.0
2022-12-06 10:00:00,37.44,37.94,37.09,37.68,175313.0,37.44,37.94,37.09,37.68,175313.0
2022-12-06 10:30:00,37.72,38.25,37.45,37.72,122982.0,37.72,38.25,37.45,37.72,122982.0
2022-12-06 11:00:00,37.68,38.18,37.53,37.99,70250.0,37.68,38.18,37.53,37.99,70250.0
2022-12-06 11:30:00,38.02,38.17,37.65,37.65,62040.0,38.02,38.17,37.65,37.65,62040.0
2022-12-06 12:00:00,37.65,37.78,37.19,37.49,52262.0,37.65,37.78,37.19,37.49,52262.0
2022-12-06 12:30:00,37.47,37.62,37.36,37.39,42765.0,37.47,37.62,37.36,37.39,42765.0
2022-12-06 13:00:00,37.36,37.56,37.17,37.21,71978.0,37.36,37.56,37.17,37.21,71978.0
2022-12-06 13:30:00,37.21,37.58,37.13,37.33,77438.0,37.21,37.58,37.13,37.33,77438.0
2022-12-06 14:00:00,37.33,37.34,36.75,36.75,108270.0,37.33,37.34,36.75,36.75,108270.0
2022-12-06 14:30:00,36.75,37.42,36.71,37.38,101871.0,36.75,37.42,36.71,37.38,101871.0
2022-12-06 15:00:00,37.39,37.68,37.01,37.02,116121.0,37.39,37.68,37.01,37.02,116121.0
2022-12-06 15:30:00,37.02,37.28,36.82,37.03,392692.0,37.02,37.28,36.82,37.03,392692.0
2022-12-07 09:30:00,36.61,38.06,36.16,36.28,225939.0,36.61,38.06,36.16,36.28,225939.0
2022-12-07 10:00:00,36.27,36.53,34.91,35.21,260270.0,36.27,36.53,34.91,35.21,260270.0
2022-12-07 10:30:00,35.21,36.33,35.19,35.98,251764.0,35.21,36.33,35.19,35.98,251764.0
2022-12-07 11:00:00,36.0,36.3,35.7,35.78,128452.0,36.0,36.3,35.7,35.78,128452.0
2022-12-07 11:30:00,35.77,36.35,35.75,36.23,136794.0,35.77,36.35,35.75,36.23,136794.0
2022-12-07 12:00:00,36.23,36.39,35.93,36.01,101355.0,36.23,36.39,35.93,36.01,101355.0
2022-12-07 12:30:00,36.06,36.35,35.69,36.35,195572.0,36.06,36.35,35.69,36.35,195572.0
2022-12-07 13:00:00,36.35,36.59,36.03,36.13,123577.0,36.35,36.59,36.03,36.13,123577.0
2022-12-07 13:30:00,36.11,36.11,35.78,35.78,71130.0,36.11,36.11,35.78,35.78,71130.0
2022-12-07 14:00:00,35.8,36.08,35.73,35.97,64072.0,35.8,36.08,35.73,35.97,64072.0
2022-12-07 14:30:00,35.96,36.06,35.7,35.73,71992.0,35.96,36.06,35.7,35.73,71992.0
2022-12-07 15:00:00,35.72,36.03,35.71,35.78,84034.0,35.72,36.03,35.71,35.78,84034.0
2022-12-07 15:30:00,35.77,35.92,35.48,35.6,373678.0,35.77,35.92,35.48,35.6,373678.0
2022-12-08 09:30:00,35.71,36.42,34.63,36.42,174194.0,35.71,36.42,34.63,36.42,174194.0
2022-12-08 10:00:00,36.44,36.84,36.05,36.39,176285.0,36.44,36.84,36.05,36.39,176285.0
2022-12-08 10:30:00,36.44,36.71,35.58,35.61,116678.0,36.44,36.71,35.58,35.61,116678.0
2022-12-08 11:00:00,35.59,35.84,35.21,35.49,117422.0,35.59,35.84,35.21,35.49,117422.0
2022-12-08 11:30:00,35.48,35.98,35.35,35.88,114243.0,35.48,35.98,35.35,35.88,114243.0
2022-12-08 12:00:00,35.89,36.18,35.66,35.92,168921.0,35.89,36.18,35.66,35.92,168921.0
2022-12-08 12:30:00,35.92,36.57,35.89,36.41,98186.0,35.92,36.57,35.89,36.41,98186.0
2022-12-08 13:00:00,36.4,36.7,36.33,36.55,81127.0,36.4,36.7,36.33,36.55,81127.0
2022-12-08 13:30:00,36.54,36.95,36.5,36.5,123021.0,36.54,36.95,36.5,36.5,123021.0
2022-12-08 14:00:00,36.5,37.14,36.3,37.0,231754.0,36.5,37.14,36.3,37.0,231754.0
2022-12-08 14:30:00,37.0,37.42,36.8,37.3,138134.0,37.0,37.42,36.8,37.3,138134.0
2022-12-08 15:00:00,37.33,37.43,36.98,37.19,210733.0,37.33,37.43,36.98,37.19,210733.0
2022-12-08 15:30:00,37.22,37.3,36.79,36.97,474786.0,37.22,37.3,36.79,36.97,474786.0
2022-12-09 09:30:00,36.46,38.92,35.65,38.79,377451.0,36.46,38.92,35.65,38.79,377451.0
2022-12-09 10:00:00,38.88,39.0,37.89,38.45,272936.0,38.88,39.0,37.89,38.45,272936.0
2022-12-09 10:30:00,38.45,38.81,37.73,38.26,169126.0,38.45,38.81,37.73,38.26,169126.0
2022-12-09 11:00:00,38.26,38.51,37.77,37.88,142806.0,38.26,38.51,37.77,37.88,142806.0
2022-12-09 11:30:00,37.92,38.26,37.77,38.02,71519.0,37.92,38.26,37.77,38.02,71519.0
2022-12-09 12:00:00,38.02,38.26,37.93,38.16,64331.0,38.02,38.26,37.93,38.16,64331.0
2022-12-09 12:30:00,38.16,38.45,38.02,38.17,90153.0,38.16,38.45,38.02,38.17,90153.0
2022-12-09 13:00:00,38.16,38.33,37.95,38.32,93410.0,38.16,38.33,37.95,38.32,93410.0
2022-12-09 13:30:00,38.27,38.67,38.1,38.21,178920.0,38.27,38.67,38.1,38.21,178920.0
2022-12-09 14:00:00,38.22,38.38,38.02,38.12,170449.0,38.22,38.38,38.02,38.12,170449.0
2022-12-09 14:30:00,38.11,38.28,38.02,38.15,90729.0,38.11,38.28,38.02,38.15,90729.0
2022-12-09 15:00:00,38.15,38.45,37.99,37.99,190288.0,38.15,38.45,37.99,37.99,190288.0
2022-12-09 15:30:00,37.99,38.07,37.59,37.72,576717.0,37.99,38.07,37.59,37.72,576717.0
2022-12-12 09:30:00,37.93,38.6,36.45,36.84,216084.0,37.93,38.6,36.45,36.84,216084.0
2022-12-12 10:00:00,36.84,36.93,35.57,35.78,275772.0,36.84,36.93,35.57,35.78,275772.0
2022-12-12 10:30:00,35.73,35.73,34.9,35.2,263280.0,35.73,35.73,34.9,35.2,263280.0
2022-12-12 11:00:00,35.22,36.26,35.16,36.1,250114.0,35.22,36.26,35.16,36.1,250114.0
2022-12-12 11:30:00,36.04,36.56,36.01,36.26,185685.0,36.04,36.56,36.01,36.26,185685.0
2022-12-12 12:00:00,36.27,36.47,36.22,36.26,78437.0,36.27,36.47,36.22,36.26,78437.0
2022-12-12 12:30:00,36.26,36.73,36.21,36.42,62653.0,36.26,36.73,36.21,36.42,62653.0
2022-12-12 13:00:00,36.43,36.53,36.07,36.25,78935.0,36.43,36.53,36.07,36.25,78935.0
2022-12-12 13:30:00,36.28,36.36,36.06,36.14,73806.0,36.28,36.36,36.06,36.14,73806.0
2022-12-12 14:00:00,36.16,36.17,35.8,36.0,69704.0,36.16,36.17,35.8,36.0,69704.0
2022-12-12 14:30:00,35.97,36.13,35.66,36.0,103127.0,35.97,36.13,35.66,36.0,103127.0
2022-12-12 15:00:00,35.99,36.41,35.98,36.39,129655.0,35.99,36.41,35.98,36.39,129655.0
2022-12-12 15:30:00,36.38,37.4,36.32,37.32,583397.0,36.38,37.4,36.32,37.32,583397.0
2022-12-13 09:30:00,41.93,42.64,40.59,40.6,925497.0,41.93,42.64,40.59,40.6,925497.0
2022-12-13 10:00:00,40.65,40.78,39.85,40.02,438410.0,40.65,40.78,39.85,40.02,438410.0
2022-12-13 10:30:00,40.08,40.22,38.52,38.58,247446.0,40.08,40.22,38.52,38.58,247446.0
2022-12-13 11:00:00,38.61,38.89,38.21,38.39,192314.0,38.61,38.89,38.21,38.39,192314.0
2022-12-13 11:30:00,38.36,39.02,37.9,38.15,229877.0,38.36,39.02,37.9,38.15,229877.0
2022-12-13 12:00:00,38.15,38.43,37.55,37.88,176341.0,38.15,38.43,37.55,37.88,176341.0
2022-12-13 12:30:00,37.88,38.26,37.61,38.22,155549.0,37.88,38.26,37.61,38.22,155549.0
2022-12-13 13:00:00,38.26,38.9,38.12,38.76,163073.0,38.26,38.9,38.12,38.76,163073.0
2022-12-13 13:30:00,38.79,39.08,38.66,38.92,99876.0,38.79,39.08,38.66,38.92,99876.0
2022-12-13 14:00:00,38.96,39.32,38.92,39.19,110692.0,38.96,39.32,38.92,39.19,110692.0
2022-12-13 14:30:00,39.22,39.55,38.95,39.09,91955.0,39.22,39.55,38.95,39.09,91955.0
2022-12-13 15:00:00,39.09,39.09,38.71,39.05,108283.0,39.09,39.09,38.71,39.05,108283.0
2022-12-13 15:30:00,39.06,39.65,39.03,39.6,623640.0,39.06,39.65,39.03,39.6,623640.0
2022-12-14 09:30:00,40.03,40.87,39.53,40.67,370563.0,40.03,40.87,39.53,40.67,370563.0
2022-12-14 10:00:00,40.73,42.19,40.48,41.43,525364.0,40.73,42.19,40.48,41.43,525364.0
2022-12-14 10:30:00,41.37,41.73,40.61,41.66,225535.0,41.37,41.73,40.61,41.66,225535.0
2022-12-14 11:00:00,41.68,42.24,41.31,42.05,217812.0,41.68,42.24,41.31,42.05,217812.0
2022-12-14 11:30:00,42.05,42.86,41.97,42.19,337120.0,42.05,42.86,41.97,42.19,337120.0
2022-12-14 12:00:00,42.12,42.32,41.47,41.73,159128.0,42.12,42.32,41.47,41.73,159128.0
2022-12-14 12:30:00,41.74,41.75,41.04,41.17,159227.0,41.74,41.75,41.04,41.17,159227.0
2022-12-14 13:00:00,41.18,41.79,41.09,41.75,111736.0,41.18,41.79,41.09,41.75,111736.0
2022-12-14 13:30:00,41.78,42.13,41.74,42.02,151639.0,41.78,42.13,41.74,42.02,151639.0
2022-12-14 14:00:00,42.0,42.02,40.61,41.6,419560.0,42.0,42.02,40.61,41.6,419560.0
2022-12-14 14:30:00,41.56,41.88,40.53,41.62,357321.0,41.56,41.88,40.53,41.62,357321.0
2022-12-14 15:00:00,41.6,42.65,41.26,41.26,447121.0,41.6,42.65,41.26,41.26,447121.0
2022-12-14 15:30:00,41.26,41.7,41.07,41.43,535790.0,41.26,41.7,41.07,41.43,535790.0
2022-12-15 09:30:00,39.51,40.16,38.77,38.95,466202.0,39.51,40.16,38.77,38.95,466202.0
2022-12-15 10:00:00,39.0,39.0,37.63,37.99,449667.0,39.0,39.0,37.63,37.99,449667.0
2022-12-15 10:30:00,38.03,38.27,37.21,37.34,345414.0,38.03,38.27,37.21,37.34,345414.0
2022-12-15 11:00:00,37.35,37.57,36.83,37.16,298401.0,37.35,37.57,36.83,37.16,298401.0
2022-12-15 11:30:00,37.18,37.53,36.68,36.69,207434.0,37.18,37.53,36.68,36.69,207434.0
2022-12-15 12:00:00,36.69,37.36,36.63,37.36,188810.0,36.69,37.36,36.63,37.36,188810.0
2022-12-15 12:30:00,37.36,37.54,37.08,37.25,170081.0,37.36,37.54,37.08,37.25,170081.0
2022-12-15 13:00:00,37.26,37.43,36.85,36.94,121151.0,37.26,37.43,36.85,36.94,121151.0
2022-12-15 13:30:00,36.93,37.47,36.77,37.43,175476.0,36.93,37.47,36.77,37.43,175476.0
2022-12-15 14:00:00,37.43,37.49,37.1,37.23,130920.0,37.43,37.49,37.1,37.23,130920.0
2022-12-15 14:30:00,37.21,37.83,37.18,37.76,176932.0,37.21,37.83,37.18,37.76,176932.0
2022-12-15 15:00:00,37.76,37.92,37.53,37.74,238831.0,37.76,37.92,37.53,37.74,238831.0
2022-12-15 15:30:00,37.73,38.11,37.63,38.11,545001.0,37.73,38.11,37.63,38.11,545001.0
2022-12-16 09:30:00,37.84,38.28,37.32,37.5,156719.0,37.84,38.28,37.32,37.5,156719.0
2022-12-16 10:00:00,37.47,37.57,36.28,36.3,208623.0,37.47,37.57,36.28,36.3,208623.0
2022-12-16 10:30:00,36.27,36.78,36.04,36.78,139960.0,36.27,36.78,36.04,36.78,139960.0
2022-12-16 11:00:00,36.77,36.94,36.62,36.79,320936.0,36.77,36.94,36.62,36.79,320936.0
2022-12-16 11:30:00,36.79,37.19,36.77,36.85,197042.0,36.79,37.19,36.77,36.85,197042.0
2022-12-16 12:00:00,36.82,36.86,36.32,36.56,96066.0,36.82,36.86,36.32,36.56,96066.0
2022-12-16 12:30:00,36.56,36.78,36.5,36.54,57745.0,36.56,36.78,36.5,36.54,57745.0
2022-12-16 13:00:00,36.54,36.77,36.31,36.73,107955.0,36.54,36.77,36.31,36.73,107955.0
2022-12-16 13:30:00,36.72,36.94,36.56,36.63,58442.0,36.72,36.94,36.56,36.63,58442.0
2022-12-16 14:00:00,36.63,36.75,36.3,36.38,97636.0,36.63,36.75,36.3,36.38,97636.0
2022-12-16 14:30:00,36.36,36.4,36.06,36.31,127770.0,36.36,36.4,36.06,36.31,127770.0
2022-12-16 15:00:00,36.3,36.39,36.0,36.18,218515.0,36.3,36.39,36.0,36.18,218515.0
2022-12-16 15:30:00,36.18,37.09,36.17,36.91,637630.0,36.18,37.09,36.17,36.91,637630.0
2022-12-19 09:30:00,37.04,37.26,36.01,36.68,228552.0,37.04,37.26,36.01,36.68,228552.0
2022-12-19 10:00:00,36.7,37.25,36.25,37.05,149389.0,36.7,37.25,36.25,37.05,149389.0
2022-12-19 10:30:00,37.0,37.05,36.15,36.15,86293.0,37.0,37.05,36.15,36.15,86293.0
2022-12-19 11:00:00,36.13,36.17,35.07,35.21,243954.0,36.13,36.17,35.07,35.21,243954.0
2022-12-19 11:30:00,35.19,35.19,34.36,34.55,270574.0,35.19,35.19,34.36,34.55,270574.0
2022-12-19 12:00:00,34.58,34.81,34.42,34.44,129843.0,34.58,34.81,34.42,34.44,129843.0
2022-12-19 12:30:00,34.45,34.87,34.39,34.62,144169.0,34.45,34.87,34.39,34.62,144169.0
2022-12-19 13:00:00,34.62,34.94,34.31,34.69,224968.0,34.62,34.94,34.31,34.69,224968.0
2022-12-19 13:30:00,34.63,34.68,34.1,34.16,87331.0,34.63,34.68,34.1,34.16,87331.0
2022-12-19 14:00:00,34.15,34.31,34.01,34.02,100862.0,34.15,34.31,34.01,34.02,100862.0
2022-12-19 14:30:00,34.02,34.35,34.02,34.28,114267.0,34.02,34.35,34.02,34.28,114267.0
2022-12-19 15:00:00,34.28,34.34,33.91,33.93,183460.0,34.28,34.34,33.91,33.93,183460.0
2022-12-19 15:30:00,33.92,34.27,33.72,34.17,642076.0,33.92,34.27,33.72,34.17,642076.0
2022-12-20 09:30:00,33.32,33.93,32.58,33.32,393457.0,33.32,33.93,32.58,33.32,393457.0
2022-12-20 10:00:00,33.34,34.78,33.32,34.62,366452.0,33.34,34.78,33.32,34.62,366452.0
2022-12-20 10:30:00,34.64,34.88,34.02,34.05,236592.0,34.64,34.88,34.02,34.05,236592.0
2022-12-20 11:00:00,34.05,34.32,33.75,33.82,307342.0,34.05,34.32,33.75,33.82,307342.0
2022-12-20 11:30:00,33.79,34.0,33.62,33.84,69144.0,33.79,34.0,33.62,33.84,69144.0
2022-12-20 12:00:00,33.83,34.48,33.82,34.14,93420.0,33.83,34.48,33.82,34.14,93420.0
2022-12-20 12:30:00,34.14,34.56,34.03,34.25,103276.0,34.14,34.56,34.03,34.25,103276.0
2022-12-20 13:00:00,34.25,34.28,33.68,33.79,88022.0,34.25,34.28,33.68,33.79,88022.0
2022-12-20 13:30:00,33.78,34.19,33.71,34.18,77137.0,33.78,34.19,33.71,34.18,77137.0
2022-12-20 14:00:00,34.18,34.29,33.95,33.98,78611.0,34.18,34.29,33.95,33.98,78611.0
2022-12-20 14:30:00,33.98,34.22,33.97,34.13,73706.0,33.98,34.22,33.97,34.13,73706.0
2022-12-20 15:00:00,34.14,34.39,34.12,34.38,127403.0,34.14,34.39,34.12,34.38,127403.0
2022-12-20 15:30:00,34.36,34.58,34.27,34.41,350584.0,34.36,34.58,34.27,34.41,350584.0
2022-12-21 09:30:00,35.22,36.79,34.87,36.1,359961.0,35.22,36.79,34.87,36.1,359961.0
2022-12-21 10:00:00,36.07,36.92,36.07,36.47,218369.0,36.07,36.92,36.07,36.47,218369.0
2022-12-21 10:30:00,36.44,36.56,36.16,36.36,207162.0,36.44,36.56,36.16,36.36,207162.0
2022-12-21 11:00:00,36.45,36.98,36.45,36.93,159049.0,36.45,36.98,36.45,36.93,159049.0
2022-12-21 11:30:00,36.93,37.15,36.44,36.75,179932.0,36.93,37.15,36.44,36.75,179932.0
2022-12-21 12:00:00,36.77,36.85,36.45,36.73,87945.0,36.77,36.85,36.45,36.73,87945.0
2022-12-21 12:30:00,36.72,36.72,36.11,36.27,76461.0,36.72,36.72,36.11,36.27,76461.0
2022-12-21 13:00:00,36.27,36.48,36.19,36.38,98749.0,36.27,36.48,36.19,36.38,98749.0
2022-12-21 13:30:00,36.38,36.48,36.35,36.43,50409.0,36.38,36.48,36.35,36.43,50409.0
2022-12-21 14:00:00,36.49,36.94,36.47,36.91,90863.0,36.49,36.94,36.47,36.91,90863.0
2022-12-21 14:30:00,36.92,37.04,36.7,36.8,103849.0,36.92,37.04,36.7,36.8,103849.0
2022-12-21 15:00:00,36.81,36.82,36.45,36.69,130286.0,36.81,36.82,36.45,36.69,130286.0
2022-12-21 15:30:00,36.68,36.85,36.63,36.78,366635.0,36.68,36.85,36.63,36.78,366635.0
2022-12-22 09:30:00,35.86,36.0,34.15,34.44,346026.0,35.86,36.0,34.15,34.44,346026.0
2022-12-22 10:00:00,34.41,34.51,33.43,33.57,220474.0,34.41,34.51,33.43,33.57,220474.0
2022-12-22 10:30:00,33.61,33.72,33.16,33.3,192369.0,33.61,33.72,33.16,33.3,192369.0
2022-12-22 11:00:00,33.26,33.41,32.98,33.11,144887.0,33.26,33.41,32.98,33.11,144887.0
2022-12-22 11:30:00,33.11,33.13,32.71,32.72,209081.0,33.11,33.13,32.71,32.72,209081.0
2022-12-22 12:00:00,32.72,32.73,32.15,32.2,176986.0,32.72,32.73,32.15,32.2,176986.0
2022-12-22 12:30:00,32.18,32.19,31.77,31.87,276514.0,32.18,32.19,31.77,31.87,276514.0
2022-12-22 13:00:00,31.85,32.52,31.41,32.51,287766.0,31.85,32.52,31.41,32.51,287766.0
2022-12-22 13:30:00,32.51,33.0,32.4,32.89,397694.0,32.51,33.0,32.4,32.89,397694.0
2022-12-22 14:00:00,32.89,33.16,32.79,33.11,186837.0,32.89,33.16,32.79,33.11,186837.0
2022-12-22 14:30:00,33.07,33.44,32.81,33.4,171091.0,33.07,33.44,32.81,33.4,171091.0
2022-12-22 15:00:00,33.41,33.95,33.19,33.77,228885.0,33.41,33.95,33.19,33.77,228885.0
2022-12-22 15:30:00,33.76,34.52,33.64,34.24,528297.0,33.76,34.52,33.64,34.24,528297.0
2022-12-23 09:30:00,33.84,34.18,32.74,32.9,190837.0,33.84,34.18,32.74,32.9,190837.0
2022-12-23 10:00:00,32.94,33.5,32.82,33.0,123216.0,32.94,33.5,32.82,33.0,123216.0
2022-12-23 10:30:00,33.04,33.99,33.03,33.05,210381.0,33.04,33.99,33.03,33.05,210381.0
2022-12-23 11:00:00,33.01,33.25,32.79,33.11,81201.0,33.01,33.25,32.79,33.11,81201.0
2022-12-23 11:30:00,33.15,33.5,33.1,33.38,129649.0,33.15,33.5,33.1,33.38,129649.0
2022-12-23 12:00:00,33.39,33.5,33.25,33.37,70270.0,33.39,33.5,33.25,33.37,70270.0
2022-12-23 12:30:00,33.37,33.5,33.12,33.15,82352.0,33.37,33.5,33.12,33.15,82352.0
2022-12-23 13:00:00,33.17,33.28,32.93,33.01,75057.0,33.17,33.28,32.93,33.01,75057.0
2022-12-23 13:30:00,33.01,33.25,33.0,33.12,57340.0,33.01,33.25,33.0,33.12,57340.0
2022-12-23 14:00:00,33.12,33.39,32.95,33.3,75737.0,33.12,33.39,32.95,33.3,75737.0
2022-12-23 14:30:00,33.29,33.58,33.2,33.54,115714.0,33.29,33.58,33.2,33.54,115714.0
2022-12-23 15:00:00,33.54,33.63,33.43,33.56,108430.0,33.54,33.63,33.43,33.56,108430.0
2022-12-23 15:30:00,33.57,33.63,33.33,33.6,374917.0,33.57,33.63,33.33,33.6,374917.0
2022-12-27 09:30:00,33.03,33.07,32.15,32.57,198253.0,33.03,33.07,32.15,32.57,198253.0
2022-12-27 10:00:00,32.56,33.35,32.44,33.16,126398.0,32.56,33.35,32.44,33.16,126398.0
2022-12-27 10:30:00,33.16,33.78,33.01,33.43,131323.0,33.16,33.78,33.01,33.43,131323.0
2022-12-27 11:00:00,33.4,33.46,33.11,33.44,103543.0,33.4,33.46,33.11,33.44,103543.0
2022-12-27 11:30:00,33.46,33.57,33.06,33.08,68064.0,33.46,33.57,33.06,33.08,68064.0
2022-12-27 12:00:00,33.1,33.4,33.05,33.16,175846.0,33.1,33.4,33.05,33.16,175846.0
2022-12-27 12:30:00,33.18,33.27,32.59,32.92,72299.0,33.18,33.27,32.59,32.92,72299.0
2022-12-27 13:00:00,32.9,33.03,32.61,32.8,79054.0,32.9,33.03,32.61,32.8,79054.0
2022-12-27 13:30:00,32.82,32.83,32.4,32.51,80605.0,32.82,32.83,32.4,32.51,80605.0
2022-12-27 14:00:00,32.49,32.58,32.39,32.57,54273.0,32.49,32.58,32.39,32.57,54273.0
2022-12-27 14:30:00,32.58,32.63,32.41,32.48,47158.0,32.58,32.63,32.41,32.48,47158.0
2022-12-27 15:00:00,32.48,32.53,32.21,32.3,150352.0,32.48,32.53,32.21,32.3,150352.0
2022-12-27 15:30:00,32.3,32.4,32.08,32.15,319762.0,32.3,32.4,32.08,32.15,319762.0
2022-12-28 09:30:00,31.68,32.4,31.01,31.65,185482.0,31.68,32.4,31.01,31.65,185482.0
2022-12-28 10:00:00,31.74,31.92,31.37,31.37,120545.0,31.74,31.92,31.37,31.37,120545.0
2022-12-28 10:30:00,31.41,31.72,31.17,31.21,87069.0,31.41,31.72,31.17,31.21,87069.0
2022-12-28 11:00:00,31.19,31.49,31.15,31.21,76130.0,31.19,31.49,31.15,31.21,76130.0
2022-12-28 11:30:00,31.25,31.25,30.81,30.96,214564.0,31.25,31.25,30.81,30.96,214564.0
2022-12-28 12:00:00,30.94,31.17,30.67,30.89,132829.0,30.94,31.17,30.67,30.89,132829.0
2022-12-28 12:30:00,30.9,31.28,30.9,31.22,96572.0,30.9,31.28,30.9,31.22,96572.0
2022-12-28 13:00:00,31.25,31.4,31.06,31.12,92226.0,31.25,31.4,31.06,31.12,92226.0
2022-12-28 13:30:00,31.15,31.54,31.1,31.4,193219.0,31.15,31.54,31.1,31.4,193219.0
2022-12-28 14:00:00,31.44,31.99,31.39,31.6,156353.0,31.44,31.99,31.39,31.6,156353.0
2022-12-28 14:30:00,31.58,31.62,31.28,31.38,114295.0,31.58,31.62,31.28,31.38,114295.0
2022-12-28 15:00:00,31.37,31.38,31.01,31.15,132962.0,31.37,31.38,31.01,31.15,132962.0
2022-12-28 15:30:00,31.15,31.58,31.14,31.39,406423.0,31.15,31.58,31.14,31.39,406423.0
2022-12-29 09:30:00,31.81,33.3,31.11,33.01,483597.0,31.81,33.3,31.11,33.01,483597.0
2022-12-29 10:00:00,32.97,33.85,32.97,33.6,278679.0,32.97,33.85,32.97,33.6,278679.0
2022-12-29 10:30:00,33.59,34.1,33.59,33.87,292906.0,33.59,34.1,33.59,33.87,292906.0
2022-12-29 11:00:00,33.87,33.91,33.54,33.76,206199.0,33.87,33.91,33.54,33.76,206199.0
2022-12-29 11:30:00,33.75,34.1,33.66,33.97,174522.0,33.75,34.1,33.66,33.97,174522.0
2022-12-29 12:00:00,34.0,34.12,33.35,33.42,204349.0,34.0,34.12,33.35,33.42,204349.0
2022-12-29 12:30:00,33.43,33.48,33.12,33.15,186657.0,33.43,33.48,33.12,33.15,186657.0
2022-12-29 13:00:00,33.15,33.55,32.9,33.1,240345.0,33.15,33.55,32.9,33.1,240345.0
2022-12-29 13:30:00,33.06,33.47,32.99,33.46,211802.0,33.06,33.47,32.99,33.46,211802.0
2022-12-29 14:00:00,33.45,33.67,33.37,33.58,143719.0,33.45,33.67,33.37,33.58,143719.0
2022-12-29 14:30:00,33.6,33.62,33.4,33.48,136672.0,33.6,33.62,33.4,33.48,136672.0
2022-12-29 15:00:00,33.5,33.64,33.24,33.35,200992.0,33.5,33.64,33.24,33.35,200992.0
2022-12-29 15:30:00,33.36,33.66,33.15,33.16,526057.0,33.36,33.66,33.15,33.16,526057.0
2022-12-30 09:30:00,32.16,33.0,31.89,33.0,221432.0,32.16,33.0,31.89,33.0,221432.0
2022-12-30 10:00:00,33.01,33.08,32.46,32.92,188105.0,33.01,33.08,32.46,32.92,188105.0
2022-12-30 10:30:00,32.87,33.33,32.74,33.17,207379.0,32.87,33.33,32.74,33.17,207379.0
2022-12-30 11:00:00,33.15,33.25,32.78,32.78,162931.0,33.15,33.25,32.78,32.78,162931.0
2022-12-30 11:30:00,32.8,33.14,32.74,32.77,179164.0,32.8,33.14,32.74,32.77,179164.0
2022-12-30 12:00:00,32.81,32.82,32.52,32.63,120545.0,32.81,32.82,32.52,32.63,120545.0
2022-12-30 12:30:00,32.65,32.77,32.43,32.57,152519.0,32.65,32.77,32.43,32.57,152519.0
2022-12-30 13:00:00,32.59,32.66,32.35,32.45,151910.0,32.59,32.66,32.35,32.45,151910.0
2022-12-30 13:30:00,32.45,32.58,32.36,32.36,103031.0,32.45,32.58,32.36,32.36,103031.0
2022-12-30 14:00:00,32.37,32.52,32.27,32.43,136185.0,32.37,32.52,32.27,32.43,136185.0
2022-12-30 14:30:00,32.45,32.57,32.12,32.14,146097.0,32.45,32.57,32.12,32.14,146097.0
2022-12-30 15:00:00,32.13,32.79,32.12,32.73,206045.0,32.13,32.79,32.12,32.73,206045.0
2022-12-30 15:30:00,32.73,32.93,32.57,32.9,416089.0,32.73,32.93,32.57,32.9,416089.0
2023-01-03 09:30:00,33.87,35.05,32.91,32.99,544977.0,33.87,35.05,32.91,32.99,544977.0
2023-01-03 10:00:00,32.95,33.07,31.82,31.96,298693.0,32.95,33.07,31.82,31.96,298693.0
2023-01-03 10:30:00,31.95,32.64,31.81,32.6,290602.0,31.95,32.64,31.81,32.6,290602.0
2023-01-03 11:00:00,32.64,32.75,31.92,32.01,112444.0,32.64,32.75,31.92,32.01,112444.0
2023-01-03 11:30:00,32.01,32.03,31.61,31.73,144524.0,32.01,32.03,31.61,31.73,144524.0
2023-01-03 12:00:00,31.77,31.93,31.53,31.6,155022.0,31.77,31.93,31.53,31.6,155022.0
2023-01-03 12:30:00,31.61,32.03,31.57,31.98,177590.0,31.61,32.03,31.57,31.98,177590.0
2023-01-03 13:00:00,31.98,32.14,31.7,31.98,176289.0,31.98,32.14,31.7,31.98,176289.0
2023-01-03 13:30:00,31.99,32.14,31.77,32.08,143787.0,31.99,32.14,31.77,32.08,143787.0
2023-01-03 14:00:00,32.08,32.36,31.94,32.26,157074.0,32.08,32.36,31.94,32.26,157074.0
2023-01-03 14:30:00,32.27,32.67,32.03,32.44,115288.0,32.27,32.67,32.03,32.44,115288.0
2023-01-03 15:00:00,32.45,32.71,32.34,32.63,141984.0,32.45,32.71,32.34,32.63,141984.0
2023-01-03 15:30:00,32.62,32.76,32.44,32.76,504600.0,32.62,32.76,32.44,32.76,504600.0
2023-01-04 09:30:00,33.78,34.25,32.92,33.65,366258.0,33.78,34.25,32.92,33.65,366258.0
2023-01-04 10:00:00,33.58,33.75,32.93,33.55,360123.0,33.58,33.75,32.93,33.55,360123.0
2023-01-04 10:30:00,33.58,34.28,33.24,34.16,432922.0,33.58,34.28,33.24,34.16,432922.0
2023-01-04 11:00:00,34.19,34.81,34.16,34.71,399805.0,34.19,34.81,34.16,34.71,399805.0
2023-01-04 11:30:00,34.71,35.04,34.7,34.77,305111.0,34.71,35.04,34.7,34.77,305111.0
2023-01-04 12:00:00,34.78,35.09,34.58,35.08,394593.0,34.78,35.09,34.58,35.08,394593.0
2023-01-04 12:30:00,35.08,35.26,35.02,35.08,257897.0,35.08,35.26,35.02,35.08,257897.0
2023-01-04 13:00:00,35.07,35.95,35.03,35.78,320081.0,35.07,35.95,35.03,35.78,320081.0
2023-01-04 13:30:00,35.79,35.97,35.65,35.69,277837.0,35.79,35.97,35.65,35.69,277837.0
2023-01-04 14:00:00,35.64,35.9,34.88,34.96,459664.0,35.64,35.9,34.88,34.96,459664.0
2023-01-04 14:30:00,34.95,35.64,34.87,35.62,260909.0,34.95,35.64,34.87,35.62,260909.0
2023-01-04 15:00:00,35.61,36.1,35.56,35.91,316685.0,35.61,36.1,35.56,35.91,316685.0
2023-01-04 15:30:00,35.9,35.95,35.52,35.89,628047.0,35.9,35.95,35.52,35.89,628047.0
2023-01-05 09:30:00,34.65,35.3,34.0,34.5,366696.0,34.65,35.3,34.0,34.5,366696.0
2023-01-05 10:00:00,34.5,34.77,34.25,34.69,194636.0,34.5,34.77,34.25,34.69,194636.0
2023-01-05 10:30:00,34.65,34.87,34.34,34.59,142541.0,34.65,34.87,34.34,34.59,142541.0
2023-01-05 11:00:00,34.57,34.74,34.36,34.39,131150.0,34.57,34.74,34.36,34.39,131150.0
2023-01-05 11:30:00,34.36,34.81,34.31,34.69,130551.0,34.36,34.81,34.31,34.69,130551.0
2023-01-05 12:00:00,34.66,35.06,34.64,34.95,68741.0,34.66,35.06,34.64,34.95,68741.0
2023-01-05 12:30:00,34.92,35.01,34.5,34.63,95913.0,34.92,35.01,34.5,34.63,95913.0
2023-01-05 13:00:00,34.63,35.14,34.6,35.04,79876.0,34.63,35.14,34.6,35.04,79876.0
2023-01-05 13:30:00,35.07,35.25,34.9,34.96,147778.0,35.07,35.25,34.9,34.96,147778.0
2023-01-05 14:00:00,34.97,35.34,34.89,35.3,64825.0,34.97,35.34,34.89,35.3,64825.0
2023-01-05 14:30:00,35.29,35.73,35.23,35.48,89004.0,35.29,35.73,35.23,35.48,89004.0
2023-01-05 15:00:00,35.47,35.71,35.4,35.64,101909.0,35.47,35.71,35.4,35.64,101909.0
2023-01-05 15:30:00,35.63,35.78,35.42,35.48,475673.0,35.63,35.78,35.42,35.48,475673.0
2023-01-06 09:30:00,36.43,36.43,34.2,34.25,303656.0,36.43,36.43,34.2,34.25,303656.0
2023-01-06 10:00:00,34.29,35.05,34.11,34.76,154033.0,34.29,35.05,34.11,34.76,154033.0
2023-01-06 10:30:00,34.78,36.02,34.78,35.78,78551.0,34.78,36.02,34.78,35.78,78551.0
2023-01-06 11:00:00,35.73,36.5,35.55,36.4,193234.0,35.73,36.5,35.55,36.4,193234.0
2023-01-06 11:30:00,36.39,36.72,36.24,36.51,79039.0,36.39,36.72,36.24,36.51,79039.0
2023-01-06 12:00:00,36.52,36.83,36.48,36.53,97882.0,36.52,36.83,36.48,36.53,97882.0
2023-01-06 12:30:00,36.55,36.66,36.19,36.22,66711.0,36.55,36.66,36.19,36.22,66711.0
2023-01-06 13:00:00,36.28,36.69,36.26,36.63,114941.0,36.28,36.69,36.26,36.63,114941.0
2023-01-06 13:30:00,36.64,37.3,36.63,37.27,177722.0,36.64,37.3,36.63,37.27,177722.0
2023-01-06 14:00:00,37.28,37.51,37.15,37.5,190572.0,37.28,37.51,37.15,37.5,190572.0
2023-01-06 14:30:00,37.5,37.75,37.49,37.6,156478.0,37.5,37.75,37.49,37.6,156478.0
2023-01-06 15:00:00,37.63,37.84,37.53,37.73,318885.0,37.63,37.84,37.53,37.73,318885.0
2023-01-06 15:30:00,37.74,38.12,37.73,37.99,622101.0,37.74,38.12,37.73,37.99,622101.0
2023-01-09 09:30:00,38.29,39.0,37.97,38.34,641471.0,38.29,39.0,37.97,38.34,641471.0
2023-01-09 10:00:00,38.32,38.69,38.07,38.61,336923.0,38.32,38.69,38.07,38.61,336923.0
2023-01-09 10:30:00,38.6,38.67,38.16,38.18,186182.0,38.6,38.67,38.16,38.18,186182.0
2023-01-09 11:00:00,38.15,38.71,38.1,38.66,171955.0,38.15,38.71,38.1,38.66,171955.0
2023-01-09 11:30:00,38.65,38.91,38.38,38.89,227437.0,38.65,38.91,38.38,38.89,227437.0
2023-01-09 12:00:00,38.91,38.99,38.62,38.94,122262.0,38.91,38.99,38.62,38.94,122262.0
2023-01-09 12:30:00,38.95,38.98,38.42,38.92,146425.0,38.95,38.98,38.42,38.92,146425.0
2023-01-09 13:00:00,38.92,40.17,38.92,39.92,341311.0,38.92,40.17,38.92,39.92,341311.0
2023-01-09 13:30:00,39.92,40.01,39.1,39.31,208827.0,39.92,40.01,39.1,39.31,208827.0
2023-01-09 14:00:00,39.32,39.5,38.73,38.99,131426.0,39.32,39.5,38.73,38.99,131426.0
2023-01-09 14:30:00,38.95,38.95,38.16,38.19,152117.0,38.95,38.95,38.16,38.19,152117.0
2023-01-09 15:00:00,38.16,38.41,38.03,38.32,232110.0,38.16,38.41,38.03,38.32,232110.0
2023-01-09 15:30:00,38.33,38.36,37.7,37.85,634684.0,38.33,38.36,37.7,37.85,634684.0
2023-01-10 09:30:00,37.98,39.03,37.61,38.62,176063.0,37.98,39.03,37.61,38.62,176063.0
2023-01-10 10:00:00,38.58,39.41,38.37,38.89,323798.0,38.58,39.41,38.37,38.89,323798.0
2023-01-10 10:30:00,38.93,38.93,38.16,38.37,330271.0,38.93,38.93,38.16,38.37,330271.0
2023-01-10 11:00:00,38.37,38.57,38.09,38.48,176365.0,38.37,38.57,38.09,38.48,176365.0
2023-01-10 11:30:00,38.5,39.25,38.46,39.07,258535.0,38.5,39.25,38.46,39.07,258535.0
2023-01-10 12:00:00,39.06,39.08,38.55,38.55,293180.0,39.06,39.08,38.55,38.55,293180.0
2023-01-10 12:30:00,38.58,38.88,38.52,38.85,172461.0,38.58,38.88,38.52,38.85,172461.0
2023-01-10 13:00:00,38.85,39.15,38.73,39.12,222005.0,38.85,39.15,38.73,39.12,222005.0
2023-01-10 13:30:00,39.11,39.74,39.04,39.66,375300.0,39.11,39.74,39.04,39.66,375300.0
2023-01-10 14:00:00,39.69,40.01,39.4,39.93,313461.0,39.69,40.01,39.4,39.93,313461.0
2023-01-10 14:30:00,39.92,39.94,39.43,39.54,342703.0,39.92,39.94,39.43,39.54,342703.0
2023-01-10 15:00:00,39.55,39.62,39.34,39.61,259517.0,39.55,39.62,39.34,39.61,259517.0
2023-01-10 15:30:00,39.61,40.22,39.49,40.2,501577.0,39.61,40.22,39.49,40.2,501577.0
2023-01-11 09:30:00,40.88,41.56,40.11,41.23,382243.0,40.88,41.56,40.11,41.23,382243.0
2023-01-11 10:00:00,41.26,41.87,41.0,41.8,263690.0,41.26,41.87,41.0,41.8,263690.0
2023-01-11 10:30:00,41.78,41.79,40.42,40.52,249594.0,41.78,41.79,40.42,40.52,249594.0
2023-01-11 11:00:00,40.51,41.09,40.46,41.03,162282.0,40.51,41.09,40.46,41.03,162282.0
2023-01-11 11:30:00,41.01,41.46,40.97,41.26,92010.0,41.01,41.46,40.97,41.26,92010.0
2023-01-11 12:00:00,41.31,41.81,41.21,41.58,189577.0,41.31,41.81,41.21,41.58,189577.0
2023-01-11 12:30:00,41.59,41.87,41.5,41.87,146818.0,41.59,41.87,41.5,41.87,146818.0
2023-01-11 13:00:00,41.86,42.14,41.42,41.46,227076.0,41.86,42.14,41.42,41.46,227076.0
2023-01-11 13:30:00,41.48,41.82,41.45,41.7,79276.0,41.48,41.82,41.45,41.7,79276.0
2023-01-11 14:00:00,41.68,41.72,41.33,41.34,57610.0,41.68,41.72,41.33,41.34,57610.0
2023-01-11 14:30:00,41.33,41.45,41.19,41.3,63983.0,41.33,41.45,41.19,41.3,63983.0
2023-01-11 15:00:00,41.31,41.72,41.24,41.61,143170.0,41.31,41.72,41.24,41.61,143170.0
2023-01-11 15:30:00,41.59,42.02,41.31,41.98,485886.0,41.59,42.02,41.31,41.98,485886.0
2023-01-12 09:30:00,42.9,43.21,38.81,39.26,622164.0,42.9,43.21,38.81,39.26,622164.0
2023-01-12 10:00:00,39.34,40.94,39.3,40.51,448721.0,39.34,40.94,39.3,40.51,448721.0
2023-01-12 10:30:00,40.53,40.53,39.6,39.66,136517.0,40.53,40.53,39.6,39.66,136517.0
2023-01-12 11:00:00,39.61,40.02,39.4,39.91,110718.0,39.61,40.02,39.4,39.91,110718.0
2023-01-12 11:30:00,39.92,40.34,39.73,40.18,219188.0,39.92,40.34,39.73,40.18,219188.0
2023-01-12 12:00:00,40.21,40.6,40.12,40.55,115784.0,40.21,40.6,40.12,40.55,115784.0
2023-01-12 12:30:00,40.53,40.99,40.34,40.82,213985.0,40.53,40.99,40.34,40.82,213985.0
2023-01-12 13:00:00,40.83,41.44,40.68,40.73,241000.0,40.83,41.44,40.68,40.73,241000.0
2023-01-12 13:30:00,40.7,41.94,40.66,41.94,313801.0,40.7,41.94,40.66,41.94,313801.0
2023-01-12 14:00:00,41.95,42.33,41.68,41.71,318318.0,41.95,42.33,41.68,41.71,318318.0
2023-01-12 14:30:00,41.68,42.24,41.61,41.94,374855.0,41.68,42.24,41.61,41.94,374855.0
2023-01-12 15:00:00,41.93,42.52,41.82,42.42,346213.0,41.93,42.52,41.82,42.42,346213.0
2023-01-12 15:30:00,42.42,42.55,41.81,42.12,712240.0,42.42,42.55,41.81,42.12,712240.0
2023-01-13 09:30:00,41.77,43.7,41.58,42.63,440268.0,41.77,43.7,41.58,42.63,440268.0
2023-01-13 10:00:00,42.59,44.12,42.35,43.97,375023.0,42.59,44.12,42.35,43.97,375023.0
2023-01-13 10:30:00,43.95,44.56,43.66,43.8,391874.0,43.95,44.56,43.66,43.8,391874.0
2023-01-13 11:00:00,43.81,43.88,42.81,42.83,253903.0,43.81,43.88,42.81,42.83,253903.0
2023-01-13 11:30:00,42.85,43.07,42.54,42.82,193950.0,42.85,43.07,42.54,42.82,193950.0
2023-01-13 12:00:00,42.85,43.57,42.79,43.57,124519.0,42.85,43.57,42.79,43.57,124519.0
2023-01-13 12:30:00,43.56,43.7,43.1,43.21,268359.0,43.56,43.7,43.1,43.21,268359.0
2023-01-13 13:00:00,43.23,43.31,42.43,42.89,192083.0,43.23,43.31,42.43,42.89,192083.0
2023-01-13 13:30:00,42.89,43.14,42.79,42.86,150251.0,42.89,43.14,42.79,42.86,150251.0
2023-01-13 14:00:00,42.85,42.95,42.6,42.88,121442.0,42.85,42.95,42.6,42.88,121442.0
2023-01-13 14:30:00,42.88,43.01,42.62,42.97,173025.0,42.88,43.01,42.62,42.97,173025.0
2023-01-13 15:00:00,42.98,43.14,42.81,43.12,116602.0,42.98,43.14,42.81,43.12,116602.0
2023-01-13 15:30:00,43.13,43.3,42.91,43.24,539432.0,43.13,43.3,42.91,43.24,539432.0
2023-01-17 09:30:00,44.5,44.75,42.53,42.99,396243.0,44.5,44.75,42.53,42.99,396243.0
2023-01-17 10:00:00,43.04,44.38,43.04,43.8,189342.0,43.04,44.38,43.04,43.8,189342.0
2023-01-17 10:30:00,43.78,43.78,42.79,43.06,161028.0,43.78,43.78,42.79,43.06,161028.0
2023-01-17 11:00:00,43.08,43.15,42.51,42.69,159291.0,43.08,43.15,42.51,42.69,159291.0
2023-01-17 11:30:00,42.7,43.32,42.64,43.23,288038.0,42.7,43.32,42.64,43.23,288038.0
2023-01-17 12:00:00,43.25,43.41,43.06,43.25,65929.0,43.25,43.41,43.06,43.25,65929.0
2023-01-17 12:30:00,43.22,43.94,43.22,43.82,64381.0,43.22,43.94,43.22,43.82,64381.0
2023-01-17 13:00:00,43.82,43.93,43.64,43.83,65054.0,43.82,43.93,43.64,43.83,65054.0
2023-01-17 13:30:00,43.83,44.08,43.73,43.81,93292.0,43.83,44.08,43.73,43.81,93292.0
2023-01-17 14:00:00,43.83,43.9,43.34,43.41,157534.0,43.83,43.9,43.34,43.41,157534.0
2023-01-17 14:30:00,43.4,43.64,43.16,43.37,84233.0,43.4,43.64,43.16,43.37,84233.0
2023-01-17 15:00:00,43.37,43.58,43.32,43.56,158162.0,43.37,43.58,43.32,43.56,158162.0
2023-01-17 15:30:00,43.54,43.55,42.97,43.01,508235.0,43.54,43.55,42.97,43.01,508235.0
2023-01-18 09:30:00,44.31,44.94,43.46,43.95,273374.0,44.31,44.94,43.46,43.95,273374.0
2023-01-18 10:00:00,43.99,44.57,43.7,44.13,214653.0,43.99,44.57,43.7,44.13,214653.0
2023-01-18 10:30:00,44.15,44.15,42.3,42.68,242661.0,44.15,44.15,42.3,42.68,242661.0
2023-01-18 11:00:00,42.69,43.08,42.05,42.36,229347.0,42.69,43.08,42.05,42.36,229347.0
2023-01-18 11:30:00,42.4,42.4,41.84,42.07,162521.0,42.4,42.4,41.84,42.07,162521.0
2023-01-18 12:00:00,42.08,42.26,41.47,41.63,228110.0,42.08,42.26,41.47,41.63,228110.0
2023-01-18 12:30:00,41.62,41.86,41.41,41.54,117480.0,41.62,41.86,41.41,41.54,117480.0
2023-01-18 13:00:00,41.56,41.69,41.29,41.66,154941.0,41.56,41.69,41.29,41.66,154941.0
2023-01-18 13:30:00,41.64,41.94,41.46,41.94,131152.0,41.64,41.94,41.46,41.94,131152.0
2023-01-18 14:00:00,41.94,41.97,41.54,41.71,92616.0,41.94,41.97,41.54,41.71,92616.0
2023-01-18 14:30:00,41.69,42.26,41.6,42.01,159113.0,41.69,42.26,41.6,42.01,159113.0
2023-01-18 15:00:00,42.01,42.34,41.66,41.7,107874.0,42.01,42.34,41.66,41.7,107874.0
2023-01-18 15:30:00,41.69,41.69,41.02,41.05,410913.0,41.69,41.69,41.02,41.05,410913.0
2023-01-19 09:30:00,39.75,40.09,38.74,40.03,619691.0,39.75,40.09,38.74,40.03,619691.0
2023-01-19 10:00:00,39.98,40.57,39.08,39.13,318105.0,39.98,40.57,39.08,39.13,318105.0
2023-01-19 10:30:00,39.11,39.38,38.61,38.72,274002.0,39.11,39.38,38.61,38.72,274002.0
2023-01-19 11:00:00,38.7,38.97,38.59,38.69,277665.0,38.7,38.97,38.59,38.69,277665.0
2023-01-19 11:30:00,38.71,38.98,38.44,38.67,180285.0,38.71,38.98,38.44,38.67,180285.0
2023-01-19 12:00:00,38.64,38.91,38.56,38.64,121815.0,38.64,38.91,38.56,38.64,121815.0
2023-01-19 12:30:00,38.65,38.78,38.55,38.64,119359.0,38.65,38.78,38.55,38.64,119359.0
2023-01-19 13:00:00,38.65,39.02,38.58,38.68,157131.0,38.65,39.02,38.58,38.68,157131.0
2023-01-19 13:30:00,38.68,39.4,38.67,39.02,202309.0,38.68,39.4,38.67,39.02,202309.0
2023-01-19 14:00:00,39.04,39.45,38.87,39.27,151268.0,39.04,39.45,38.87,39.27,151268.0
2023-01-19 14:30:00,39.28,39.45,39.1,39.33,126796.0,39.28,39.45,39.1,39.33,126796.0
2023-01-19 15:00:00,39.37,39.59,39.1,39.37,128514.0,39.37,39.59,39.1,39.37,128514.0
2023-01-19 15:30:00,39.38,39.39,38.59,38.93,971368.0,39.38,39.39,38.59,38.93,971368.0
2023-01-20 09:30:00,42.05,44.36,41.57,43.61,2171271.0,42.05,44.36,41.57,43.61,2171271.0
2023-01-20 10:00:00,43.61,44.94,42.97,44.79,1583887.0,43.61,44.94,42.97,44.79,1583887.0
2023-01-20 10:30:00,44.87,45.68,44.59,45.36,1745287.0,44.87,45.68,44.59,45.36,1745287.0
2023-01-20 11:00:00,45.38,48.17,45.24,48.03,1976077.0,45.38,48.17,45.24,48.03,1976077.0
2023-01-20 11:30:00,48.02,48.94,46.74,46.88,3059390.0,48.02,48.94,46.74,46.88,3059390.0
2023-01-20 12:00:00,46.9,47.4,46.51,47.02,1283367.0,46.9,47.4,46.51,47.02,1283367.0
2023-01-20 12:30:00,47.03,47.35,46.61,46.77,506706.0,47.03,47.35,46.61,46.77,506706.0
2023-01-20 13:00:00,46.79,47.59,46.35,46.78,859360.0,46.79,47.59,46.35,46.78,859360.0
2023-01-20 13:30:00,46.75,47.2,46.39,46.97,683336.0,46.75,47.2,46.39,46.97,683336.0
2023-01-20 14:00:00,46.97,47.77,46.76,47.63,801676.0,46.97,47.77,46.76,47.63,801676.0
2023-01-20 14:30:00,47.65,47.79,46.96,47.22,721413.0,47.65,47.79,46.96,47.22,721413.0
2023-01-20 15:00:00,47.21,47.46,46.97,47.12,517959.0,47.21,47.46,46.97,47.12,517959.0
2023-01-20 15:30:00,47.11,47.32,46.64,46.77,1552358.0,47.11,47.32,46.64,46.77,1552358.0
2023-01-23 09:30:00,53.65,59.39,53.28,58.08,6759725.0,53.65,59.39,53.28,58.08,6759725.0
2023-01-23 10:00:00,58.08,58.75,56.45,56.58,2212566.0,58.08,58.75,56.45,56.58,2212566.0
2023-01-23 10:30:00,56.59,58.38,56.44,56.95,2040941.0,56.59,58.38,56.44,56.95,2040941.0
2023-01-23 11:00:00,56.92,57.98,56.65,57.69,1377143.0,56.92,57.98,56.65,57.69,1377143.0
2023-01-23 11:30:00,57.7,59.15,57.7,58.93,1434523.0,57.7,59.15,57.7,58.93,1434523.0
2023-01-23 12:00:00,58.98,58.99,57.78,58.1,766274.0,58.98,58.99,57.78,58.1,766274.0
2023-01-23 12:30:00,58.08,58.2,57.38,57.95,1399408.0,58.08,58.2,57.38,57.95,1399408.0
2023-01-23 13:00:00,58.01,58.58,57.7,58.56,700158.0,58.01,58.58,57.7,58.56,700158.0
2023-01-23 13:30:00,58.56,59.13,58.15,58.15,653612.0,58.56,59.13,58.15,58.15,653612.0
2023-01-23 14:00:00,58.15,58.49,57.81,58.04,504080.0,58.15,58.49,57.81,58.04,504080.0
2023-01-23 14:30:00,58.01,58.32,57.24,57.65,544845.0,58.01,58.32,57.24,57.65,544845.0
2023-01-23 15:00:00,57.66,58.76,57.53,58.7,762267.0,57.66,58.76,57.53,58.7,762267.0
2023-01-23 15:30:00,58.71,59.68,58.62,59.37,1995536.0,58.71,59.68,58.62,59.37,1995536.0
2023-01-24 09:30:00,56.41,60.42,56.23,57.96,1423492.0,56.41,60.42,56.23,57.96,1423492.0
2023-01-24 10:00:00,57.99,59.0,56.81,58.01,1170204.0,57.99,59.0,56.81,58.01,1170204.0
2023-01-24 10:30:00,57.99,58.64,57.36,58.12,599632.0,57.99,58.64,57.36,58.12,599632.0
2023-01-24 11:00:00,58.15,59.34,57.98,58.46,671154.0,58.15,59.34,57.98,58.46,671154.0
2023-01-24 11:30:00,58.44,58.56,57.14,57.18,397209.0,58.44,58.56,57.14,57.18,397209.0
2023-01-24 12:00:00,57.2,57.68,56.5,56.55,582990.0,57.2,57.68,56.5,56.55,582990.0
2023-01-24 12:30:00,56.57,56.7,55.55,55.67,796150.0,56.57,56.7,55.55,55.67,796150.0
2023-01-24 13:00:00,55.68,55.75,54.6,54.96,931479.0,55.68,55.75,54.6,54.96,931479.0
2023-01-24 13:30:00,54.96,56.14,54.82,55.8,882353.0,54.96,56.14,54.82,55.8,882353.0
2023-01-24 14:00:00,55.74,56.16,55.49,55.86,564751.0,55.74,56.16,55.49,55.86,564751.0
2023-01-24 14:30:00,55.85,56.15,55.46,56.04,611747.0,55.85,56.15,55.46,56.04,611747.0
2023-01-24 15:00:00,56.04,56.04,55.09,55.09,612062.0,56.04,56.04,55.09,55.09,612062.0
2023-01-24 15:30:00,55.11,55.15,54.42,54.64,1579074.0,55.11,55.15,54.42,54.64,1579074.0
2023-01-25 09:30:00,52.55,53.7,51.6,51.89,1110872.0,52.55,53.7,51.6,51.89,1110872.0
2023-01-25 10:00:00,51.92,52.83,51.38,51.81,898898.0,51.92,52.83,51.38,51.81,898898.0
2023-01-25 10:30:00,51.82,52.12,50.88,51.97,751593.0,51.82,52.12,50.88,51.97,751593.0
2023-01-25 11:00:00,52.0,53.8,51.97,53.36,637731.0,52.0,53.8,51.97,53.36,637731.0
2023-01-25 11:30:00,53.38,54.08,53.26,53.39,458229.0,53.38,54.08,53.26,53.39,458229.0
2023-01-25 12:00:00,53.42,53.66,53.14,53.37,197219.0,53.42,53.66,53.14,53.37,197219.0
2023-01-25 12:30:00,53.32,53.78,53.29,53.73,184977.0,53.32,53.78,53.29,53.73,184977.0
2023-01-25 13:00:00,53.69,54.57,53.64,54.47,199269.0,53.69,54.57,53.64,54.47,199269.0
2023-01-25 13:30:00,54.55,54.83,54.09,54.79,392527.0,54.55,54.83,54.09,54.79,392527.0
2023-01-25 14:00:00,54.75,56.02,54.53,55.41,630258.0,54.75,56.02,54.53,55.41,630258.0
2023-01-25 14:30:00,55.44,55.8,55.3,55.72,239111.0,55.44,55.8,55.3,55.72,239111.0
2023-01-25 15:00:00,55.7,56.52,55.69,56.3,439600.0,55.7,56.52,55.69,56.3,439600.0
2023-01-25 15:30:00,56.32,56.62,55.85,56.22,661997.0,56.32,56.62,55.85,56.22,661997.0
2023-01-26 09:30:00,58.01,59.19,54.04,55.01,1212506.0,58.01,59.19,54.04,55.01,1212506.0
2023-01-26 10:00:00,55.11,55.7,54.46,54.79,517098.0,55.11,55.7,54.46,54.79,517098.0
2023-01-26 10:30:00,54.75,55.15,54.05,54.16,334480.0,54.75,55.15,54.05,54.16,334480.0
2023-01-26 11:00:00,54.16,54.84,54.12,54.56,172643.0,54.16,54.84,54.12,54.56,172643.0
2023-01-26 11:30:00,54.5,55.13,54.24,54.95,134050.0,54.5,55.13,54.24,54.95,134050.0
2023-01-26 12:00:00,54.95,55.46,54.8,55.31,162248.0,54.95,55.46,54.8,55.31,162248.0
2023-01-26 12:30:00,55.3,55.62,54.89,55.26,121598.0,55.3,55.62,54.89,55.26,121598.0
2023-01-26 13:00:00,55.23,55.49,55.0,55.4,117826.0,55.23,55.49,55.0,55.4,117826.0
2023-01-26 13:30:00,55.36,56.04,55.36,55.8,222402.0,55.36,56.04,55.36,55.8,222402.0
2023-01-26 14:00:00,55.77,56.3,55.41,56.3,212657.0,55.77,56.3,55.41,56.3,212657.0
2023-01-26 14:30:00,56.3,56.7,55.61,56.14,272038.0,56.3,56.7,55.61,56.14,272038.0
2023-01-26 15:00:00,56.12,56.12,55.32,55.67,216607.0,56.12,56.12,55.32,55.67,216607.0
2023-01-26 15:30:00,55.66,56.23,55.57,56.2,456046.0,55.66,56.23,55.57,56.2,456046.0
2023-01-27 09:30:00,55.97,58.82,55.96,58.49,401787.0,55.97,58.82,55.96,58.49,401787.0
2023-01-27 10:00:00,58.47,60.45,58.03,59.77,1008121.0,58.47,60.45,58.03,59.77,1008121.0
2023-01-27 10:30:00,59.76,60.45,59.04,59.72,703949.0,59.76,60.45,59.04,59.72,703949.0
2023-01-27 11:00:00,59.71,60.11,58.37,58.56,527075.0,59.71,60.11,58.37,58.56,527075.0
2023-01-27 11:30:00,58.6,60.54,58.41,59.69,571587.0,58.6,60.54,58.41,59.69,571587.0
2023-01-27 12:00:00,59.69,61.57,59.69,61.23,622572.0,59.69,61.57,59.69,61.23,622572.0
2023-01-27 12:30:00,61.21,61.66,60.85,61.58,347358.0,61.21,61.66,60.85,61.58,347358.0
2023-01-27 13:00:00,61.58,62.32,61.09,62.19,381064.0,61.58,62.32,61.09,62.19,381064.0
2023-01-27 13:30:00,62.21,63.07,62.13,63.04,414753.0,62.21,63.07,62.13,63.04,414753.0
2023-01-27 14:00:00,63.01,64.34,62.65,63.94,628746.0,63.01,64.34,62.65,63.94,628746.0
2023-01-27 14:30:00,63.94,64.58,63.85,63.93,664033.0,63.94,64.58,63.85,63.93,664033.0
2023-01-27 15:00:00,63.92,65.05,63.83,65.05,967435.0,63.92,65.05,63.83,65.05,967435.0
2023-01-27 15:30:00,65.03,65.16,63.28,63.72,1202831.0,65.03,65.16,63.28,63.72,1202831.0
2023-01-30 09:30:00,61.68,62.88,60.8,61.68,991902.0,61.68,62.88,60.8,61.68,991902.0
2023-01-30 10:00:00,61.63,62.9,59.26,59.4,866128.0,61.63,62.9,59.26,59.4,866128.0
2023-01-30 10:30:00,59.45,59.69,57.25,59.32,1269268.0,59.45,59.69,57.25,59.32,1269268.0
2023-01-30 11:00:00,59.35,59.75,58.76,59.68,473133.0,59.35,59.75,58.76,59.68,473133.0
2023-01-30 11:30:00,59.66,60.11,58.5,59.08,331358.0,59.66,60.11,58.5,59.08,331358.0
2023-01-30 12:00:00,59.06,59.57,58.95,59.49,238463.0,59.06,59.57,58.95,59.49,238463.0
2023-01-30 12:30:00,59.45,59.57,58.98,59.39,229810.0,59.45,59.57,58.98,59.39,229810.0
2023-01-30 13:00:00,59.36,59.68,58.93,59.08,214337.0,59.36,59.68,58.93,59.08,214337.0
2023-01-30 13:30:00,59.05,59.1,57.96,58.11,459388.0,59.05,59.1,57.96,58.11,459388.0
2023-01-30 14:00:00,58.09,58.53,58.07,58.46,297979.0,58.09,58.53,58.07,58.46,297979.0
2023-01-30 14:30:00,58.44,59.01,58.39,58.78,298800.0,58.44,59.01,58.39,58.78,298800.0
2023-01-30 15:00:00,58.77,59.17,58.46,58.6,301905.0,58.77,59.17,58.46,58.6,301905.0
2023-01-30 15:30:00,58.59,59.28,58.54,58.69,869596.0,58.59,59.28,58.54,58.69,869596.0
2023-01-31 09:30:00,59.5,60.38,58.59,59.58,446572.0,59.5,60.38,58.59,59.58,446572.0
2023-01-31 10:00:00,59.61,60.27,58.9,60.22,197958.0,59.61,60.27,58.9,60.22,197958.0
2023-01-31 10:30:00,60.24,61.0,60.06,60.63,303730.0,60.24,61.0,60.06,60.63,303730.0
2023-01-31 11:00:00,60.67,60.88,59.82,60.07,181071.0,60.67,60.88,59.82,60.07,181071.0
2023-01-31 11:30:00,60.1,60.27,58.85,59.15,291512.0,60.1,60.27,58.85,59.15,291512.0
2023-01-31 12:00:00,59.15,60.1,58.78,59.99,170460.0,59.15,60.1,58.78,59.99,170460.0
2023-01-31 12:30:00,60.0,60.03,59.71,59.9,122837.0,60.0,60.03,59.71,59.9,122837.0
2023-01-31 13:00:00,59.93,59.93,59.38,59.48,117381.0,59.93,59.93,59.38,59.48,117381.0
2023-01-31 13:30:00,59.55,59.65,59.04,59.65,84199.0,59.55,59.65,59.04,59.65,84199.0
2023-01-31 14:00:00,59.65,60.16,59.61,60.15,90336.0,59.65,60.16,59.61,60.15,90336.0
2023-01-31 14:30:00,60.17,60.41,59.94,60.08,127827.0,60.17,60.41,59.94,60.08,127827.0
2023-01-31 15:00:00,60.1,60.4,59.52,59.69,192171.0,60.1,60.4,59.52,59.69,192171.0
2023-01-31 15:30:00,59.69,60.54,59.35,60.51,490158.0,59.69,60.54,59.35,60.51,490158.0
2023-02-01 09:30:00,60.84,62.1,59.96,61.84,386786.0,60.84,62.1,59.96,61.84,386786.0
2023-02-01 10:00:00,61.74,62.53,61.14,61.91,326925.0,61.74,62.53,61.14,61.91,326925.0
2023-02-01 10:30:00,61.89,62.39,59.98,60.09,357336.0,61.89,62.39,59.98,60.09,357336.0
2023-02-01 11:00:00,60.09,61.27,59.87,61.22,158885.0,60.09,61.27,59.87,61.22,158885.0
2023-02-01 11:30:00,61.2,61.44,60.88,60.99,109031.0,61.2,61.44,60.88,60.99,109031.0
2023-02-01 12:00:00,61.0,61.36,60.82,61.34,85987.0,61.0,61.36,60.82,61.34,85987.0
2023-02-01 12:30:00,61.32,61.97,61.05,61.64,172679.0,61.32,61.97,61.05,61.64,172679.0
2023-02-01 13:00:00,61.67,62.29,61.57,62.23,144109.0,61.67,62.29,61.57,62.23,144109.0
2023-02-01 13:30:00,62.26,62.47,61.89,61.96,315903.0,62.26,62.47,61.89,61.96,315903.0
2023-02-01 14:00:00,61.89,63.25,61.32,62.54,557607.0,61.89,63.25,61.32,62.54,557607.0
2023-02-01 14:30:00,62.62,65.0,61.69,64.57,672890.0,62.62,65.0,61.69,64.57,672890.0
2023-02-01 15:00:00,64.62,66.69,64.55,66.44,939091.0,64.62,66.69,64.55,66.44,939091.0
2023-02-01 15:30:00,66.47,67.12,66.37,66.51,882033.0,66.47,67.12,66.37,66.51,882033.0
2023-02-02 09:30:00,69.33,72.25,68.41,69.09,1648728.0,69.33,72.25,68.41,69.09,1648728.0
2023-02-02 10:00:00,68.96,69.91,68.01,68.9,714975.0,68.96,69.91,68.01,68.9,714975.0
2023-02-02 10:30:00,68.94,70.44,68.85,69.98,503855.0,68.94,70.44,68.85,69.98,503855.0
2023-02-02 11:00:00,69.92,70.35,68.74,69.7,434592.0,69.92,70.35,68.74,69.7,434592.0
2023-02-02 11:30:00,69.73,71.16,69.62,70.75,371774.0,69.73,71.16,69.62,70.75,371774.0
2023-02-02 12:00:00,70.8,71.4,70.61,71.06,393518.0,70.8,71.4,70.61,71.06,393518.0
2023-02-02 12:30:00,71.07,73.27,71.05,73.19,498206.0,71.07,73.27,71.05,73.19,498206.0
2023-02-02 13:00:00,73.12,73.62,72.4,72.92,480226.0,73.12,73.62,72.4,72.92,480226.0
2023-02-02 13:30:00,72.97,74.25,72.89,74.16,395340.0,72.97,74.25,72.89,74.16,395340.0
2023-02-02 14:00:00,74.23,74.24,72.25,72.56,533842.0,74.23,74.24,72.25,72.56,533842.0
2023-02-02 14:30:00,72.56,72.63,70.47,70.54,470163.0,72.56,72.63,70.47,70.54,470163.0
2023-02-02 15:00:00,70.46,71.5,69.91,71.09,483364.0,70.46,71.5,69.91,71.09,483364.0
2023-02-02 15:30:00,71.09,72.96,70.67,72.71,791275.0,71.09,72.96,70.67,72.71,791275.0
2023-02-03 09:30:00,68.02,71.25,68.0,70.31,729445.0,68.02,71.25,68.0,70.31,729445.0
2023-02-03 10:00:00,70.31,71.03,69.3,70.11,415452.0,70.31,71.03,69.3,70.11,415452.0
2023-02-03 10:30:00,70.05,71.67,69.75,69.75,378602.0,70.05,71.67,69.75,69.75,378602.0
2023-02-03 11:00:00,69.73,70.36,68.59,69.17,354715.0,69.73,70.36,68.59,69.17,354715.0
2023-02-03 11:30:00,69.25,70.71,69.07,69.45,232619.0,69.25,70.71,69.07,69.45,232619.0
2023-02-03 12:00:00,69.41,70.5,69.19,70.19,128508.0,69.41,70.5,69.19,70.19,128508.0
2023-02-03 12:30:00,70.13,70.59,69.35,69.41,126503.0,70.13,70.59,69.35,69.41,126503.0
2023-02-03 13:00:00,69.47,69.76,68.94,69.09,142741.0,69.47,69.76,68.94,69.09,142741.0
2023-02-03 13:30:00,69.13,69.16,67.97,68.28,274926.0,69.13,69.16,67.97,68.28,274926.0
2023-02-03 14:00:00,68.22,68.35,67.27,67.67,215723.0,68.22,68.35,67.27,67.67,215723.0
2023-02-03 14:30:00,67.64,67.65,66.7,66.84,259838.0,67.64,67.65,66.7,66.84,259838.0
2023-02-03 15:00:00,66.81,67.46,66.37,67.23,264898.0,66.81,67.46,66.37,67.23,264898.0
2023-02-03 15:30:00,67.27,67.52,66.7,67.1,459905.0,67.27,67.52,66.7,67.1,459905.0
2023-02-06 09:30:00,65.31,67.04,65.12,65.55,448498.0,65.31,67.04,65.12,65.55,448498.0
2023-02-06 10:00:00,65.6,66.64,64.63,64.73,304042.0,65.6,66.64,64.63,64.73,304042.0
2023-02-06 10:30:00,64.67,64.86,64.1,64.76,325450.0,64.67,64.86,64.1,64.76,325450.0
2023-02-06 11:00:00,64.77,65.87,64.55,65.62,323489.0,64.77,65.87,64.55,65.62,323489.0
2023-02-06 11:30:00,65.68,66.0,64.16,64.34,228631.0,65.68,66.0,64.16,64.34,228631.0
2023-02-06 12:00:00,64.37,64.72,64.06,64.36,128420.0,64.37,64.72,64.06,64.36,128420.0
2023-02-06 12:30:00,64.35,65.04,64.31,64.35,102121.0,64.35,65.04,64.31,64.35,102121.0
2023-02-06 13:00:00,64.35,64.41,63.71,63.73,140262.0,64.35,64.41,63.71,63.73,140262.0
2023-02-06 13:30:00,63.7,64.53,63.7,64.47,111255.0,63.7,64.53,63.7,64.47,111255.0
2023-02-06 14:00:00,64.51,65.2,64.24,64.3,109654.0,64.51,65.2,64.24,64.3,109654.0
2023-02-06 14:30:00,64.28,64.54,63.89,64.54,92627.0,64.28,64.54,63.89,64.54,92627.0
2023-02-06 15:00:00,64.54,64.66,64.04,64.59,147134.0,64.54,64.66,64.04,64.59,147134.0
2023-02-06 15:30:00,64.56,64.9,64.31,64.84,450073.0,64.56,64.9,64.31,64.84,450073.0
2023-02-07 09:30:00,64.5,64.5,62.1,62.3,288413.0,64.5,64.5,62.1,62.3,288413.0
2023-02-07 10:00:00,62.3,62.46,61.58,61.84,288209.0,62.3,62.46,61.58,61.84,288209.0
2023-02-07 10:30:00,61.81,62.28,61.55,61.62,135762.0,61.81,62.28,61.55,61.62,135762.0
2023-02-07 11:00:00,61.65,62.3,61.62,61.85,134041.0,61.65,62.3,61.62,61.85,134041.0
2023-02-07 11:30:00,61.86,62.63,61.78,62.2,235241.0,61.86,62.63,61.78,62.2,235241.0
2023-02-07 12:00:00,62.2,62.47,61.86,61.97,131691.0,62.2,62.47,61.86,61.97,131691.0
2023-02-07 12:30:00,61.96,63.88,61.67,63.6,312642.0,61.96,63.88,61.67,63.6,312642.0
2023-02-07 13:00:00,63.64,63.72,61.29,61.35,195445.0,63.64,63.72,61.29,61.35,195445.0
2023-02-07 13:30:00,61.26,61.63,60.69,61.51,240632.0,61.26,61.63,60.69,61.51,240632.0
2023-02-07 14:00:00,61.51,62.49,61.49,62.08,117341.0,61.51,62.49,61.49,62.08,117341.0
2023-02-07 14:30:00,62.14,62.8,62.03,62.74,128233.0,62.14,62.8,62.03,62.74,128233.0
2023-02-07 15:00:00,62.72,63.27,62.16,63.25,138634.0,62.72,63.27,62.16,63.25,138634.0
2023-02-07 15:30:00,63.22,64.04,62.96,63.54,419942.0,63.22,64.04,62.96,63.54,419942.0
2023-02-08 09:30:00,63.25,64.75,62.57,63.73,320730.0,63.25,64.75,62.57,63.73,320730.0
2023-02-08 10:00:00,63.64,64.55,62.91,63.0,147155.0,63.64,64.55,62.91,63.0,147155.0
2023-02-08 10:30:00,62.93,62.96,61.92,62.1,169601.0,62.93,62.96,61.92,62.1,169601.0
2023-02-08 11:00:00,62.07,62.58,61.5,61.89,140862.0,62.07,62.58,61.5,61.89,140862.0
2023-02-08 11:30:00,61.84,62.87,61.81,62.86,163027.0,61.84,62.87,61.81,62.86,163027.0
2023-02-08 12:00:00,62.84,63.75,62.5,63.45,108289.0,62.84,63.75,62.5,63.45,108289.0
2023-02-08 12:30:00,63.5,64.29,63.19,64.25,196279.0,63.5,64.29,63.19,64.25,196279.0
2023-02-08 13:00:00,64.29,64.35,63.11,63.17,125244.0,64.29,64.35,63.11,63.17,125244.0
2023-02-08 13:30:00,63.13,63.44,62.91,63.38,95737.0,63.13,63.44,62.91,63.38,95737.0
2023-02-08 14:00:00,63.4,63.64,63.07,63.25,72838.0,63.4,63.64,63.07,63.25,72838.0
2023-02-08 14:30:00,63.25,63.46,62.91,63.42,89420.0,63.25,63.46,62.91,63.42,89420.0
2023-02-08 15:00:00,63.39,63.41,62.53,62.68,86482.0,63.39,63.41,62.53,62.68,86482.0
2023-02-08 15:30:00,62.65,62.76,62.11,62.46,454325.0,62.65,62.76,62.11,62.46,454325.0
2023-02-09 09:30:00,63.73,64.79,61.75,62.04,279545.0,63.73,64.79,61.75,62.04,279545.0
2023-02-09 10:00:00,62.02,62.2,60.98,61.22,231086.0,62.02,62.2,60.98,61.22,231086.0
2023-02-09 10:30:00,61.22,61.87,61.1,61.48,147591.0,61.22,61.87,61.1,61.48,147591.0
2023-02-09 11:00:00,61.47,61.57,60.36,60.47,153477.0,61.47,61.57,60.36,60.47,153477.0
2023-02-09 11:30:00,60.47,60.95,60.36,60.79,149121.0,60.47,60.95,60.36,60.79,149121.0
2023-02-09 12:00:00,60.78,61.12,60.21,60.25,125357.0,60.78,61.12,60.21,60.25,125357.0
2023-02-09 12:30:00,60.22,60.37,59.51,60.0,196978.0,60.22,60.37,59.51,60.0,196978.0
2023-02-09 13:00:00,59.95,60.77,59.69,60.45,244296.0,59.95,60.77,59.69,60.45,244296.0
2023-02-09 13:30:00,60.45,60.82,59.56,59.65,171977.0,60.45,60.82,59.56,59.65,171977.0
2023-02-09 14:00:00,59.62,60.12,58.93,58.94,277275.0,59.62,60.12,58.93,58.94,277275.0
2023-02-09 14:30:00,58.93,59.62,58.73,59.2,271449.0,58.93,59.62,58.73,59.2,271449.0
2023-02-09 15:00:00,59.21,59.21,58.31,58.36,223873.0,59.21,59.21,58.31,58.36,223873.0
2023-02-09 15:30:00,58.35,58.63,57.9,57.92,798360.0,58.35,58.63,57.9,57.92,798360.0
2023-02-10 09:30:00,55.72,55.83,53.51,54.45,880343.0,55.72,55.83,53.51,54.45,880343.0
2023-02-10 10:00:00,54.45,55.62,54.01,54.83,242472.0,54.45,55.62,54.01,54.83,242472.0
2023-02-10 10:30:00,54.89,55.8,54.23,54.5,209772.0,54.89,55.8,54.23,54.5,209772.0
2023-02-10 11:00:00,54.46,54.62,53.98,54.03,176570.0,54.46,54.62,53.98,54.03,176570.0
2023-02-10 11:30:00,54.03,54.23,53.38,53.39,228137.0,54.03,54.23,53.38,53.39,228137.0
2023-02-10 12:00:00,53.37,53.56,52.93,53.09,262922.0,53.37,53.56,52.93,53.09,262922.0
2023-02-10 12:30:00,53.09,53.46,52.8,53.33,299492.0,53.09,53.46,52.8,53.33,299492.0
2023-02-10 13:00:00,53.32,53.65,52.98,53.17,284778.0,53.32,53.65,52.98,53.17,284778.0
2023-02-10 13:30:00,53.2,53.28,52.29,52.37,319467.0,53.2,53.28,52.29,52.37,319467.0
2023-02-10 14:00:00,52.43,53.0,52.22,52.62,259478.0,52.43,53.0,52.22,52.62,259478.0
2023-02-10 14:30:00,52.63,53.04,52.45,52.58,118645.0,52.63,53.04,52.45,52.58,118645.0
2023-02-10 15:00:00,52.59,52.73,52.12,52.49,230537.0,52.59,52.73,52.12,52.49,230537.0
2023-02-10 15:30:00,52.5,52.84,52.13,52.16,765152.0,52.5,52.84,52.13,52.16,765152.0
2023-02-13 09:30:00,52.02,52.22,49.56,51.19,720974.0,52.02,52.22,49.56,51.19,720974.0
2023-02-13 10:00:00,51.18,51.29,49.9,50.57,229359.0,51.18,51.29,49.9,50.57,229359.0
2023-02-13 10:30:00,50.57,52.1,50.56,51.5,328474.0,50.57,52.1,50.56,51.5,328474.0
2023-02-13 11:00:00,51.52,51.75,51.17,51.32,161502.0,51.52,51.75,51.17,51.32,161502.0
2023-02-13 11:30:00,51.32,52.15,51.19,52.11,128706.0,51.32,52.15,51.19,52.11,128706.0
2023-02-13 12:00:00,52.1,52.38,51.96,52.12,149666.0,52.1,52.38,51.96,52.12,149666.0
2023-02-13 12:30:00,52.13,52.66,52.05,52.16,128470.0,52.13,52.66,52.05,52.16,128470.0
2023-02-13 13:00:00,52.14,52.77,51.73,52.63,192696.0,52.14,52.77,51.73,52.63,192696.0
2023-02-13 13:30:00,52.65,52.88,52.46,52.76,115335.0,52.65,52.88,52.46,52.76,115335.0
2023-02-13 14:00:00,52.72,53.04,52.6,52.61,149609.0,52.72,53.04,52.6,52.61,149609.0
2023-02-13 14:30:00,52.63,52.8,52.19,52.46,145315.0,52.63,52.8,52.19,52.46,145315.0
2023-02-13 15:00:00,52.45,52.8,52.16,52.32,133548.0,52.45,52.8,52.16,52.32,133548.0
2023-02-13 15:30:00,52.32,52.65,52.18,52.63,485425.0,52.32,52.65,52.18,52.63,485425.0
2023-02-14 09:30:00,51.56,52.27,49.92,52.09,527668.0,51.56,52.27,49.92,52.09,527668.0
2023-02-14 10:00:00,52.11,53.24,51.35,51.41,425308.0,52.11,53.24,51.35,51.41,425308.0
2023-02-14 10:30:00,51.42,51.49,49.71,50.25,503402.0,51.42,51.49,49.71,50.25,503402.0
2023-02-14 11:00:00,50.3,50.86,49.75,49.84,312304.0,50.3,50.86,49.75,49.84,312304.0
2023-02-14 11:30:00,49.8,49.8,49.06,49.27,288642.0,49.8,49.8,49.06,49.27,288642.0
2023-02-14 12:00:00,49.26,50.1,49.01,49.98,272105.0,49.26,50.1,49.01,49.98,272105.0
2023-02-14 12:30:00,49.98,50.26,49.61,49.66,163126.0,49.98,50.26,49.61,49.66,163126.0
2023-02-14 13:00:00,49.65,50.41,49.64,50.16,229552.0,49.65,50.41,49.64,50.16,229552.0
2023-02-14 13:30:00,50.16,50.2,49.48,49.53,170742.0,50.16,50.2,49.48,49.53,170742.0
2023-02-14 14:00:00,49.52,49.58,49.01,49.19,335337.0,49.52,49.58,49.01,49.19,335337.0
2023-02-14 14:30:00,49.21,49.79,49.17,49.37,240184.0,49.21,49.79,49.17,49.37,240184.0
2023-02-14 15:00:00,49.36,49.98,49.26,49.86,224065.0,49.36,49.98,49.26,49.86,224065.0
2023-02-14 15:30:00,49.88,50.69,49.81,50.37,808989.0,49.88,50.69,49.81,50.37,808989.0
2023-02-15 09:30:00,51.01,53.35,50.57,52.79,628616.0,51.01,53.35,50.57,52.79,628616.0
2023-02-15 10:00:00,52.79,53.89,52.23,53.52,370784.0,52.79,53.89,52.23,53.52,370784.0
2023-02-15 10:30:00,53.48,54.22,53.13,53.43,329154.0,53.48,54.22,53.13,53.43,329154.0
2023-02-15 11:00:00,53.43,54.31,53.3,54.15,276723.0,53.43,54.31,53.3,54.15,276723.0
2023-02-15 11:30:00,54.15,54.89,53.85,54.55,327854.0,54.15,54.89,53.85,54.55,327854.0
2023-02-15 12:00:00,54.58,54.82,54.18,54.58,215696.0,54.58,54.82,54.18,54.58,215696.0
2023-02-15 12:30:00,54.57,54.72,54.21,54.33,128949.0,54.57,54.72,54.21,54.33,128949.0
2023-02-15 13:00:00,54.35,55.09,54.33,55.09,167167.0,54.35,55.09,54.33,55.09,167167.0
2023-02-15 13:30:00,55.06,55.1,54.72,54.86,122513.0,55.06,55.1,54.72,54.86,122513.0
2023-02-15 14:00:00,54.87,55.47,54.85,55.24,182135.0,54.87,55.47,54.85,55.24,182135.0
2023-02-15 14:30:00,55.26,55.37,54.95,55.06,127321.0,55.26,55.37,54.95,55.06,127321.0
2023-02-15 15:00:00,55.07,55.52,55.06,55.43,204580.0,55.07,55.52,55.06,55.43,204580.0
2023-02-15 15:30:00,55.41,55.77,55.26,55.59,831674.0,55.41,55.77,55.26,55.59,831674.0
2023-02-16 09:30:00,52.75,53.77,51.98,52.93,420501.0,52.75,53.77,51.98,52.93,420501.0
2023-02-16 10:00:00,52.9,53.7,52.34,53.43,118052.0,52.9,53.7,52.34,53.43,118052.0
2023-02-16 10:30:00,53.44,54.25,53.41,53.65,167828.0,53.44,54.25,53.41,53.65,167828.0
2023-02-16 11:00:00,53.74,54.34,53.62,53.79,121063.0,53.74,54.34,53.62,53.79,121063.0
2023-02-16 11:30:00,53.82,54.06,53.47,53.47,91909.0,53.82,54.06,53.47,53.47,91909.0
2023-02-16 12:00:00,53.53,53.95,53.28,53.46,76791.0,53.53,53.95,53.28,53.46,76791.0
2023-02-16 12:30:00,53.47,53.68,52.95,52.99,132029.0,53.47,53.68,52.95,52.99,132029.0
2023-02-16 13:00:00,53.05,53.29,52.37,52.38,80433.0,53.05,53.29,52.37,52.38,80433.0
2023-02-16 13:30:00,52.38,53.11,52.28,53.02,111963.0,52.38,53.11,52.28,53.02,111963.0
2023-02-16 14:00:00,52.98,53.13,52.55,52.62,87221.0,52.98,53.13,52.55,52.62,87221.0
2023-02-16 14:30:00,52.61,53.04,52.56,52.58,79449.0,52.61,53.04,52.56,52.58,79449.0
2023-02-16 15:00:00,52.58,52.59,51.62,51.66,228302.0,52.58,52.59,51.62,51.66,228302.0
2023-02-16 15:30:00,51.61,51.62,51.04,51.04,572846.0,51.61,51.62,51.04,51.04,572846.0
2023-02-17 09:30:00,50.89,51.19,50.2,50.9,389756.0,50.89,51.19,50.2,50.9,389756.0
2023-02-17 10:00:00,50.89,51.53,50.42,51.35,296903.0,50.89,51.53,50.42,51.35,296903.0
2023-02-17 10:30:00,51.35,52.17,51.34,51.76,338202.0,51.35,52.17,51.34,51.76,338202.0
2023-02-17 11:00:00,51.75,52.03,51.45,51.49,224519.0,51.75,52.03,51.45,51.49,224519.0
2023-02-17 11:30:00,51.45,51.54,51.02,51.24,362511.0,51.45,51.54,51.02,51.24,362511.0
2023-02-17 12:00:00,51.22,51.99,51.2,51.82,138953.0,51.22,51.99,51.2,51.82,138953.0
2023-02-17 12:30:00,51.78,52.03,51.61,51.72,122355.0,51.78,52.03,51.61,51.72,122355.0
2023-02-17 13:00:00,51.72,51.9,51.4,51.4,107722.0,51.72,51.9,51.4,51.4,107722.0
2023-02-17 13:30:00,51.36,51.53,51.18,51.3,66366.0,51.36,51.53,51.18,51.3,66366.0
2023-02-17 14:00:00,51.29,51.7,51.28,51.36,79995.0,51.29,51.7,51.28,51.36,79995.0
2023-02-17 14:30:00,51.35,51.7,51.13,51.52,90708.0,51.35,51.7,51.13,51.52,90708.0
2023-02-17 15:00:00,51.55,51.93,51.25,51.3,130357.0,51.55,51.93,51.25,51.3,130357.0
2023-02-17 15:30:00,51.28,51.95,51.25,51.8,550512.0,51.28,51.95,51.25,51.8,550512.0
2023-02-21 09:30:00,49.67,50.87,48.63,48.64,531849.0,49.67,50.87,48.63,48.64,531849.0
2023-02-21 10:00:00,48.66,48.9,47.91,48.57,520818.0,48.66,48.9,47.91,48.57,520818.0
2023-02-21 10:30:00,48.57,49.77,48.47,48.8,305787.0,48.57,49.77,48.47,48.8,305787.0
2023-02-21 11:00:00,48.8,48.99,48.27,48.75,134124.0,48.8,48.99,48.27,48.75,134124.0
2023-02-21 11:30:00,48.77,49.11,48.48,49.06,147311.0,48.77,49.11,48.48,49.06,147311.0
2023-02-21 12:00:00,49.03,49.06,48.56,48.66,73384.0,49.03,49.06,48.56,48.66,73384.0
2023-02-21 12:30:00,48.69,49.2,48.67,49.13,65359.0,48.69,49.2,48.67,49.13,65359.0
2023-02-21 13:00:00,49.11,49.19,48.75,48.84,62547.0,49.11,49.19,48.75,48.84,62547.0
2023-02-21 13:30:00,48.82,48.82,48.37,48.48,117118.0,48.82,48.82,48.37,48.48,117118.0
2023-02-21 14:00:00,48.48,48.63,48.14,48.55,103775.0,48.48,48.63,48.14,48.55,103775.0
2023-02-21 14:30:00,48.55,49.08,48.51,48.59,140978.0,48.55,49.08,48.51,48.59,140978.0
2023-02-21 15:00:00,48.62,48.7,48.09,48.16,116338.0,48.62,48.7,48.09,48.16,116338.0
2023-02-21 15:30:00,48.18,48.44,47.87,47.97,652370.0,48.18,48.44,47.87,47.97,652370.0
2023-02-22 09:30:00,48.69,49.98,48.29,48.92,508252.0,48.69,49.98,48.29,48.92,508252.0
2023-02-22 10:00:00,48.95,49.21,48.01,48.5,275963.0,48.95,49.21,48.01,48.5,275963.0
2023-02-22 10:30:00,48.48,49.2,48.0,49.2,216245.0,48.48,49.2,48.0,49.2,216245.0
2023-02-22 11:00:00,49.2,49.77,49.15,49.27,241288.0,49.2,49.77,49.15,49.27,241288.0
2023-02-22 11:30:00,49.29,49.5,48.76,48.87,260518.0,49.29,49.5,48.76,48.87,260518.0
2023-02-22 12:00:00,48.85,48.99,48.46,48.84,182280.0,48.85,48.99,48.46,48.84,182280.0
2023-02-22 12:30:00,48.84,49.08,48.59,48.99,95287.0,48.84,49.08,48.59,48.99,95287.0
2023-02-22 13:00:00,48.98,49.59,48.84,49.54,144620.0,48.98,49.59,48.84,49.54,144620.0
2023-02-22 13:30:00,49.53,49.55,48.78,48.97,134785.0,49.53,49.55,48.78,48.97,134785.0
2023-02-22 14:00:00,48.91,49.14,48.34,48.83,194900.0,48.91,49.14,48.34,48.83,194900.0
2023-02-22 14:30:00,48.82,49.24,48.53,48.87,184255.0,48.82,49.24,48.53,48.87,184255.0
2023-02-22 15:00:00,48.87,49.65,48.75,49.27,267189.0,48.87,49.65,48.75,49.27,267189.0
2023-02-22 15:30:00,49.27,49.8,49.12,49.76,766720.0,49.27,49.8,49.12,49.76,766720.0
2023-02-23 09:30:00,45.61,46.58,41.4,41.81,2443572.0,45.61,46.58,41.4,41.81,2443572.0
2023-02-23 10:00:00,41.81,42.48,39.67,40.24,2170296.0,41.81,42.48,39.67,40.24,2170296.0
2023-02-23 10:30:00,40.17,40.92,39.3,39.69,1748636.0,40.17,40.92,39.3,39.69,1748636.0
2023-02-23 11:00:00,39.66,40.01,37.39,37.75,1785674.0,39.66,40.01,37.39,37.75,1785674.0
2023-02-23 11:30:00,37.75,37.93,37.03,37.5,1447489.0,37.75,37.93,37.03,37.5,1447489.0
2023-02-23 12:00:00,37.48,37.52,35.87,36.29,1506925.0,37.48,37.52,35.87,36.29,1506925.0
2023-02-23 12:30:00,36.27,36.46,35.6,35.85,1627156.0,36.27,36.46,35.6,35.85,1627156.0
2023-02-23 13:00:00,35.84,36.12,34.33,35.05,1900212.0,35.84,36.12,34.33,35.05,1900212.0
2023-02-23 13:30:00,35.06,35.83,34.73,35.72,1604965.0,35.06,35.83,34.73,35.72,1604965.0
2023-02-23 14:00:00,35.74,37.03,35.53,36.8,1784558.0,35.74,37.03,35.53,36.8,1784558.0
2023-02-23 14:30:00,36.82,37.6,36.58,36.71,1355123.0,36.82,37.6,36.58,36.71,1355123.0
2023-02-23 15:00:00,36.74,37.9,36.47,37.82,1373565.0,36.74,37.9,36.47,37.82,1373565.0
2023-02-23 15:30:00,37.82,38.5,37.74,38.32,2272344.0,37.82,38.5,37.74,38.32,2272344.0
2023-02-24 09:30:00,37.7,38.34,36.66,36.66,1103367.0,37.7,38.34,36.66,36.66,1103367.0
2023-02-24 10:00:00,36.7,37.44,36.42,37.37,721935.0,36.7,37.44,36.42,37.37,721935.0
2023-02-24 10:30:00,37.39,37.91,37.0,37.64,591817.0,37.39,37.91,37.0,37.64,591817.0
2023-02-24 11:00:00,37.65,38.02,37.01,37.7,404680.0,37.65,38.02,37.01,37.7,404680.0
2023-02-24 11:30:00,37.7,37.97,37.41,37.49,325562.0,37.7,37.97,37.41,37.49,325562.0
2023-02-24 12:00:00,37.49,37.49,36.62,36.66,430906.0,37.49,37.49,36.62,36.66,430906.0
2023-02-24 12:30:00,36.67,36.87,36.05,36.27,444864.0,36.67,36.87,36.05,36.27,444864.0
2023-02-24 13:00:00,36.25,36.61,36.15,36.43,481671.0,36.25,36.61,36.15,36.43,481671.0
2023-02-24 13:30:00,36.42,36.56,36.25,36.48,426848.0,36.42,36.56,36.25,36.48,426848.0
2023-02-24 14:00:00,36.48,36.65,36.27,36.37,374748.0,36.48,36.65,36.27,36.37,374748.0
2023-02-24 14:30:00,36.36,36.83,36.11,36.73,454477.0,36.36,36.83,36.11,36.73,454477.0
2023-02-24 15:00:00,36.74,37.24,36.74,36.97,593766.0,36.74,37.24,36.74,36.97,593766.0
2023-02-24 15:30:00,36.97,37.53,36.79,37.43,1346335.0,36.97,37.53,36.79,37.43,1346335.0
2023-02-27 09:30:00,37.88,38.52,37.18,38.28,565038.0,37.88,38.52,37.18,38.28,565038.0
2023-02-27 10:00:00,38.24,39.11,38.07,38.65,516748.0,38.24,39.11,38.07,38.65,516748.0
2023-02-27 10:30:00,38.65,38.71,38.02,38.37,463899.0,38.65,38.71,38.02,38.37,463899.0
2023-02-27 11:00:00,38.39,38.55,37.95,38.53,454311.0,38.39,38.55,37.95,38.53,454311.0
2023-02-27 11:30:00,38.54,39.0,38.37,38.77,462600.0,38.54,39.0,38.37,38.77,462600.0
2023-02-27 12:00:00,38.77,38.78,38.0,38.16,349218.0,38.77,38.78,38.0,38.16,349218.0
2023-02-27 12:30:00,38.18,38.28,37.87,38.2,134966.0,38.18,38.28,37.87,38.2,134966.0
2023-02-27 13:00:00,38.2,38.75,38.1,38.62,395123.0,38.2,38.75,38.1,38.62,395123.0
2023-02-27 13:30:00,38.65,38.8,38.3,38.53,194035.0,38.65,38.8,38.3,38.53,194035.0
2023-02-27 14:00:00,38.59,38.81,38.48,38.67,205436.0,38.59,38.81,38.48,38.67,205436.0
2023-02-27 14:30:00,38.69,38.74,38.23,38.63,255883.0,38.69,38.74,38.23,38.63,255883.0
2023-02-27 15:00:00,38.62,39.32,38.59,39.3,674029.0,38.62,39.32,38.59,39.3,674029.0
2023-02-27 15:30:00,39.31,39.32,38.85,39.2,1077258.0,39.31,39.32,38.85,39.2,1077258.0
2023-02-28 09:30:00,39.12,39.88,38.68,39.85,466697.0,39.12,39.88,38.68,39.85,466697.0
2023-02-28 10:00:00,39.86,39.98,38.92,38.93,239550.0,39.86,39.98,38.92,38.93,239550.0
2023-02-28 10:30:00,38.95,39.86,38.89,39.81,306680.0,38.95,39.86,38.89,39.81,306680.0
2023-02-28 11:00:00,39.81,40.92,39.81,40.74,505292.0,39.81,40.92,39.81,40.74,505292.0
2023-02-28 11:30:00,40.76,41.06,40.44,40.95,301073.0,40.76,41.06,40.44,40.95,301073.0
2023-02-28 12:00:00,40.97,41.05,40.56,41.03,388850.0,40.97,41.05,40.56,41.03,388850.0
2023-02-28 12:30:00,41.02,41.55,40.81,41.07,538121.0,41.02,41.55,40.81,41.07,538121.0
2023-02-28 13:00:00,41.07,41.23,40.83,41.16,319226.0,41.07,41.23,40.83,41.16,319226.0
2023-02-28 13:30:00,41.15,41.25,40.92,41.18,251804.0,41.15,41.25,40.92,41.18,251804.0
2023-02-28 14:00:00,41.19,41.24,40.9,40.95,236084.0,41.19,41.24,40.9,40.95,236084.0
2023-02-28 14:30:00,40.95,41.02,40.79,40.81,191403.0,40.95,41.02,40.79,40.81,191403.0
2023-02-28 15:00:00,40.83,40.9,40.36,40.37,394356.0,40.83,40.9,40.36,40.37,394356.0
2023-02-28 15:30:00,40.39,40.61,40.23,40.47,678371.0,40.39,40.61,40.23,40.47,678371.0
2023-03-01 09:30:00,40.12,40.47,39.4,39.93,242730.0,40.12,40.47,39.4,39.93,242730.0
2023-03-01 10:00:00,39.99,40.24,39.16,39.61,299437.0,39.99,40.24,39.16,39.61,299437.0
2023-03-01 10:30:00,39.63,40.29,39.57,39.91,218240.0,39.63,40.29,39.57,39.91,218240.0
2023-03-01 11:00:00,39.91,39.91,39.38,39.81,149861.0,39.91,39.91,39.38,39.81,149861.0
2023-03-01 11:30:00,39.83,40.02,39.6,39.62,160213.0,39.83,40.02,39.6,39.62,160213.0
2023-03-01 12:00:00,39.62,40.37,39.52,40.15,183402.0,39.62,40.37,39.52,40.15,183402.0
2023-03-01 12:30:00,40.17,40.42,40.09,40.15,123829.0,40.17,40.42,40.09,40.15,123829.0
2023-03-01 13:00:00,40.15,40.25,39.87,39.87,82285.0,40.15,40.25,39.87,39.87,82285.0
2023-03-01 13:30:00,39.87,39.89,39.4,39.55,144461.0,39.87,39.89,39.4,39.55,144461.0
2023-03-01 14:00:00,39.55,40.07,39.49,40.0,157273.0,39.55,40.07,39.49,40.0,157273.0
2023-03-01 14:30:00,40.0,40.02,39.61,39.65,150783.0,40.0,40.02,39.61,39.65,150783.0
2023-03-01 15:00:00,39.66,40.1,39.63,39.77,110661.0,39.66,40.1,39.63,39.77,110661.0
2023-03-01 15:30:00,39.79,40.0,39.31,39.33,631560.0,39.79,40.0,39.31,39.33,631560.0
2023-03-02 09:30:00,38.56,39.54,38.33,39.31,306117.0,38.56,39.54,38.33,39.31,306117.0
2023-03-02 10:00:00,39.34,39.63,38.31,38.64,241916.0,39.34,39.63,38.31,38.64,241916.0
2023-03-02 10:30:00,38.66,38.66,37.8,37.91,359293.0,38.66,38.66,37.8,37.91,359293.0
2023-03-02 11:00:00,37.91,38.6,37.9,38.14,293561.0,37.91,38.6,37.9,38.14,293561.0
2023-03-02 11:30:00,38.13,38.23,37.85,38.02,206747.0,38.13,38.23,37.85,38.02,206747.0
2023-03-02 12:00:00,38.03,38.07,37.72,37.94,247413.0,38.03,38.07,37.72,37.94,247413.0
2023-03-02 12:30:00,37.95,38.28,37.95,38.16,224196.0,37.95,38.28,37.95,38.16,224196.0
2023-03-02 13:00:00,38.16,38.32,37.99,38.11,150098.0,38.16,38.32,37.99,38.11,150098.0
2023-03-02 13:30:00,38.07,38.62,37.98,38.59,250036.0,38.07,38.62,37.98,38.59,250036.0
2023-03-02 14:00:00,38.6,39.26,38.59,39.13,272463.0,38.6,39.26,38.59,39.13,272463.0
2023-03-02 14:30:00,39.13,39.25,38.76,38.88,200075.0,39.13,39.25,38.76,38.88,200075.0
2023-03-02 15:00:00,38.88,39.18,38.67,39.13,173049.0,38.88,39.18,38.67,39.13,173049.0
2023-03-02 15:30:00,39.14,39.18,38.83,38.86,426860.0,39.14,39.18,38.83,38.86,426860.0
2023-03-03 09:30:00,39.14,40.05,39.11,39.44,312712.0,39.14,40.05,39.11,39.44,312712.0
2023-03-03 10:00:00,39.47,40.25,39.03,40.09,274438.0,39.47,40.25,39.03,40.09,274438.0
2023-03-03 10:30:00,40.08,40.2,39.76,39.9,132686.0,40.08,40.2,39.76,39.9,132686.0
2023-03-03 11:00:00,39.94,40.32,39.88,40.24,122582.0,39.94,40.32,39.88,40.24,122582.0
2023-03-03 11:30:00,40.25,40.73,40.18,40.66,143072.0,40.25,40.73,40.18,40.66,143072.0
2023-03-03 12:00:00,40.67,40.96,40.6,40.87,177322.0,40.67,40.96,40.6,40.87,177322.0
2023-03-03 12:30:00,40.89,41.06,40.46,40.54,201288.0,40.89,41.06,40.46,40.54,201288.0
2023-03-03 13:00:00,40.56,40.69,40.32,40.64,116002.0,40.56,40.69,40.32,40.64,116002.0
2023-03-03 13:30:00,40.65,40.76,40.3,40.49,269826.0,40.65,40.76,40.3,40.49,269826.0
2023-03-03 14:00:00,40.5,40.55,40.26,40.51,133231.0,40.5,40.55,40.26,40.51,133231.0
2023-03-03 14:30:00,40.53,40.73,40.32,40.61,112052.0,40.53,40.73,40.32,40.61,112052.0
2023-03-03 15:00:00,40.63,40.75,40.44,40.56,121886.0,40.63,40.75,40.44,40.56,121886.0
2023-03-03 15:30:00,40.55,40.56,40.22,40.52,634193.0,40.55,40.56,40.22,40.52,634193.0
2023-03-06 09:30:00,40.91,41.33,39.94,40.32,228201.0,40.91,41.33,39.94,40.32,228201.0
2023-03-06 10:00:00,40.3,41.67,40.21,41.32,506312.0,40.3,41.67,40.21,41.32,506312.0
2023-03-06 10:30:00,41.34,41.75,41.33,41.57,247299.0,41.34,41.75,41.33,41.57,247299.0
2023-03-06 11:00:00,41.52,41.79,41.12,41.2,135769.0,41.52,41.79,41.12,41.2,135769.0
2023-03-06 11:30:00,41.2,41.24,40.8,40.99,108616.0,41.2,41.24,40.8,40.99,108616.0
2023-03-06 12:00:00,40.97,41.04,40.74,40.8,92650.0,40.97,41.04,40.74,40.8,92650.0
2023-03-06 12:30:00,40.79,40.81,40.14,40.17,138420.0,40.79,40.81,40.14,40.17,138420.0
2023-03-06 13:00:00,40.15,40.17,39.82,39.99,110012.0,40.15,40.17,39.82,39.99,110012.0
2023-03-06 13:30:00,39.97,40.01,39.65,39.68,84489.0,39.97,40.01,39.65,39.68,84489.0
2023-03-06 14:00:00,39.65,39.78,39.47,39.58,174148.0,39.65,39.78,39.47,39.58,174148.0
2023-03-06 14:30:00,39.58,39.81,39.47,39.74,152101.0,39.58,39.81,39.47,39.74,152101.0
2023-03-06 15:00:00,39.73,39.78,39.25,39.27,169419.0,39.73,39.78,39.25,39.27,169419.0
2023-03-06 15:30:00,39.27,39.49,39.12,39.22,470648.0,39.27,39.49,39.12,39.22,470648.0
2023-03-07 09:30:00,39.03,40.92,38.75,40.34,547663.0,39.03,40.92,38.75,40.34,547663.0
2023-03-07 10:00:00,40.38,40.38,39.18,39.59,427981.0,40.38,40.38,39.18,39.59,427981.0
2023-03-07 10:30:00,39.59,40.26,39.42,39.74,334485.0,39.59,40.26,39.42,39.74,334485.0
2023-03-07 11:00:00,39.71,39.9,39.5,39.87,222221.0,39.71,39.9,39.5,39.87,222221.0
2023-03-07 11:30:00,39.84,40.34,39.74,40.0,133564.0,39.84,40.34,39.74,40.0,133564.0
2023-03-07 12:00:00,39.96,40.75,39.93,40.49,201334.0,39.96,40.75,39.93,40.49,201334.0
2023-03-07 12:30:00,40.51,41.35,40.5,40.97,254893.0,40.51,41.35,40.5,40.97,254893.0
2023-03-07 13:00:00,40.89,40.89,39.91,40.12,148460.0,40.89,40.89,39.91,40.12,148460.0
2023-03-07 13:30:00,40.11,40.26,39.51,39.56,107350.0,40.11,40.26,39.51,39.56,107350.0
2023-03-07 14:00:00,39.55,39.95,39.48,39.54,183170.0,39.55,39.95,39.48,39.54,183170.0
2023-03-07 14:30:00,39.54,39.58,39.07,39.25,144093.0,39.54,39.58,39.07,39.25,144093.0
2023-03-07 15:00:00,39.26,39.49,39.02,39.08,176781.0,39.26,39.49,39.02,39.08,176781.0
2023-03-07 15:30:00,39.07,39.25,38.84,38.99,540026.0,39.07,39.25,38.84,38.99,540026.0
2023-03-08 09:30:00,38.51,38.68,37.18,38.09,464144.0,38.51,38.68,37.18,38.09,464144.0
2023-03-08 10:00:00,38.16,38.22,37.09,37.75,445649.0,38.16,38.22,37.09,37.75,445649.0
2023-03-08 10:30:00,37.75,38.42,37.66,38.21,271935.0,37.75,38.42,37.66,38.21,271935.0
2023-03-08 11:00:00,38.25,38.72,38.15,38.3,222418.0,38.25,38.72,38.15,38.3,222418.0
2023-03-08 11:30:00,38.29,38.69,38.03,38.58,178280.0,38.29,38.69,38.03,38.58,178280.0
2023-03-08 12:00:00,38.6,38.75,38.31,38.53,104167.0,38.6,38.75,38.31,38.53,104167.0
2023-03-08 12:30:00,38.5,38.52,38.3,38.43,97973.0,38.5,38.52,38.3,38.43,97973.0
2023-03-08 13:00:00,38.45,38.56,38.29,38.5,126809.0,38.45,38.56,38.29,38.5,126809.0
2023-03-08 13:30:00,38.54,38.61,38.38,38.59,90041.0,38.54,38.61,38.38,38.59,90041.0
2023-03-08 14:00:00,38.61,39.02,38.6,38.97,94813.0,38.61,39.02,38.6,38.97,94813.0
2023-03-08 14:30:00,38.98,39.01,38.67,38.71,101051.0,38.98,39.01,38.67,38.71,101051.0
2023-03-08 15:00:00,38.71,38.76,38.43,38.57,76786.0,38.71,38.76,38.43,38.57,76786.0
2023-03-08 15:30:00,38.58,39.08,38.47,38.56,506241.0,38.58,39.08,38.47,38.56,506241.0
2023-03-09 09:30:00,38.06,39.23,37.69,38.57,259402.0,38.06,39.23,37.69,38.57,259402.0
2023-03-09 10:00:00,38.58,38.94,37.96,38.43,226001.0,38.58,38.94,37.96,38.43,226001.0
2023-03-09 10:30:00,38.43,38.76,38.25,38.32,119101.0,38.43,38.76,38.25,38.32,119101.0
2023-03-09 11:00:00,38.34,38.56,37.96,38.01,74564.0,38.34,38.56,37.96,38.01,74564.0
2023-03-09 11:30:00,38.01,38.05,37.53,37.67,102552.0,38.01,38.05,37.53,37.67,102552.0
2023-03-09 12:00:00,37.73,37.99,37.4,37.94,102349.0,37.73,37.99,37.4,37.94,102349.0
2023-03-09 12:30:00,37.93,38.09,37.77,37.84,86319.0,37.93,38.09,37.77,37.84,86319.0
2023-03-09 13:00:00,37.83,38.0,37.11,37.13,175847.0,37.83,38.0,37.11,37.13,175847.0
2023-03-09 13:30:00,37.11,37.37,36.7,36.76,202989.0,37.11,37.37,36.7,36.76,202989.0
2023-03-09 14:00:00,36.78,37.16,36.52,37.08,204878.0,36.78,37.16,36.52,37.08,204878.0
2023-03-09 14:30:00,37.06,37.28,36.78,37.19,139079.0,37.06,37.28,36.78,37.19,139079.0
2023-03-09 15:00:00,37.19,37.19,36.51,36.58,196844.0,37.19,37.19,36.51,36.58,196844.0
2023-03-09 15:30:00,36.55,36.81,36.1,36.25,635662.0,36.55,36.81,36.1,36.25,635662.0
2023-03-10 09:30:00,36.0,36.04,32.6,33.33,1230258.0,36.0,36.04,32.6,33.33,1230258.0
2023-03-10 10:00:00,33.33,34.28,33.2,33.29,725674.0,33.33,34.28,33.2,33.29,725674.0
2023-03-10 10:30:00,33.29,33.85,32.9,33.64,508025.0,33.29,33.85,32.9,33.64,508025.0
2023-03-10 11:00:00,33.62,34.25,33.42,34.16,421737.0,33.62,34.25,33.42,34.16,421737.0
2023-03-10 11:30:00,34.19,34.59,33.3,33.45,329443.0,34.19,34.59,33.3,33.45,329443.0
2023-03-10 12:00:00,33.45,33.61,33.11,33.22,220655.0,33.45,33.61,33.11,33.22,220655.0
2023-03-10 12:30:00,33.23,33.39,32.44,32.46,405006.0,33.23,33.39,32.44,32.46,405006.0
2023-03-10 13:00:00,32.46,32.8,32.14,32.17,485724.0,32.46,32.8,32.14,32.17,485724.0
2023-03-10 13:30:00,32.17,32.58,32.0,32.11,350278.0,32.17,32.58,32.0,32.11,350278.0
2023-03-10 14:00:00,32.11,32.67,32.07,32.19,289995.0,32.11,32.67,32.07,32.19,289995.0
2023-03-10 14:30:00,32.19,33.0,32.06,32.59,348629.0,32.19,33.0,32.06,32.59,348629.0
2023-03-10 15:00:00,32.59,32.77,32.0,32.0,401660.0,32.59,32.77,32.0,32.0,401660.0
2023-03-10 15:30:00,32.0,32.52,31.81,32.45,1110943.0,32.0,32.52,31.81,32.45,1110943.0
2023-03-13 09:30:00,31.79,32.14,30.44,31.87,1035708.0,31.79,32.14,30.44,31.87,1035708.0
2023-03-13 10:00:00,31.84,31.93,31.0,31.6,669288.0,31.84,31.93,31.0,31.6,669288.0
2023-03-13 10:30:00,31.65,32.48,31.5,32.3,426888.0,31.65,32.48,31.5,32.3,426888.0
2023-03-13 11:00:00,32.36,34.44,32.23,34.38,650949.0,32.36,34.44,32.23,34.38,650949.0
2023-03-13 11:30:00,34.38,34.61,33.41,33.5,597408.0,34.38,34.61,33.41,33.5,597408.0
2023-03-13 12:00:00,33.52,34.11,32.89,33.1,353483.0,33.52,34.11,32.89,33.1,353483.0
2023-03-13 12:30:00,33.09,33.19,32.5,32.66,239638.0,33.09,33.19,32.5,32.66,239638.0
2023-03-13 13:00:00,32.73,32.97,32.5,32.65,100025.0,32.73,32.97,32.5,32.65,100025.0
2023-03-13 13:30:00,32.68,32.82,32.46,32.71,149735.0,32.68,32.82,32.46,32.71,149735.0
2023-03-13 14:00:00,32.74,33.3,32.64,32.95,133285.0,32.74,33.3,32.64,32.95,133285.0
2023-03-13 14:30:00,32.97,33.41,32.8,33.36,165701.0,32.97,33.41,32.8,33.36,165701.0
2023-03-13 15:00:00,33.35,33.42,32.44,32.6,201003.0,33.35,33.42,32.44,32.6,201003.0
2023-03-13 15:30:00,32.58,33.01,32.55,32.57,467410.0,32.58,33.01,32.55,32.57,467410.0
2023-03-14 09:30:00,33.91,34.44,32.84,33.11,638850.0,33.91,34.44,32.84,33.11,638850.0
2023-03-14 10:00:00,33.08,33.13,32.5,32.73,396163.0,33.08,33.13,32.5,32.73,396163.0
2023-03-14 10:30:00,32.67,32.95,32.03,32.37,432725.0,32.67,32.95,32.03,32.37,432725.0
2023-03-14 11:00:00,32.41,32.93,32.23,32.74,383771.0,32.41,32.93,32.23,32.74,383771.0
2023-03-14 11:30:00,32.76,32.78,31.96,32.06,275908.0,32.76,32.78,31.96,32.06,275908.0
2023-03-14 12:00:00,32.07,32.16,31.7,31.72,226140.0,32.07,32.16,31.7,31.72,226140.0
2023-03-14 12:30:00,31.71,31.85,31.3,31.63,482086.0,31.71,31.85,31.3,31.63,482086.0
2023-03-14 13:00:00,31.66,31.69,31.0,31.3,413272.0,31.66,31.69,31.0,31.3,413272.0
2023-03-14 13:30:00,31.31,31.6,31.22,31.46,296628.0,31.31,31.6,31.22,31.46,296628.0
2023-03-14 14:00:00,31.46,31.49,30.91,31.21,288471.0,31.46,31.49,30.91,31.21,288471.0
2023-03-14 14:30:00,31.21,31.28,30.99,31.02,143941.0,31.21,31.28,30.99,31.02,143941.0
2023-03-14 15:00:00,31.01,31.07,30.46,30.67,335235.0,31.01,31.07,30.46,30.67,335235.0
2023-03-14 15:30:00,30.66,31.07,30.55,31.01,866865.0,30.66,31.07,30.55,31.01,866865.0
2023-03-15 09:30:00,30.74,31.51,30.23,31.18,606265.0,30.74,31.51,30.23,31.18,606265.0
2023-03-15 10:00:00,31.18,31.63,30.56,30.91,624285.0,31.18,31.63,30.56,30.91,624285.0
2023-03-15 10:30:00,30.92,31.14,30.24,30.98,611172.0,30.92,31.14,30.24,30.98,611172.0
2023-03-15 11:00:00,30.98,31.37,30.88,30.93,295793.0,30.98,31.37,30.88,30.93,295793.0
2023-03-15 11:30:00,30.92,31.76,30.91,31.47,389912.0,30.92,31.76,30.91,31.47,389912.0
2023-03-15 12:00:00,31.48,31.71,31.3,31.59,212400.0,31.48,31.71,31.3,31.59,212400.0
2023-03-15 12:30:00,31.58,31.65,30.59,30.7,365509.0,31.58,31.65,30.59,30.7,365509.0
2023-03-15 13:00:00,30.67,31.48,30.67,31.39,418283.0,30.67,31.48,30.67,31.39,418283.0
2023-03-15 13:30:00,31.36,31.84,31.29,31.8,292718.0,31.36,31.84,31.29,31.8,292718.0
2023-03-15 14:00:00,31.81,32.19,31.46,31.98,379327.0,31.81,32.19,31.46,31.98,379327.0
2023-03-15 14:30:00,32.02,32.42,31.8,32.34,365629.0,32.02,32.42,31.8,32.34,365629.0
2023-03-15 15:00:00,32.36,32.6,32.12,32.59,341470.0,32.36,32.6,32.12,32.59,341470.0
2023-03-15 15:30:00,32.58,32.59,31.89,32.27,634847.0,32.58,32.59,31.89,32.27,634847.0
2023-03-16 09:30:00,31.96,32.2,31.35,31.86,296951.0,31.96,32.2,31.35,31.86,296951.0
2023-03-16 10:00:00,31.84,31.9,30.75,30.81,374834.0,31.84,31.9,30.75,30.81,374834.0
2023-03-16 10:30:00,30.83,32.14,30.78,32.1,432979.0,30.83,32.14,30.78,32.1,432979.0
2023-03-16 11:00:00,32.11,32.92,31.84,32.89,470585.0,32.11,32.92,31.84,32.89,470585.0
2023-03-16 11:30:00,32.9,33.05,32.57,32.78,359335.0,32.9,33.05,32.57,32.78,359335.0
2023-03-16 12:00:00,32.8,32.8,31.84,31.96,274966.0,32.8,32.8,31.84,31.96,274966.0
2023-03-16 12:30:00,31.96,32.47,31.67,32.47,281897.0,31.96,32.47,31.67,32.47,281897.0
2023-03-16 13:00:00,32.48,32.58,31.94,31.98,196900.0,32.48,32.58,31.94,31.98,196900.0
2023-03-16 13:30:00,31.99,32.05,31.47,31.54,345369.0,31.99,32.05,31.47,31.54,345369.0
2023-03-16 14:00:00,31.51,31.79,31.27,31.78,264666.0,31.51,31.79,31.27,31.78,264666.0
2023-03-16 14:30:00,31.78,31.97,31.63,31.9,223250.0,31.78,31.97,31.63,31.9,223250.0
2023-03-16 15:00:00,31.93,32.53,31.8,32.51,226553.0,31.93,32.53,31.8,32.51,226553.0
2023-03-16 15:30:00,32.5,32.66,32.17,32.53,777258.0,32.5,32.66,32.17,32.53,777258.0
2023-03-17 09:30:00,31.83,32.14,31.37,31.78,337506.0,31.83,32.14,31.37,31.78,337506.0
2023-03-17 10:00:00,31.82,32.1,31.31,31.38,269512.0,31.82,32.1,31.31,31.38,269512.0
2023-03-17 10:30:00,31.37,31.53,30.85,31.14,362161.0,31.37,31.53,30.85,31.14,362161.0
2023-03-17 11:00:00,31.13,31.31,30.81,30.91,307665.0,31.13,31.31,30.81,30.91,307665.0
2023-03-17 11:30:00,30.89,31.15,30.87,31.0,217907.0,30.89,31.15,30.87,31.0,217907.0
2023-03-17 12:00:00,30.97,31.5,30.9,31.46,234853.0,30.97,31.5,30.9,31.46,234853.0
2023-03-17 12:30:00,31.47,31.83,31.47,31.78,283980.0,31.47,31.83,31.47,31.78,283980.0
2023-03-17 13:00:00,31.8,31.91,31.71,31.75,209923.0,31.8,31.91,31.71,31.75,209923.0
2023-03-17 13:30:00,31.76,32.02,31.74,32.0,190819.0,31.76,32.02,31.74,32.0,190819.0
2023-03-17 14:00:00,32.01,32.23,31.51,31.6,286932.0,32.01,32.23,31.51,31.6,286932.0
2023-03-17 14:30:00,31.59,31.6,31.27,31.49,173619.0,31.59,31.6,31.27,31.49,173619.0
2023-03-17 15:00:00,31.5,31.71,31.35,31.69,220736.0,31.5,31.71,31.35,31.69,220736.0
2023-03-17 15:30:00,31.69,31.75,31.36,31.69,467852.0,31.69,31.75,31.36,31.69,467852.0
2023-03-20 09:30:00,31.41,32.2,30.7,32.02,344600.0,31.41,32.2,30.7,32.02,344600.0
2023-03-20 10:00:00,32.03,32.46,31.75,32.4,266097.0,32.03,32.46,31.75,32.4,266097.0
2023-03-20 10:30:00,32.41,32.73,31.76,32.02,278868.0,32.41,32.73,31.76,32.02,278868.0
2023-03-20 11:00:00,32.04,32.19,31.55,31.75,229361.0,32.04,32.19,31.55,31.75,229361.0
2023-03-20 11:30:00,31.74,31.82,31.04,31.07,208203.0,31.74,31.82,31.04,31.07,208203.0
2023-03-20 12:00:00,31.08,31.19,30.59,30.76,210630.0,31.08,31.19,30.59,30.76,210630.0
2023-03-20 12:30:00,30.76,31.22,30.68,31.18,124240.0,30.76,31.22,30.68,31.18,124240.0
2023-03-20 13:00:00,31.2,31.56,31.13,31.21,142989.0,31.2,31.56,31.13,31.21,142989.0
2023-03-20 13:30:00,31.19,31.26,30.76,30.78,156965.0,31.19,31.26,30.76,30.78,156965.0
2023-03-20 14:00:00,30.8,30.92,30.66,30.78,157012.0,30.8,30.92,30.66,30.78,157012.0
2023-03-20 14:30:00,30.81,31.06,30.73,30.86,159529.0,30.81,31.06,30.73,30.86,159529.0
2023-03-20 15:00:00,30.84,31.05,30.75,31.0,155068.0,30.84,31.05,30.75,31.0,155068.0
2023-03-20 15:30:00,31.01,31.44,30.99,31.34,371796.0,31.01,31.44,30.99,31.34,371796.0
2023-03-21 09:30:00,32.3,33.17,32.12,33.14,408444.0,32.3,33.17,32.12,33.14,408444.0
2023-03-21 10:00:00,33.19,33.74,32.72,32.82,404278.0,33.19,33.74,32.72,32.82,404278.0
2023-03-21 10:30:00,32.86,33.34,32.79,33.26,194573.0,32.86,33.34,32.79,33.26,194573.0
2023-03-21 11:00:00,33.25,34.17,33.25,33.99,500576.0,33.25,34.17,33.25,33.99,500576.0
2023-03-21 11:30:00,34.0,34.18,33.2,33.38,303457.0,34.0,34.18,33.2,33.38,303457.0
2023-03-21 12:00:00,33.37,33.44,33.13,33.31,194171.0,33.37,33.44,33.13,33.31,194171.0
2023-03-21 12:30:00,33.3,33.58,33.27,33.48,129783.0,33.3,33.58,33.27,33.48,129783.0
2023-03-21 13:00:00,33.48,33.66,33.21,33.66,86336.0,33.48,33.66,33.21,33.66,86336.0
2023-03-21 13:30:00,33.66,33.82,33.04,33.07,222308.0,33.66,33.82,33.04,33.07,222308.0
2023-03-21 14:00:00,33.08,33.2,33.03,33.09,154118.0,33.08,33.2,33.03,33.09,154118.0
2023-03-21 14:30:00,33.12,33.3,32.98,33.21,134579.0,33.12,33.3,32.98,33.21,134579.0
2023-03-21 15:00:00,33.21,33.4,33.21,33.37,169031.0,33.21,33.4,33.21,33.37,169031.0
2023-03-21 15:30:00,33.36,33.65,33.15,33.42,817638.0,33.36,33.65,33.15,33.42,817638.0
2023-03-22 09:30:00,33.77,34.15,33.34,33.91,395269.0,33.77,34.15,33.34,33.91,395269.0
2023-03-22 10:00:00,33.94,34.14,33.45,34.13,231379.0,33.94,34.14,33.45,34.13,231379.0
2023-03-22 10:30:00,34.12,34.34,33.89,34.04,266506.0,34.12,34.34,33.89,34.04,266506.0
2023-03-22 11:00:00,34.08,34.15,33.81,33.82,108525.0,34.08,34.15,33.81,33.82,108525.0
2023-03-22 11:30:00,33.82,34.16,33.81,34.0,82786.0,33.82,34.16,33.81,34.0,82786.0
2023-03-22 12:00:00,34.01,34.07,33.64,33.98,148692.0,34.01,34.07,33.64,33.98,148692.0
2023-03-22 12:30:00,33.98,34.04,33.65,33.77,131052.0,33.98,34.04,33.65,33.77,131052.0
2023-03-22 13:00:00,33.76,33.91,33.6,33.88,101852.0,33.76,33.91,33.6,33.88,101852.0
2023-03-22 13:30:00,33.89,34.24,33.8,34.22,136201.0,33.89,34.24,33.8,34.22,136201.0
2023-03-22 14:00:00,34.23,35.17,33.96,34.41,537494.0,34.23,35.17,33.96,34.41,537494.0
2023-03-22 14:30:00,34.38,35.17,33.75,34.21,563176.0,34.38,35.17,33.75,34.21,563176.0
2023-03-22 15:00:00,34.21,34.4,33.56,34.08,495883.0,34.21,34.4,33.56,34.08,495883.0
2023-03-22 15:30:00,34.08,34.13,32.56,32.58,897886.0,34.08,34.13,32.56,32.58,897886.0
2023-03-23 09:30:00,33.33,34.73,33.27,34.7,439841.0,33.33,34.73,33.27,34.7,439841.0
2023-03-23 10:00:00,34.7,34.95,34.34,34.84,280205.0,34.7,34.95,34.34,34.84,280205.0
2023-03-23 10:30:00,34.86,35.47,34.85,35.01,332496.0,34.86,35.47,34.85,35.01,332496.0
2023-03-23 11:00:00,35.02,35.25,34.73,34.91,292493.0,35.02,35.25,34.73,34.91,292493.0
2023-03-23 11:30:00,34.91,35.23,34.55,34.6,280023.0,34.91,35.23,34.55,34.6,280023.0
2023-03-23 12:00:00,34.6,34.66,34.16,34.33,157953.0,34.6,34.66,34.16,34.33,157953.0
2023-03-23 12:30:00,34.36,34.41,34.02,34.27,195801.0,34.36,34.41,34.02,34.27,195801.0
2023-03-23 13:00:00,34.27,34.44,33.96,34.15,129724.0,34.27,34.44,33.96,34.15,129724.0
2023-03-23 13:30:00,34.11,34.44,34.02,34.07,92749.0,34.11,34.44,34.02,34.07,92749.0
2023-03-23 14:00:00,34.09,34.1,33.6,33.61,169248.0,34.09,34.1,33.6,33.61,169248.0
2023-03-23 14:30:00,33.6,33.63,33.01,33.47,312218.0,33.6,33.63,33.01,33.47,312218.0
2023-03-23 15:00:00,33.48,33.9,33.23,33.64,211365.0,33.48,33.9,33.23,33.64,211365.0
2023-03-23 15:30:00,33.63,34.28,33.58,34.17,519641.0,33.63,34.28,33.58,34.17,519641.0
2023-03-24 09:30:00,33.8,34.05,32.73,33.56,337909.0,33.8,34.05,32.73,33.56,337909.0
2023-03-24 10:00:00,33.61,34.27,33.49,34.26,226673.0,33.61,34.27,33.49,34.26,226673.0
2023-03-24 10:30:00,34.23,34.3,33.86,34.12,171540.0,34.23,34.3,33.86,34.12,171540.0
2023-03-24 11:00:00,34.1,34.16,33.5,33.67,152841.0,34.1,34.16,33.5,33.67,152841.0
2023-03-24 11:30:00,33.64,34.18,33.55,34.15,82529.0,33.64,34.18,33.55,34.15,82529.0
2023-03-24 12:00:00,34.16,34.21,33.67,33.85,207076.0,34.16,34.21,33.67,33.85,207076.0
2023-03-24 12:30:00,33.86,34.25,33.85,34.03,102803.0,33.86,34.25,33.85,34.03,102803.0
2023-03-24 13:00:00,34.04,34.3,33.86,34.25,128391.0,34.04,34.3,33.86,34.25,128391.0
2023-03-24 13:30:00,34.25,34.47,34.09,34.29,98135.0,34.25,34.47,34.09,34.29,98135.0
2023-03-24 14:00:00,34.31,34.55,34.26,34.55,102031.0,34.31,34.55,34.26,34.55,102031.0
2023-03-24 14:30:00,34.52,34.8,34.44,34.46,141163.0,34.52,34.8,34.44,34.46,141163.0
2023-03-24 15:00:00,34.48,34.59,34.28,34.54,132645.0,34.48,34.59,34.28,34.54,132645.0
2023-03-24 15:30:00,34.57,34.66,34.06,34.23,561035.0,34.57,34.66,34.06,34.23,561035.0
2023-03-27 09:30:00,34.51,34.79,33.32,33.41,357520.0,34.51,34.79,33.32,33.41,357520.0
2023-03-27 10:00:00,33.36,33.7,33.21,33.43,489218.0,33.36,33.7,33.21,33.43,489218.0
2023-03-27 10:30:00,33.44,33.66,33.12,33.12,428791.0,33.44,33.66,33.12,33.12,428791.0
2023-03-27 11:00:00,33.12,33.22,32.52,32.6,321719.0,33.12,33.22,32.52,32.6,321719.0
2023-03-27 11:30:00,32.58,32.72,32.13,32.24,238971.0,32.58,32.72,32.13,32.24,238971.0
2023-03-27 12:00:00,32.24,33.0,32.23,32.99,294419.0,32.24,33.0,32.23,32.99,294419.0
2023-03-27 12:30:00,33.0,33.06,32.59,32.91,242625.0,33.0,33.06,32.59,32.91,242625.0
2023-03-27 13:00:00,32.91,32.93,32.6,32.82,235138.0,32.91,32.93,32.6,32.82,235138.0
2023-03-27 13:30:00,32.84,33.61,32.8,33.54,281440.0,32.84,33.61,32.8,33.54,281440.0
2023-03-27 14:00:00,33.54,33.7,33.35,33.61,212238.0,33.54,33.7,33.35,33.61,212238.0
2023-03-27 14:30:00,33.62,33.96,33.61,33.81,187865.0,33.62,33.96,33.61,33.81,187865.0
2023-03-27 15:00:00,33.82,33.93,33.61,33.76,154573.0,33.82,33.93,33.61,33.76,154573.0
2023-03-27 15:30:00,33.76,33.88,33.3,33.31,483761.0,33.76,33.88,33.3,33.31,483761.0
2023-03-28 09:30:00,33.43,34.29,33.25,33.8,248404.0,33.43,34.29,33.25,33.8,248404.0
2023-03-28 10:00:00,33.8,34.13,33.47,33.76,199656.0,33.8,34.13,33.47,33.76,199656.0
2023-03-28 10:30:00,33.77,33.87,33.39,33.64,152503.0,33.77,33.87,33.39,33.64,152503.0
2023-03-28 11:00:00,33.63,34.49,33.56,34.41,232232.0,33.63,34.49,33.56,34.41,232232.0
2023-03-28 11:30:00,34.38,34.56,33.79,33.94,161884.0,34.38,34.56,33.79,33.94,161884.0
2023-03-28 12:00:00,33.94,33.96,33.49,33.52,188277.0,33.94,33.96,33.49,33.52,188277.0
2023-03-28 12:30:00,33.51,33.51,33.13,33.29,191310.0,33.51,33.51,33.13,33.29,191310.0
2023-03-28 13:00:00,33.28,33.43,32.94,33.24,115902.0,33.28,33.43,32.94,33.24,115902.0
2023-03-28 13:30:00,33.25,33.32,32.73,32.9,210294.0,33.25,33.32,32.73,32.9,210294.0
2023-03-28 14:00:00,32.89,33.36,32.89,33.07,212316.0,32.89,33.36,32.89,33.07,212316.0
2023-03-28 14:30:00,33.08,33.33,32.94,33.16,160278.0,33.08,33.33,32.94,33.16,160278.0
2023-03-28 15:00:00,33.16,33.29,32.84,32.84,271602.0,33.16,33.29,32.84,32.84,271602.0
2023-03-28 15:30:00,32.83,33.15,32.78,33.06,422940.0,32.83,33.15,32.78,33.06,422940.0
2023-03-29 09:30:00,33.85,34.48,33.65,34.1,494952.0,33.85,34.48,33.65,34.1,494952.0
2023-03-29 10:00:00,34.13,34.21,33.25,33.36,347220.0,34.13,34.21,33.25,33.36,347220.0
2023-03-29 10:30:00,33.41,33.67,32.95,33.09,334776.0,33.41,33.67,32.95,33.09,334776.0
2023-03-29 11:00:00,33.12,33.36,33.04,33.06,292151.0,33.12,33.36,33.04,33.06,292151.0
2023-03-29 11:30:00,33.07,33.25,32.96,33.23,236107.0,33.07,33.25,32.96,33.23,236107.0
2023-03-29 12:00:00,33.23,33.23,33.05,33.05,168566.0,33.23,33.23,33.05,33.05,168566.0
2023-03-29 12:30:00,33.05,33.11,32.4,32.42,262315.0,33.05,33.11,32.4,32.42,262315.0
2023-03-29 13:00:00,32.42,32.73,32.31,32.7,193799.0,32.42,32.73,32.31,32.7,193799.0
2023-03-29 13:30:00,32.69,32.86,32.55,32.86,129009.0,32.69,32.86,32.55,32.86,129009.0
2023-03-29 14:00:00,32.84,32.92,32.67,32.89,142355.0,32.84,32.92,32.67,32.89,142355.0
2023-03-29 14:30:00,32.89,33.41,32.89,33.21,262144.0,32.89,33.41,32.89,33.21,262144.0
2023-03-29 15:00:00,33.2,33.24,32.93,33.05,234410.0,33.2,33.24,32.93,33.05,234410.0
2023-03-29 15:30:00,33.04,33.51,32.81,33.45,795835.0,33.04,33.51,32.81,33.45,795835.0
2023-03-30 09:30:00,34.04,34.39,33.18,33.34,665545.0,34.04,34.39,33.18,33.34,665545.0
2023-03-30 10:00:00,33.36,33.41,32.77,32.82,335184.0,33.36,33.41,32.77,32.82,335184.0
2023-03-30 10:30:00,32.83,32.87,32.28,32.35,638476.0,32.83,32.87,32.28,32.35,638476.0
2023-03-30 11:00:00,32.38,32.52,32.01,32.03,464233.0,32.38,32.52,32.01,32.03,464233.0
2023-03-30 11:30:00,32.04,32.07,31.71,31.85,635110.0,32.04,32.07,31.71,31.85,635110.0
2023-03-30 12:00:00,31.87,31.94,31.61,31.69,349053.0,31.87,31.94,31.61,31.69,349053.0
2023-03-30 12:30:00,31.68,31.95,31.59,31.93,332433.0,31.68,31.95,31.59,31.93,332433.0
2023-03-30 13:00:00,31.91,32.66,31.91,32.45,622512.0,31.91,32.66,31.91,32.45,622512.0
2023-03-30 13:30:00,32.45,32.59,32.05,32.19,377542.0,32.45,32.59,32.05,32.19,377542.0
2023-03-30 14:00:00,32.18,32.48,32.13,32.42,258294.0,32.18,32.48,32.13,32.42,258294.0
2023-03-30 14:30:00,32.44,32.55,32.36,32.52,248502.0,32.44,32.55,32.36,32.52,248502.0
2023-03-30 15:00:00,32.51,32.77,32.34,32.36,567752.0,32.51,32.77,32.34,32.36,567752.0
2023-03-30 15:30:00,32.35,32.64,32.22,32.49,895924.0,32.35,32.64,32.22,32.49,895924.0
2023-03-31 09:30:00,32.64,33.43,32.0,32.81,446915.0,32.64,33.43,32.0,32.81,446915.0
2023-03-31 10:00:00,32.83,34.05,32.82,33.89,463648.0,32.83,34.05,32.82,33.89,463648.0
2023-03-31 10:30:00,33.93,34.25,33.81,34.22,404738.0,33.93,34.25,33.81,34.22,404738.0
2023-03-31 11:00:00,34.22,34.71,34.13,34.66,346974.0,34.22,34.71,34.13,34.66,346974.0
2023-03-31 11:30:00,34.67,34.85,34.41,34.53,294446.0,34.67,34.85,34.41,34.53,294446.0
2023-03-31 12:00:00,34.54,34.63,34.35,34.42,158350.0,34.54,34.63,34.35,34.42,158350.0
2023-03-31 12:30:00,34.41,34.54,34.23,34.54,186531.0,34.41,34.54,34.23,34.54,186531.0
2023-03-31 13:00:00,34.53,34.59,34.18,34.23,102196.0,34.53,34.59,34.18,34.23,102196.0
2023-03-31 13:30:00,34.24,34.28,34.05,34.2,118167.0,34.24,34.28,34.05,34.2,118167.0
2023-03-31 14:00:00,34.21,34.3,34.01,34.15,122723.0,34.21,34.3,34.01,34.15,122723.0
2023-03-31 14:30:00,34.16,34.2,34.07,34.11,112100.0,34.16,34.2,34.07,34.11,112100.0
2023-03-31 15:00:00,34.11,34.41,34.11,34.36,168780.0,34.11,34.41,34.11,34.36,168780.0
2023-03-31 15:30:00,34.35,34.4,34.03,34.33,559638.0,34.35,34.4,34.03,34.33,559638.0
2023-04-03 09:30:00,34.45,34.69,33.72,34.22,306080.0,34.45,34.69,33.72,34.22,306080.0
2023-04-03 10:00:00,34.23,35.07,34.12,35.01,286227.0,34.23,35.07,34.12,35.01,286227.0
2023-04-03 10:30:00,35.0,35.04,34.11,34.22,266482.0,35.0,35.04,34.11,34.22,266482.0
2023-04-03 11:00:00,34.22,34.45,34.07,34.28,247331.0,34.22,34.45,34.07,34.28,247331.0
2023-04-03 11:30:00,34.3,34.73,34.21,34.7,219257.0,34.3,34.73,34.21,34.7,219257.0
2023-04-03 12:00:00,34.72,34.98,34.64,34.66,165599.0,34.72,34.98,34.64,34.66,165599.0
2023-04-03 12:30:00,34.67,34.95,34.6,34.76,104842.0,34.67,34.95,34.6,34.76,104842.0
2023-04-03 13:00:00,34.74,35.03,34.6,34.79,146532.0,34.74,35.03,34.6,34.79,146532.0
2023-04-03 13:30:00,34.79,35.35,34.77,35.31,258488.0,34.79,35.35,34.77,35.31,258488.0
2023-04-03 14:00:00,35.28,35.54,35.11,35.39,314234.0,35.28,35.54,35.11,35.39,314234.0
2023-04-03 14:30:00,35.38,35.76,35.32,35.66,226364.0,35.38,35.76,35.32,35.66,226364.0
2023-04-03 15:00:00,35.65,35.83,35.59,35.69,266460.0,35.65,35.83,35.59,35.69,266460.0
2023-04-03 15:30:00,35.7,36.03,35.65,35.85,605522.0,35.7,36.03,35.65,35.85,605522.0
2023-04-04 09:30:00,36.49,36.69,34.86,35.75,430416.0,36.49,36.69,34.86,35.75,430416.0
2023-04-04 10:00:00,35.82,35.93,34.96,35.33,235379.0,35.82,35.93,34.96,35.33,235379.0
2023-04-04 10:30:00,35.39,35.44,34.91,35.15,303677.0,35.39,35.44,34.91,35.15,303677.0
2023-04-04 11:00:00,35.13,35.13,34.7,34.73,262608.0,35.13,35.13,34.7,34.73,262608.0
2023-04-04 11:30:00,34.73,35.27,34.61,35.02,155863.0,34.73,35.27,34.61,35.02,155863.0
2023-04-04 12:00:00,35.03,35.22,34.83,35.12,115168.0,35.03,35.22,34.83,35.12,115168.0
2023-04-04 12:30:00,35.12,35.51,35.09,35.3,157202.0,35.12,35.51,35.09,35.3,157202.0
2023-04-04 13:00:00,35.3,35.72,35.24,35.61,160323.0,35.3,35.72,35.24,35.61,160323.0
2023-04-04 13:30:00,35.61,35.66,35.39,35.55,124256.0,35.61,35.66,35.39,35.55,124256.0
2023-04-04 14:00:00,35.54,35.65,35.35,35.37,123233.0,35.54,35.65,35.35,35.37,123233.0
2023-04-04 14:30:00,35.38,35.56,35.22,35.41,181163.0,35.38,35.56,35.22,35.41,181163.0
2023-04-04 15:00:00,35.4,35.54,35.26,35.43,150860.0,35.4,35.54,35.26,35.43,150860.0
2023-04-04 15:30:00,35.44,35.87,35.38,35.85,500984.0,35.44,35.87,35.38,35.85,500984.0
2023-04-05 09:30:00,35.06,35.68,34.83,35.14,175194.0,35.06,35.68,34.83,35.14,175194.0
2023-04-05 10:00:00,35.16,35.23,34.56,34.8,171627.0,35.16,35.23,34.56,34.8,171627.0
2023-04-05 10:30:00,34.76,35.14,34.11,34.15,173388.0,34.76,35.14,34.11,34.15,173388.0
2023-04-05 11:00:00,34.12,34.31,33.84,34.1,209332.0,34.12,34.31,33.84,34.1,209332.0
2023-04-05 11:30:00,34.12,34.18,33.87,34.02,144363.0,34.12,34.18,33.87,34.02,144363.0
2023-04-05 12:00:00,34.01,34.03,33.64,33.84,121690.0,34.01,34.03,33.64,33.84,121690.0
2023-04-05 12:30:00,33.81,34.11,33.74,34.11,67319.0,33.81,34.11,33.74,34.11,67319.0
2023-04-05 13:00:00,34.1,34.47,34.01,34.18,125961.0,34.1,34.47,34.01,34.18,125961.0
2023-04-05 13:30:00,34.21,34.43,34.21,34.35,62266.0,34.21,34.43,34.21,34.35,62266.0
2023-04-05 14:00:00,34.34,34.57,34.25,34.28,97908.0,34.34,34.57,34.25,34.28,97908.0
2023-04-05 14:30:00,34.3,34.55,34.29,34.34,219804.0,34.3,34.55,34.29,34.34,219804.0
2023-04-05 15:00:00,34.36,34.36,33.94,34.15,142297.0,34.36,34.36,33.94,34.15,142297.0
2023-04-05 15:30:00,34.16,34.55,34.15,34.45,443686.0,34.16,34.55,34.15,34.45,443686.0
2023-04-06 09:30:00,34.15,34.19,32.83,33.21,447560.0,34.15,34.19,32.83,33.21,447560.0
2023-04-06 10:00:00,33.24,33.94,33.22,33.65,370227.0,33.24,33.94,33.22,33.65,370227.0
2023-04-06 10:30:00,33.64,33.75,33.23,33.45,230738.0,33.64,33.75,33.23,33.45,230738.0
2023-04-06 11:00:00,33.44,34.18,33.4,33.97,164999.0,33.44,34.18,33.4,33.97,164999.0
2023-04-06 11:30:00,33.99,34.27,33.84,34.18,119990.0,33.99,34.27,33.84,34.18,119990.0
2023-04-06 12:00:00,34.2,34.5,34.19,34.32,115586.0,34.2,34.5,34.19,34.32,115586.0
2023-04-06 12:30:00,34.3,34.77,34.3,34.65,169011.0,34.3,34.77,34.3,34.65,169011.0
2023-04-06 13:00:00,34.65,34.87,34.41,34.69,160623.0,34.65,34.87,34.41,34.69,160623.0
2023-04-06 13:30:00,34.68,34.75,34.54,34.56,125653.0,34.68,34.75,34.54,34.56,125653.0
2023-04-06 14:00:00,34.56,34.65,34.54,34.57,135281.0,34.56,34.65,34.54,34.57,135281.0
2023-04-06 14:30:00,34.58,34.6,33.93,33.93,135717.0,34.58,34.6,33.93,33.93,135717.0
2023-04-06 15:00:00,33.93,34.16,33.81,34.06,130298.0,33.93,34.16,33.81,34.06,130298.0
2023-04-06 15:30:00,34.06,34.09,33.65,33.66,402185.0,34.06,34.09,33.65,33.66,402185.0
2023-04-10 09:30:00,33.35,35.27,33.01,34.95,561822.0,33.35,35.27,33.01,34.95,561822.0
2023-04-10 10:00:00,34.96,35.54,34.69,34.86,563521.0,34.96,35.54,34.69,34.86,563521.0
2023-04-10 10:30:00,34.89,35.12,34.47,34.67,214341.0,34.89,35.12,34.47,34.67,214341.0
2023-04-10 11:00:00,34.68,35.19,34.68,34.9,199287.0,34.68,35.19,34.68,34.9,199287.0
2023-04-10 11:30:00,34.94,34.96,34.27,34.33,129634.0,34.94,34.96,34.27,34.33,129634.0
2023-04-10 12:00:00,34.3,34.3,33.86,34.0,172168.0,34.3,34.3,33.86,34.0,172168.0
2023-04-10 12:30:00,34.0,34.58,33.94,34.52,178209.0,34.0,34.58,33.94,34.52,178209.0
2023-04-10 13:00:00,34.55,35.37,34.55,35.27,224060.0,34.55,35.37,34.55,35.27,224060.0
2023-04-10 13:30:00,35.28,35.4,35.08,35.3,249948.0,35.28,35.4,35.08,35.3,249948.0
2023-04-10 14:00:00,35.32,35.45,35.15,35.4,169335.0,35.32,35.45,35.15,35.4,169335.0
2023-04-10 14:30:00,35.41,35.62,35.25,35.5,152076.0,35.41,35.62,35.25,35.5,152076.0
2023-04-10 15:00:00,35.51,35.66,35.3,35.35,202017.0,35.51,35.66,35.3,35.35,202017.0
2023-04-10 15:30:00,35.35,35.54,35.27,35.41,494784.0,35.35,35.54,35.27,35.41,494784.0
2023-04-11 09:30:00,35.43,36.31,35.43,35.63,420711.0,35.43,36.31,35.43,35.63,420711.0
2023-04-11 10:00:00,35.63,35.96,35.22,35.35,376437.0,35.63,35.96,35.22,35.35,376437.0
2023-04-11 10:30:00,35.38,35.51,34.86,34.94,233164.0,35.38,35.51,34.86,34.94,233164.0
2023-04-11 11:00:00,34.96,35.27,34.91,34.92,155366.0,34.96,35.27,34.91,34.92,155366.0
2023-04-11 11:30:00,34.93,35.26,34.65,35.17,234140.0,34.93,35.26,34.65,35.17,234140.0
2023-04-11 12:00:00,35.18,35.5,35.18,35.48,136901.0,35.18,35.5,35.18,35.48,136901.0
2023-04-11 12:30:00,35.47,35.6,35.33,35.35,79881.0,35.47,35.6,35.33,35.35,79881.0
2023-04-11 13:00:00,35.36,35.43,35.19,35.35,71117.0,35.36,35.43,35.19,35.35,71117.0
2023-04-11 13:30:00,35.37,35.49,35.25,35.42,81255.0,35.37,35.49,35.25,35.42,81255.0
2023-04-11 14:00:00,35.43,35.7,35.34,35.66,128301.0,35.43,35.7,35.34,35.66,128301.0
2023-04-11 14:30:00,35.69,35.99,35.63,35.96,120426.0,35.69,35.99,35.63,35.96,120426.0
2023-04-11 15:00:00,35.97,36.21,35.75,36.17,169734.0,35.97,36.21,35.75,36.17,169734.0
2023-04-11 15:30:00,36.16,36.22,35.51,35.71,476455.0,36.16,36.22,35.51,35.71,476455.0
2023-04-12 09:30:00,36.69,37.45,35.34,35.41,544258.0,36.69,37.45,35.34,35.41,544258.0
2023-04-12 10:00:00,35.44,35.74,34.78,35.25,294720.0,35.44,35.74,34.78,35.25,294720.0
2023-04-12 10:30:00,35.31,35.37,34.4,34.42,238427.0,35.31,35.37,34.4,34.42,238427.0
2023-04-12 11:00:00,34.41,34.54,34.03,34.24,190705.0,34.41,34.54,34.03,34.24,190705.0
2023-04-12 11:30:00,34.25,34.87,34.11,34.86,176626.0,34.25,34.87,34.11,34.86,176626.0
2023-04-12 12:00:00,34.89,34.97,34.56,34.81,110217.0,34.89,34.97,34.56,34.81,110217.0
2023-04-12 12:30:00,34.81,34.9,34.32,34.55,92892.0,34.81,34.9,34.32,34.55,92892.0
2023-04-12 13:00:00,34.54,34.87,34.39,34.74,108272.0,34.54,34.87,34.39,34.74,108272.0
2023-04-12 13:30:00,34.76,34.79,34.44,34.5,78013.0,34.76,34.79,34.44,34.5,78013.0
2023-04-12 14:00:00,34.48,34.82,34.32,34.44,170988.0,34.48,34.82,34.32,34.44,170988.0
2023-04-12 14:30:00,34.43,34.61,34.26,34.55,131872.0,34.43,34.61,34.26,34.55,131872.0
2023-04-12 15:00:00,34.55,34.67,34.1,34.2,135387.0,34.55,34.67,34.1,34.2,135387.0
2023-04-12 15:30:00,34.17,34.44,33.95,34.05,417783.0,34.17,34.44,33.95,34.05,417783.0
2023-04-13 09:30:00,34.68,34.99,34.27,34.62,203440.0,34.68,34.99,34.27,34.62,203440.0
2023-04-13 10:00:00,34.63,35.17,34.47,34.65,338406.0,34.63,35.17,34.47,34.65,338406.0
2023-04-13 10:30:00,34.64,35.09,34.34,34.9,167330.0,34.64,35.09,34.34,34.9,167330.0
2023-04-13 11:00:00,34.94,35.2,34.53,34.62,120349.0,34.94,35.2,34.53,34.62,120349.0
2023-04-13 11:30:00,34.64,34.98,34.48,34.98,111438.0,34.64,34.98,34.48,34.98,111438.0
2023-04-13 12:00:00,34.98,35.85,34.98,35.77,219682.0,34.98,35.85,34.98,35.77,219682.0
2023-04-13 12:30:00,35.78,35.78,35.45,35.72,132647.0,35.78,35.78,35.45,35.72,132647.0
2023-04-13 13:00:00,35.75,35.94,35.55,35.76,103374.0,35.75,35.94,35.55,35.76,103374.0
2023-04-13 13:30:00,35.77,35.93,35.74,35.85,95839.0,35.77,35.93,35.74,35.85,95839.0
2023-04-13 14:00:00,35.87,35.88,35.27,35.27,176747.0,35.87,35.88,35.27,35.27,176747.0
2023-04-13 14:30:00,35.29,35.31,34.95,35.0,132774.0,35.29,35.31,34.95,35.0,132774.0
2023-04-13 15:00:00,34.99,35.08,34.86,35.04,107409.0,34.99,35.08,34.86,35.04,107409.0
2023-04-13 15:30:00,35.05,35.29,35.01,35.14,463265.0,35.05,35.29,35.01,35.14,463265.0
2023-04-14 09:30:00,34.94,35.88,34.61,35.73,240640.0,34.94,35.88,34.61,35.73,240640.0
2023-04-14 10:00:00,35.67,35.87,35.0,35.11,162053.0,35.67,35.87,35.0,35.11,162053.0
2023-04-14 10:30:00,35.11,35.18,34.63,34.86,162731.0,35.11,35.18,34.63,34.86,162731.0
2023-04-14 11:00:00,34.89,34.9,34.36,34.39,182370.0,34.89,34.9,34.36,34.39,182370.0
2023-04-14 11:30:00,34.4,34.43,34.08,34.36,124507.0,34.4,34.43,34.08,34.36,124507.0
2023-04-14 12:00:00,34.37,34.4,34.04,34.37,88348.0,34.37,34.4,34.04,34.37,88348.0
2023-04-14 12:30:00,34.37,34.49,34.2,34.35,119496.0,34.37,34.49,34.2,34.35,119496.0
2023-04-14 13:00:00,34.37,34.6,34.31,34.46,71626.0,34.37,34.6,34.31,34.46,71626.0
2023-04-14 13:30:00,34.45,34.54,34.28,34.4,75473.0,34.45,34.54,34.28,34.4,75473.0
2023-04-14 14:00:00,34.41,34.62,34.28,34.59,97651.0,34.41,34.62,34.28,34.59,97651.0
2023-04-14 14:30:00,34.61,34.69,34.43,34.54,110636.0,34.61,34.69,34.43,34.54,110636.0
2023-04-14 15:00:00,34.54,34.6,34.36,34.55,124995.0,34.54,34.6,34.36,34.55,124995.0
2023-04-14 15:30:00,34.56,34.84,34.53,34.81,347741.0,34.56,34.84,34.53,34.81,347741.0
2023-04-17 09:30:00,34.64,35.16,34.33,34.8,204878.0,34.64,35.16,34.33,34.8,204878.0
2023-04-17 10:00:00,34.75,35.26,34.57,35.05,211398.0,34.75,35.26,34.57,35.05,211398.0
2023-04-17 10:30:00,35.08,35.61,35.05,35.47,169464.0,35.08,35.61,35.05,35.47,169464.0
2023-04-17 11:00:00,35.47,35.98,35.31,35.78,222313.0,35.47,35.98,35.31,35.78,222313.0
2023-04-17 11:30:00,35.76,35.77,35.27,35.6,136128.0,35.76,35.77,35.27,35.6,136128.0
2023-04-17 12:00:00,35.61,35.63,35.31,35.51,81679.0,35.61,35.63,35.31,35.51,81679.0
2023-04-17 12:30:00,35.51,35.68,35.48,35.66,58076.0,35.51,35.68,35.48,35.66,58076.0
2023-04-17 13:00:00,35.67,35.69,35.48,35.56,68605.0,35.67,35.69,35.48,35.56,68605.0
2023-04-17 13:30:00,35.57,35.64,35.14,35.15,112742.0,35.57,35.64,35.14,35.15,112742.0
2023-04-17 14:00:00,35.13,35.22,35.05,35.2,114414.0,35.13,35.22,35.05,35.2,114414.0
2023-04-17 14:30:00,35.22,35.41,35.06,35.39,91123.0,35.22,35.41,35.06,35.39,91123.0
2023-04-17 15:00:00,35.39,35.66,35.3,35.63,95610.0,35.39,35.66,35.3,35.63,95610.0
2023-04-17 15:30:00,35.64,35.68,35.2,35.65,448221.0,35.64,35.68,35.2,35.65,448221.0
2023-04-18 09:30:00,36.16,36.85,35.84,36.34,438721.0,36.16,36.85,35.84,36.34,438721.0
2023-04-18 10:00:00,36.35,36.47,35.92,35.97,260291.0,36.35,36.47,35.92,35.97,260291.0
2023-04-18 10:30:00,35.97,36.43,35.75,36.4,154599.0,35.97,36.43,35.75,36.4,154599.0
2023-04-18 11:00:00,36.4,36.56,36.2,36.33,96049.0,36.4,36.56,36.2,36.33,96049.0
2023-04-18 11:30:00,36.31,36.49,36.11,36.42,96033.0,36.31,36.49,36.11,36.42,96033.0
2023-04-18 12:00:00,36.43,36.67,36.38,36.56,89464.0,36.43,36.67,36.38,36.56,89464.0
2023-04-18 12:30:00,36.6,36.62,36.41,36.45,59207.0,36.6,36.62,36.41,36.45,59207.0
2023-04-18 13:00:00,36.48,36.55,36.11,36.12,114031.0,36.48,36.55,36.11,36.12,114031.0
2023-04-18 13:30:00,36.1,36.16,35.85,35.91,144544.0,36.1,36.16,35.85,35.91,144544.0
2023-04-18 14:00:00,35.92,36.2,35.78,36.12,179546.0,35.92,36.2,35.78,36.12,179546.0
2023-04-18 14:30:00,36.12,36.52,36.11,36.27,253287.0,36.12,36.52,36.11,36.27,253287.0
2023-04-18 15:00:00,36.28,36.41,36.1,36.1,206866.0,36.28,36.41,36.1,36.1,206866.0
2023-04-18 15:30:00,36.1,36.28,36.0,36.1,518338.0,36.1,36.28,36.0,36.1,518338.0
2023-04-19 09:30:00,35.14,35.94,34.75,34.78,393358.0,35.14,35.94,34.75,34.78,393358.0
2023-04-19 10:00:00,34.81,35.23,34.52,35.01,214138.0,34.81,35.23,34.52,35.01,214138.0
2023-04-19 10:30:00,35.03,35.82,35.01,35.7,256512.0,35.03,35.82,35.01,35.7,256512.0
2023-04-19 11:00:00,35.7,36.14,35.68,36.09,173858.0,35.7,36.14,35.68,36.09,173858.0
2023-04-19 11:30:00,36.08,36.47,36.01,36.42,202973.0,36.08,36.47,36.01,36.42,202973.0
2023-04-19 12:00:00,36.45,36.61,36.22,36.53,150019.0,36.45,36.61,36.22,36.53,150019.0
2023-04-19 12:30:00,36.54,36.67,36.47,36.61,79827.0,36.54,36.67,36.47,36.61,79827.0
2023-04-19 13:00:00,36.62,36.88,36.57,36.83,104808.0,36.62,36.88,36.57,36.83,104808.0
2023-04-19 13:30:00,36.85,36.85,36.45,36.52,102525.0,36.85,36.85,36.45,36.52,102525.0
2023-04-19 14:00:00,36.54,36.86,36.49,36.82,100989.0,36.54,36.86,36.49,36.82,100989.0
2023-04-19 14:30:00,36.81,36.84,36.56,36.59,76166.0,36.81,36.84,36.56,36.59,76166.0
2023-04-19 15:00:00,36.58,36.78,36.5,36.69,104494.0,36.58,36.78,36.5,36.69,104494.0
2023-04-19 15:30:00,36.68,36.75,36.32,36.57,354370.0,36.68,36.75,36.32,36.57,354370.0
2023-04-20 09:30:00,35.49,36.44,35.41,36.2,252320.0,35.49,36.44,35.41,36.2,252320.0
2023-04-20 10:00:00,36.21,36.71,36.01,36.66,191730.0,36.21,36.71,36.01,36.66,191730.0
2023-04-20 10:30:00,36.67,37.08,36.42,36.68,221459.0,36.67,37.08,36.42,36.68,221459.0
2023-04-20 11:00:00,36.7,36.74,36.17,36.25,152831.0,36.7,36.74,36.17,36.25,152831.0
2023-04-20 11:30:00,36.24,36.47,36.02,36.27,111573.0,36.24,36.47,36.02,36.27,111573.0
2023-04-20 12:00:00,36.28,36.57,36.15,36.55,66659.0,36.28,36.57,36.15,36.55,66659.0
2023-04-20 12:30:00,36.55,36.61,36.37,36.48,59411.0,36.55,36.61,36.37,36.48,59411.0
2023-04-20 13:00:00,36.49,36.62,36.39,36.58,59467.0,36.49,36.62,36.39,36.58,59467.0
2023-04-20 13:30:00,36.59,36.68,36.5,36.59,47747.0,36.59,36.68,36.5,36.59,47747.0
2023-04-20 14:00:00,36.59,36.77,36.56,36.67,56685.0,36.59,36.77,36.56,36.67,56685.0
2023-04-20 14:30:00,36.66,37.0,36.66,36.99,98163.0,36.66,37.0,36.66,36.99,98163.0
2023-04-20 15:00:00,36.98,37.0,36.39,36.45,165135.0,36.98,37.0,36.39,36.45,165135.0
2023-04-20 15:30:00,36.46,36.74,36.34,36.62,487581.0,36.46,36.74,36.34,36.62,487581.0
2023-04-21 09:30:00,36.75,36.93,36.22,36.52,170407.0,36.75,36.93,36.22,36.52,170407.0
2023-04-21 10:00:00,36.55,36.67,36.22,36.47,146541.0,36.55,36.67,36.22,36.47,146541.0
2023-04-21 10:30:00,36.49,36.81,36.47,36.54,100095.0,36.49,36.81,36.47,36.54,100095.0
2023-04-21 11:00:00,36.57,36.79,36.44,36.78,62861.0,36.57,36.79,36.44,36.78,62861.0
2023-04-21 11:30:00,36.81,37.03,36.63,36.8,158977.0,36.81,37.03,36.63,36.8,158977.0
2023-04-21 12:00:00,36.79,36.91,36.35,36.35,73660.0,36.79,36.91,36.35,36.35,73660.0
2023-04-21 12:30:00,36.34,36.62,35.96,36.55,165379.0,36.34,36.62,35.96,36.55,165379.0
2023-04-21 13:00:00,36.57,36.79,36.42,36.42,66924.0,36.57,36.79,36.42,36.42,66924.0
2023-04-21 13:30:00,36.42,36.95,36.38,36.89,83555.0,36.42,36.95,36.38,36.89,83555.0
2023-04-21 14:00:00,36.92,37.11,36.9,36.96,119096.0,36.92,37.11,36.9,36.96,119096.0
2023-04-21 14:30:00,36.97,36.99,36.75,36.91,59081.0,36.97,36.99,36.75,36.91,59081.0
2023-04-21 15:00:00,36.91,36.96,36.76,36.88,94961.0,36.91,36.96,36.76,36.88,94961.0
2023-04-21 15:30:00,36.88,36.96,36.66,36.85,314659.0,36.88,36.96,36.66,36.85,314659.0
2023-04-24 09:30:00,37.06,38.35,36.81,37.46,398968.0,37.06,38.35,36.81,37.46,398968.0
2023-04-24 10:00:00,37.51,37.57,36.7,36.81,352370.0,37.51,37.57,36.7,36.81,352370.0
2023-04-24 10:30:00,36.85,36.94,35.96,36.14,215831.0,36.85,36.94,35.96,36.14,215831.0
2023-04-24 11:00:00,36.16,36.26,35.47,35.49,229627.0,36.16,36.26,35.47,35.49,229627.0
2023-04-24 11:30:00,35.49,35.89,35.48,35.75,126034.0,35.49,35.89,35.48,35.75,126034.0
2023-04-24 12:00:00,35.74,35.95,35.55,35.88,176856.0,35.74,35.95,35.55,35.88,176856.0
2023-04-24 12:30:00,35.88,36.16,35.86,35.93,108847.0,35.88,36.16,35.86,35.93,108847.0
2023-04-24 13:00:00,35.92,36.23,35.81,36.18,78307.0,35.92,36.23,35.81,36.18,78307.0
2023-04-24 13:30:00,36.2,36.47,36.15,36.36,89420.0,36.2,36.47,36.15,36.36,89420.0
2023-04-24 14:00:00,36.36,36.62,36.33,36.59,100633.0,36.36,36.62,36.33,36.59,100633.0
2023-04-24 14:30:00,36.59,36.59,36.35,36.5,99723.0,36.59,36.59,36.35,36.5,99723.0
2023-04-24 15:00:00,36.52,36.84,36.52,36.73,132931.0,36.52,36.84,36.52,36.73,132931.0
2023-04-24 15:30:00,36.75,37.09,36.75,37.02,395549.0,36.75,37.09,36.75,37.02,395549.0
2023-04-25 09:30:00,36.8,36.95,35.89,36.44,180381.0,36.8,36.95,35.89,36.44,180381.0
2023-04-25 10:00:00,36.52,36.92,36.4,36.48,132005.0,36.52,36.92,36.4,36.48,132005.0
2023-04-25 10:30:00,36.48,37.37,36.36,36.98,213418.0,36.48,37.37,36.36,36.98,213418.0
2023-04-25 11:00:00,36.95,37.02,36.62,36.83,133796.0,36.95,37.02,36.62,36.83,133796.0
2023-04-25 11:30:00,36.8,36.81,36.39,36.45,93108.0,36.8,36.81,36.39,36.45,93108.0
2023-04-25 12:00:00,36.47,36.65,36.38,36.48,62947.0,36.47,36.65,36.38,36.48,62947.0
2023-04-25 12:30:00,36.46,36.49,36.26,36.31,70757.0,36.46,36.49,36.26,36.31,70757.0
2023-04-25 13:00:00,36.31,36.44,35.97,36.04,143337.0,36.31,36.44,35.97,36.04,143337.0
2023-04-25 13:30:00,36.03,36.24,35.93,36.23,78410.0,36.03,36.24,35.93,36.23,78410.0
2023-04-25 14:00:00,36.23,36.47,36.22,36.4,111816.0,36.23,36.47,36.22,36.4,111816.0
2023-04-25 14:30:00,36.39,36.52,36.23,36.29,114401.0,36.39,36.52,36.23,36.29,114401.0
2023-04-25 15:00:00,36.27,36.32,36.02,36.03,52026.0,36.27,36.32,36.02,36.03,52026.0
2023-04-25 15:30:00,36.03,36.24,35.78,35.8,304646.0,36.03,36.24,35.78,35.8,304646.0
2023-04-26 09:30:00,36.44,36.59,35.71,36.15,178893.0,36.44,36.59,35.71,36.15,178893.0
2023-04-26 10:00:00,36.17,36.79,35.78,36.02,223353.0,36.17,36.79,35.78,36.02,223353.0
2023-04-26 10:30:00,35.97,36.37,35.89,36.22,135094.0,35.97,36.37,35.89,36.22,135094.0
2023-04-26 11:00:00,36.22,36.55,36.09,36.11,170519.0,36.22,36.55,36.09,36.11,170519.0
2023-04-26 11:30:00,36.11,36.3,35.98,36.3,122078.0,36.11,36.3,35.98,36.3,122078.0
2023-04-26 12:00:00,36.3,36.46,36.07,36.2,134568.0,36.3,36.46,36.07,36.2,134568.0
2023-04-26 12:30:00,36.21,36.26,36.0,36.09,122466.0,36.21,36.26,36.0,36.09,122466.0
2023-04-26 13:00:00,36.13,36.23,35.96,36.05,140697.0,36.13,36.23,35.96,36.05,140697.0
2023-04-26 13:30:00,36.06,36.21,36.0,36.01,146587.0,36.06,36.21,36.0,36.01,146587.0
2023-04-26 14:00:00,36.01,36.05,35.61,35.76,153415.0,36.01,36.05,35.61,35.76,153415.0
2023-04-26 14:30:00,35.75,35.77,35.12,35.17,168047.0,35.75,35.77,35.12,35.17,168047.0
2023-04-26 15:00:00,35.17,35.17,34.9,35.12,181031.0,35.17,35.17,34.9,35.12,181031.0
2023-04-26 15:30:00,35.11,35.19,34.78,35.05,540034.0,35.11,35.19,34.78,35.05,540034.0
2023-04-27 09:30:00,35.86,36.56,35.66,36.35,378042.0,35.86,36.56,35.66,36.35,378042.0
2023-04-27 10:00:00,36.3,36.8,35.94,36.02,262921.0,36.3,36.8,35.94,36.02,262921.0
2023-04-27 10:30:00,36.01,36.25,35.58,35.64,182029.0,36.01,36.25,35.58,35.64,182029.0
2023-04-27 11:00:00,35.67,35.7,35.13,35.52,203800.0,35.67,35.7,35.13,35.52,203800.0
2023-04-27 11:30:00,35.51,36.27,35.43,36.23,160869.0,35.51,36.27,35.43,36.23,160869.0
2023-04-27 12:00:00,36.25,36.62,36.22,36.25,186898.0,36.25,36.62,36.22,36.25,186898.0
2023-04-27 12:30:00,36.23,36.26,35.8,35.98,130962.0,36.23,36.26,35.8,35.98,130962.0
2023-04-27 13:00:00,35.99,36.23,35.8,36.22,83921.0,35.99,36.23,35.8,36.22,83921.0
2023-04-27 13:30:00,36.23,36.3,36.14,36.19,117198.0,36.23,36.3,36.14,36.19,117198.0
2023-04-27 14:00:00,36.2,36.26,36.02,36.16,98774.0,36.2,36.26,36.02,36.16,98774.0
2023-04-27 14:30:00,36.17,36.3,35.98,36.14,99677.0,36.17,36.3,35.98,36.14,99677.0
2023-04-27 15:00:00,36.14,36.15,35.78,36.09,206113.0,36.14,36.15,35.78,36.09,206113.0
2023-04-27 15:30:00,36.09,36.49,36.06,36.46,421832.0,36.09,36.49,36.06,36.46,421832.0
2023-04-28 09:30:00,36.34,36.34,35.22,35.32,242896.0,36.34,36.34,35.22,35.32,242896.0
2023-04-28 10:00:00,35.28,36.13,34.95,35.78,454797.0,35.28,36.13,34.95,35.78,454797.0
2023-04-28 10:30:00,35.78,35.89,35.2,35.37,247166.0,35.78,35.89,35.2,35.37,247166.0
2023-04-28 11:00:00,35.33,35.83,34.91,35.58,303248.0,35.33,35.83,34.91,35.58,303248.0
2023-04-28 11:30:00,35.58,35.86,35.32,35.4,151701.0,35.58,35.86,35.32,35.4,151701.0
2023-04-28 12:00:00,35.43,35.55,35.17,35.55,185520.0,35.43,35.55,35.17,35.55,185520.0
2023-04-28 12:30:00,35.55,35.77,35.25,35.76,178424.0,35.55,35.77,35.25,35.76,178424.0
2023-04-28 13:00:00,35.76,36.04,35.57,36.03,81955.0,35.76,36.04,35.57,36.03,81955.0
2023-04-28 13:30:00,36.01,36.08,35.75,35.77,134733.0,36.01,36.08,35.75,35.77,134733.0
2023-04-28 14:00:00,35.77,35.81,35.26,35.44,318556.0,35.77,35.81,35.26,35.44,318556.0
2023-04-28 14:30:00,35.44,35.44,35.13,35.23,231879.0,35.44,35.44,35.13,35.23,231879.0
2023-04-28 15:00:00,35.23,35.53,35.21,35.23,305220.0,35.23,35.53,35.21,35.23,305220.0
2023-04-28 15:30:00,35.22,35.26,34.72,34.84,1093012.0,35.22,35.26,34.72,34.84,1093012.0
2023-05-01 09:30:00,34.61,34.64,32.44,33.1,882395.0,34.61,34.64,32.44,33.1,882395.0
2023-05-01 10:00:00,33.09,33.74,32.75,33.7,494082.0,33.09,33.74,32.75,33.7,494082.0
2023-05-01 10:30:00,33.7,34.49,33.61,34.07,526071.0,33.7,34.49,33.61,34.07,526071.0
2023-05-01 11:00:00,34.09,34.27,32.66,32.78,459369.0,34.09,34.27,32.66,32.78,459369.0
2023-05-01 11:30:00,32.79,32.95,32.56,32.82,336782.0,32.79,32.95,32.56,32.82,336782.0
2023-05-01 12:00:00,32.82,33.21,32.75,33.13,302893.0,32.82,33.21,32.75,33.13,302893.0
2023-05-01 12:30:00,33.14,33.46,33.01,33.12,181593.0,33.14,33.46,33.01,33.12,181593.0
2023-05-01 13:00:00,33.12,33.15,32.76,32.77,161679.0,33.12,33.15,32.76,32.77,161679.0
2023-05-01 13:30:00,32.75,32.81,32.61,32.72,190014.0,32.75,32.81,32.61,32.72,190014.0
2023-05-01 14:00:00,32.71,32.8,32.29,32.46,262702.0,32.71,32.8,32.29,32.46,262702.0
2023-05-01 14:30:00,32.46,32.65,32.29,32.52,334580.0,32.46,32.65,32.29,32.52,334580.0
2023-05-01 15:00:00,32.52,32.94,32.48,32.91,360125.0,32.52,32.94,32.48,32.91,360125.0
2023-05-01 15:30:00,32.92,32.96,32.24,32.28,916660.0,32.92,32.96,32.24,32.28,916660.0
2023-05-02 09:30:00,30.74,31.67,29.51,30.22,1621217.0,30.74,31.67,29.51,30.22,1621217.0
2023-05-02 10:00:00,30.24,30.71,29.96,30.69,647706.0,30.24,30.71,29.96,30.69,647706.0
2023-05-02 10:30:00,30.69,31.13,30.57,30.69,507995.0,30.69,31.13,30.57,30.69,507995.0
2023-05-02 11:00:00,30.7,31.68,30.6,31.58,416007.0,30.7,31.68,30.6,31.58,416007.0
2023-05-02 11:30:00,31.57,32.1,31.48,31.58,448849.0,31.57,32.1,31.48,31.58,448849.0
2023-05-02 12:00:00,31.57,31.81,31.11,31.76,338789.0,31.57,31.81,31.11,31.76,338789.0
2023-05-02 12:30:00,31.76,32.18,31.61,32.14,342687.0,31.76,32.18,31.61,32.14,342687.0
2023-05-02 13:00:00,32.13,32.97,32.04,32.82,510147.0,32.13,32.97,32.04,32.82,510147.0
2023-05-02 13:30:00,32.83,32.84,32.16,32.21,381632.0,32.83,32.84,32.16,32.21,381632.0
2023-05-02 14:00:00,32.18,32.18,31.56,31.67,245473.0,32.18,32.18,31.56,31.67,245473.0
2023-05-02 14:30:00,31.67,31.9,31.46,31.75,316733.0,31.67,31.9,31.46,31.75,316733.0
2023-05-02 15:00:00,31.75,31.83,31.54,31.75,331225.0,31.75,31.83,31.54,31.75,331225.0
2023-05-02 15:30:00,31.75,31.91,31.46,31.65,840756.0,31.75,31.91,31.46,31.65,840756.0
2023-05-03 09:30:00,31.25,31.84,30.7,31.2,253095.0,31.25,31.84,30.7,31.2,253095.0
2023-05-03 10:00:00,31.24,32.35,31.19,31.83,222392.0,31.24,32.35,31.19,31.83,222392.0
2023-05-03 10:30:00,31.79,32.38,31.78,31.89,153388.0,31.79,32.38,31.78,31.89,153388.0
2023-05-03 11:00:00,31.89,32.25,31.68,31.78,247487.0,31.89,32.25,31.68,31.78,247487.0
2023-05-03 11:30:00,31.78,31.88,31.56,31.67,209390.0,31.78,31.88,31.56,31.67,209390.0
2023-05-03 12:00:00,31.67,31.82,31.48,31.72,122922.0,31.67,31.82,31.48,31.72,122922.0
2023-05-03 12:30:00,31.7,31.87,31.4,31.82,176397.0,31.7,31.87,31.4,31.82,176397.0
2023-05-03 13:00:00,31.85,32.25,31.69,32.19,149735.0,31.85,32.25,31.69,32.19,149735.0
2023-05-03 13:30:00,32.19,32.45,32.06,32.22,195804.0,32.19,32.45,32.06,32.22,195804.0
2023-05-03 14:00:00,32.14,32.9,31.98,32.63,371804.0,32.14,32.9,31.98,32.63,371804.0
2023-05-03 14:30:00,32.64,32.98,32.11,32.75,532249.0,32.64,32.98,32.11,32.75,532249.0
2023-05-03 15:00:00,32.76,32.92,31.66,31.77,324832.0,32.76,32.92,31.66,31.77,324832.0
2023-05-03 15:30:00,31.72,31.74,31.1,31.29,767235.0,31.72,31.74,31.1,31.29,767235.0
2023-05-04 09:30:00,35.22,37.8,34.85,36.89,2571276.0,35.22,37.8,34.85,36.89,2571276.0
2023-05-04 10:00:00,36.9,37.29,35.53,35.57,1310142.0,36.9,37.29,35.53,35.57,1310142.0
2023-05-04 10:30:00,35.57,35.91,34.49,35.57,1499188.0,35.57,35.91,34.49,35.57,1499188.0
2023-05-04 11:00:00,35.56,36.2,34.75,35.3,693335.0,35.56,36.2,34.75,35.3,693335.0
2023-05-04 11:30:00,35.3,36.28,35.29,35.3,531344.0,35.3,36.28,35.29,35.3,531344.0
2023-05-04 12:00:00,35.31,35.87,34.93,35.86,390274.0,35.31,35.87,34.93,35.86,390274.0
2023-05-04 12:30:00,35.86,35.88,34.85,35.37,436254.0,35.86,35.88,34.85,35.37,436254.0
2023-05-04 13:00:00,35.4,36.43,35.32,36.36,704450.0,35.4,36.43,35.32,36.36,704450.0
2023-05-04 13:30:00,36.34,37.06,36.32,36.95,551405.0,36.34,37.06,36.32,36.95,551405.0
2023-05-04 14:00:00,36.95,37.47,36.8,36.89,721757.0,36.95,37.47,36.8,36.89,721757.0
2023-05-04 14:30:00,36.9,36.99,36.26,36.3,374331.0,36.9,36.99,36.26,36.3,374331.0
2023-05-04 15:00:00,36.31,36.4,35.84,36.34,431694.0,36.31,36.4,35.84,36.34,431694.0
2023-05-04 15:30:00,36.34,36.43,36.05,36.2,832787.0,36.34,36.43,36.05,36.2,832787.0
2023-05-05 09:30:00,36.26,39.99,36.26,39.68,1248226.0,36.26,39.99,36.26,39.68,1248226.0
2023-05-05 10:00:00,39.68,40.77,39.68,40.29,1093771.0,39.68,40.77,39.68,40.29,1093771.0
2023-05-05 10:30:00,40.32,41.44,40.32,41.34,859037.0,40.32,41.44,40.32,41.34,859037.0
2023-05-05 11:00:00,41.35,41.75,40.76,41.02,811489.0,41.35,41.75,40.76,41.02,811489.0
2023-05-05 11:30:00,41.03,41.43,40.57,40.65,573517.0,41.03,41.43,40.57,40.65,573517.0
2023-05-05 12:00:00,40.68,40.79,40.21,40.21,435097.0,40.68,40.79,40.21,40.21,435097.0
2023-05-05 12:30:00,40.23,40.91,40.18,40.66,285096.0,40.23,40.91,40.18,40.66,285096.0
2023-05-05 13:00:00,40.66,40.9,40.54,40.65,142159.0,40.66,40.9,40.54,40.65,142159.0
2023-05-05 13:30:00,40.7,40.92,40.65,40.73,108146.0,40.7,40.92,40.65,40.73,108146.0
2023-05-05 14:00:00,40.71,40.85,40.11,40.41,287303.0,40.71,40.85,40.11,40.41,287303.0
2023-05-05 14:30:00,40.41,40.56,39.83,39.86,277569.0,40.41,40.56,39.83,39.86,277569.0
2023-05-05 15:00:00,39.87,40.33,39.84,40.23,355415.0,39.87,40.33,39.84,40.23,355415.0
2023-05-05 15:30:00,40.24,40.45,40.13,40.19,987611.0,40.24,40.45,40.13,40.19,987611.0
2023-05-08 09:30:00,40.02,40.5,38.94,39.14,450191.0,40.02,40.5,38.94,39.14,450191.0
2023-05-08 10:00:00,39.16,39.39,38.55,38.8,337968.0,39.16,39.39,38.55,38.8,337968.0
2023-05-08 10:30:00,38.82,39.98,38.8,39.74,361477.0,38.82,39.98,38.8,39.74,361477.0
2023-05-08 11:00:00,39.76,39.9,39.54,39.7,196684.0,39.76,39.9,39.54,39.7,196684.0
2023-05-08 11:30:00,39.7,40.68,39.66,40.44,312811.0,39.7,40.68,39.66,40.44,312811.0
2023-05-08 12:00:00,40.47,40.9,40.33,40.54,189497.0,40.47,40.9,40.33,40.54,189497.0
2023-05-08 12:30:00,40.56,40.62,40.19,40.21,128785.0,40.56,40.62,40.19,40.21,128785.0
2023-05-08 13:00:00,40.23,40.6,40.14,40.35,118419.0,40.23,40.6,40.14,40.35,118419.0
2023-05-08 13:30:00,40.36,40.99,40.35,40.75,165706.0,40.36,40.99,40.35,40.75,165706.0
2023-05-08 14:00:00,40.75,40.78,40.18,40.36,163260.0,40.75,40.78,40.18,40.36,163260.0
2023-05-08 14:30:00,40.37,40.48,40.26,40.44,95938.0,40.37,40.48,40.26,40.44,95938.0
2023-05-08 15:00:00,40.45,40.47,40.17,40.17,96007.0,40.45,40.47,40.17,40.17,96007.0
2023-05-08 15:30:00,40.16,40.38,39.94,40.0,421891.0,40.16,40.38,39.94,40.0,421891.0
2023-05-09 09:30:00,37.7,38.78,37.53,38.52,1407489.0,37.7,38.78,37.53,38.52,1407489.0
2023-05-09 10:00:00,38.52,38.78,38.05,38.75,746520.0,38.52,38.78,38.05,38.75,746520.0
2023-05-09 10:30:00,38.75,38.78,38.19,38.58,587380.0,38.75,38.78,38.19,38.58,587380.0
2023-05-09 11:00:00,38.58,38.61,38.05,38.07,383302.0,38.58,38.61,38.05,38.07,383302.0
2023-05-09 11:30:00,38.08,38.38,37.68,37.72,604785.0,38.08,38.38,37.68,37.72,604785.0
2023-05-09 12:00:00,37.71,38.16,37.68,38.07,384767.0,37.71,38.16,37.68,38.07,384767.0
2023-05-09 12:30:00,38.08,38.41,38.05,38.27,264428.0,38.08,38.41,38.05,38.27,264428.0
2023-05-09 13:00:00,38.25,38.29,38.03,38.22,250230.0,38.25,38.29,38.03,38.22,250230.0
2023-05-09 13:30:00,38.22,38.28,37.68,37.95,289539.0,38.22,38.28,37.68,37.95,289539.0
2023-05-09 14:00:00,37.95,38.03,37.84,37.95,265651.0,37.95,38.03,37.84,37.95,265651.0
2023-05-09 14:30:00,37.96,38.31,37.91,38.12,301459.0,37.96,38.31,37.91,38.12,301459.0
2023-05-09 15:00:00,38.13,38.13,37.62,37.62,545949.0,38.13,38.13,37.62,37.62,545949.0
2023-05-09 15:30:00,37.61,37.61,36.47,36.63,3492776.0,37.61,37.61,36.47,36.63,3492776.0
2023-05-10 09:30:00,36.74,37.15,35.6,36.22,1222114.0,36.74,37.15,35.6,36.22,1222114.0
2023-05-10 10:00:00,36.27,36.79,36.04,36.63,904226.0,36.27,36.79,36.04,36.63,904226.0
2023-05-10 10:30:00,36.63,36.91,35.42,35.62,860239.0,36.63,36.91,35.42,35.62,860239.0
2023-05-10 11:00:00,35.64,36.22,35.57,36.12,322637.0,35.64,36.22,35.57,36.12,322637.0
2023-05-10 11:30:00,36.11,36.19,35.85,35.9,251630.0,36.11,36.19,35.85,35.9,251630.0
2023-05-10 12:00:00,35.89,36.0,35.56,35.58,136834.0,35.89,36.0,35.56,35.58,136834.0
2023-05-10 12:30:00,35.57,35.58,34.58,34.61,446495.0,35.57,35.58,34.58,34.61,446495.0
2023-05-10 13:00:00,34.6,34.69,34.01,34.33,402843.0,34.6,34.69,34.01,34.33,402843.0
2023-05-10 13:30:00,34.29,35.19,34.24,35.01,595807.0,34.29,35.19,34.24,35.01,595807.0
2023-05-10 14:00:00,35.02,35.4,34.98,35.18,436252.0,35.02,35.4,34.98,35.18,436252.0
2023-05-10 14:30:00,35.18,35.48,35.07,35.36,304457.0,35.18,35.48,35.07,35.36,304457.0
2023-05-10 15:00:00,35.35,35.91,35.34,35.86,297694.0,35.35,35.91,35.34,35.86,297694.0
2023-05-10 15:30:00,35.86,36.05,35.63,35.83,977157.0,35.86,36.05,35.63,35.83,977157.0
2023-05-11 09:30:00,36.0,36.94,35.53,36.61,577560.0,36.0,36.94,35.53,36.61,577560.0
2023-05-11 10:00:00,36.59,36.88,36.01,36.33,519197.0,36.59,36.88,36.01,36.33,519197.0
2023-05-11 10:30:00,36.34,36.66,35.8,36.23,352980.0,36.34,36.66,35.8,36.23,352980.0
2023-05-11 11:00:00,36.2,36.42,36.07,36.36,222781.0,36.2,36.42,36.07,36.36,222781.0
2023-05-11 11:30:00,36.38,36.58,36.13,36.33,228232.0,36.38,36.58,36.13,36.33,228232.0
2023-05-11 12:00:00,36.33,36.38,35.98,36.0,191034.0,36.33,36.38,35.98,36.0,191034.0
2023-05-11 12:30:00,36.06,36.33,35.89,36.3,151704.0,36.06,36.33,35.89,36.3,151704.0
2023-05-11 13:00:00,36.32,36.65,36.17,36.38,175461.0,36.32,36.65,36.17,36.38,175461.0
2023-05-11 13:30:00,36.37,36.63,35.95,36.34,196186.0,36.37,36.63,35.95,36.34,196186.0
2023-05-11 14:00:00,36.35,36.38,36.02,36.15,161522.0,36.35,36.38,36.02,36.15,161522.0
2023-05-11 14:30:00,36.15,36.28,36.04,36.13,174440.0,36.15,36.28,36.04,36.13,174440.0
2023-05-11 15:00:00,36.14,36.34,36.07,36.3,146307.0,36.14,36.34,36.07,36.3,146307.0
2023-05-11 15:30:00,36.3,36.49,36.15,36.45,493361.0,36.3,36.49,36.15,36.45,493361.0
2023-05-12 09:30:00,36.17,36.17,34.78,34.78,513376.0,36.17,36.17,34.78,34.78,513376.0
2023-05-12 10:00:00,34.76,34.79,33.98,34.41,733028.0,34.76,34.79,33.98,34.41,733028.0
2023-05-12 10:30:00,34.41,35.11,34.37,34.72,362567.0,34.41,35.11,34.37,34.72,362567.0
2023-05-12 11:00:00,34.71,35.35,34.67,35.12,226089.0,34.71,35.35,34.67,35.12,226089.0
2023-05-12 11:30:00,35.12,35.19,34.74,34.99,178024.0,35.12,35.19,34.74,34.99,178024.0
2023-05-12 12:00:00,34.99,35.04,34.65,34.65,139533.0,34.99,35.04,34.65,34.65,139533.0
2023-05-12 12:30:00,34.66,34.81,34.51,34.79,148884.0,34.66,34.81,34.51,34.79,148884.0
2023-05-12 13:00:00,34.79,34.88,34.48,34.8,190276.0,34.79,34.88,34.48,34.8,190276.0
2023-05-12 13:30:00,34.81,34.92,34.63,34.75,105191.0,34.81,34.92,34.63,34.75,105191.0
2023-05-12 14:00:00,34.72,34.82,34.51,34.65,211456.0,34.72,34.82,34.51,34.65,211456.0
2023-05-12 14:30:00,34.63,34.71,34.26,34.48,242877.0,34.63,34.71,34.26,34.48,242877.0
2023-05-12 15:00:00,34.47,34.65,34.43,34.61,169591.0,34.47,34.65,34.43,34.61,169591.0
2023-05-12 15:30:00,34.61,34.88,34.56,34.76,624691.0,34.61,34.88,34.56,34.76,624691.0
2023-05-15 09:30:00,34.62,36.03,34.4,35.67,400681.0,34.62,36.03,34.4,35.67,400681.0
2023-05-15 10:00:00,35.69,36.08,35.51,35.64,233312.0,35.69,36.08,35.51,35.64,233312.0
2023-05-15 10:30:00,35.63,35.97,35.3,35.72,161585.0,35.63,35.97,35.3,35.72,161585.0
2023-05-15 11:00:00,35.71,36.65,35.7,36.55,213088.0,35.71,36.65,35.7,36.55,213088.0
2023-05-15 11:30:00,36.57,36.73,36.24,36.69,191225.0,36.57,36.73,36.24,36.69,191225.0
2023-05-15 12:00:00,36.68,36.79,36.46,36.48,182606.0,36.68,36.79,36.46,36.48,182606.0
2023-05-15 12:30:00,36.5,37.0,36.44,36.96,231590.0,36.5,37.0,36.44,36.96,231590.0
2023-05-15 13:00:00,36.95,37.06,36.83,36.92,226876.0,36.95,37.06,36.83,36.92,226876.0
2023-05-15 13:30:00,36.94,36.99,36.76,36.92,164709.0,36.94,36.99,36.76,36.92,164709.0
2023-05-15 14:00:00,36.93,36.99,36.61,36.78,260875.0,36.93,36.99,36.61,36.78,260875.0
2023-05-15 14:30:00,36.77,36.81,36.62,36.62,150370.0,36.77,36.81,36.62,36.62,150370.0
2023-05-15 15:00:00,36.63,36.85,36.56,36.83,150159.0,36.63,36.85,36.56,36.83,150159.0
2023-05-15 15:30:00,36.82,36.85,36.53,36.73,664100.0,36.82,36.85,36.53,36.73,664100.0
2023-05-16 09:30:00,36.11,36.17,34.95,34.95,440137.0,36.11,36.17,34.95,34.95,440137.0
2023-05-16 10:00:00,35.01,35.3,34.57,35.27,335574.0,35.01,35.3,34.57,35.27,335574.0
2023-05-16 10:30:00,35.27,35.45,34.9,35.27,202393.0,35.27,35.45,34.9,35.27,202393.0
2023-05-16 11:00:00,35.28,35.33,34.93,35.08,230785.0,35.28,35.33,34.93,35.08,230785.0
2023-05-16 11:30:00,35.09,35.57,35.0,35.49,141910.0,35.09,35.57,35.0,35.49,141910.0
2023-05-16 12:00:00,35.48,35.55,35.2,35.41,113997.0,35.48,35.55,35.2,35.41,113997.0
2023-05-16 12:30:00,35.39,35.54,35.1,35.42,121958.0,35.39,35.54,35.1,35.42,121958.0
2023-05-16 13:00:00,35.41,35.53,34.98,35.0,128664.0,35.41,35.53,34.98,35.0,128664.0
2023-05-16 13:30:00,35.0,35.14,34.97,35.06,123274.0,35.0,35.14,34.97,35.06,123274.0
2023-05-16 14:00:00,35.07,35.39,34.77,35.34,236423.0,35.07,35.39,34.77,35.34,236423.0
2023-05-16 14:30:00,35.35,35.66,35.15,35.63,166501.0,35.35,35.66,35.15,35.63,166501.0
2023-05-16 15:00:00,35.64,35.84,35.59,35.82,150020.0,35.64,35.84,35.59,35.82,150020.0
2023-05-16 15:30:00,35.81,35.95,35.58,35.59,618957.0,35.81,35.95,35.58,35.59,618957.0
2023-05-17 09:30:00,35.66,35.78,34.83,34.83,294792.0,35.66,35.78,34.83,34.83,294792.0
2023-05-17 10:00:00,34.89,35.32,34.82,35.21,251382.0,34.89,35.32,34.82,35.21,251382.0
2023-05-17 10:30:00,35.23,35.99,35.18,35.97,253558.0,35.23,35.99,35.18,35.97,253558.0
2023-05-17 11:00:00,35.98,36.95,35.98,36.93,345708.0,35.98,36.95,35.98,36.93,345708.0
2023-05-17 11:30:00,36.92,36.94,36.4,36.5,319645.0,36.92,36.94,36.4,36.5,319645.0
2023-05-17 12:00:00,36.5,36.52,36.27,36.48,146069.0,36.5,36.52,36.27,36.48,146069.0
2023-05-17 12:30:00,36.5,37.03,36.48,36.93,246153.0,36.5,37.03,36.48,36.93,246153.0
2023-05-17 13:00:00,36.91,36.96,36.64,36.93,125900.0,36.91,36.96,36.64,36.93,125900.0
2023-05-17 13:30:00,36.94,37.18,36.85,37.03,177984.0,36.94,37.18,36.85,37.03,177984.0
2023-05-17 14:00:00,37.01,37.28,36.87,37.23,173323.0,37.01,37.28,36.87,37.23,173323.0
2023-05-17 14:30:00,37.25,37.31,37.01,37.1,128932.0,37.25,37.31,37.01,37.1,128932.0
2023-05-17 15:00:00,37.12,37.22,36.82,36.84,194259.0,37.12,37.22,36.82,36.84,194259.0
2023-05-17 15:30:00,36.85,37.2,36.84,37.15,638495.0,36.85,37.2,36.84,37.15,638495.0
2023-05-18 09:30:00,37.39,37.67,36.75,37.32,302271.0,37.39,37.67,36.75,37.32,302271.0
2023-05-18 10:00:00,37.31,37.61,37.16,37.51,211593.0,37.31,37.61,37.16,37.51,211593.0
2023-05-18 10:30:00,37.52,37.83,37.37,37.82,210616.0,37.52,37.83,37.37,37.82,210616.0
2023-05-18 11:00:00,37.83,38.13,37.66,37.66,327160.0,37.83,38.13,37.66,37.66,327160.0
2023-05-18 11:30:00,37.68,37.75,37.39,37.65,154672.0,37.68,37.75,37.39,37.65,154672.0
2023-05-18 12:00:00,37.6,37.67,37.01,37.05,202580.0,37.6,37.67,37.01,37.05,202580.0
2023-05-18 12:30:00,37.05,37.15,36.87,36.98,203204.0,37.05,37.15,36.87,36.98,203204.0
2023-05-18 13:00:00,37.0,37.33,36.95,37.08,134893.0,37.0,37.33,36.95,37.08,134893.0
2023-05-18 13:30:00,37.04,37.33,36.86,37.01,152009.0,37.04,37.33,36.86,37.01,152009.0
2023-05-18 14:00:00,37.02,38.31,36.96,38.23,348546.0,37.02,38.31,36.96,38.23,348546.0
2023-05-18 14:30:00,38.23,38.37,38.12,38.19,298266.0,38.23,38.37,38.12,38.19,298266.0
2023-05-18 15:00:00,38.2,38.55,37.99,38.11,225914.0,38.2,38.55,37.99,38.11,225914.0
2023-05-18 15:30:00,38.12,38.74,38.12,38.58,504520.0,38.12,38.74,38.12,38.58,504520.0
2023-05-19 09:30:00,38.1,38.25,36.87,37.36,389386.0,38.1,38.25,36.87,37.36,389386.0
2023-05-19 10:00:00,37.32,37.35,36.71,36.84,357851.0,37.32,37.35,36.71,36.84,357851.0
2023-05-19 10:30:00,36.84,37.01,36.5,36.84,274637.0,36.84,37.01,36.5,36.84,274637.0
2023-05-19 11:00:00,36.88,37.16,36.53,36.65,199505.0,36.88,37.16,36.53,36.65,199505.0
2023-05-19 11:30:00,36.6,36.63,36.1,36.17,227362.0,36.6,36.63,36.1,36.17,227362.0
2023-05-19 12:00:00,36.18,36.27,35.73,35.73,224218.0,36.18,36.27,35.73,35.73,224218.0
2023-05-19 12:30:00,35.73,35.75,35.31,35.35,468767.0,35.73,35.75,35.31,35.35,468767.0
2023-05-19 13:00:00,35.35,35.89,35.35,35.57,354235.0,35.35,35.89,35.35,35.57,354235.0
2023-05-19 13:30:00,35.56,35.63,35.36,35.55,224827.0,35.56,35.63,35.36,35.55,224827.0
2023-05-19 14:00:00,35.57,35.7,35.28,35.47,315143.0,35.57,35.7,35.28,35.47,315143.0
2023-05-19 14:30:00,35.49,35.59,35.4,35.5,144141.0,35.49,35.59,35.4,35.5,144141.0
2023-05-19 15:00:00,35.5,35.65,35.37,35.59,263468.0,35.5,35.65,35.37,35.59,263468.0
2023-05-19 15:30:00,35.59,35.83,35.3,35.3,766614.0,35.59,35.83,35.3,35.3,766614.0
2023-05-22 09:30:00,35.18,35.21,33.85,34.09,469314.0,35.18,35.21,33.85,34.09,469314.0
2023-05-22 10:00:00,34.09,35.21,34.0,35.12,402800.0,34.09,35.21,34.0,35.12,402800.0
2023-05-22 10:30:00,35.13,35.34,34.42,34.68,218800.0,35.13,35.34,34.42,34.68,218800.0
2023-05-22 11:00:00,34.7,35.33,34.69,35.29,296317.0,34.7,35.33,34.69,35.29,296317.0
2023-05-22 11:30:00,35.29,35.29,34.73,35.13,160954.0,35.29,35.29,34.73,35.13,160954.0
2023-05-22 12:00:00,35.09,35.32,34.75,34.88,194664.0,35.09,35.32,34.75,34.88,194664.0
2023-05-22 12:30:00,34.87,35.01,34.75,34.96,150397.0,34.87,35.01,34.75,34.96,150397.0
2023-05-22 13:00:00,34.96,35.0,34.57,34.75,136919.0,34.96,35.0,34.57,34.75,136919.0
2023-05-22 13:30:00,34.77,34.93,34.66,34.67,101350.0,34.77,34.93,34.66,34.67,101350.0
2023-05-22 14:00:00,34.68,34.69,34.39,34.63,133043.0,34.68,34.69,34.39,34.63,133043.0
2023-05-22 14:30:00,34.63,34.81,34.57,34.73,139578.0,34.63,34.81,34.57,34.73,139578.0
2023-05-22 15:00:00,34.73,34.99,34.68,34.73,230226.0,34.73,34.99,34.68,34.73,230226.0
2023-05-22 15:30:00,34.73,34.77,34.39,34.39,602749.0,34.73,34.77,34.39,34.39,602749.0
2023-05-23 09:30:00,34.5,35.92,34.3,35.75,520075.0,34.5,35.92,34.3,35.75,520075.0
2023-05-23 10:00:00,35.75,36.34,35.44,36.12,454167.0,35.75,36.34,35.44,36.12,454167.0
2023-05-23 10:30:00,36.14,36.54,35.98,36.54,393387.0,36.14,36.54,35.98,36.54,393387.0
2023-05-23 11:00:00,36.54,36.96,36.24,36.42,443470.0,36.54,36.96,36.24,36.42,443470.0
2023-05-23 11:30:00,36.45,36.56,36.18,36.41,202729.0,36.45,36.56,36.18,36.41,202729.0
2023-05-23 12:00:00,36.43,36.56,35.9,35.9,181567.0,36.43,36.56,35.9,35.9,181567.0
2023-05-23 12:30:00,35.91,35.91,35.18,35.29,228625.0,35.91,35.91,35.18,35.29,228625.0
2023-05-23 13:00:00,35.29,35.8,35.27,35.43,174159.0,35.29,35.8,35.27,35.43,174159.0
2023-05-23 13:30:00,35.41,35.5,35.14,35.26,148475.0,35.41,35.5,35.14,35.26,148475.0
2023-05-23 14:00:00,35.25,35.44,34.92,35.02,179377.0,35.25,35.44,34.92,35.02,179377.0
2023-05-23 14:30:00,35.01,35.13,34.85,35.12,111742.0,35.01,35.13,34.85,35.12,111742.0
2023-05-23 15:00:00,35.13,35.21,34.94,35.12,147253.0,35.13,35.21,34.94,35.12,147253.0
2023-05-23 15:30:00,35.12,35.33,35.07,35.21,462745.0,35.12,35.33,35.07,35.21,462745.0
2023-05-24 09:30:00,34.8,35.97,34.36,34.62,226281.0,34.8,35.97,34.36,34.62,226281.0
2023-05-24 10:00:00,34.63,34.85,34.1,34.26,241745.0,34.63,34.85,34.1,34.26,241745.0
2023-05-24 10:30:00,34.26,34.82,34.24,34.59,106376.0,34.26,34.82,34.24,34.59,106376.0
2023-05-24 11:00:00,34.59,34.88,34.5,34.78,82875.0,34.59,34.88,34.5,34.78,82875.0
2023-05-24 11:30:00,34.81,34.88,34.47,34.78,100665.0,34.81,34.88,34.47,34.78,100665.0
2023-05-24 12:00:00,34.79,34.91,34.44,34.53,55454.0,34.79,34.91,34.44,34.53,55454.0
2023-05-24 12:30:00,34.53,34.79,34.49,34.69,46075.0,34.53,34.79,34.49,34.69,46075.0
2023-05-24 13:00:00,34.68,34.8,34.47,34.75,56027.0,34.68,34.8,34.47,34.75,56027.0
2023-05-24 13:30:00,34.74,35.0,34.73,34.95,78154.0,34.74,35.0,34.73,34.95,78154.0
2023-05-24 14:00:00,34.97,35.05,34.82,35.04,77683.0,34.97,35.05,34.82,35.04,77683.0
2023-05-24 14:30:00,35.03,35.2,34.93,35.2,91176.0,35.03,35.2,34.93,35.2,91176.0
2023-05-24 15:00:00,35.21,35.44,35.16,35.4,122817.0,35.21,35.44,35.16,35.4,122817.0
2023-05-24 15:30:00,35.4,35.53,34.95,35.07,339435.0,35.4,35.53,34.95,35.07,339435.0
2023-05-25 09:30:00,35.8,36.25,35.3,35.91,307703.0,35.8,36.25,35.3,35.91,307703.0
2023-05-25 10:00:00,35.94,36.0,35.1,35.41,223050.0,35.94,36.0,35.1,35.41,223050.0
2023-05-25 10:30:00,35.42,35.43,35.01,35.17,125200.0,35.42,35.43,35.01,35.17,125200.0
2023-05-25 11:00:00,35.2,35.25,34.82,34.89,162034.0,35.2,35.25,34.82,34.89,162034.0
2023-05-25 11:30:00,34.87,35.23,34.45,35.2,181452.0,34.87,35.23,34.45,35.2,181452.0
2023-05-25 12:00:00,35.23,35.27,34.65,34.73,104885.0,35.23,35.27,34.65,34.73,104885.0
2023-05-25 12:30:00,34.74,35.01,34.57,34.62,92074.0,34.74,35.01,34.57,34.62,92074.0
2023-05-25 13:00:00,34.62,34.76,34.42,34.67,254981.0,34.62,34.76,34.42,34.67,254981.0
2023-05-25 13:30:00,34.66,34.8,34.53,34.61,59490.0,34.66,34.8,34.53,34.61,59490.0
2023-05-25 14:00:00,34.62,34.85,34.5,34.77,133141.0,34.62,34.85,34.5,34.77,133141.0
2023-05-25 14:30:00,34.78,34.81,34.27,34.4,133321.0,34.78,34.81,34.27,34.4,133321.0
2023-05-25 15:00:00,34.43,35.0,34.42,34.96,104904.0,34.43,35.0,34.42,34.96,104904.0
2023-05-25 15:30:00,34.96,35.1,34.81,34.87,289720.0,34.96,35.1,34.81,34.87,289720.0
2023-05-26 09:30:00,34.95,35.66,34.82,35.42,244974.0,34.95,35.66,34.82,35.42,244974.0
2023-05-26 10:00:00,35.45,36.07,35.23,35.9,235547.0,35.45,36.07,35.23,35.9,235547.0
2023-05-26 10:30:00,35.91,36.01,35.64,35.8,212236.0,35.91,36.01,35.64,35.8,212236.0
2023-05-26 11:00:00,35.82,36.44,35.81,35.95,353232.0,35.82,36.44,35.81,35.95,353232.0
2023-05-26 11:30:00,35.94,36.35,35.87,35.88,214570.0,35.94,36.35,35.87,35.88,214570.0
2023-05-26 12:00:00,35.89,36.79,35.76,36.79,302149.0,35.89,36.79,35.76,36.79,302149.0
2023-05-26 12:30:00,36.78,36.85,36.55,36.71,216808.0,36.78,36.85,36.55,36.71,216808.0
2023-05-26 13:00:00,36.74,37.02,36.44,36.63,163886.0,36.74,37.02,36.44,36.63,163886.0
2023-05-26 13:30:00,36.63,36.71,36.23,36.38,121014.0,36.63,36.71,36.23,36.38,121014.0
2023-05-26 14:00:00,36.35,36.63,36.26,36.46,103578.0,36.35,36.63,36.26,36.46,103578.0
2023-05-26 14:30:00,36.46,36.63,36.37,36.41,90866.0,36.46,36.63,36.37,36.41,90866.0
2023-05-26 15:00:00,36.43,36.59,36.3,36.32,93835.0,36.43,36.59,36.3,36.32,93835.0
2023-05-26 15:30:00,36.34,36.43,36.06,36.41,475867.0,36.34,36.43,36.06,36.41,475867.0
2023-05-30 09:30:00,38.52,39.49,38.3,38.85,856592.0,38.52,39.49,38.3,38.85,856592.0
2023-05-30 10:00:00,38.82,40.47,38.42,38.93,745671.0,38.82,40.47,38.42,38.93,745671.0
2023-05-30 10:30:00,38.9,39.13,38.51,38.68,424626.0,38.9,39.13,38.51,38.68,424626.0
2023-05-30 11:00:00,38.67,38.78,38.06,38.77,299976.0,38.67,38.78,38.06,38.77,299976.0
2023-05-30 11:30:00,38.74,39.29,38.6,39.26,280949.0,38.74,39.29,38.6,39.26,280949.0
2023-05-30 12:00:00,39.24,39.95,39.1,39.34,290666.0,39.24,39.95,39.1,39.34,290666.0
2023-05-30 12:30:00,39.34,39.68,39.06,39.68,293158.0,39.34,39.68,39.06,39.68,293158.0
2023-05-30 13:00:00,39.66,39.78,39.32,39.41,206994.0,39.66,39.78,39.32,39.41,206994.0
2023-05-30 13:30:00,39.4,39.62,39.15,39.21,148209.0,39.4,39.62,39.15,39.21,148209.0
2023-05-30 14:00:00,39.2,39.71,39.13,39.67,165299.0,39.2,39.71,39.13,39.67,165299.0
2023-05-30 14:30:00,39.67,40.24,39.63,40.04,276869.0,39.67,40.24,39.63,40.04,276869.0
2023-05-30 15:00:00,40.04,40.3,40.0,40.18,224870.0,40.04,40.3,40.0,40.18,224870.0
2023-05-30 15:30:00,40.17,40.81,40.09,40.75,1019941.0,40.17,40.81,40.09,40.75,1019941.0
2023-05-31 09:30:00,40.17,41.38,39.99,40.09,434237.0,40.17,41.38,39.99,40.09,434237.0
2023-05-31 10:00:00,40.02,40.11,39.03,39.16,468080.0,40.02,40.11,39.03,39.16,468080.0
2023-05-31 10:30:00,39.15,39.72,39.08,39.26,259541.0,39.15,39.72,39.08,39.26,259541.0
2023-05-31 11:00:00,39.27,39.35,38.64,38.65,222153.0,39.27,39.35,38.64,38.65,222153.0
2023-05-31 11:30:00,38.67,38.7,38.15,38.2,268375.0,38.67,38.7,38.15,38.2,268375.0
2023-05-31 12:00:00,38.21,38.43,37.88,37.89,195347.0,38.21,38.43,37.88,37.89,195347.0
2023-05-31 12:30:00,37.89,38.09,37.85,38.01,172076.0,37.89,38.09,37.85,38.01,172076.0
2023-05-31 13:00:00,38.02,38.89,38.01,38.88,166223.0,38.02,38.89,38.01,38.88,166223.0
2023-05-31 13:30:00,38.87,39.78,38.86,39.77,272184.0,38.87,39.78,38.86,39.77,272184.0
2023-05-31 14:00:00,39.8,40.3,39.66,40.27,246504.0,39.8,40.3,39.66,40.27,246504.0
2023-05-31 14:30:00,40.26,40.46,39.87,40.07,226342.0,40.26,40.46,39.87,40.07,226342.0
2023-05-31 15:00:00,40.09,40.1,39.69,39.84,182957.0,40.09,40.1,39.69,39.84,182957.0
2023-05-31 15:30:00,39.86,40.35,39.77,40.32,570977.0,39.86,40.35,39.77,40.32,570977.0
2023-06-01 09:30:00,39.98,40.18,39.08,39.41,206163.0,39.98,40.18,39.08,39.41,206163.0
2023-06-01 10:00:00,39.42,40.5,39.27,40.46,286697.0,39.42,40.5,39.27,40.46,286697.0
2023-06-01 10:30:00,40.47,41.77,40.17,41.74,416719.0,40.47,41.77,40.17,41.74,416719.0
2023-06-01 11:00:00,41.71,42.74,41.71,42.37,602658.0,41.71,42.74,41.71,42.37,602658.0
2023-06-01 11:30:00,42.34,42.62,41.71,42.58,380114.0,42.34,42.62,41.71,42.58,380114.0
2023-06-01 12:00:00,42.6,43.2,42.52,42.97,452491.0,42.6,43.2,42.52,42.97,452491.0
2023-06-01 12:30:00,42.96,43.05,42.36,42.85,426295.0,42.96,43.05,42.36,42.85,426295.0
2023-06-01 13:00:00,42.86,43.24,42.69,43.05,240234.0,42.86,43.24,42.69,43.05,240234.0
2023-06-01 13:30:00,43.05,43.38,42.84,43.25,252211.0,43.05,43.38,42.84,43.25,252211.0
2023-06-01 14:00:00,43.24,43.53,43.06,43.39,166282.0,43.24,43.53,43.06,43.39,166282.0
2023-06-01 14:30:00,43.41,43.75,43.27,43.58,212614.0,43.41,43.75,43.27,43.58,212614.0
2023-06-01 15:00:00,43.59,43.79,42.68,42.72,338164.0,43.59,43.79,42.68,42.72,338164.0
2023-06-01 15:30:00,42.69,43.03,42.41,43.02,923541.0,42.69,43.03,42.41,43.02,923541.0
2023-06-02 09:30:00,44.57,44.9,43.03,43.04,752498.0,44.57,44.9,43.03,43.04,752498.0
2023-06-02 10:00:00,43.09,43.12,42.39,43.05,402453.0,43.09,43.12,42.39,43.05,402453.0
2023-06-02 10:30:00,43.08,43.99,42.89,43.72,384634.0,43.08,43.99,42.89,43.72,384634.0
2023-06-02 11:00:00,43.74,44.32,43.55,44.03,268261.0,43.74,44.32,43.55,44.03,268261.0
2023-06-02 11:30:00,44.06,44.33,43.67,43.69,187732.0,44.06,44.33,43.67,43.69,187732.0
2023-06-02 12:00:00,43.71,43.77,43.27,43.37,142955.0,43.71,43.77,43.27,43.37,142955.0
2023-06-02 12:30:00,43.4,43.95,43.4,43.68,127289.0,43.4,43.95,43.4,43.68,127289.0
2023-06-02 13:00:00,43.7,44.16,43.58,44.16,141502.0,43.7,44.16,43.58,44.16,141502.0
2023-06-02 13:30:00,44.16,44.22,43.64,43.72,143167.0,44.16,44.22,43.64,43.72,143167.0
2023-06-02 14:00:00,43.72,43.82,43.3,43.45,152355.0,43.72,43.82,43.3,43.45,152355.0
2023-06-02 14:30:00,43.46,43.65,43.42,43.53,130688.0,43.46,43.65,43.42,43.53,130688.0
2023-06-02 15:00:00,43.54,43.55,43.16,43.16,166440.0,43.54,43.55,43.16,43.16,166440.0
2023-06-02 15:30:00,43.16,43.45,43.11,43.2,418390.0,43.16,43.45,43.11,43.2,418390.0
2023-06-05 09:30:00,43.2,44.5,41.92,43.0,287800.0,43.2,44.5,41.92,43.0,287800.0
2023-06-05 10:00:00,43.0,44.19,42.98,43.69,213637.0,43.0,44.19,42.98,43.69,213637.0
2023-06-05 10:30:00,43.69,44.65,43.54,44.0,291609.0,43.69,44.65,43.54,44.0,291609.0
2023-06-05 11:00:00,43.95,44.78,43.95,44.12,216300.0,43.95,44.78,43.95,44.12,216300.0
2023-06-05 11:30:00,44.09,44.49,43.98,44.44,140762.0,44.09,44.49,43.98,44.44,140762.0
2023-06-05 12:00:00,44.45,45.34,44.38,45.28,356265.0,44.45,45.34,44.38,45.28,356265.0
2023-06-05 12:30:00,45.3,45.68,45.01,45.31,288239.0,45.3,45.68,45.01,45.31,288239.0
2023-06-05 13:00:00,45.31,45.75,45.25,45.54,274434.0,45.31,45.75,45.25,45.54,274434.0
2023-06-05 13:30:00,45.54,45.83,45.37,45.8,241670.0,45.54,45.83,45.37,45.8,241670.0
2023-06-05 14:00:00,45.8,46.3,45.66,46.09,364751.0,45.8,46.3,45.66,46.09,364751.0
2023-06-05 14:30:00,46.11,46.37,45.61,46.16,337826.0,46.11,46.37,45.61,46.16,337826.0
2023-06-05 15:00:00,46.16,46.21,45.42,45.98,262324.0,46.16,46.21,45.42,45.98,262324.0
2023-06-05 15:30:00,45.97,46.45,45.84,46.27,784038.0,45.97,46.45,45.84,46.27,784038.0
2023-06-06 09:30:00,45.83,47.52,45.63,47.04,588762.0,45.83,47.52,45.63,47.04,588762.0
2023-06-06 10:00:00,47.12,48.01,46.95,47.87,358691.0,47.12,48.01,46.95,47.87,358691.0
2023-06-06 10:30:00,47.9,49.27,47.9,48.57,478245.0,47.9,49.27,47.9,48.57,478245.0
2023-06-06 11:00:00,48.58,49.12,48.31,48.97,402737.0,48.58,49.12,48.31,48.97,402737.0
2023-06-06 11:30:00,48.98,49.74,48.82,48.94,474915.0,48.98,49.74,48.82,48.94,474915.0
2023-06-06 12:00:00,48.96,49.36,48.75,49.35,284071.0,48.96,49.36,48.75,49.35,284071.0
2023-06-06 12:30:00,49.29,49.97,49.0,49.32,842260.0,49.29,49.97,49.0,49.32,842260.0
2023-06-06 13:00:00,49.33,49.8,49.31,49.75,312170.0,49.33,49.8,49.31,49.75,312170.0
2023-06-06 13:30:00,49.77,49.94,49.32,49.47,241530.0,49.77,49.94,49.32,49.47,241530.0
2023-06-06 14:00:00,49.46,49.77,49.36,49.72,153016.0,49.46,49.77,49.36,49.72,153016.0
2023-06-06 14:30:00,49.71,49.82,49.46,49.56,187499.0,49.71,49.82,49.46,49.56,187499.0
2023-06-06 15:00:00,49.57,49.8,49.09,49.19,380117.0,49.57,49.8,49.09,49.19,380117.0
2023-06-06 15:30:00,49.19,49.71,48.79,49.44,739511.0,49.19,49.71,48.79,49.44,739511.0
2023-06-07 09:30:00,52.58,52.97,50.5,51.25,1434301.0,52.58,52.97,50.5,51.25,1434301.0
2023-06-07 10:00:00,51.25,51.61,50.22,50.9,620880.0,51.25,51.61,50.22,50.9,620880.0
2023-06-07 10:30:00,50.91,50.94,48.63,48.98,1013148.0,50.91,50.94,48.63,48.98,1013148.0
2023-06-07 11:00:00,48.97,50.62,48.89,50.52,550327.0,48.97,50.62,48.89,50.52,550327.0
2023-06-07 11:30:00,50.53,50.77,50.0,50.32,264717.0,50.53,50.77,50.0,50.32,264717.0
2023-06-07 12:00:00,50.31,50.6,49.36,49.55,314966.0,50.31,50.6,49.36,49.55,314966.0
2023-06-07 12:30:00,49.55,50.6,49.55,50.35,263835.0,49.55,50.6,49.55,50.35,263835.0
2023-06-07 13:00:00,50.33,50.39,49.04,49.04,367331.0,50.33,50.39,49.04,49.04,367331.0
2023-06-07 13:30:00,49.03,50.18,48.83,50.14,589655.0,49.03,50.18,48.83,50.14,589655.0
2023-06-07 14:00:00,50.15,50.47,49.85,50.15,189772.0,50.15,50.47,49.85,50.15,189772.0
2023-06-07 14:30:00,50.15,50.21,49.22,49.85,1059337.0,50.15,50.21,49.22,49.85,1059337.0
2023-06-07 15:00:00,49.85,49.97,49.3,49.49,301836.0,49.85,49.97,49.3,49.49,301836.0
2023-06-07 15:30:00,49.5,49.55,49.1,49.31,647707.0,49.5,49.55,49.1,49.31,647707.0
2023-06-08 09:30:00,50.41,52.77,50.35,52.31,1010685.0,50.41,52.77,50.35,52.31,1010685.0
2023-06-08 10:00:00,52.46,52.99,51.97,52.82,664815.0,52.46,52.99,51.97,52.82,664815.0
2023-06-08 10:30:00,52.81,53.75,52.67,53.37,608289.0,52.81,53.75,52.67,53.37,608289.0
2023-06-08 11:00:00,53.37,53.87,52.66,53.05,435194.0,53.37,53.87,52.66,53.05,435194.0
2023-06-08 11:30:00,53.05,54.02,52.92,53.56,341616.0,53.05,54.02,52.92,53.56,341616.0
2023-06-08 12:00:00,53.56,53.84,53.12,53.72,349786.0,53.56,53.84,53.12,53.72,349786.0
2023-06-08 12:30:00,53.68,54.38,53.44,54.22,344025.0,53.68,54.38,53.44,54.22,344025.0
2023-06-08 13:00:00,54.23,54.29,53.44,53.44,304554.0,54.23,54.29,53.44,53.44,304554.0
2023-06-08 13:30:00,53.46,53.95,53.2,53.72,393718.0,53.46,53.95,53.2,53.72,393718.0
2023-06-08 14:00:00,53.72,53.91,53.49,53.78,255113.0,53.72,53.91,53.49,53.78,255113.0
2023-06-08 14:30:00,53.79,54.11,53.57,54.02,227183.0,53.79,54.11,53.57,54.02,227183.0
2023-06-08 15:00:00,54.02,54.17,53.46,53.64,286104.0,54.02,54.17,53.46,53.64,286104.0
2023-06-08 15:30:00,53.64,53.65,52.94,52.94,863313.0,53.64,53.65,52.94,52.94,863313.0
2023-06-09 09:30:00,54.2,55.36,53.38,54.0,683963.0,54.2,55.36,53.38,54.0,683963.0
2023-06-09 10:00:00,54.08,54.42,53.8,54.02,214040.0,54.08,54.42,53.8,54.02,214040.0
2023-06-09 10:30:00,54.01,54.52,53.71,54.21,391167.0,54.01,54.52,53.71,54.21,391167.0
2023-06-09 11:00:00,54.18,54.25,52.87,52.87,276986.0,54.18,54.25,52.87,52.87,276986.0
2023-06-09 11:30:00,52.87,53.48,52.58,52.74,233752.0,52.87,53.48,52.58,52.74,233752.0
2023-06-09 12:00:00,52.74,53.43,52.46,53.0,245376.0,52.74,53.43,52.46,53.0,245376.0
2023-06-09 12:30:00,53.0,53.22,52.4,52.85,184101.0,53.0,53.22,52.4,52.85,184101.0
2023-06-09 13:00:00,52.84,53.32,52.65,53.25,174869.0,52.84,53.32,52.65,53.25,174869.0
2023-06-09 13:30:00,53.26,53.33,52.5,52.6,172959.0,53.26,53.33,52.5,52.6,172959.0
2023-06-09 14:00:00,52.57,52.85,52.24,52.52,249808.0,52.57,52.85,52.24,52.52,249808.0
2023-06-09 14:30:00,52.54,52.55,51.9,52.29,281298.0,52.54,52.55,51.9,52.29,281298.0
2023-06-09 15:00:00,52.29,52.48,51.55,51.7,267838.0,52.29,52.48,51.55,51.7,267838.0
2023-06-09 15:30:00,51.69,52.12,51.69,52.07,558382.0,51.69,52.12,51.69,52.07,558382.0
2023-06-12 09:30:00,52.42,52.61,49.73,51.4,1117445.0,52.42,52.61,49.73,51.4,1117445.0
2023-06-12 10:00:00,51.38,52.38,50.5,52.05,623548.0,51.38,52.38,50.5,52.05,623548.0
2023-06-12 10:30:00,52.08,52.11,50.98,51.73,353456.0,52.08,52.11,50.98,51.73,353456.0
2023-06-12 11:00:00,51.76,52.1,51.32,51.78,336395.0,51.76,52.1,51.32,51.78,336395.0
2023-06-12 11:30:00,51.79,52.15,51.43,52.07,264364.0,51.79,52.15,51.43,52.07,264364.0
2023-06-12 12:00:00,52.08,52.14,51.49,51.77,212391.0,52.08,52.14,51.49,51.77,212391.0
2023-06-12 12:30:00,51.78,52.3,51.73,51.79,244731.0,51.78,52.3,51.73,51.79,244731.0
2023-06-12 13:00:00,51.8,52.05,51.59,51.76,226455.0,51.8,52.05,51.59,51.76,226455.0
2023-06-12 13:30:00,51.77,51.77,51.34,51.57,199201.0,51.77,51.77,51.34,51.57,199201.0
2023-06-12 14:00:00,51.58,51.79,51.21,51.27,178652.0,51.58,51.79,51.21,51.27,178652.0
2023-06-12 14:30:00,51.26,51.48,51.17,51.19,211337.0,51.26,51.48,51.17,51.19,211337.0
2023-06-12 15:00:00,51.19,51.49,51.15,51.38,313715.0,51.19,51.49,51.15,51.38,313715.0
2023-06-12 15:30:00,51.38,51.77,51.17,51.23,782528.0,51.38,51.77,51.17,51.23,782528.0
2023-06-13 09:30:00,52.07,52.08,50.26,51.16,612247.0,52.07,52.08,50.26,51.16,612247.0
2023-06-13 10:00:00,51.18,51.76,50.07,50.76,618480.0,51.18,51.76,50.07,50.76,618480.0
2023-06-13 10:30:00,50.77,50.85,50.18,50.29,540828.0,50.77,50.85,50.18,50.29,540828.0
2023-06-13 11:00:00,50.27,50.58,49.62,50.46,483718.0,50.27,50.58,49.62,50.46,483718.0
2023-06-13 11:30:00,50.46,51.2,50.34,50.34,388589.0,50.46,51.2,50.34,50.34,388589.0
2023-06-13 12:00:00,50.34,50.84,50.07,50.51,265579.0,50.34,50.84,50.07,50.51,265579.0
2023-06-13 12:30:00,50.51,51.44,50.48,51.22,307382.0,50.51,51.44,50.48,51.22,307382.0
2023-06-13 13:00:00,51.21,51.44,50.93,51.0,203798.0,51.21,51.44,50.93,51.0,203798.0
2023-06-13 13:30:00,50.97,51.1,50.68,50.71,187789.0,50.97,51.1,50.68,50.71,187789.0
2023-06-13 14:00:00,50.68,50.75,50.38,50.43,250157.0,50.68,50.75,50.38,50.43,250157.0
2023-06-13 14:30:00,50.41,50.75,50.28,50.63,224566.0,50.41,50.75,50.28,50.63,224566.0
2023-06-13 15:00:00,50.65,51.42,50.59,50.99,396608.0,50.65,51.42,50.59,50.99,396608.0
2023-06-13 15:30:00,51.0,51.69,50.96,51.37,1085081.0,51.0,51.69,50.96,51.37,1085081.0
2023-06-14 09:30:00,51.64,53.75,50.85,52.85,570874.0,51.64,53.75,50.85,52.85,570874.0
2023-06-14 10:00:00,52.85,53.5,52.07,53.33,344686.0,52.85,53.5,52.07,53.33,344686.0
2023-06-14 10:30:00,53.33,54.35,53.24,53.66,481733.0,53.33,54.35,53.24,53.66,481733.0
2023-06-14 11:00:00,53.63,54.1,53.49,53.53,216036.0,53.63,54.1,53.49,53.53,216036.0
2023-06-14 11:30:00,53.52,54.0,53.44,53.71,268610.0,53.52,54.0,53.44,53.71,268610.0
2023-06-14 12:00:00,53.72,54.26,53.64,53.67,245653.0,53.72,54.26,53.64,53.67,245653.0
2023-06-14 12:30:00,53.68,54.24,53.65,53.96,168911.0,53.68,54.24,53.65,53.96,168911.0
2023-06-14 13:00:00,53.95,54.18,53.32,53.34,278494.0,53.95,54.18,53.32,53.34,278494.0
2023-06-14 13:30:00,53.32,53.78,53.26,53.7,228460.0,53.32,53.78,53.26,53.7,228460.0
2023-06-14 14:00:00,53.58,53.58,51.6,52.49,476332.0,53.58,53.58,51.6,52.49,476332.0
2023-06-14 14:30:00,52.51,52.79,52.28,52.38,668349.0,52.51,52.79,52.28,52.38,668349.0
2023-06-14 15:00:00,52.4,53.27,52.2,52.95,288900.0,52.4,53.27,52.2,52.95,288900.0
2023-06-14 15:30:00,52.95,53.12,52.67,52.73,509480.0,52.95,53.12,52.67,52.73,509480.0
2023-06-15 09:30:00,52.98,53.9,51.86,53.87,433713.0,52.98,53.9,51.86,53.87,433713.0
2023-06-15 10:00:00,53.87,54.23,53.45,53.63,388569.0,53.87,54.23,53.45,53.63,388569.0
2023-06-15 10:30:00,53.68,53.91,52.76,53.31,228382.0,53.68,53.91,52.76,53.31,228382.0
2023-06-15 11:00:00,53.32,53.4,52.93,53.14,79987.0,53.32,53.4,52.93,53.14,79987.0
2023-06-15 11:30:00,53.13,53.54,52.67,53.54,161133.0,53.13,53.54,52.67,53.54,161133.0
2023-06-15 12:00:00,53.54,54.07,53.5,53.53,199820.0,53.54,54.07,53.5,53.53,199820.0
2023-06-15 12:30:00,53.56,53.61,53.18,53.44,74792.0,53.56,53.61,53.18,53.44,74792.0
2023-06-15 13:00:00,53.46,53.87,53.44,53.81,90392.0,53.46,53.87,53.44,53.81,90392.0
2023-06-15 13:30:00,53.82,54.24,53.8,54.2,97468.0,53.82,54.24,53.8,54.2,97468.0
2023-06-15 14:00:00,54.19,54.31,53.82,54.25,192985.0,54.19,54.31,53.82,54.25,192985.0
2023-06-15 14:30:00,54.25,54.61,54.21,54.49,142702.0,54.25,54.61,54.21,54.49,142702.0
2023-06-15 15:00:00,54.5,54.6,53.73,54.02,239911.0,54.5,54.6,53.73,54.02,239911.0
2023-06-15 15:30:00,54.02,54.06,53.24,53.36,583576.0,54.02,54.06,53.24,53.36,583576.0
2023-06-16 09:30:00,53.76,54.59,53.33,54.42,422489.0,53.76,54.59,53.33,54.42,422489.0
2023-06-16 10:00:00,54.46,55.0,54.23,54.51,314172.0,54.46,55.0,54.23,54.51,314172.0
2023-06-16 10:30:00,54.48,54.85,54.19,54.45,178076.0,54.48,54.85,54.19,54.45,178076.0
2023-06-16 11:00:00,54.43,55.56,54.37,55.04,503234.0,54.43,55.56,54.37,55.04,503234.0
2023-06-16 11:30:00,55.01,55.09,53.8,54.21,263745.0,55.01,55.09,53.8,54.21,263745.0
2023-06-16 12:00:00,54.24,54.48,53.93,54.2,131595.0,54.24,54.48,53.93,54.2,131595.0
2023-06-16 12:30:00,54.24,55.05,54.2,54.78,260908.0,54.24,55.05,54.2,54.78,260908.0
2023-06-16 13:00:00,54.78,54.91,54.08,54.11,117763.0,54.78,54.91,54.08,54.11,117763.0
2023-06-16 13:30:00,54.11,54.63,54.01,54.62,141615.0,54.11,54.63,54.01,54.62,141615.0
2023-06-16 14:00:00,54.65,55.04,54.56,54.74,151225.0,54.65,55.04,54.56,54.74,151225.0
2023-06-16 14:30:00,54.78,55.06,54.72,54.83,121732.0,54.78,55.06,54.72,54.83,121732.0
2023-06-16 15:00:00,54.84,54.98,54.21,54.95,193250.0,54.84,54.98,54.21,54.95,193250.0
2023-06-16 15:30:00,54.97,55.5,54.96,55.33,632382.0,54.97,55.5,54.96,55.33,632382.0
2023-06-20 09:30:00,55.49,58.0,55.28,55.93,756314.0,55.49,58.0,55.28,55.93,756314.0
2023-06-20 10:00:00,55.91,56.36,55.26,55.38,358989.0,55.91,56.36,55.26,55.38,358989.0
2023-06-20 10:30:00,55.32,56.0,54.37,54.47,449712.0,55.32,56.0,54.37,54.47,449712.0
2023-06-20 11:00:00,54.51,54.74,54.02,54.25,229391.0,54.51,54.74,54.02,54.25,229391.0
2023-06-20 11:30:00,54.23,54.83,54.22,54.49,117840.0,54.23,54.83,54.22,54.49,117840.0
2023-06-20 12:00:00,54.5,54.96,54.48,54.71,86532.0,54.5,54.96,54.48,54.71,86532.0
2023-06-20 12:30:00,54.76,54.77,54.14,54.41,72307.0,54.76,54.77,54.14,54.41,72307.0
2023-06-20 13:00:00,54.46,54.51,54.13,54.38,77812.0,54.46,54.51,54.13,54.38,77812.0
2023-06-20 13:30:00,54.36,54.53,54.21,54.22,102380.0,54.36,54.53,54.21,54.22,102380.0
2023-06-20 14:00:00,54.2,55.08,54.19,54.81,120839.0,54.2,55.08,54.19,54.81,120839.0
2023-06-20 14:30:00,54.83,55.31,54.7,55.27,135561.0,54.83,55.31,54.7,55.27,135561.0
2023-06-20 15:00:00,55.29,56.06,55.17,56.02,160582.0,55.29,56.06,55.17,56.02,160582.0
2023-06-20 15:30:00,56.02,56.61,55.88,56.52,622484.0,56.02,56.61,55.88,56.52,622484.0
2023-06-21 09:30:00,56.5,57.45,55.25,55.35,345471.0,56.5,57.45,55.25,55.35,345471.0
2023-06-21 10:00:00,55.32,55.53,54.64,54.81,183145.0,55.32,55.53,54.64,54.81,183145.0
2023-06-21 10:30:00,54.82,55.6,54.6,54.86,117434.0,54.82,55.6,54.6,54.86,117434.0
2023-06-21 11:00:00,54.9,55.02,54.11,54.43,221785.0,54.9,55.02,54.11,54.43,221785.0
2023-06-21 11:30:00,54.41,54.88,54.11,54.57,197586.0,54.41,54.88,54.11,54.57,197586.0
2023-06-21 12:00:00,54.54,54.98,54.45,54.67,131807.0,54.54,54.98,54.45,54.67,131807.0
2023-06-21 12:30:00,54.68,54.76,54.33,54.4,64027.0,54.68,54.76,54.33,54.4,64027.0
2023-06-21 13:00:00,54.39,55.13,54.34,54.9,117059.0,54.39,55.13,54.34,54.9,117059.0
2023-06-21 13:30:00,54.87,55.64,54.87,55.6,173073.0,54.87,55.64,54.87,55.6,173073.0
2023-06-21 14:00:00,55.6,55.99,55.51,55.8,188940.0,55.6,55.99,55.51,55.8,188940.0
2023-06-21 14:30:00,55.8,55.81,55.5,55.76,109093.0,55.8,55.81,55.5,55.76,109093.0
2023-06-21 15:00:00,55.76,55.79,55.36,55.53,92692.0,55.76,55.79,55.36,55.53,92692.0
2023-06-21 15:30:00,55.55,56.02,55.17,55.43,605794.0,55.55,56.02,55.17,55.43,605794.0
2023-06-22 09:30:00,55.05,55.99,54.52,54.9,155416.0,55.05,55.99,54.52,54.9,155416.0
2023-06-22 10:00:00,54.91,56.89,54.83,56.88,280435.0,54.91,56.89,54.83,56.88,280435.0
2023-06-22 10:30:00,56.85,56.9,55.58,55.98,233269.0,56.85,56.9,55.58,55.98,233269.0
2023-06-22 11:00:00,56.0,56.23,55.77,56.05,158382.0,56.0,56.23,55.77,56.05,158382.0
2023-06-22 11:30:00,56.08,57.35,56.03,57.12,205905.0,56.08,57.35,56.03,57.12,205905.0
2023-06-22 12:00:00,57.11,57.16,56.5,57.0,170356.0,57.11,57.16,56.5,57.0,170356.0
2023-06-22 12:30:00,57.0,57.22,56.81,56.97,108133.0,57.0,57.22,56.81,56.97,108133.0
2023-06-22 13:00:00,56.97,56.99,56.43,56.59,75346.0,56.97,56.99,56.43,56.59,75346.0
2023-06-22 13:30:00,56.6,56.97,56.46,56.47,84520.0,56.6,56.97,56.46,56.47,84520.0
2023-06-22 14:00:00,56.46,56.55,56.15,56.34,63221.0,56.46,56.55,56.15,56.34,63221.0
2023-06-22 14:30:00,56.33,56.83,56.19,56.72,90957.0,56.33,56.83,56.19,56.72,90957.0
2023-06-22 15:00:00,56.72,56.72,56.26,56.29,84124.0,56.72,56.72,56.26,56.29,84124.0
2023-06-22 15:30:00,56.29,57.24,56.0,57.09,562771.0,56.29,57.24,56.0,57.09,562771.0
2023-06-23 09:30:00,56.9,57.8,56.15,56.62,383486.0,56.9,57.8,56.15,56.62,383486.0
2023-06-23 10:00:00,56.6,57.12,55.91,56.92,646148.0,56.6,57.12,55.91,56.92,646148.0
2023-06-23 10:30:00,56.92,57.97,56.92,57.88,241823.0,56.92,57.97,56.92,57.88,241823.0
2023-06-23 11:00:00,57.84,58.03,57.31,57.37,159780.0,57.84,58.03,57.31,57.37,159780.0
2023-06-23 11:30:00,57.41,58.32,57.21,58.24,168616.0,57.41,58.32,57.21,58.24,168616.0
2023-06-23 12:00:00,58.15,58.5,58.02,58.42,119956.0,58.15,58.5,58.02,58.42,119956.0
2023-06-23 12:30:00,58.47,58.67,58.15,58.26,140122.0,58.47,58.67,58.15,58.26,140122.0
2023-06-23 13:00:00,58.29,58.52,58.09,58.5,143416.0,58.29,58.52,58.09,58.5,143416.0
2023-06-23 13:30:00,58.55,58.91,58.1,58.21,186758.0,58.55,58.91,58.1,58.21,186758.0
2023-06-23 14:00:00,58.23,58.7,58.12,58.41,107317.0,58.23,58.7,58.12,58.41,107317.0
2023-06-23 14:30:00,58.42,58.42,57.57,57.64,221930.0,58.42,58.42,57.57,57.64,221930.0
2023-06-23 15:00:00,57.63,57.86,57.35,57.76,141871.0,57.63,57.86,57.35,57.76,141871.0
2023-06-23 15:30:00,57.78,58.2,57.15,57.36,397248.0,57.78,58.2,57.15,57.36,397248.0
2023-06-26 09:30:00,57.02,60.43,57.02,60.05,550865.0,57.02,60.43,57.02,60.05,550865.0
2023-06-26 10:00:00,60.1,60.7,59.14,59.24,461251.0,60.1,60.7,59.14,59.24,461251.0
2023-06-26 10:30:00,59.24,59.67,58.43,58.5,340285.0,59.24,59.67,58.43,58.5,340285.0
2023-06-26 11:00:00,58.49,59.04,58.22,58.89,220102.0,58.49,59.04,58.22,58.89,220102.0
2023-06-26 11:30:00,58.89,59.12,58.48,59.05,95400.0,58.89,59.12,58.48,59.05,95400.0
2023-06-26 12:00:00,59.06,59.06,57.82,57.92,146910.0,59.06,59.06,57.82,57.92,146910.0
2023-06-26 12:30:00,57.94,58.33,57.65,58.32,133390.0,57.94,58.33,57.65,58.32,133390.0
2023-06-26 13:00:00,58.36,58.56,58.04,58.39,111296.0,58.36,58.56,58.04,58.39,111296.0
2023-06-26 13:30:00,58.38,59.07,58.3,58.82,134476.0,58.38,59.07,58.3,58.82,134476.0
2023-06-26 14:00:00,58.79,59.06,58.67,59.0,99611.0,58.79,59.06,58.67,59.0,99611.0
2023-06-26 14:30:00,59.01,59.53,58.98,59.47,201717.0,59.01,59.53,58.98,59.47,201717.0
2023-06-26 15:00:00,59.49,59.87,59.3,59.7,226083.0,59.49,59.87,59.3,59.7,226083.0
2023-06-26 15:30:00,59.69,60.0,59.4,59.45,545006.0,59.69,60.0,59.4,59.45,545006.0
2023-06-27 09:30:00,60.04,60.77,59.62,60.61,319494.0,60.04,60.77,59.62,60.61,319494.0
2023-06-27 10:00:00,60.56,61.46,60.38,61.14,272862.0,60.56,61.46,60.38,61.14,272862.0
2023-06-27 10:30:00,61.12,62.37,60.99,62.11,324220.0,61.12,62.37,60.99,62.11,324220.0
2023-06-27 11:00:00,62.15,62.26,61.69,62.15,199863.0,62.15,62.26,61.69,62.15,199863.0
2023-06-27 11:30:00,62.17,62.65,61.9,62.35,190819.0,62.17,62.65,61.9,62.35,190819.0
2023-06-27 12:00:00,62.32,63.26,62.32,63.22,266490.0,62.32,63.26,62.32,63.22,266490.0
2023-06-27 12:30:00,63.22,63.66,63.09,63.46,186069.0,63.22,63.66,63.09,63.46,186069.0
2023-06-27 13:00:00,63.47,64.33,63.28,64.12,228721.0,63.47,64.33,63.28,64.12,228721.0
2023-06-27 13:30:00,64.14,64.45,63.79,64.28,234963.0,64.14,64.45,63.79,64.28,234963.0
2023-06-27 14:00:00,64.29,64.54,64.02,64.43,178432.0,64.29,64.54,64.02,64.43,178432.0
2023-06-27 14:30:00,64.43,64.52,64.06,64.47,154555.0,64.43,64.52,64.06,64.47,154555.0
2023-06-27 15:00:00,64.47,65.08,64.44,65.0,283713.0,64.47,65.08,64.44,65.0,283713.0
2023-06-27 15:30:00,64.99,65.02,63.74,63.76,741732.0,64.99,65.02,63.74,63.76,741732.0
2023-06-28 09:30:00,63.2,63.99,62.65,63.76,564074.0,63.2,63.99,62.65,63.76,564074.0
2023-06-28 10:00:00,63.72,65.05,63.57,64.43,393446.0,63.72,65.05,63.57,64.43,393446.0
2023-06-28 10:30:00,64.46,65.0,64.28,64.55,214732.0,64.46,65.0,64.28,64.55,214732.0
2023-06-28 11:00:00,64.55,65.09,63.79,63.91,206479.0,64.55,65.09,63.79,63.91,206479.0
2023-06-28 11:30:00,63.92,64.68,63.84,64.5,144554.0,63.92,64.68,63.84,64.5,144554.0
2023-06-28 12:00:00,64.52,64.66,63.7,63.85,101050.0,64.52,64.66,63.7,63.85,101050.0
2023-06-28 12:30:00,63.91,63.92,63.22,63.45,132756.0,63.91,63.92,63.22,63.45,132756.0
2023-06-28 13:00:00,63.45,63.85,63.24,63.79,104986.0,63.45,63.85,63.24,63.79,104986.0
2023-06-28 13:30:00,63.82,63.93,63.6,63.74,89680.0,63.82,63.93,63.6,63.74,89680.0
2023-06-28 14:00:00,63.78,63.95,63.36,63.46,93698.0,63.78,63.95,63.36,63.46,93698.0
2023-06-28 14:30:00,63.46,63.67,63.13,63.32,112465.0,63.46,63.67,63.13,63.32,112465.0
2023-06-28 15:00:00,63.36,63.48,62.75,63.27,154654.0,63.36,63.48,62.75,63.27,154654.0
2023-06-28 15:30:00,63.24,63.24,62.23,62.5,640540.0,63.24,63.24,62.23,62.5,640540.0
2023-06-29 09:30:00,62.86,64.17,62.55,63.63,587392.0,62.86,64.17,62.55,63.63,587392.0
2023-06-29 10:00:00,63.78,64.47,63.42,64.11,591119.0,63.78,64.47,63.42,64.11,591119.0
2023-06-29 10:30:00,64.14,65.14,63.74,64.4,405611.0,64.14,65.14,63.74,64.4,405611.0
2023-06-29 11:00:00,64.36,64.59,63.7,64.11,161199.0,64.36,64.59,63.7,64.11,161199.0
2023-06-29 11:30:00,64.1,64.36,63.52,63.54,182056.0,64.1,64.36,63.52,63.54,182056.0
2023-06-29 12:00:00,63.56,63.74,63.33,63.56,122195.0,63.56,63.74,63.33,63.56,122195.0
2023-06-29 12:30:00,63.55,64.29,63.51,63.83,124319.0,63.55,64.29,63.51,63.83,124319.0
2023-06-29 13:00:00,63.83,64.02,63.52,63.69,103622.0,63.83,64.02,63.52,63.69,103622.0
2023-06-29 13:30:00,63.67,63.87,63.4,63.42,67792.0,63.67,63.87,63.4,63.42,67792.0
2023-06-29 14:00:00,63.43,63.43,62.97,63.01,133947.0,63.43,63.43,62.97,63.01,133947.0
2023-06-29 14:30:00,63.04,63.4,62.97,63.25,104367.0,63.04,63.4,62.97,63.25,104367.0
2023-06-29 15:00:00,63.25,63.47,63.01,63.05,94888.0,63.25,63.47,63.01,63.05,94888.0
2023-06-29 15:30:00,63.05,63.27,62.76,62.9,514710.0,63.05,63.27,62.76,62.9,514710.0
2023-06-30 09:30:00,65.14,66.29,64.26,65.0,648976.0,65.14,66.29,64.26,65.0,648976.0
2023-06-30 10:00:00,65.02,65.6,64.5,65.16,330608.0,65.02,65.6,64.5,65.16,330608.0
2023-06-30 10:30:00,65.18,65.87,64.84,65.09,340944.0,65.18,65.87,64.84,65.09,340944.0
2023-06-30 11:00:00,65.1,65.63,64.55,64.72,191771.0,65.1,65.63,64.55,64.72,191771.0
2023-06-30 11:30:00,64.72,64.8,63.59,63.93,271189.0,64.72,64.8,63.59,63.93,271189.0
2023-06-30 12:00:00,63.9,64.11,63.72,64.01,130252.0,63.9,64.11,63.72,64.01,130252.0
2023-06-30 12:30:00,64.04,64.54,63.93,64.5,140220.0,64.04,64.54,63.93,64.5,140220.0
2023-06-30 13:00:00,64.51,64.8,64.33,64.58,120128.0,64.51,64.8,64.33,64.58,120128.0
2023-06-30 13:30:00,64.58,65.11,64.41,64.65,134028.0,64.58,65.11,64.41,64.65,134028.0
2023-06-30 14:00:00,64.59,65.48,64.56,65.25,117263.0,64.59,65.48,64.56,65.25,117263.0
2023-06-30 14:30:00,65.28,65.62,65.11,65.44,146826.0,65.28,65.62,65.11,65.44,146826.0
2023-06-30 15:00:00,65.47,65.98,65.16,65.98,238335.0,65.47,65.98,65.16,65.98,238335.0
2023-06-30 15:30:00,65.97,66.06,64.93,65.0,504554.0,65.97,66.06,64.93,65.0,504554.0
2023-07-03 09:30:00,65.57,66.96,65.57,66.69,395311.0,65.57,66.96,65.57,66.69,395311.0
2023-07-03 10:00:00,66.68,67.51,66.52,67.02,238075.0,66.68,67.51,66.52,67.02,238075.0
2023-07-03 10:30:00,67.03,67.45,66.5,66.79,246499.0,67.03,67.45,66.5,66.79,246499.0
2023-07-03 11:00:00,66.83,67.25,66.67,67.14,122326.0,66.83,67.25,66.67,67.14,122326.0
2023-07-03 11:30:00,67.18,67.96,67.06,67.8,187288.0,67.18,67.96,67.06,67.8,187288.0
2023-07-03 12:00:00,67.84,68.18,67.71,67.87,166277.0,67.84,68.18,67.71,67.87,166277.0
2023-07-03 12:30:00,67.87,68.36,67.74,68.27,300455.0,67.87,68.36,67.74,68.27,300455.0
2023-07-05 09:30:00,67.86,67.86,64.51,64.71,636584.0,67.86,67.86,64.51,64.71,636584.0
2023-07-05 10:00:00,64.72,65.03,63.48,63.77,629848.0,64.72,65.03,63.48,63.77,629848.0
2023-07-05 10:30:00,63.78,64.75,63.45,64.61,622391.0,63.78,64.75,63.45,64.61,622391.0
2023-07-05 11:00:00,64.63,65.15,63.95,64.46,235149.0,64.63,65.15,63.95,64.46,235149.0
2023-07-05 11:30:00,64.48,64.78,63.95,64.1,113186.0,64.48,64.78,63.95,64.1,113186.0
2023-07-05 12:00:00,64.07,64.37,63.68,63.73,169841.0,64.07,64.37,63.68,63.73,169841.0
2023-07-05 12:30:00,63.72,63.97,63.21,63.85,246109.0,63.72,63.97,63.21,63.85,246109.0
2023-07-05 13:00:00,63.84,64.17,63.76,63.9,190558.0,63.84,64.17,63.76,63.9,190558.0
2023-07-05 13:30:00,63.86,64.36,63.4,64.23,233834.0,63.86,64.36,63.4,64.23,233834.0
2023-07-05 14:00:00,64.23,64.42,63.56,63.64,224763.0,64.23,64.42,63.56,63.64,224763.0
2023-07-05 14:30:00,63.65,64.27,63.64,63.97,205252.0,63.65,64.27,63.64,63.97,205252.0
2023-07-05 15:00:00,63.96,64.46,63.68,63.75,341438.0,63.96,64.46,63.68,63.75,341438.0
2023-07-05 15:30:00,63.77,64.19,63.24,63.84,955568.0,63.77,64.19,63.24,63.84,955568.0
2023-07-06 09:30:00,61.97,62.09,59.2,59.44,831138.0,61.97,62.09,59.2,59.44,831138.0
2023-07-06 10:00:00,59.42,59.85,58.75,58.92,524041.0,59.42,59.85,58.75,58.92,524041.0
2023-07-06 10:30:00,58.87,59.56,58.31,58.32,481480.0,58.87,59.56,58.31,58.32,481480.0
2023-07-06 11:00:00,58.32,58.48,57.55,57.66,451340.0,58.32,58.48,57.55,57.66,451340.0
2023-07-06 11:30:00,57.7,57.98,57.3,57.41,350290.0,57.7,57.98,57.3,57.41,350290.0
2023-07-06 12:00:00,57.42,57.91,57.42,57.6,246351.0,57.42,57.91,57.42,57.6,246351.0
2023-07-06 12:30:00,57.58,57.95,56.86,56.89,318705.0,57.58,57.95,56.86,56.89,318705.0
2023-07-06 13:00:00,56.89,57.8,56.8,56.96,381906.0,56.89,57.8,56.8,56.96,381906.0
2023-07-06 13:30:00,56.98,57.14,56.65,57.08,206398.0,56.98,57.14,56.65,57.08,206398.0
2023-07-06 14:00:00,57.11,57.14,56.61,56.83,240110.0,57.11,57.14,56.61,56.83,240110.0
2023-07-06 14:30:00,56.84,57.59,56.46,56.5,368226.0,56.84,57.59,56.46,56.5,368226.0
2023-07-06 15:00:00,56.5,57.62,56.47,57.3,765503.0,56.5,57.62,56.47,57.3,765503.0
2023-07-06 15:30:00,57.32,57.62,56.61,57.51,1328811.0,57.32,57.62,56.61,57.51,1328811.0
2023-07-07 09:30:00,58.07,59.57,58.0,59.14,405534.0,58.07,59.57,58.0,59.14,405534.0
2023-07-07 10:00:00,59.11,59.4,58.2,59.2,371622.0,59.11,59.4,58.2,59.2,371622.0
2023-07-07 10:30:00,59.18,60.59,58.5,60.57,443575.0,59.18,60.59,58.5,60.57,443575.0
2023-07-07 11:00:00,60.54,60.97,60.4,60.94,350903.0,60.54,60.97,60.4,60.94,350903.0
2023-07-07 11:30:00,60.96,61.46,60.83,61.35,265247.0,60.96,61.46,60.83,61.35,265247.0
2023-07-07 12:00:00,61.37,61.5,61.11,61.28,154247.0,61.37,61.5,61.11,61.28,154247.0
2023-07-07 12:30:00,61.26,61.92,61.26,61.84,235244.0,61.26,61.92,61.26,61.84,235244.0
2023-07-07 13:00:00,61.84,62.05,61.34,61.48,308593.0,61.84,62.05,61.34,61.48,308593.0
2023-07-07 13:30:00,61.49,61.72,61.29,61.45,182630.0,61.49,61.72,61.29,61.45,182630.0
2023-07-07 14:00:00,61.45,61.45,60.91,61.25,183220.0,61.45,61.45,60.91,61.25,183220.0
2023-07-07 14:30:00,61.27,61.3,60.82,60.94,322959.0,61.27,61.3,60.82,60.94,322959.0
2023-07-07 15:00:00,60.94,61.45,60.84,61.16,214381.0,60.94,61.45,60.84,61.16,214381.0
2023-07-07 15:30:00,61.13,61.82,60.89,61.61,762211.0,61.13,61.82,60.89,61.61,762211.0
2023-07-10 09:30:00,61.2,63.52,60.75,63.24,442239.0,61.2,63.52,60.75,63.24,442239.0
2023-07-10 10:00:00,63.25,64.9,63.25,64.28,393520.0,63.25,64.9,63.25,64.28,393520.0
2023-07-10 10:30:00,64.33,65.69,64.22,65.25,460250.0,64.33,65.69,64.22,65.25,460250.0
2023-07-10 11:00:00,65.2,65.57,64.76,65.55,228952.0,65.2,65.57,64.76,65.55,228952.0
2023-07-10 11:30:00,65.5,65.61,64.71,64.93,148487.0,65.5,65.61,64.71,64.93,148487.0
2023-07-10 12:00:00,64.93,65.05,64.52,64.7,149185.0,64.93,65.05,64.52,64.7,149185.0
2023-07-10 12:30:00,64.73,64.85,64.17,64.29,93108.0,64.73,64.85,64.17,64.29,93108.0
2023-07-10 13:00:00,64.28,64.63,64.09,64.5,158209.0,64.28,64.63,64.09,64.5,158209.0
2023-07-10 13:30:00,64.53,65.47,64.52,65.43,132467.0,64.53,65.47,64.52,65.43,132467.0
2023-07-10 14:00:00,65.43,65.48,65.16,65.18,99063.0,65.43,65.48,65.16,65.18,99063.0
2023-07-10 14:30:00,65.19,65.35,64.93,65.15,119193.0,65.19,65.35,64.93,65.15,119193.0
2023-07-10 15:00:00,65.17,65.3,64.55,64.59,154890.0,65.17,65.3,64.55,64.59,154890.0
2023-07-10 15:30:00,64.57,65.51,64.57,65.48,474857.0,64.57,65.51,64.57,65.48,474857.0
2023-07-11 09:30:00,65.32,67.48,65.06,65.92,516076.0,65.32,67.48,65.06,65.92,516076.0
2023-07-11 10:00:00,65.91,67.48,65.89,67.35,335780.0,65.91,67.48,65.89,67.35,335780.0
2023-07-11 10:30:00,67.3,67.79,66.87,67.19,293441.0,67.3,67.79,66.87,67.19,293441.0
2023-07-11 11:00:00,67.17,67.44,66.72,66.87,210822.0,67.17,67.44,66.72,66.87,210822.0
2023-07-11 11:30:00,66.86,67.13,66.48,66.84,261467.0,66.86,67.13,66.48,66.84,261467.0
2023-07-11 12:00:00,66.82,67.71,66.74,67.24,273614.0,66.82,67.71,66.74,67.24,273614.0
2023-07-11 12:30:00,67.27,67.53,67.07,67.51,179752.0,67.27,67.53,67.07,67.51,179752.0
2023-07-11 13:00:00,67.49,67.69,67.33,67.6,154654.0,67.49,67.69,67.33,67.6,154654.0
2023-07-11 13:30:00,67.59,67.92,67.33,67.42,178946.0,67.59,67.92,67.33,67.42,178946.0
2023-07-11 14:00:00,67.45,67.58,66.85,67.35,191816.0,67.45,67.58,66.85,67.35,191816.0
2023-07-11 14:30:00,67.35,67.99,67.23,67.99,225503.0,67.35,67.99,67.23,67.99,225503.0
2023-07-11 15:00:00,67.99,68.71,67.94,68.42,333497.0,67.99,68.71,67.94,68.42,333497.0
2023-07-11 15:30:00,68.42,68.48,67.83,68.02,715906.0,68.42,68.48,67.83,68.02,715906.0
2023-07-12 09:30:00,69.49,70.59,67.51,68.27,697227.0,69.49,70.59,67.51,68.27,697227.0
2023-07-12 10:00:00,68.27,68.95,68.12,68.71,232853.0,68.27,68.95,68.12,68.71,232853.0
2023-07-12 10:30:00,68.8,69.06,67.87,68.37,169917.0,68.8,69.06,67.87,68.37,169917.0
2023-07-12 11:00:00,68.36,68.56,67.92,67.96,113185.0,68.36,68.56,67.92,67.96,113185.0
2023-07-12 11:30:00,68.0,68.07,67.25,67.36,248883.0,68.0,68.07,67.25,67.36,248883.0
2023-07-12 12:00:00,67.37,68.11,67.37,68.11,103848.0,67.37,68.11,67.37,68.11,103848.0
2023-07-12 12:30:00,68.13,68.75,68.12,68.62,147317.0,68.13,68.75,68.12,68.62,147317.0
2023-07-12 13:00:00,68.62,68.96,68.53,68.91,84820.0,68.62,68.96,68.53,68.91,84820.0
2023-07-12 13:30:00,68.92,69.31,68.67,69.0,106873.0,68.92,69.31,68.67,69.0,106873.0
2023-07-12 14:00:00,69.02,69.04,68.55,68.78,71235.0,69.02,69.04,68.55,68.78,71235.0
2023-07-12 14:30:00,68.78,68.99,68.62,68.92,66366.0,68.78,68.99,68.62,68.92,66366.0
2023-07-12 15:00:00,68.93,69.06,68.34,68.51,116516.0,68.93,69.06,68.34,68.51,116516.0
2023-07-12 15:30:00,68.55,69.32,68.54,68.85,503502.0,68.55,69.32,68.54,68.85,503502.0
2023-07-13 09:30:00,69.63,70.41,68.99,70.24,464562.0,69.63,70.41,68.99,70.24,464562.0
2023-07-13 10:00:00,70.31,70.57,69.0,69.72,429885.0,70.31,70.57,69.0,69.72,429885.0
2023-07-13 10:30:00,69.74,70.11,69.4,69.79,153127.0,69.74,70.11,69.4,69.79,153127.0
2023-07-13 11:00:00,69.76,70.16,69.08,69.3,177232.0,69.76,70.16,69.08,69.3,177232.0
2023-07-13 11:30:00,69.36,69.89,69.2,69.63,138036.0,69.36,69.89,69.2,69.63,138036.0
2023-07-13 12:00:00,69.61,69.77,69.25,69.36,161290.0,69.61,69.77,69.25,69.36,161290.0
2023-07-13 12:30:00,69.34,70.75,69.09,70.71,339260.0,69.34,70.75,69.09,70.71,339260.0
2023-07-13 13:00:00,70.71,71.23,70.7,70.98,228426.0,70.71,71.23,70.7,70.98,228426.0
2023-07-13 13:30:00,70.96,71.14,70.69,71.03,124046.0,70.96,71.14,70.69,71.03,124046.0
2023-07-13 14:00:00,71.03,71.21,70.9,71.14,133824.0,71.03,71.21,70.9,71.14,133824.0
2023-07-13 14:30:00,71.13,71.56,70.98,71.55,192262.0,71.13,71.56,70.98,71.55,192262.0
2023-07-13 15:00:00,71.55,71.71,71.09,71.61,224119.0,71.55,71.71,71.09,71.61,224119.0
2023-07-13 15:30:00,71.57,72.48,71.39,72.21,823011.0,71.57,72.48,71.39,72.21,823011.0
2023-07-14 09:30:00,71.95,73.78,71.63,71.84,309824.0,71.95,73.78,71.63,71.84,309824.0
2023-07-14 10:00:00,71.75,72.31,70.56,70.63,247753.0,71.75,72.31,70.56,70.63,247753.0
2023-07-14 10:30:00,70.56,70.57,69.35,69.7,370528.0,70.56,70.57,69.35,69.7,370528.0
2023-07-14 11:00:00,69.68,70.23,69.15,69.38,245633.0,69.68,70.23,69.15,69.38,245633.0
2023-07-14 11:30:00,69.39,70.14,69.35,70.14,159583.0,69.39,70.14,69.35,70.14,159583.0
2023-07-14 12:00:00,70.14,70.16,69.56,70.07,145619.0,70.14,70.16,69.56,70.07,145619.0
2023-07-14 12:30:00,70.06,70.34,69.65,69.93,112497.0,70.06,70.34,69.65,69.93,112497.0
2023-07-14 13:00:00,69.94,69.96,69.38,69.66,117237.0,69.94,69.96,69.38,69.66,117237.0
2023-07-14 13:30:00,69.69,69.79,69.35,69.42,96593.0,69.69,69.79,69.35,69.42,96593.0
2023-07-14 14:00:00,69.43,69.73,69.16,69.16,109296.0,69.43,69.73,69.16,69.16,109296.0
2023-07-14 14:30:00,69.2,69.47,69.0,69.05,113959.0,69.2,69.47,69.0,69.05,113959.0
2023-07-14 15:00:00,69.03,69.4,68.46,69.05,244517.0,69.03,69.4,68.46,69.05,244517.0
2023-07-14 15:30:00,69.05,69.64,69.04,69.51,559075.0,69.05,69.64,69.04,69.51,559075.0
2023-07-17 09:30:00,69.51,70.93,68.87,70.75,288658.0,69.51,70.93,68.87,70.75,288658.0
2023-07-17 10:00:00,70.85,72.09,70.78,71.36,175304.0,70.85,72.09,70.78,71.36,175304.0
2023-07-17 10:30:00,71.31,71.37,70.39,70.4,126683.0,71.31,71.37,70.39,70.4,126683.0
2023-07-17 11:00:00,70.4,70.8,70.25,70.72,90047.0,70.4,70.8,70.25,70.72,90047.0
2023-07-17 11:30:00,70.84,71.07,70.46,70.89,71761.0,70.84,71.07,70.46,70.89,71761.0
2023-07-17 12:00:00,70.92,71.42,70.89,71.42,101809.0,70.92,71.42,70.89,71.42,101809.0
2023-07-17 12:30:00,71.43,71.93,71.24,71.83,117061.0,71.43,71.93,71.24,71.83,117061.0
2023-07-17 13:00:00,71.8,72.01,71.49,71.99,128571.0,71.8,72.01,71.49,71.99,128571.0
2023-07-17 13:30:00,71.99,72.13,71.75,71.75,101026.0,71.99,72.13,71.75,71.75,101026.0
2023-07-17 14:00:00,71.72,71.72,71.31,71.6,81573.0,71.72,71.72,71.31,71.6,81573.0
2023-07-17 14:30:00,71.6,71.6,71.15,71.15,64786.0,71.6,71.6,71.15,71.15,64786.0
2023-07-17 15:00:00,71.16,71.55,70.94,71.18,91442.0,71.16,71.55,70.94,71.18,91442.0
2023-07-17 15:30:00,71.17,71.25,70.47,70.61,310484.0,71.17,71.25,70.47,70.61,310484.0
2023-07-18 09:30:00,71.84,73.04,71.7,72.87,297699.0,71.84,73.04,71.7,72.87,297699.0
2023-07-18 10:00:00,72.94,73.07,72.22,72.28,174022.0,72.94,73.07,72.22,72.28,174022.0
2023-07-18 10:30:00,72.25,73.06,71.76,72.65,172667.0,72.25,73.06,71.76,72.65,172667.0
2023-07-18 11:00:00,72.69,73.73,72.69,72.84,196376.0,72.69,73.73,72.69,72.84,196376.0
2023-07-18 11:30:00,72.8,72.81,72.2,72.62,92065.0,72.8,72.81,72.2,72.62,92065.0
2023-07-18 12:00:00,72.59,73.08,72.31,72.53,76417.0,72.59,73.08,72.31,72.53,76417.0
2023-07-18 12:30:00,72.47,73.05,72.39,72.98,69387.0,72.47,73.05,72.39,72.98,69387.0
2023-07-18 13:00:00,72.99,73.05,72.02,72.11,69386.0,72.99,73.05,72.02,72.11,69386.0
2023-07-18 13:30:00,72.02,72.19,71.31,71.37,87764.0,72.02,72.19,71.31,71.37,87764.0
2023-07-18 14:00:00,71.34,71.88,71.25,71.81,73511.0,71.34,71.88,71.25,71.81,73511.0
2023-07-18 14:30:00,71.81,72.0,71.54,71.76,102039.0,71.81,72.0,71.54,71.76,102039.0
2023-07-18 15:00:00,71.76,71.94,71.48,71.65,108369.0,71.76,71.94,71.48,71.65,108369.0
2023-07-18 15:30:00,71.69,71.76,71.37,71.45,446168.0,71.69,71.76,71.37,71.45,446168.0
2023-07-19 09:30:00,73.02,73.74,71.86,72.34,466554.0,73.02,73.74,71.86,72.34,466554.0
2023-07-19 10:00:00,72.33,73.46,72.33,72.97,160251.0,72.33,73.46,72.33,72.97,160251.0
2023-07-19 10:30:00,72.97,73.7,72.69,73.09,216437.0,72.97,73.7,72.69,73.09,216437.0
2023-07-19 11:00:00,73.13,73.61,72.78,73.04,165975.0,73.13,73.61,72.78,73.04,165975.0
2023-07-19 11:30:00,73.04,73.25,72.04,72.24,137328.0,73.04,73.25,72.04,72.24,137328.0
2023-07-19 12:00:00,72.28,72.5,71.63,71.63,95538.0,72.28,72.5,71.63,71.63,95538.0
2023-07-19 12:30:00,71.62,72.19,71.11,72.17,180192.0,71.62,72.19,71.11,72.17,180192.0
2023-07-19 13:00:00,72.18,72.32,71.66,71.93,131501.0,72.18,72.32,71.66,71.93,131501.0
2023-07-19 13:30:00,71.93,72.26,71.73,72.05,86430.0,71.93,72.26,71.73,72.05,86430.0
2023-07-19 14:00:00,72.04,72.75,71.98,72.7,157233.0,72.04,72.75,71.98,72.7,157233.0
2023-07-19 14:30:00,72.71,72.81,72.14,72.36,117312.0,72.71,72.81,72.14,72.36,117312.0
2023-07-19 15:00:00,72.36,72.52,72.23,72.33,122363.0,72.36,72.52,72.23,72.33,122363.0
2023-07-19 15:30:00,72.31,72.32,71.38,71.42,390631.0,72.31,72.32,71.38,71.42,390631.0
2023-07-20 09:30:00,71.07,71.69,70.14,71.39,392693.0,71.07,71.69,70.14,71.39,392693.0
2023-07-20 10:00:00,71.44,71.68,69.81,69.97,252345.0,71.44,71.68,69.81,69.97,252345.0
2023-07-20 10:30:00,69.95,70.8,69.1,70.62,343101.0,69.95,70.8,69.1,70.62,343101.0
2023-07-20 11:00:00,70.55,71.23,70.45,70.56,188599.0,70.55,71.23,70.45,70.56,188599.0
2023-07-20 11:30:00,70.59,70.98,70.31,70.73,148776.0,70.59,70.98,70.31,70.73,148776.0
2023-07-20 12:00:00,70.75,70.94,70.36,70.51,76072.0,70.75,70.94,70.36,70.51,76072.0
2023-07-20 12:30:00,70.51,70.72,70.03,70.65,119791.0,70.51,70.72,70.03,70.65,119791.0
2023-07-20 13:00:00,70.6,70.92,70.13,70.4,77420.0,70.6,70.92,70.13,70.4,77420.0
2023-07-20 13:30:00,70.42,71.17,70.38,70.95,105629.0,70.42,71.17,70.38,70.95,105629.0
2023-07-20 14:00:00,70.92,71.1,70.22,70.34,91989.0,70.92,71.1,70.22,70.34,91989.0
2023-07-20 14:30:00,70.35,70.66,70.02,70.02,141648.0,70.35,70.66,70.02,70.02,141648.0
2023-07-20 15:00:00,70.05,70.31,69.61,69.78,136256.0,70.05,70.31,69.61,69.78,136256.0
2023-07-20 15:30:00,69.83,70.86,69.83,70.72,328831.0,69.83,70.86,69.83,70.72,328831.0
2023-07-21 09:30:00,71.55,73.33,71.29,71.71,535428.0,71.55,73.33,71.29,71.71,535428.0
2023-07-21 10:00:00,71.75,72.05,70.82,70.83,180349.0,71.75,72.05,70.82,70.83,180349.0
2023-07-21 10:30:00,70.91,72.03,70.74,71.9,305340.0,70.91,72.03,70.74,71.9,305340.0
2023-07-21 11:00:00,71.91,73.33,71.87,73.31,255508.0,71.91,73.33,71.87,73.31,255508.0
2023-07-21 11:30:00,73.32,73.36,72.49,72.85,160999.0,73.32,73.36,72.49,72.85,160999.0
2023-07-21 12:00:00,72.84,72.88,72.04,72.08,123460.0,72.84,72.88,72.04,72.08,123460.0
2023-07-21 12:30:00,72.08,72.64,72.07,72.45,86709.0,72.08,72.64,72.07,72.45,86709.0
2023-07-21 13:00:00,72.44,72.7,72.18,72.37,92965.0,72.44,72.7,72.18,72.37,92965.0
2023-07-21 13:30:00,72.32,72.59,72.05,72.12,80701.0,72.32,72.59,72.05,72.12,80701.0
2023-07-21 14:00:00,72.12,72.13,71.3,71.34,86964.0,72.12,72.13,71.3,71.34,86964.0
2023-07-21 14:30:00,71.36,71.58,71.15,71.15,65484.0,71.36,71.58,71.15,71.15,65484.0
2023-07-21 15:00:00,71.16,71.24,70.51,70.83,128182.0,71.16,71.24,70.51,70.83,128182.0
2023-07-21 15:30:00,70.81,71.28,70.74,71.02,249776.0,70.81,71.28,70.74,71.02,249776.0
2023-07-24 09:30:00,71.81,73.3,70.69,70.91,288828.0,71.81,73.3,70.69,70.91,288828.0
2023-07-24 10:00:00,70.92,71.23,70.15,71.09,155991.0,70.92,71.23,70.15,71.09,155991.0
2023-07-24 10:30:00,71.08,71.18,70.01,70.28,177195.0,71.08,71.18,70.01,70.28,177195.0
2023-07-24 11:00:00,70.35,71.14,70.23,70.56,130239.0,70.35,71.14,70.23,70.56,130239.0
2023-07-24 11:30:00,70.52,71.3,70.36,71.26,81414.0,70.52,71.3,70.36,71.26,81414.0
2023-07-24 12:00:00,71.3,71.57,70.75,71.01,68856.0,71.3,71.57,70.75,71.01,68856.0
2023-07-24 12:30:00,71.02,71.1,70.33,70.69,59851.0,71.02,71.1,70.33,70.69,59851.0
2023-07-24 13:00:00,70.65,70.91,70.4,70.56,69631.0,70.65,70.91,70.4,70.56,69631.0
2023-07-24 13:30:00,70.59,70.97,70.37,70.65,61964.0,70.59,70.97,70.37,70.65,61964.0
2023-07-24 14:00:00,70.54,70.78,70.22,70.72,76770.0,70.54,70.78,70.22,70.72,76770.0
2023-07-24 14:30:00,70.69,70.84,70.01,70.2,105025.0,70.69,70.84,70.01,70.2,105025.0
2023-07-24 15:00:00,70.2,70.21,69.66,69.69,110609.0,70.2,70.21,69.66,69.69,110609.0
2023-07-24 15:30:00,69.67,69.86,69.18,69.46,356405.0,69.67,69.86,69.18,69.46,356405.0
2023-07-25 09:30:00,69.85,71.0,69.72,70.31,320953.0,69.85,71.0,69.72,70.31,320953.0
2023-07-25 10:00:00,70.3,70.61,69.48,69.7,128778.0,70.3,70.61,69.48,69.7,128778.0
2023-07-25 10:30:00,69.71,70.01,69.32,69.46,125361.0,69.71,70.01,69.32,69.46,125361.0
2023-07-25 11:00:00,69.47,69.95,69.22,69.22,88685.0,69.47,69.95,69.22,69.22,88685.0
2023-07-25 11:30:00,69.37,69.47,68.84,69.22,110690.0,69.37,69.47,68.84,69.22,110690.0
2023-07-25 12:00:00,69.19,69.75,69.09,69.75,134938.0,69.19,69.75,69.09,69.75,134938.0
2023-07-25 12:30:00,69.75,70.25,69.46,69.46,184646.0,69.75,70.25,69.46,69.46,184646.0
2023-07-25 13:00:00,69.45,69.58,68.88,69.05,83805.0,69.45,69.58,68.88,69.05,83805.0
2023-07-25 13:30:00,69.06,69.21,68.4,68.46,73710.0,69.06,69.21,68.4,68.46,73710.0
2023-07-25 14:00:00,68.46,68.76,68.23,68.69,85838.0,68.46,68.76,68.23,68.69,85838.0
2023-07-25 14:30:00,68.67,69.02,68.43,68.43,113354.0,68.67,69.02,68.43,68.43,113354.0
2023-07-25 15:00:00,68.47,68.95,68.44,68.69,110469.0,68.47,68.95,68.44,68.69,110469.0
2023-07-25 15:30:00,68.66,68.82,68.3,68.73,307120.0,68.66,68.82,68.3,68.73,307120.0
2023-07-26 09:30:00,68.4,69.73,68.34,69.01,200438.0,68.4,69.73,68.34,69.01,200438.0
2023-07-26 10:00:00,68.97,68.97,68.1,68.16,70993.0,68.97,68.97,68.1,68.16,70993.0
2023-07-26 10:30:00,68.17,68.3,66.55,66.6,288075.0,68.17,68.3,66.55,66.6,288075.0
2023-07-26 11:00:00,66.55,67.37,66.37,66.89,162910.0,66.55,67.37,66.37,66.89,162910.0
2023-07-26 11:30:00,66.96,67.34,66.82,67.01,147882.0,66.96,67.34,66.82,67.01,147882.0
2023-07-26 12:00:00,66.97,67.06,66.79,66.85,77028.0,66.97,67.06,66.79,66.85,77028.0
2023-07-26 12:30:00,66.81,67.08,66.68,66.89,60350.0,66.81,67.08,66.68,66.89,60350.0
2023-07-26 13:00:00,66.94,67.03,66.6,66.87,49249.0,66.94,67.03,66.6,66.87,49249.0
2023-07-26 13:30:00,66.9,67.65,66.83,67.62,81284.0,66.9,67.65,66.83,67.62,81284.0
2023-07-26 14:00:00,67.59,68.33,67.53,68.0,78270.0,67.59,68.33,67.53,68.0,78270.0
2023-07-26 14:30:00,67.97,69.47,67.96,68.33,132415.0,67.97,69.47,67.96,68.33,132415.0
2023-07-26 15:00:00,68.37,68.43,67.29,68.05,166341.0,68.37,68.43,67.29,68.05,166341.0
2023-07-26 15:30:00,67.95,68.36,67.75,68.32,228597.0,67.95,68.36,67.75,68.32,228597.0
2023-07-27 09:30:00,70.92,71.98,70.39,70.75,335282.0,70.92,71.98,70.39,70.75,335282.0
2023-07-27 10:00:00,70.64,71.38,70.31,70.51,236271.0,70.64,71.38,70.31,70.51,236271.0
2023-07-27 10:30:00,70.48,70.56,69.92,70.17,247001.0,70.48,70.56,69.92,70.17,247001.0
2023-07-27 11:00:00,70.19,70.69,70.03,70.49,129240.0,70.19,70.69,70.03,70.49,129240.0
2023-07-27 11:30:00,70.5,71.0,70.14,70.25,127258.0,70.5,71.0,70.14,70.25,127258.0
2023-07-27 12:00:00,70.2,71.07,70.2,71.03,80669.0,70.2,71.07,70.2,71.03,80669.0
2023-07-27 12:30:00,71.06,71.18,70.44,70.6,82479.0,71.06,71.18,70.44,70.6,82479.0
2023-07-27 13:00:00,70.62,70.69,69.7,69.88,210905.0,70.62,70.69,69.7,69.88,210905.0
2023-07-27 13:30:00,69.86,70.26,69.66,69.75,176460.0,69.86,70.26,69.66,69.75,176460.0
2023-07-27 14:00:00,69.78,69.78,68.74,68.83,195421.0,69.78,69.78,68.74,68.83,195421.0
2023-07-27 14:30:00,68.91,69.12,67.93,68.02,112997.0,68.91,69.12,67.93,68.02,112997.0
2023-07-27 15:00:00,68.0,68.67,67.83,68.61,147072.0,68.0,68.67,67.83,68.61,147072.0
2023-07-27 15:30:00,68.62,68.93,68.37,68.73,351137.0,68.62,68.93,68.37,68.73,351137.0
2023-07-28 09:30:00,70.65,72.15,70.48,71.7,265261.0,70.65,72.15,70.48,71.7,265261.0
2023-07-28 10:00:00,71.67,73.21,71.67,72.38,247933.0,71.67,73.21,71.67,72.38,247933.0
2023-07-28 10:30:00,72.4,73.18,71.88,73.15,141672.0,72.4,73.18,71.88,73.15,141672.0
2023-07-28 11:00:00,73.17,74.24,72.96,73.9,217093.0,73.17,74.24,72.96,73.9,217093.0
2023-07-28 11:30:00,73.88,74.03,73.28,73.55,170125.0,73.88,74.03,73.28,73.55,170125.0
2023-07-28 12:00:00,73.49,73.65,73.19,73.58,99845.0,73.49,73.65,73.19,73.58,99845.0
2023-07-28 12:30:00,73.59,74.17,73.59,74.14,141960.0,73.59,74.17,73.59,74.14,141960.0
2023-07-28 13:00:00,74.15,74.2,73.0,73.06,108425.0,74.15,74.2,73.0,73.06,108425.0
2023-07-28 13:30:00,73.04,73.3,72.65,73.2,132995.0,73.04,73.3,72.65,73.2,132995.0
2023-07-28 14:00:00,73.21,73.57,72.97,73.5,108794.0,73.21,73.57,72.97,73.5,108794.0
2023-07-28 14:30:00,73.49,73.6,73.03,73.31,112072.0,73.49,73.6,73.03,73.31,112072.0
2023-07-28 15:00:00,73.31,73.65,73.07,73.13,217749.0,73.31,73.65,73.07,73.13,217749.0
2023-07-28 15:30:00,73.13,73.35,72.77,73.09,417201.0,73.13,73.35,72.77,73.09,417201.0
2023-07-31 09:30:00,75.77,76.48,73.8,74.99,1288735.0,75.77,76.48,73.8,74.99,1288735.0
2023-07-31 10:00:00,74.81,76.3,74.81,76.23,493486.0,74.81,76.3,74.81,76.23,493486.0
2023-07-31 10:30:00,76.17,76.45,75.06,75.45,284229.0,76.17,76.45,75.06,75.45,284229.0
2023-07-31 11:00:00,75.4,76.8,75.29,76.39,411159.0,75.4,76.8,75.29,76.39,411159.0
2023-07-31 11:30:00,76.41,76.87,76.07,76.7,195300.0,76.41,76.87,76.07,76.7,195300.0
2023-07-31 12:00:00,76.61,77.3,76.61,77.01,244879.0,76.61,77.3,76.61,77.01,244879.0
2023-07-31 12:30:00,76.98,77.49,76.59,76.66,233501.0,76.98,77.49,76.59,76.66,233501.0
2023-07-31 13:00:00,76.7,77.29,75.88,77.13,258988.0,76.7,77.29,75.88,77.13,258988.0
2023-07-31 13:30:00,77.14,77.67,76.87,77.09,192498.0,77.14,77.67,76.87,77.09,192498.0
2023-07-31 14:00:00,77.11,77.5,77.0,77.29,159040.0,77.11,77.5,77.0,77.29,159040.0
2023-07-31 14:30:00,77.27,77.61,77.0,77.5,132274.0,77.27,77.61,77.0,77.5,132274.0
2023-07-31 15:00:00,77.54,77.54,77.03,77.39,161080.0,77.54,77.54,77.03,77.39,161080.0
2023-07-31 15:30:00,77.38,78.11,77.31,77.95,1053025.0,77.38,78.11,77.31,77.95,1053025.0
2023-08-01 09:30:00,76.32,76.81,75.32,75.53,415086.0,76.32,76.81,75.32,75.53,415086.0
2023-08-01 10:00:00,75.56,75.93,73.9,74.06,599262.0,75.56,75.93,73.9,74.06,599262.0
2023-08-01 10:30:00,74.06,74.28,73.2,73.86,724843.0,74.06,74.28,73.2,73.86,724843.0
2023-08-01 11:00:00,73.88,75.21,73.81,75.01,193018.0,73.88,75.21,73.81,75.01,193018.0
2023-08-01 11:30:00,74.98,75.8,74.88,75.45,181665.0,74.98,75.8,74.88,75.45,181665.0
2023-08-01 12:00:00,75.4,75.81,74.55,74.72,127029.0,75.4,75.81,74.55,74.72,127029.0
2023-08-01 12:30:00,74.71,74.85,74.31,74.44,85892.0,74.71,74.85,74.31,74.44,85892.0
2023-08-01 13:00:00,74.45,74.59,74.16,74.33,65289.0,74.45,74.59,74.16,74.33,65289.0
2023-08-01 13:30:00,74.32,75.17,74.24,74.96,110417.0,74.32,75.17,74.24,74.96,110417.0
2023-08-01 14:00:00,74.92,75.68,74.92,75.57,133608.0,74.92,75.68,74.92,75.57,133608.0
2023-08-01 14:30:00,75.58,75.66,75.3,75.48,69930.0,75.58,75.66,75.3,75.48,69930.0
2023-08-01 15:00:00,75.47,76.07,75.3,75.85,474584.0,75.47,76.07,75.3,75.85,474584.0
2023-08-01 15:30:00,75.86,76.06,75.34,75.9,991375.0,75.86,76.06,75.34,75.9,991375.0
2023-08-02 09:30:00,73.45,74.35,72.15,73.31,406312.0,73.45,74.35,72.15,73.31,406312.0
2023-08-02 10:00:00,73.29,73.83,72.84,73.09,305807.0,73.29,73.83,72.84,73.09,305807.0
2023-08-02 10:30:00,73.03,73.2,71.73,71.99,263641.0,73.03,73.2,71.73,71.99,263641.0
2023-08-02 11:00:00,72.0,72.2,71.72,71.78,293040.0,72.0,72.2,71.72,71.78,293040.0
2023-08-02 11:30:00,71.86,72.58,71.63,71.68,177608.0,71.86,72.58,71.63,71.68,177608.0
2023-08-02 12:00:00,71.68,72.13,71.46,71.8,165178.0,71.68,72.13,71.46,71.8,165178.0
2023-08-02 12:30:00,71.76,72.8,71.62,72.58,117517.0,71.76,72.8,71.62,72.58,117517.0
2023-08-02 13:00:00,72.51,73.15,72.4,72.77,163744.0,72.51,73.15,72.4,72.77,163744.0
2023-08-02 13:30:00,72.77,73.22,72.64,72.76,71724.0,72.77,73.22,72.64,72.76,71724.0
2023-08-02 14:00:00,72.76,73.14,72.47,73.03,89018.0,72.76,73.14,72.47,73.03,89018.0
2023-08-02 14:30:00,73.0,73.39,72.41,73.04,214410.0,73.0,73.39,72.41,73.04,214410.0
2023-08-02 15:00:00,73.03,73.47,72.82,72.82,211401.0,73.03,73.47,72.82,72.82,211401.0
2023-08-02 15:30:00,72.81,73.31,72.59,72.93,695732.0,72.81,73.31,72.59,72.93,695732.0
2023-08-03 09:30:00,82.43,86.78,79.15,86.16,3423353.0,82.43,86.78,79.15,86.16,3423353.0
2023-08-03 10:00:00,86.09,88.0,83.82,84.7,2941417.0,86.09,88.0,83.82,84.7,2941417.0
2023-08-03 10:30:00,84.73,87.4,84.61,86.99,1341592.0,84.73,87.4,84.61,86.99,1341592.0
2023-08-03 11:00:00,87.05,89.31,86.72,88.78,1570168.0,87.05,89.31,86.72,88.78,1570168.0
2023-08-03 11:30:00,88.83,89.48,88.15,89.32,835615.0,88.83,89.48,88.15,89.32,835615.0
2023-08-03 12:00:00,89.36,90.5,89.1,89.63,980288.0,89.36,90.5,89.1,89.63,980288.0
2023-08-03 12:30:00,89.62,90.46,88.95,90.37,579039.0,89.62,90.46,88.95,90.37,579039.0
2023-08-03 13:00:00,90.31,90.71,87.51,87.83,1011139.0,90.31,90.71,87.51,87.83,1011139.0
2023-08-03 13:30:00,87.78,87.81,86.32,86.71,1107129.0,87.78,87.81,86.32,86.71,1107129.0
2023-08-03 14:00:00,86.75,87.44,85.64,85.95,740868.0,86.75,87.44,85.64,85.95,740868.0
2023-08-03 14:30:00,85.88,86.55,85.24,86.25,742166.0,85.88,86.55,85.24,86.25,742166.0
2023-08-03 15:00:00,86.23,86.29,84.52,84.9,1125606.0,86.23,86.29,84.52,84.9,1125606.0
2023-08-03 15:30:00,84.92,85.68,84.5,84.51,1250612.0,84.92,85.68,84.5,84.51,1250612.0
2023-08-04 09:30:00,85.65,85.92,82.04,82.04,965256.0,85.65,85.92,82.04,82.04,965256.0
2023-08-04 10:00:00,82.07,83.06,81.3,81.86,592001.0,82.07,83.06,81.3,81.86,592001.0
2023-08-04 10:30:00,81.82,82.57,81.71,82.31,274499.0,81.82,82.57,81.71,82.31,274499.0
2023-08-04 11:00:00,82.28,82.98,81.92,82.02,390043.0,82.28,82.98,81.92,82.02,390043.0
2023-08-04 11:30:00,81.96,83.73,81.34,83.59,353357.0,81.96,83.73,81.34,83.59,353357.0
2023-08-04 12:00:00,83.54,83.7,82.23,82.24,220639.0,83.54,83.7,82.23,82.24,220639.0
2023-08-04 12:30:00,82.22,82.63,81.85,82.2,154429.0,82.22,82.63,81.85,82.2,154429.0
2023-08-04 13:00:00,82.18,83.0,81.63,82.75,202529.0,82.18,83.0,81.63,82.75,202529.0
2023-08-04 13:30:00,82.79,83.06,82.25,82.35,150405.0,82.79,83.06,82.25,82.35,150405.0
2023-08-04 14:00:00,82.35,82.98,82.04,82.5,272300.0,82.35,82.98,82.04,82.5,272300.0
2023-08-04 14:30:00,82.48,82.84,82.12,82.56,115425.0,82.48,82.84,82.12,82.56,115425.0
2023-08-04 15:00:00,82.6,82.93,82.47,82.73,263977.0,82.6,82.93,82.47,82.73,263977.0
2023-08-04 15:30:00,82.76,83.2,82.38,83.09,808166.0,82.76,83.2,82.38,83.09,808166.0
2023-08-07 09:30:00,85.5,85.82,81.59,82.27,571699.0,85.5,85.82,81.59,82.27,571699.0
2023-08-07 10:00:00,82.18,83.46,81.83,83.41,202688.0,82.18,83.46,81.83,83.41,202688.0
2023-08-07 10:30:00,83.42,84.85,83.4,84.07,527554.0,83.42,84.85,83.4,84.07,527554.0
2023-08-07 11:00:00,84.0,84.1,82.56,82.64,182461.0,84.0,84.1,82.56,82.64,182461.0
2023-08-07 11:30:00,82.62,83.55,82.32,83.45,219854.0,82.62,83.55,82.32,83.45,219854.0
2023-08-07 12:00:00,83.46,83.94,83.01,83.85,182097.0,83.46,83.94,83.01,83.85,182097.0
2023-08-07 12:30:00,83.86,83.92,83.38,83.53,72825.0,83.86,83.92,83.38,83.53,72825.0
2023-08-07 13:00:00,83.53,83.99,83.05,83.1,77782.0,83.53,83.99,83.05,83.1,77782.0
2023-08-07 13:30:00,83.08,83.38,82.8,83.17,89613.0,83.08,83.38,82.8,83.17,89613.0
2023-08-07 14:00:00,83.17,83.39,82.84,82.86,57150.0,83.17,83.39,82.84,82.86,57150.0
2023-08-07 14:30:00,82.88,83.81,82.88,83.61,111763.0,82.88,83.81,82.88,83.61,111763.0
2023-08-07 15:00:00,83.66,84.13,83.21,83.23,126003.0,83.66,84.13,83.21,83.23,126003.0
2023-08-07 15:30:00,83.21,83.55,83.0,83.3,448092.0,83.21,83.55,83.0,83.3,448092.0
2023-08-08 09:30:00,81.81,82.98,80.86,82.06,391165.0,81.81,82.98,80.86,82.06,391165.0
2023-08-08 10:00:00,82.06,82.82,81.76,82.36,194609.0,82.06,82.82,81.76,82.36,194609.0
2023-08-08 10:30:00,82.29,82.33,81.16,81.81,143422.0,82.29,82.33,81.16,81.81,143422.0
2023-08-08 11:00:00,81.81,82.03,81.05,81.34,222497.0,81.81,82.03,81.05,81.34,222497.0
2023-08-08 11:30:00,81.28,81.64,80.78,81.53,130251.0,81.28,81.64,80.78,81.53,130251.0
2023-08-08 12:00:00,81.5,81.75,81.16,81.31,126637.0,81.5,81.75,81.16,81.31,126637.0
2023-08-08 12:30:00,81.25,81.6,80.92,81.6,141946.0,81.25,81.6,80.92,81.6,141946.0
2023-08-08 13:00:00,81.62,82.12,81.44,81.95,100412.0,81.62,82.12,81.44,81.95,100412.0
2023-08-08 13:30:00,81.99,82.22,81.7,82.22,43076.0,81.99,82.22,81.7,82.22,43076.0
2023-08-08 14:00:00,82.25,82.3,81.61,81.9,133001.0,82.25,82.3,81.61,81.9,133001.0
2023-08-08 14:30:00,81.9,82.33,81.86,82.17,135295.0,81.9,82.33,81.86,82.17,135295.0
2023-08-08 15:00:00,82.19,82.6,81.87,82.32,111859.0,82.19,82.6,81.87,82.32,111859.0
2023-08-08 15:30:00,82.32,82.41,81.6,81.76,435722.0,82.32,82.41,81.6,81.76,435722.0
2023-08-09 09:30:00,81.03,81.22,78.12,78.43,403521.0,81.03,81.22,78.12,78.43,403521.0
2023-08-09 10:00:00,78.41,78.93,77.71,78.72,220020.0,78.41,78.93,77.71,78.72,220020.0
2023-08-09 10:30:00,78.67,78.72,77.16,77.56,173718.0,78.67,78.72,77.16,77.56,173718.0
2023-08-09 11:00:00,77.47,78.09,77.2,77.3,114165.0,77.47,78.09,77.2,77.3,114165.0
2023-08-09 11:30:00,77.26,77.51,76.24,76.74,196571.0,77.26,77.51,76.24,76.74,196571.0
2023-08-09 12:00:00,76.74,77.52,76.63,77.32,140022.0,76.74,77.52,76.63,77.32,140022.0
2023-08-09 12:30:00,77.28,77.49,76.64,76.69,62755.0,77.28,77.49,76.64,76.69,62755.0
2023-08-09 13:00:00,76.69,77.23,76.44,76.58,98347.0,76.69,77.23,76.44,76.58,98347.0
2023-08-09 13:30:00,76.53,76.99,76.47,76.56,87783.0,76.53,76.99,76.47,76.56,87783.0
2023-08-09 14:00:00,76.55,76.71,76.25,76.68,98483.0,76.55,76.71,76.25,76.68,98483.0
2023-08-09 14:30:00,76.67,76.79,75.79,75.92,158651.0,76.67,76.79,75.79,75.92,158651.0
2023-08-09 15:00:00,75.95,76.02,75.41,75.8,127557.0,75.95,76.02,75.41,75.8,127557.0
2023-08-09 15:30:00,75.79,75.92,74.56,74.72,556011.0,75.79,75.92,74.56,74.72,556011.0
2023-08-10 09:30:00,76.51,77.49,75.8,77.09,352133.0,76.51,77.49,75.8,77.09,352133.0
2023-08-10 10:00:00,77.09,77.1,75.49,76.19,168858.0,77.09,77.1,75.49,76.19,168858.0
2023-08-10 10:30:00,76.12,76.41,74.51,74.56,147350.0,76.12,76.41,74.51,74.56,147350.0
2023-08-10 11:00:00,74.55,75.46,74.14,75.39,200636.0,74.55,75.46,74.14,75.39,200636.0
2023-08-10 11:30:00,75.35,75.54,74.81,75.43,152413.0,75.35,75.54,74.81,75.43,152413.0
2023-08-10 12:00:00,75.35,75.4,74.44,74.65,150152.0,75.35,75.4,74.44,74.65,150152.0
2023-08-10 12:30:00,74.61,74.93,74.0,74.17,82160.0,74.61,74.93,74.0,74.17,82160.0
2023-08-10 13:00:00,74.17,74.7,73.9,74.02,144094.0,74.17,74.7,73.9,74.02,144094.0
2023-08-10 13:30:00,73.96,73.96,72.85,73.23,166279.0,73.96,73.96,72.85,73.23,166279.0
2023-08-10 14:00:00,73.23,74.29,73.23,73.88,89691.0,73.23,74.29,73.23,73.88,89691.0
2023-08-10 14:30:00,73.93,74.0,73.33,73.51,91446.0,73.93,74.0,73.33,73.51,91446.0
2023-08-10 15:00:00,73.55,73.65,72.84,72.85,127918.0,73.55,73.65,72.84,72.85,127918.0
2023-08-10 15:30:00,72.85,72.97,72.42,72.87,396369.0,72.85,72.97,72.42,72.87,396369.0
2023-08-11 09:30:00,74.5,74.67,71.54,71.71,523818.0,74.5,74.67,71.54,71.71,523818.0
2023-08-11 10:00:00,71.88,72.82,71.22,72.58,308388.0,71.88,72.82,71.22,72.58,308388.0
2023-08-11 10:30:00,72.61,73.25,72.07,72.59,204804.0,72.61,73.25,72.07,72.59,204804.0
2023-08-11 11:00:00,72.54,72.76,72.11,72.49,90669.0,72.54,72.76,72.11,72.49,90669.0
2023-08-11 11:30:00,72.41,73.43,72.27,73.39,135502.0,72.41,73.43,72.27,73.39,135502.0
2023-08-11 12:00:00,73.43,73.97,73.09,73.44,128085.0,73.43,73.97,73.09,73.44,128085.0
2023-08-11 12:30:00,73.48,73.58,72.96,73.35,90706.0,73.48,73.58,72.96,73.35,90706.0
2023-08-11 13:00:00,73.26,73.31,72.64,73.19,103465.0,73.26,73.31,72.64,73.19,103465.0
2023-08-11 13:30:00,73.15,74.24,73.0,74.18,184815.0,73.15,74.24,73.0,74.18,184815.0
2023-08-11 14:00:00,74.19,74.68,74.05,74.44,120562.0,74.19,74.68,74.05,74.44,120562.0
2023-08-11 14:30:00,74.47,74.97,74.21,74.93,135511.0,74.47,74.97,74.21,74.93,135511.0
2023-08-11 15:00:00,74.9,74.98,74.37,74.88,139163.0,74.9,74.98,74.37,74.88,139163.0
2023-08-11 15:30:00,74.91,75.32,74.66,75.0,421693.0,74.91,75.32,74.66,75.0,421693.0
2023-08-14 09:30:00,75.0,75.48,73.79,75.03,205261.0,75.0,75.48,73.79,75.03,205261.0
2023-08-14 10:00:00,74.84,76.51,74.69,75.95,165538.0,74.84,76.51,74.69,75.95,165538.0
2023-08-14 10:30:00,76.0,77.19,76.0,77.13,225505.0,76.0,77.19,76.0,77.13,225505.0
2023-08-14 11:00:00,77.17,77.7,76.75,77.66,211043.0,77.17,77.7,76.75,77.66,211043.0
2023-08-14 11:30:00,77.67,77.69,76.79,77.51,141729.0,77.67,77.69,76.79,77.51,141729.0
2023-08-14 12:00:00,77.58,77.96,77.43,77.9,154840.0,77.58,77.96,77.43,77.9,154840.0
2023-08-14 12:30:00,77.92,78.22,77.77,77.88,173272.0,77.92,78.22,77.77,77.88,173272.0
2023-08-14 13:00:00,77.92,78.51,77.6,78.46,127923.0,77.92,78.51,77.6,78.46,127923.0
2023-08-14 13:30:00,78.5,78.53,77.98,78.5,121797.0,78.5,78.53,77.98,78.5,121797.0
2023-08-14 14:00:00,78.5,78.51,77.79,78.27,121394.0,78.5,78.51,77.79,78.27,121394.0
2023-08-14 14:30:00,78.29,78.58,78.0,78.56,112532.0,78.29,78.58,78.0,78.56,112532.0
2023-08-14 15:00:00,78.56,78.73,78.13,78.55,142130.0,78.56,78.73,78.13,78.55,142130.0
2023-08-14 15:30:00,78.55,78.58,78.03,78.39,453083.0,78.55,78.58,78.03,78.39,453083.0
2023-08-15 09:30:00,77.49,78.65,76.75,77.1,183978.0,77.49,78.65,76.75,77.1,183978.0
2023-08-15 10:00:00,77.06,77.33,76.25,76.83,160183.0,77.06,77.33,76.25,76.83,160183.0
2023-08-15 10:30:00,76.78,76.99,76.22,76.75,87192.0,76.78,76.99,76.22,76.75,87192.0
2023-08-15 11:00:00,76.76,77.16,76.13,76.35,150497.0,76.76,77.16,76.13,76.35,150497.0
2023-08-15 11:30:00,76.27,76.69,75.76,75.84,99513.0,76.27,76.69,75.76,75.84,99513.0
2023-08-15 12:00:00,75.91,76.09,75.31,76.09,171185.0,75.91,76.09,75.31,76.09,171185.0
2023-08-15 12:30:00,76.14,76.86,75.98,76.65,90640.0,76.14,76.86,75.98,76.65,90640.0
2023-08-15 13:00:00,76.68,76.82,76.37,76.81,74164.0,76.68,76.82,76.37,76.81,74164.0
2023-08-15 13:30:00,76.8,76.81,76.12,76.52,60808.0,76.8,76.81,76.12,76.52,60808.0
2023-08-15 14:00:00,76.51,77.11,76.46,76.67,93942.0,76.51,77.11,76.46,76.67,93942.0
2023-08-15 14:30:00,76.67,77.09,76.61,77.06,51294.0,76.67,77.09,76.61,77.06,51294.0
2023-08-15 15:00:00,77.02,77.22,76.66,76.66,71683.0,77.02,77.22,76.66,76.66,71683.0
2023-08-15 15:30:00,76.63,77.07,76.6,76.81,254382.0,76.63,77.07,76.6,76.81,254382.0
2023-08-16 09:30:00,76.55,76.67,74.48,74.91,188703.0,76.55,76.67,74.48,74.91,188703.0
2023-08-16 10:00:00,74.97,75.31,74.0,75.01,281154.0,74.97,75.31,74.0,75.01,281154.0
2023-08-16 10:30:00,74.95,75.35,74.62,75.09,88152.0,74.95,75.35,74.62,75.09,88152.0
2023-08-16 11:00:00,75.14,75.85,74.96,75.48,65252.0,75.14,75.85,74.96,75.48,65252.0
2023-08-16 11:30:00,75.46,75.53,74.87,75.08,50488.0,75.46,75.53,74.87,75.08,50488.0
2023-08-16 12:00:00,75.02,75.05,74.28,74.61,47634.0,75.02,75.05,74.28,74.61,47634.0
2023-08-16 12:30:00,74.61,74.69,74.39,74.6,41114.0,74.61,74.69,74.39,74.6,41114.0
2023-08-16 13:00:00,74.61,74.91,73.86,74.79,91180.0,74.61,74.91,73.86,74.79,91180.0
2023-08-16 13:30:00,74.76,75.49,74.75,75.27,52479.0,74.76,75.49,74.75,75.27,52479.0
2023-08-16 14:00:00,75.27,75.5,74.48,75.39,64701.0,75.27,75.5,74.48,75.39,64701.0
2023-08-16 14:30:00,75.34,75.52,74.82,75.11,94121.0,75.34,75.52,74.82,75.11,94121.0
2023-08-16 15:00:00,75.11,75.13,73.98,74.44,73930.0,75.11,75.13,73.98,74.44,73930.0
2023-08-16 15:30:00,74.37,74.51,73.9,74.06,279303.0,74.37,74.51,73.9,74.06,279303.0
2023-08-17 09:30:00,74.25,74.88,71.72,72.55,281426.0,74.25,74.88,71.72,72.55,281426.0
2023-08-17 10:00:00,72.53,72.82,71.05,71.09,235026.0,72.53,72.82,71.05,71.09,235026.0
2023-08-17 10:30:00,71.06,71.28,70.32,71.1,316977.0,71.06,71.28,70.32,71.1,316977.0
2023-08-17 11:00:00,71.13,72.0,70.6,70.8,220308.0,71.13,72.0,70.6,70.8,220308.0
2023-08-17 11:30:00,70.79,71.11,70.45,70.94,149332.0,70.79,71.11,70.45,70.94,149332.0
2023-08-17 12:00:00,70.94,71.09,70.51,71.07,130959.0,70.94,71.09,70.51,71.07,130959.0
2023-08-17 12:30:00,71.04,71.31,70.76,71.25,102472.0,71.04,71.31,70.76,71.25,102472.0
2023-08-17 13:00:00,71.25,71.3,70.62,70.86,123561.0,71.25,71.3,70.62,70.86,123561.0
2023-08-17 13:30:00,70.86,71.38,70.62,71.2,152907.0,70.86,71.38,70.62,71.2,152907.0
2023-08-17 14:00:00,71.16,71.72,71.13,71.58,70278.0,71.16,71.72,71.13,71.58,70278.0
2023-08-17 14:30:00,71.6,71.65,71.06,71.27,93415.0,71.6,71.65,71.06,71.27,93415.0
2023-08-17 15:00:00,71.2,71.21,70.27,70.63,158499.0,71.2,71.21,70.27,70.63,158499.0
2023-08-17 15:30:00,70.63,70.66,69.76,70.18,713753.0,70.63,70.66,69.76,70.18,713753.0
2023-08-18 09:30:00,68.84,69.62,68.36,69.19,376752.0,68.84,69.62,68.36,69.19,376752.0
2023-08-18 10:00:00,69.25,69.58,68.46,69.51,225408.0,69.25,69.58,68.46,69.51,225408.0
2023-08-18 10:30:00,69.46,70.0,69.09,69.43,196985.0,69.46,70.0,69.09,69.43,196985.0
2023-08-18 11:00:00,69.43,70.08,69.41,69.84,103469.0,69.43,70.08,69.41,69.84,103469.0
2023-08-18 11:30:00,69.85,70.15,69.43,70.09,143497.0,69.85,70.15,69.43,70.09,143497.0
2023-08-18 12:00:00,70.09,70.4,69.83,70.0,97346.0,70.09,70.4,69.83,70.0,97346.0
2023-08-18 12:30:00,70.02,70.56,69.7,69.72,83820.0,70.02,70.56,69.7,69.72,83820.0
2023-08-18 13:00:00,69.73,70.08,69.57,70.04,75206.0,69.73,70.08,69.57,70.04,75206.0
2023-08-18 13:30:00,70.08,70.18,69.86,70.14,53773.0,70.08,70.18,69.86,70.14,53773.0
2023-08-18 14:00:00,70.11,70.46,70.04,70.31,65365.0,70.11,70.46,70.04,70.31,65365.0
2023-08-18 14:30:00,70.27,70.66,70.26,70.49,53771.0,70.27,70.66,70.26,70.49,53771.0
2023-08-18 15:00:00,70.48,70.54,70.25,70.52,65970.0,70.48,70.54,70.25,70.52,65970.0
2023-08-18 15:30:00,70.53,70.72,70.15,70.44,296991.0,70.53,70.72,70.15,70.44,296991.0
2023-08-21 09:30:00,70.07,71.6,69.95,70.67,240869.0,70.07,71.6,69.95,70.67,240869.0
2023-08-21 10:00:00,70.7,70.83,68.6,68.84,146285.0,70.7,70.83,68.6,68.84,146285.0
2023-08-21 10:30:00,68.94,69.1,68.68,68.91,184159.0,68.94,69.1,68.68,68.91,184159.0
2023-08-21 11:00:00,68.87,69.04,68.42,68.51,138307.0,68.87,69.04,68.42,68.51,138307.0
2023-08-21 11:30:00,68.51,68.93,68.16,68.83,113404.0,68.51,68.93,68.16,68.83,113404.0
2023-08-21 12:00:00,68.83,69.55,68.73,69.48,62000.0,68.83,69.55,68.73,69.48,62000.0
2023-08-21 12:30:00,69.51,69.71,69.39,69.66,43910.0,69.51,69.71,69.39,69.66,43910.0
2023-08-21 13:00:00,69.63,70.15,69.49,69.92,80568.0,69.63,70.15,69.49,69.92,80568.0
2023-08-21 13:30:00,69.91,70.3,69.69,70.23,71786.0,69.91,70.3,69.69,70.23,71786.0
2023-08-21 14:00:00,70.26,70.3,69.89,70.14,68856.0,70.26,70.3,69.89,70.14,68856.0
2023-08-21 14:30:00,70.14,70.59,70.05,70.35,63197.0,70.14,70.59,70.05,70.35,63197.0
2023-08-21 15:00:00,70.35,70.45,69.98,69.98,57445.0,70.35,70.45,69.98,69.98,57445.0
2023-08-21 15:30:00,69.9,70.28,69.71,70.03,303882.0,69.9,70.28,69.71,70.03,303882.0
2023-08-22 09:30:00,70.71,71.19,68.25,68.86,245889.0,70.71,71.19,68.25,68.86,245889.0
2023-08-22 10:00:00,68.87,69.0,67.65,67.95,152204.0,68.87,69.0,67.65,67.95,152204.0
2023-08-22 10:30:00,67.95,67.95,67.41,67.73,117384.0,67.95,67.95,67.41,67.73,117384.0
2023-08-22 11:00:00,67.75,67.84,67.26,67.49,87967.0,67.75,67.84,67.26,67.49,87967.0
2023-08-22 11:30:00,67.53,67.66,66.82,66.93,74462.0,67.53,67.66,66.82,66.93,74462.0
2023-08-22 12:00:00,66.94,67.1,66.43,66.62,263046.0,66.94,67.1,66.43,66.62,263046.0
2023-08-22 12:30:00,66.61,67.09,66.41,66.82,110114.0,66.61,67.09,66.41,66.82,110114.0
2023-08-22 13:00:00,66.83,66.86,66.28,66.57,75935.0,66.83,66.86,66.28,66.57,75935.0
2023-08-22 13:30:00,66.57,66.63,66.18,66.55,86261.0,66.57,66.63,66.18,66.55,86261.0
2023-08-22 14:00:00,66.54,66.8,66.41,66.61,84673.0,66.54,66.8,66.41,66.61,84673.0
2023-08-22 14:30:00,66.61,66.68,66.36,66.48,86421.0,66.61,66.68,66.36,66.48,86421.0
2023-08-22 15:00:00,66.49,67.1,66.25,66.25,134630.0,66.49,67.1,66.25,66.25,134630.0
2023-08-22 15:30:00,66.29,66.34,65.26,65.3,552992.0,66.29,66.34,65.26,65.3,552992.0
2023-08-23 09:30:00,65.22,67.18,65.0,67.01,263386.0,65.22,67.18,65.0,67.01,263386.0
2023-08-23 10:00:00,67.0,67.44,66.64,66.9,159386.0,67.0,67.44,66.64,66.9,159386.0
2023-08-23 10:30:00,66.86,67.89,66.7,67.88,150450.0,66.86,67.89,66.7,67.88,150450.0
2023-08-23 11:00:00,67.89,67.96,67.29,67.88,163888.0,67.89,67.96,67.29,67.88,163888.0
2023-08-23 11:30:00,67.93,68.29,67.63,67.92,87485.0,67.93,68.29,67.63,67.92,87485.0
2023-08-23 12:00:00,67.96,68.18,67.69,67.79,87329.0,67.96,68.18,67.69,67.79,87329.0
2023-08-23 12:30:00,67.8,68.48,67.75,67.85,104669.0,67.8,68.48,67.75,67.85,104669.0
2023-08-23 13:00:00,67.86,67.97,67.67,67.94,46163.0,67.86,67.97,67.67,67.94,46163.0
2023-08-23 13:30:00,67.98,68.44,67.83,68.27,80634.0,67.98,68.44,67.83,68.27,80634.0
2023-08-23 14:00:00,68.26,68.5,67.68,67.79,148837.0,68.26,68.5,67.68,67.79,148837.0
2023-08-23 14:30:00,67.83,67.99,67.71,67.9,64778.0,67.83,67.99,67.71,67.9,64778.0
2023-08-23 15:00:00,67.92,68.22,67.84,68.2,104741.0,67.92,68.22,67.84,68.2,104741.0
2023-08-23 15:30:00,68.21,68.29,67.36,67.42,308643.0,68.21,68.29,67.36,67.42,308643.0
2023-08-24 09:30:00,67.56,67.74,65.88,66.3,195653.0,67.56,67.74,65.88,66.3,195653.0
2023-08-24 10:00:00,66.31,66.43,64.43,64.75,224979.0,66.31,66.43,64.43,64.75,224979.0
2023-08-24 10:30:00,64.72,65.3,64.4,64.9,118904.0,64.72,65.3,64.4,64.9,118904.0
2023-08-24 11:00:00,64.9,64.93,64.29,64.62,98551.0,64.9,64.93,64.29,64.62,98551.0
2023-08-24 11:30:00,64.6,65.06,64.36,64.83,111349.0,64.6,65.06,64.36,64.83,111349.0
2023-08-24 12:00:00,64.86,65.75,64.86,65.7,77202.0,64.86,65.75,64.86,65.7,77202.0
2023-08-24 12:30:00,65.71,67.03,65.71,66.45,137659.0,65.71,67.03,65.71,66.45,137659.0
2023-08-24 13:00:00,66.46,66.53,66.08,66.42,105042.0,66.46,66.53,66.08,66.42,105042.0
2023-08-24 13:30:00,66.41,67.17,66.36,67.14,113752.0,66.41,67.17,66.36,67.14,113752.0
2023-08-24 14:00:00,67.14,67.19,66.58,66.89,58676.0,67.14,67.19,66.58,66.89,58676.0
2023-08-24 14:30:00,66.83,67.03,66.64,66.97,51949.0,66.83,67.03,66.64,66.97,51949.0
2023-08-24 15:00:00,66.97,67.09,66.31,66.5,90568.0,66.97,67.09,66.31,66.5,90568.0
2023-08-24 15:30:00,66.5,66.53,65.74,65.96,390076.0,66.5,66.53,65.74,65.96,390076.0
2023-08-25 09:30:00,66.67,67.23,65.87,66.3,93011.0,66.67,67.23,65.87,66.3,93011.0
2023-08-25 10:00:00,66.22,66.88,65.22,65.74,113373.0,66.22,66.88,65.22,65.74,113373.0
2023-08-25 10:30:00,65.74,66.03,64.18,64.2,123102.0,65.74,66.03,64.18,64.2,123102.0
2023-08-25 11:00:00,64.2,64.83,64.01,64.79,116174.0,64.2,64.83,64.01,64.79,116174.0
2023-08-25 11:30:00,64.78,64.97,63.94,63.99,67826.0,64.78,64.97,63.94,63.99,67826.0
2023-08-25 12:00:00,63.99,64.67,63.84,64.52,76694.0,63.99,64.67,63.84,64.52,76694.0
2023-08-25 12:30:00,64.6,64.6,64.05,64.17,50561.0,64.6,64.6,64.05,64.17,50561.0
2023-08-25 13:00:00,64.2,64.5,63.97,64.15,63478.0,64.2,64.5,63.97,64.15,63478.0
2023-08-25 13:30:00,64.13,64.36,64.0,64.2,41240.0,64.13,64.36,64.0,64.2,41240.0
2023-08-25 14:00:00,64.18,65.06,64.18,65.04,70974.0,64.18,65.06,64.18,65.04,70974.0
2023-08-25 14:30:00,65.07,65.09,64.69,64.78,49387.0,65.07,65.09,64.69,64.78,49387.0
2023-08-25 15:00:00,64.8,65.33,64.45,65.18,144061.0,64.8,65.33,64.45,65.18,144061.0
2023-08-25 15:30:00,65.17,65.28,64.76,65.2,419503.0,65.17,65.28,64.76,65.2,419503.0
2023-08-28 09:30:00,65.68,66.02,64.01,64.81,150639.0,65.68,66.02,64.01,64.81,150639.0
2023-08-28 10:00:00,64.88,65.31,64.55,65.29,83990.0,64.88,65.31,64.55,65.29,83990.0
2023-08-28 10:30:00,65.24,65.3,64.59,65.24,124550.0,65.24,65.3,64.59,65.24,124550.0
2023-08-28 11:00:00,65.21,65.35,64.54,64.72,98379.0,65.21,65.35,64.54,64.72,98379.0
2023-08-28 11:30:00,64.71,64.94,64.12,64.33,106064.0,64.71,64.94,64.12,64.33,106064.0
2023-08-28 12:00:00,64.3,64.61,64.12,64.28,79513.0,64.3,64.61,64.12,64.28,79513.0
2023-08-28 12:30:00,64.32,64.7,64.13,64.65,60385.0,64.32,64.7,64.13,64.65,60385.0
2023-08-28 13:00:00,64.67,65.16,64.64,64.82,63541.0,64.67,65.16,64.64,64.82,63541.0
2023-08-28 13:30:00,64.82,65.13,64.25,64.34,60431.0,64.82,65.13,64.25,64.34,60431.0
2023-08-28 14:00:00,64.33,64.38,63.72,63.9,67015.0,64.33,64.38,63.72,63.9,67015.0
2023-08-28 14:30:00,63.87,64.22,63.74,64.06,91803.0,63.87,64.22,63.74,64.06,91803.0
2023-08-28 15:00:00,64.08,64.42,63.88,63.88,108363.0,64.08,64.42,63.88,63.88,108363.0
2023-08-28 15:30:00,63.86,64.17,63.67,63.82,392202.0,63.86,64.17,63.67,63.82,392202.0
2023-08-29 09:30:00,63.83,64.75,63.4,63.84,168924.0,63.83,64.75,63.4,63.84,168924.0
2023-08-29 10:00:00,63.87,65.76,63.87,65.59,200242.0,63.87,65.76,63.87,65.59,200242.0
2023-08-29 10:30:00,65.59,66.4,65.58,65.86,168953.0,65.59,66.4,65.58,65.86,168953.0
2023-08-29 11:00:00,65.9,66.46,65.73,66.19,138155.0,65.9,66.46,65.73,66.19,138155.0
2023-08-29 11:30:00,66.27,66.69,66.02,66.14,72046.0,66.27,66.69,66.02,66.14,72046.0
2023-08-29 12:00:00,66.13,66.84,65.93,66.82,196761.0,66.13,66.84,65.93,66.82,196761.0
2023-08-29 12:30:00,66.81,67.15,66.56,67.13,119071.0,66.81,67.15,66.56,67.13,119071.0
2023-08-29 13:00:00,67.14,67.46,66.98,67.35,88599.0,67.14,67.46,66.98,67.35,88599.0
2023-08-29 13:30:00,67.4,67.65,67.05,67.07,148978.0,67.4,67.65,67.05,67.07,148978.0
2023-08-29 14:00:00,67.09,67.26,66.92,67.09,106675.0,67.09,67.26,66.92,67.09,106675.0
2023-08-29 14:30:00,67.11,67.63,67.05,67.63,89893.0,67.11,67.63,67.05,67.63,89893.0
2023-08-29 15:00:00,67.64,67.66,66.89,67.21,162002.0,67.64,67.66,66.89,67.21,162002.0
2023-08-29 15:30:00,67.22,67.25,66.03,66.25,452373.0,67.22,67.25,66.03,66.25,452373.0
2023-08-30 09:30:00,66.05,67.95,66.01,67.94,158446.0,66.05,67.95,66.01,67.94,158446.0
2023-08-30 10:00:00,67.91,68.79,67.42,67.63,206592.0,67.91,68.79,67.42,67.63,206592.0
2023-08-30 10:30:00,67.65,69.46,67.65,69.03,233564.0,67.65,69.46,67.65,69.03,233564.0
2023-08-30 11:00:00,69.02,69.14,68.53,68.67,135730.0,69.02,69.14,68.53,68.67,135730.0
2023-08-30 11:30:00,68.63,69.02,68.39,69.0,122420.0,68.63,69.02,68.39,69.0,122420.0
2023-08-30 12:00:00,68.99,69.01,68.7,68.97,80136.0,68.99,69.01,68.7,68.97,80136.0
2023-08-30 12:30:00,68.99,69.38,68.72,69.3,108508.0,68.99,69.38,68.72,69.3,108508.0
2023-08-30 13:00:00,69.32,69.33,68.86,68.95,58085.0,69.32,69.33,68.86,68.95,58085.0
2023-08-30 13:30:00,68.97,69.48,68.67,68.8,57511.0,68.97,69.48,68.67,68.8,57511.0
2023-08-30 14:00:00,68.8,68.8,67.97,68.48,97180.0,68.8,68.8,67.97,68.48,97180.0
2023-08-30 14:30:00,68.47,68.86,68.42,68.81,89359.0,68.47,68.86,68.42,68.81,89359.0
2023-08-30 15:00:00,68.83,68.94,68.47,68.52,80326.0,68.83,68.94,68.47,68.52,80326.0
2023-08-30 15:30:00,68.55,69.0,68.34,68.95,358807.0,68.55,69.0,68.34,68.95,358807.0
2023-08-31 09:30:00,68.63,69.49,67.89,69.42,160211.0,68.63,69.49,67.89,69.42,160211.0
2023-08-31 10:00:00,69.42,69.74,68.71,69.63,96476.0,69.42,69.74,68.71,69.63,96476.0
2023-08-31 10:30:00,69.63,69.87,69.39,69.58,72372.0,69.63,69.87,69.39,69.58,72372.0
2023-08-31 11:00:00,69.58,69.8,69.38,69.64,71078.0,69.58,69.8,69.38,69.64,71078.0
2023-08-31 11:30:00,69.68,69.68,69.19,69.23,60488.0,69.68,69.68,69.19,69.23,60488.0
2023-08-31 12:00:00,69.2,69.5,68.85,68.93,58662.0,69.2,69.5,68.85,68.93,58662.0
2023-08-31 12:30:00,68.92,69.32,68.55,68.77,54330.0,68.92,69.32,68.55,68.77,54330.0
2023-08-31 13:00:00,68.77,69.21,68.44,68.96,62275.0,68.77,69.21,68.44,68.96,62275.0
2023-08-31 13:30:00,69.01,69.01,68.72,68.96,22280.0,69.01,69.01,68.72,68.96,22280.0
2023-08-31 14:00:00,68.98,69.43,68.97,69.17,27565.0,68.98,69.43,68.97,69.17,27565.0
2023-08-31 14:30:00,69.19,69.37,68.91,68.96,67751.0,69.19,69.37,68.91,68.96,67751.0
2023-08-31 15:00:00,68.98,69.53,68.93,69.23,59154.0,68.98,69.53,68.93,69.23,59154.0
2023-08-31 15:30:00,69.2,69.57,69.04,69.1,203136.0,69.2,69.57,69.04,69.1,203136.0
2023-09-01 09:30:00,70.0,71.73,69.76,71.57,353732.0,70.0,71.73,69.76,71.57,353732.0
2023-09-01 10:00:00,71.5,72.26,70.92,71.9,197418.0,71.5,72.26,70.92,71.9,197418.0
2023-09-01 10:30:00,71.94,71.94,71.12,71.33,91831.0,71.94,71.94,71.12,71.33,91831.0
2023-09-01 11:00:00,71.4,72.08,71.29,71.99,69142.0,71.4,72.08,71.29,71.99,69142.0
2023-09-01 11:30:00,72.03,72.05,71.14,71.15,109782.0,72.03,72.05,71.14,71.15,109782.0
2023-09-01 12:00:00,71.11,71.6,70.95,71.45,61547.0,71.11,71.6,70.95,71.45,61547.0
2023-09-01 12:30:00,71.45,71.73,71.16,71.73,32994.0,71.45,71.73,71.16,71.73,32994.0
2023-09-01 13:00:00,71.71,71.93,71.59,71.74,39606.0,71.71,71.93,71.59,71.74,39606.0
2023-09-01 13:30:00,71.73,72.08,71.67,72.0,52983.0,71.73,72.08,71.67,72.0,52983.0
2023-09-01 14:00:00,72.0,72.2,71.84,71.98,62173.0,72.0,72.2,71.84,71.98,62173.0
2023-09-01 14:30:00,71.93,72.23,71.64,72.16,74634.0,71.93,72.23,71.64,72.16,74634.0
2023-09-01 15:00:00,72.15,72.44,72.06,72.34,139168.0,72.15,72.44,72.06,72.34,139168.0
2023-09-01 15:30:00,72.34,72.43,71.81,72.15,417995.0,72.34,72.43,71.81,72.15,417995.0
2023-09-05 09:30:00,71.5,72.46,71.28,72.3,163354.0,71.5,72.46,71.28,72.3,163354.0
2023-09-05 10:00:00,72.33,73.44,71.81,73.21,149942.0,72.33,73.44,71.81,73.21,149942.0
2023-09-05 10:30:00,73.23,73.29,72.68,73.11,96089.0,73.23,73.29,72.68,73.11,96089.0
2023-09-05 11:00:00,73.11,73.72,73.06,73.31,87866.0,73.11,73.72,73.06,73.31,87866.0
2023-09-05 11:30:00,73.32,73.35,72.38,72.45,85625.0,73.32,73.35,72.38,72.45,85625.0
2023-09-05 12:00:00,72.45,73.13,72.42,73.06,69116.0,72.45,73.13,72.42,73.06,69116.0
2023-09-05 12:30:00,73.12,73.59,73.05,73.55,54265.0,73.12,73.59,73.05,73.55,54265.0
2023-09-05 13:00:00,73.56,73.72,73.35,73.64,56346.0,73.56,73.72,73.35,73.64,56346.0
2023-09-05 13:30:00,73.64,73.99,73.52,73.89,60488.0,73.64,73.99,73.52,73.89,60488.0
2023-09-05 14:00:00,73.9,74.43,73.84,74.36,118545.0,73.9,74.43,73.84,74.36,118545.0
2023-09-05 14:30:00,74.39,74.95,74.23,74.8,146009.0,74.39,74.95,74.23,74.8,146009.0
2023-09-05 15:00:00,74.83,74.99,74.46,74.63,125316.0,74.83,74.99,74.46,74.63,125316.0
2023-09-05 15:30:00,74.61,74.8,74.21,74.78,608077.0,74.61,74.8,74.21,74.78,608077.0
2023-09-06 09:30:00,74.08,74.57,72.75,73.35,253150.0,74.08,74.57,72.75,73.35,253150.0
2023-09-06 10:00:00,73.35,73.36,72.13,72.13,299943.0,73.35,73.36,72.13,72.13,299943.0
2023-09-06 10:30:00,72.14,72.39,71.6,71.6,195031.0,72.14,72.39,71.6,71.6,195031.0
2023-09-06 11:00:00,71.58,72.33,71.29,72.06,85811.0,71.58,72.33,71.29,72.06,85811.0
2023-09-06 11:30:00,72.04,72.23,71.82,72.08,54532.0,72.04,72.23,71.82,72.08,54532.0
2023-09-06 12:00:00,72.14,72.23,71.61,71.69,56363.0,72.14,72.23,71.61,71.69,56363.0
2023-09-06 12:30:00,71.64,71.68,71.3,71.56,89451.0,71.64,71.68,71.3,71.56,89451.0
2023-09-06 13:00:00,71.56,72.29,71.46,72.18,77496.0,71.56,72.29,71.46,72.18,77496.0
2023-09-06 13:30:00,72.2,72.79,72.06,72.46,80753.0,72.2,72.79,72.06,72.46,80753.0
2023-09-06 14:00:00,72.48,72.93,72.39,72.7,64489.0,72.48,72.93,72.39,72.7,64489.0
2023-09-06 14:30:00,72.7,72.88,72.09,72.16,114741.0,72.7,72.88,72.09,72.16,114741.0
2023-09-06 15:00:00,72.15,72.38,71.95,72.13,137840.0,72.15,72.38,71.95,72.13,137840.0
2023-09-06 15:30:00,72.13,72.49,71.79,72.38,580945.0,72.13,72.49,71.79,72.38,580945.0
2023-09-07 09:30:00,70.3,70.3,68.24,68.51,257809.0,70.3,70.3,68.24,68.51,257809.0
2023-09-07 10:00:00,68.48,69.5,68.02,69.31,145320.0,68.48,69.5,68.02,69.31,145320.0
2023-09-07 10:30:00,69.29,70.9,68.94,70.8,131501.0,69.29,70.9,68.94,70.8,131501.0
2023-09-07 11:00:00,70.79,71.2,70.66,71.08,78228.0,70.79,71.2,70.66,71.08,78228.0
2023-09-07 11:30:00,71.06,71.4,70.82,70.89,61105.0,71.06,71.4,70.82,70.89,61105.0
2023-09-07 12:00:00,70.9,71.74,70.9,71.01,64561.0,70.9,71.74,70.9,71.01,64561.0
2023-09-07 12:30:00,71.02,71.29,70.71,70.92,103465.0,71.02,71.29,70.71,70.92,103465.0
2023-09-07 13:00:00,70.92,71.52,70.88,71.52,67016.0,70.92,71.52,70.88,71.52,67016.0
2023-09-07 13:30:00,71.5,71.57,70.94,70.99,50903.0,71.5,71.57,70.94,70.99,50903.0
2023-09-07 14:00:00,70.97,71.19,70.7,70.7,74565.0,70.97,71.19,70.7,70.7,74565.0
2023-09-07 14:30:00,70.67,70.98,70.55,70.64,58751.0,70.67,70.98,70.55,70.64,58751.0
2023-09-07 15:00:00,70.65,71.0,70.39,70.68,65819.0,70.65,71.0,70.39,70.68,65819.0
2023-09-07 15:30:00,70.65,71.05,70.31,70.94,318423.0,70.65,71.05,70.31,70.94,318423.0
2023-09-08 09:30:00,69.35,71.0,69.23,70.0,171737.0,69.35,71.0,69.23,70.0,171737.0
2023-09-08 10:00:00,69.99,72.05,69.76,71.94,134416.0,69.99,72.05,69.76,71.94,134416.0
2023-09-08 10:30:00,71.9,72.14,71.06,71.06,111732.0,71.9,72.14,71.06,71.06,111732.0
2023-09-08 11:00:00,71.04,71.52,70.95,71.29,74901.0,71.04,71.52,70.95,71.29,74901.0
2023-09-08 11:30:00,71.31,71.38,70.71,70.83,43414.0,71.31,71.38,70.71,70.83,43414.0
2023-09-08 12:00:00,70.85,71.0,70.54,70.64,97083.0,70.85,71.0,70.54,70.64,97083.0
2023-09-08 12:30:00,70.61,70.91,70.45,70.9,29245.0,70.61,70.91,70.45,70.9,29245.0
2023-09-08 13:00:00,70.83,71.64,70.81,71.52,60324.0,70.83,71.64,70.81,71.52,60324.0
2023-09-08 13:30:00,71.48,72.0,71.33,71.51,76475.0,71.48,72.0,71.33,71.51,76475.0
2023-09-08 14:00:00,71.51,71.67,70.81,70.86,74299.0,71.51,71.67,70.81,70.86,74299.0
2023-09-08 14:30:00,70.86,71.31,70.71,70.97,65857.0,70.86,71.31,70.71,70.97,65857.0
2023-09-08 15:00:00,70.96,71.02,70.77,71.01,58563.0,70.96,71.02,70.77,71.01,58563.0
2023-09-08 15:30:00,71.03,71.28,70.79,71.13,313372.0,71.03,71.28,70.79,71.13,313372.0
2023-09-11 09:30:00,72.55,73.9,72.26,72.38,271660.0,72.55,73.9,72.26,72.38,271660.0
2023-09-11 10:00:00,72.44,74.05,72.34,74.0,103871.0,72.44,74.05,72.34,74.0,103871.0
2023-09-11 10:30:00,73.96,74.08,73.48,73.6,100138.0,73.96,74.08,73.48,73.6,100138.0
2023-09-11 11:00:00,73.61,74.0,73.45,73.72,101161.0,73.61,74.0,73.45,73.72,101161.0
2023-09-11 11:30:00,73.71,73.77,72.72,72.95,87064.0,73.71,73.77,72.72,72.95,87064.0
2023-09-11 12:00:00,73.0,73.54,73.0,73.54,90543.0,73.0,73.54,73.0,73.54,90543.0
2023-09-11 12:30:00,73.55,73.7,73.28,73.5,109379.0,73.55,73.7,73.28,73.5,109379.0
2023-09-11 13:00:00,73.51,73.96,73.42,73.94,65911.0,73.51,73.96,73.42,73.94,65911.0
2023-09-11 13:30:00,73.94,74.29,73.89,74.28,109526.0,73.94,74.29,73.89,74.28,109526.0
2023-09-11 14:00:00,74.29,74.58,74.18,74.39,95697.0,74.29,74.58,74.18,74.39,95697.0
2023-09-11 14:30:00,74.39,74.45,74.06,74.28,188936.0,74.39,74.45,74.06,74.28,188936.0
2023-09-11 15:00:00,74.29,74.67,74.29,74.61,214187.0,74.29,74.67,74.29,74.61,214187.0
2023-09-11 15:30:00,74.61,74.96,73.78,74.0,497484.0,74.61,74.96,73.78,74.0,497484.0
2023-09-12 09:30:00,72.74,73.38,71.75,73.09,203206.0,72.74,73.38,71.75,73.09,203206.0
2023-09-12 10:00:00,73.1,73.7,72.45,72.84,95748.0,73.1,73.7,72.45,72.84,95748.0
2023-09-12 10:30:00,72.84,72.85,71.79,71.8,139144.0,72.84,72.85,71.79,71.8,139144.0
2023-09-12 11:00:00,71.83,72.24,71.31,71.6,99362.0,71.83,72.24,71.31,71.6,99362.0
2023-09-12 11:30:00,71.73,72.45,71.62,72.14,74032.0,71.73,72.45,71.62,72.14,74032.0
2023-09-12 12:00:00,72.13,72.28,71.97,72.23,42175.0,72.13,72.28,71.97,72.23,42175.0
2023-09-12 12:30:00,72.2,72.49,72.13,72.45,67969.0,72.2,72.49,72.13,72.45,67969.0
2023-09-12 13:00:00,72.41,73.02,71.97,72.98,70794.0,72.41,73.02,71.97,72.98,70794.0
2023-09-12 13:30:00,73.03,73.33,72.24,72.24,73483.0,73.03,73.33,72.24,72.24,73483.0
2023-09-12 14:00:00,72.22,72.57,72.05,72.23,51744.0,72.22,72.57,72.05,72.23,51744.0
2023-09-12 14:30:00,72.22,72.22,71.86,71.99,68885.0,72.22,72.22,71.86,71.99,68885.0
2023-09-12 15:00:00,71.98,72.14,71.77,71.82,85901.0,71.98,72.14,71.77,71.82,85901.0
2023-09-12 15:30:00,71.81,71.93,71.21,71.8,453141.0,71.81,71.93,71.21,71.8,453141.0
2023-09-13 09:30:00,71.47,71.84,70.6,71.26,123473.0,71.47,71.84,70.6,71.26,123473.0
2023-09-13 10:00:00,71.26,71.37,70.63,71.21,88021.0,71.26,71.37,70.63,71.21,88021.0
2023-09-13 10:30:00,71.13,71.94,71.11,71.88,69584.0,71.13,71.94,71.11,71.88,69584.0
2023-09-13 11:00:00,71.9,72.17,71.72,72.07,48265.0,71.9,72.17,71.72,72.07,48265.0
2023-09-13 11:30:00,72.09,72.12,71.11,71.5,53560.0,72.09,72.12,71.11,71.5,53560.0
2023-09-13 12:00:00,71.49,71.98,71.34,71.79,102697.0,71.49,71.98,71.34,71.79,102697.0
2023-09-13 12:30:00,71.8,72.0,71.54,71.73,39798.0,71.8,72.0,71.54,71.73,39798.0
2023-09-13 13:00:00,71.77,71.86,71.53,71.76,37017.0,71.77,71.86,71.53,71.76,37017.0
2023-09-13 13:30:00,71.77,71.91,71.49,71.54,51265.0,71.77,71.91,71.49,71.54,51265.0
2023-09-13 14:00:00,71.53,71.82,71.25,71.82,82819.0,71.53,71.82,71.25,71.82,82819.0
2023-09-13 14:30:00,71.82,72.05,71.56,71.63,81080.0,71.82,72.05,71.56,71.63,81080.0
2023-09-13 15:00:00,71.6,71.82,71.45,71.79,83666.0,71.6,71.82,71.45,71.79,83666.0
2023-09-13 15:30:00,71.8,71.99,71.45,71.49,282881.0,71.8,71.99,71.45,71.49,282881.0
2023-09-14 09:30:00,72.32,73.01,70.4,71.01,189393.0,72.32,73.01,70.4,71.01,189393.0
2023-09-14 10:00:00,71.04,71.46,70.54,71.33,86837.0,71.04,71.46,70.54,71.33,86837.0
2023-09-14 10:30:00,71.35,73.55,71.26,73.48,146844.0,71.35,73.55,71.26,73.48,146844.0
2023-09-14 11:00:00,73.52,74.11,73.21,73.21,145348.0,73.52,74.11,73.21,73.21,145348.0
2023-09-14 11:30:00,73.22,73.32,72.08,72.15,126572.0,73.22,73.32,72.08,72.15,126572.0
2023-09-14 12:00:00,72.14,72.27,70.53,70.77,214746.0,72.14,72.27,70.53,70.77,214746.0
2023-09-14 12:30:00,70.75,71.11,70.6,71.07,107302.0,70.75,71.11,70.6,71.07,107302.0
2023-09-14 13:00:00,71.03,71.57,71.02,71.49,52665.0,71.03,71.57,71.02,71.49,52665.0
2023-09-14 13:30:00,71.46,71.66,71.32,71.33,65689.0,71.46,71.66,71.32,71.33,65689.0
2023-09-14 14:00:00,71.34,71.66,71.15,71.56,57724.0,71.34,71.66,71.15,71.56,57724.0
2023-09-14 14:30:00,71.55,72.0,71.54,71.76,76794.0,71.55,72.0,71.54,71.76,76794.0
2023-09-14 15:00:00,71.77,72.05,71.46,71.52,95105.0,71.77,72.05,71.46,71.52,95105.0
2023-09-14 15:30:00,71.49,71.51,70.96,71.18,342573.0,71.49,71.51,70.96,71.18,342573.0
2023-09-15 09:30:00,70.9,71.44,69.89,70.36,128844.0,70.9,71.44,69.89,70.36,128844.0
2023-09-15 10:00:00,70.36,70.85,70.18,70.77,101996.0,70.36,70.85,70.18,70.77,101996.0
2023-09-15 10:30:00,70.84,70.84,69.87,69.87,70588.0,70.84,70.84,69.87,69.87,70588.0
2023-09-15 11:00:00,69.89,70.85,69.64,70.82,95991.0,69.89,70.85,69.64,70.82,95991.0
2023-09-15 11:30:00,70.77,71.1,70.53,70.83,89885.0,70.77,71.1,70.53,70.83,89885.0
2023-09-15 12:00:00,70.9,71.3,70.82,71.26,105360.0,70.9,71.3,70.82,71.26,105360.0
2023-09-15 12:30:00,71.28,71.33,71.0,71.2,56150.0,71.28,71.33,71.0,71.2,56150.0
2023-09-15 13:00:00,71.23,71.23,70.14,70.2,49118.0,71.23,71.23,70.14,70.2,49118.0
2023-09-15 13:30:00,70.18,70.66,70.03,70.57,43696.0,70.18,70.66,70.03,70.57,43696.0
2023-09-15 14:00:00,70.56,71.01,70.5,70.89,49528.0,70.56,71.01,70.5,70.89,49528.0
2023-09-15 14:30:00,70.9,71.13,70.73,71.04,69219.0,70.9,71.13,70.73,71.04,69219.0
2023-09-15 15:00:00,71.0,71.3,70.79,70.8,112451.0,71.0,71.3,70.79,70.8,112451.0
2023-09-15 15:30:00,70.8,71.25,70.43,70.91,438202.0,70.8,71.25,70.43,70.91,438202.0
2023-09-18 09:30:00,70.11,70.11,67.0,67.17,371796.0,70.11,70.11,67.0,67.17,371796.0
2023-09-18 10:00:00,67.14,67.76,66.35,66.45,483238.0,67.14,67.76,66.35,66.45,483238.0
2023-09-18 10:30:00,66.45,66.5,64.69,65.8,374538.0,66.45,66.5,64.69,65.8,374538.0
2023-09-18 11:00:00,65.8,66.28,65.65,65.9,179638.0,65.8,66.28,65.65,65.9,179638.0
2023-09-18 11:30:00,65.94,66.28,64.92,65.35,220165.0,65.94,66.28,64.92,65.35,220165.0
2023-09-18 12:00:00,65.37,65.43,64.72,65.36,311272.0,65.37,65.43,64.72,65.36,311272.0
2023-09-18 12:30:00,65.39,65.47,65.09,65.22,154859.0,65.39,65.47,65.09,65.22,154859.0
2023-09-18 13:00:00,65.19,65.32,64.76,65.0,143078.0,65.19,65.32,64.76,65.0,143078.0
2023-09-18 13:30:00,65.0,65.17,64.63,64.72,129908.0,65.0,65.17,64.63,64.72,129908.0
2023-09-18 14:00:00,64.76,64.82,64.45,64.47,147964.0,64.76,64.82,64.45,64.47,147964.0
2023-09-18 14:30:00,64.48,64.63,64.05,64.39,118924.0,64.48,64.63,64.05,64.39,118924.0
2023-09-18 15:00:00,64.35,64.42,63.12,63.28,395854.0,64.35,64.42,63.12,63.28,395854.0
2023-09-18 15:30:00,63.28,64.01,62.9,63.57,913742.0,63.28,64.01,62.9,63.57,913742.0
2023-09-19 09:30:00,63.25,64.6,62.61,62.81,241392.0,63.25,64.6,62.61,62.81,241392.0
2023-09-19 10:00:00,62.82,62.89,62.15,62.36,192851.0,62.82,62.89,62.15,62.36,192851.0
2023-09-19 10:30:00,62.31,62.77,62.1,62.53,96094.0,62.31,62.77,62.1,62.53,96094.0
2023-09-19 11:00:00,62.53,62.78,62.17,62.47,66165.0,62.53,62.78,62.17,62.47,66165.0
2023-09-19 11:30:00,62.54,62.81,62.45,62.7,55909.0,62.54,62.81,62.45,62.7,55909.0
2023-09-19 12:00:00,62.66,62.91,62.42,62.51,47718.0,62.66,62.91,62.42,62.51,47718.0
2023-09-19 12:30:00,62.5,62.63,62.18,62.63,54274.0,62.5,62.63,62.18,62.63,54274.0
2023-09-19 13:00:00,62.63,62.92,62.5,62.73,45421.0,62.63,62.92,62.5,62.73,45421.0
2023-09-19 13:30:00,62.68,63.1,62.68,62.97,45148.0,62.68,63.1,62.68,62.97,45148.0
2023-09-19 14:00:00,62.97,63.35,62.93,63.27,67057.0,62.97,63.35,62.93,63.27,67057.0
2023-09-19 14:30:00,63.27,63.87,63.19,63.68,109477.0,63.27,63.87,63.19,63.68,109477.0
2023-09-19 15:00:00,63.64,64.04,63.44,64.01,105709.0,63.64,64.04,63.44,64.01,105709.0
2023-09-19 15:30:00,64.01,64.03,63.5,63.61,332077.0,64.01,64.03,63.5,63.61,332077.0
2023-09-20 09:30:00,64.1,65.95,63.85,65.74,154638.0,64.1,65.95,63.85,65.74,154638.0
2023-09-20 10:00:00,65.7,65.7,64.84,65.4,100218.0,65.7,65.7,64.84,65.4,100218.0
2023-09-20 10:30:00,65.43,65.81,65.16,65.16,65263.0,65.43,65.81,65.16,65.16,65263.0
2023-09-20 11:00:00,65.28,65.45,65.03,65.34,84232.0,65.28,65.45,65.03,65.34,84232.0
2023-09-20 11:30:00,65.39,65.85,65.39,65.7,46756.0,65.39,65.85,65.39,65.7,46756.0
2023-09-20 12:00:00,65.74,66.08,65.54,65.96,49738.0,65.74,66.08,65.54,65.96,49738.0
2023-09-20 12:30:00,65.95,66.04,65.42,65.51,30655.0,65.95,66.04,65.42,65.51,30655.0
2023-09-20 13:00:00,65.54,65.58,64.9,65.32,44441.0,65.54,65.58,64.9,65.32,44441.0
2023-09-20 13:30:00,65.32,65.34,64.97,65.04,35285.0,65.32,65.34,64.97,65.04,35285.0
2023-09-20 14:00:00,65.02,65.45,64.41,65.26,109296.0,65.02,65.45,64.41,65.26,109296.0
2023-09-20 14:30:00,65.28,65.92,65.1,65.14,79434.0,65.28,65.92,65.1,65.14,79434.0
2023-09-20 15:00:00,65.1,65.26,63.93,64.06,122471.0,65.1,65.26,63.93,64.06,122471.0
2023-09-20 15:30:00,64.14,64.49,63.55,63.57,254415.0,64.14,64.49,63.55,63.57,254415.0
2023-09-21 09:30:00,61.94,62.4,61.42,61.84,191145.0,61.94,62.4,61.42,61.84,191145.0
2023-09-21 10:00:00,61.83,62.05,61.45,61.53,157125.0,61.83,62.05,61.45,61.53,157125.0
2023-09-21 10:30:00,61.54,61.96,61.45,61.65,61518.0,61.54,61.96,61.45,61.65,61518.0
2023-09-21 11:00:00,61.65,61.94,61.22,61.7,100828.0,61.65,61.94,61.22,61.7,100828.0
2023-09-21 11:30:00,61.7,61.82,61.25,61.38,82071.0,61.7,61.82,61.25,61.38,82071.0
2023-09-21 12:00:00,61.41,61.42,61.08,61.39,54572.0,61.41,61.42,61.08,61.39,54572.0
2023-09-21 12:30:00,61.37,61.93,61.37,61.61,39714.0,61.37,61.93,61.37,61.61,39714.0
2023-09-21 13:00:00,61.59,61.75,61.44,61.57,29883.0,61.59,61.75,61.44,61.57,29883.0
2023-09-21 13:30:00,61.59,61.87,61.44,61.63,53580.0,61.59,61.87,61.44,61.63,53580.0
2023-09-21 14:00:00,61.7,61.72,61.4,61.45,43975.0,61.7,61.72,61.4,61.45,43975.0
2023-09-21 14:30:00,61.43,61.6,60.99,61.02,55603.0,61.43,61.6,60.99,61.02,55603.0
2023-09-21 15:00:00,61.03,61.19,60.36,60.4,149235.0,61.03,61.19,60.36,60.4,149235.0
2023-09-21 15:30:00,60.4,60.92,60.19,60.55,484155.0,60.4,60.92,60.19,60.55,484155.0
2023-09-22 09:30:00,63.15,63.48,61.46,61.74,236392.0,63.15,63.48,61.46,61.74,236392.0
2023-09-22 10:00:00,61.67,61.7,60.34,60.82,175949.0,61.67,61.7,60.34,60.82,175949.0
2023-09-22 10:30:00,60.83,62.26,60.82,62.08,175520.0,60.83,62.26,60.82,62.08,175520.0
2023-09-22 11:00:00,62.08,62.08,61.32,61.94,92641.0,62.08,62.08,61.32,61.94,92641.0
2023-09-22 11:30:00,61.97,62.0,61.5,61.52,50738.0,61.97,62.0,61.5,61.52,50738.0
2023-09-22 12:00:00,61.51,61.58,61.13,61.17,74549.0,61.51,61.58,61.13,61.17,74549.0
2023-09-22 12:30:00,61.19,61.35,60.86,60.94,56441.0,61.19,61.35,60.86,60.94,56441.0
2023-09-22 13:00:00,60.94,60.94,60.56,60.58,43492.0,60.94,60.94,60.56,60.58,43492.0
2023-09-22 13:30:00,60.58,60.81,60.26,60.36,69516.0,60.58,60.81,60.26,60.36,69516.0
2023-09-22 14:00:00,60.38,60.4,59.71,59.88,96854.0,60.38,60.4,59.71,59.88,96854.0
2023-09-22 14:30:00,59.85,59.94,59.65,59.85,93638.0,59.85,59.94,59.65,59.85,93638.0
2023-09-22 15:00:00,59.82,60.43,59.72,60.34,130055.0,59.82,60.43,59.72,60.34,130055.0
2023-09-22 15:30:00,60.33,60.37,59.13,59.31,554509.0,60.33,60.37,59.13,59.31,554509.0
2023-09-25 09:30:00,58.24,59.8,58.0,59.3,240088.0,58.24,59.8,58.0,59.3,240088.0
2023-09-25 10:00:00,59.3,59.41,58.21,58.46,180604.0,59.3,59.41,58.21,58.46,180604.0
2023-09-25 10:30:00,58.44,58.87,57.99,58.03,187513.0,58.44,58.87,57.99,58.03,187513.0
2023-09-25 11:00:00,58.0,59.17,57.94,58.53,163987.0,58.0,59.17,57.94,58.53,163987.0
2023-09-25 11:30:00,58.58,59.1,58.55,58.91,101500.0,58.58,59.1,58.55,58.91,101500.0
2023-09-25 12:00:00,58.9,59.18,58.79,59.16,64650.0,58.9,59.18,58.79,59.16,64650.0
2023-09-25 12:30:00,59.16,59.33,58.59,58.76,83139.0,59.16,59.33,58.59,58.76,83139.0
2023-09-25 13:00:00,58.76,59.4,58.71,59.21,89773.0,58.76,59.4,58.71,59.21,89773.0
2023-09-25 13:30:00,59.27,59.85,59.18,59.74,82724.0,59.27,59.85,59.18,59.74,82724.0
2023-09-25 14:00:00,59.75,60.13,59.73,59.96,55014.0,59.75,60.13,59.73,59.96,55014.0
2023-09-25 14:30:00,59.96,60.13,59.75,59.85,49787.0,59.96,60.13,59.75,59.85,49787.0
2023-09-25 15:00:00,59.81,59.97,59.35,59.52,98397.0,59.81,59.97,59.35,59.52,98397.0
2023-09-25 15:30:00,59.48,59.51,58.96,59.31,329176.0,59.48,59.51,58.96,59.31,329176.0
2023-09-26 09:30:00,59.08,59.08,57.38,57.6,188411.0,59.08,59.08,57.38,57.6,188411.0
2023-09-26 10:00:00,57.7,58.22,57.4,57.94,192232.0,57.7,58.22,57.4,57.94,192232.0
2023-09-26 10:30:00,57.91,58.14,57.49,58.04,115563.0,57.91,58.14,57.49,58.04,115563.0
2023-09-26 11:00:00,58.05,58.1,57.6,57.6,89654.0,58.05,58.1,57.6,57.6,89654.0
2023-09-26 11:30:00,57.6,57.97,57.38,57.49,106709.0,57.6,57.97,57.38,57.49,106709.0
2023-09-26 12:00:00,57.51,58.0,57.34,57.96,87101.0,57.51,58.0,57.34,57.96,87101.0
2023-09-26 12:30:00,57.95,58.03,57.78,57.89,64544.0,57.95,58.03,57.78,57.89,64544.0
2023-09-26 13:00:00,57.87,58.04,57.5,57.51,88592.0,57.87,58.04,57.5,57.51,88592.0
2023-09-26 13:30:00,57.48,57.49,57.08,57.39,86123.0,57.48,57.49,57.08,57.39,86123.0
2023-09-26 14:00:00,57.37,57.45,57.09,57.13,80207.0,57.37,57.45,57.09,57.13,80207.0
2023-09-26 14:30:00,57.15,57.38,56.97,57.32,85978.0,57.15,57.38,56.97,57.32,85978.0
2023-09-26 15:00:00,57.33,57.33,56.88,56.97,107001.0,57.33,57.33,56.88,56.97,107001.0
2023-09-26 15:30:00,56.94,57.0,56.66,56.85,452209.0,56.94,57.0,56.66,56.85,452209.0
2023-09-27 09:30:00,56.93,57.72,56.66,57.35,151973.0,56.93,57.72,56.66,57.35,151973.0
2023-09-27 10:00:00,57.34,58.63,57.17,58.57,195866.0,57.34,58.63,57.17,58.57,195866.0
2023-09-27 10:30:00,58.57,58.7,58.22,58.3,140609.0,58.57,58.7,58.22,58.3,140609.0
2023-09-27 11:00:00,58.28,58.36,57.98,58.3,57111.0,58.28,58.36,57.98,58.3,57111.0
2023-09-27 11:30:00,58.33,58.35,57.62,57.99,66468.0,58.33,58.35,57.62,57.99,66468.0
2023-09-27 12:00:00,57.97,57.97,57.41,57.81,64294.0,57.97,57.97,57.41,57.81,64294.0
2023-09-27 12:30:00,57.8,58.09,57.8,57.86,51070.0,57.8,58.09,57.8,57.86,51070.0
2023-09-27 13:00:00,57.91,58.21,57.53,57.57,40304.0,57.91,58.21,57.53,57.57,40304.0
2023-09-27 13:30:00,57.6,58.19,57.57,58.15,45322.0,57.6,58.19,57.57,58.15,45322.0
2023-09-27 14:00:00,58.18,58.63,58.0,58.63,44303.0,58.18,58.63,58.0,58.63,44303.0
2023-09-27 14:30:00,58.65,58.96,58.53,58.82,85470.0,58.65,58.96,58.53,58.82,85470.0
2023-09-27 15:00:00,58.82,59.66,58.82,59.3,206046.0,58.82,59.66,58.82,59.3,206046.0
2023-09-27 15:30:00,59.27,59.34,58.64,58.81,384296.0,59.27,59.34,58.64,58.81,384296.0
2023-09-28 09:30:00,57.78,59.07,57.55,58.71,147960.0,57.78,59.07,57.55,58.71,147960.0
2023-09-28 10:00:00,58.75,58.96,57.94,58.0,78350.0,58.75,58.96,57.94,58.0,78350.0
2023-09-28 10:30:00,58.0,58.74,57.57,58.59,96180.0,58.0,58.74,57.57,58.59,96180.0
2023-09-28 11:00:00,58.59,59.2,58.26,59.2,47573.0,58.59,59.2,58.26,59.2,47573.0
2023-09-28 11:30:00,59.26,59.89,59.23,59.89,111455.0,59.26,59.89,59.23,59.89,111455.0
2023-09-28 12:00:00,59.9,60.52,59.67,60.43,76292.0,59.9,60.52,59.67,60.43,76292.0
2023-09-28 12:30:00,60.45,60.7,60.02,60.09,80488.0,60.45,60.7,60.02,60.09,80488.0
2023-09-28 13:00:00,60.1,60.22,59.62,59.95,77702.0,60.1,60.22,59.62,59.95,77702.0
2023-09-28 13:30:00,59.94,60.09,59.67,59.69,81456.0,59.94,60.09,59.67,59.69,81456.0
2023-09-28 14:00:00,59.69,59.93,59.55,59.67,50146.0,59.69,59.93,59.55,59.67,50146.0
2023-09-28 14:30:00,59.66,59.71,59.11,59.28,62945.0,59.66,59.71,59.11,59.28,62945.0
2023-09-28 15:00:00,59.28,59.64,59.19,59.59,39700.0,59.28,59.64,59.19,59.59,39700.0
2023-09-28 15:30:00,59.6,59.75,58.99,59.64,290215.0,59.6,59.75,58.99,59.64,290215.0
2023-09-29 09:30:00,60.59,62.29,60.48,62.14,241986.0,60.59,62.29,60.48,62.14,241986.0
2023-09-29 10:00:00,62.07,62.2,60.94,61.25,155551.0,62.07,62.2,60.94,61.25,155551.0
2023-09-29 10:30:00,61.27,62.16,61.27,61.43,92932.0,61.27,62.16,61.27,61.43,92932.0
2023-09-29 11:00:00,61.45,61.74,61.21,61.26,52241.0,61.45,61.74,61.21,61.26,52241.0
2023-09-29 11:30:00,61.2,61.36,60.78,61.29,72064.0,61.2,61.36,60.78,61.29,72064.0
2023-09-29 12:00:00,61.31,61.55,60.96,61.42,58844.0,61.31,61.55,60.96,61.42,58844.0
2023-09-29 12:30:00,61.39,61.63,61.19,61.39,101797.0,61.39,61.63,61.19,61.39,101797.0
2023-09-29 13:00:00,61.43,61.46,60.7,61.3,96715.0,61.43,61.46,60.7,61.3,96715.0
2023-09-29 13:30:00,61.3,61.33,60.91,60.94,56071.0,61.3,61.33,60.91,60.94,56071.0
2023-09-29 14:00:00,60.96,61.01,60.59,60.73,93776.0,60.96,61.01,60.59,60.73,93776.0
2023-09-29 14:30:00,60.78,61.31,60.67,61.28,34791.0,60.78,61.31,60.67,61.28,34791.0
2023-09-29 15:00:00,61.32,61.43,60.96,61.15,59491.0,61.32,61.43,60.96,61.15,59491.0
2023-09-29 15:30:00,61.14,61.14,60.28,60.6,404724.0,61.14,61.14,60.28,60.6,404724.0
2023-10-02 09:30:00,60.42,61.71,60.37,61.46,138561.0,60.42,61.71,60.37,61.46,138561.0
2023-10-02 10:00:00,61.5,61.77,61.2,61.47,115715.0,61.5,61.77,61.2,61.47,115715.0
2023-10-02 10:30:00,61.5,62.0,61.1,61.72,125679.0,61.5,62.0,61.1,61.72,125679.0
2023-10-02 11:00:00,61.64,62.36,61.48,62.26,63289.0,61.64,62.36,61.48,62.26,63289.0
2023-10-02 11:30:00,62.25,62.28,61.5,61.59,53533.0,62.25,62.28,61.5,61.59,53533.0
2023-10-02 12:00:00,61.54,61.96,61.47,61.64,49781.0,61.54,61.96,61.47,61.64,49781.0
2023-10-02 12:30:00,61.59,61.66,61.31,61.62,59115.0,61.59,61.66,61.31,61.62,59115.0
2023-10-02 13:00:00,61.6,62.0,61.39,61.9,90954.0,61.6,62.0,61.39,61.9,90954.0
2023-10-02 13:30:00,61.95,62.0,61.56,61.68,43011.0,61.95,62.0,61.56,61.68,43011.0
2023-10-02 14:00:00,61.68,62.26,61.67,62.04,142945.0,61.68,62.26,61.67,62.04,142945.0
2023-10-02 14:30:00,62.01,62.12,61.69,62.06,177576.0,62.01,62.12,61.69,62.06,177576.0
2023-10-02 15:00:00,62.06,62.36,61.95,62.33,157771.0,62.06,62.36,61.95,62.33,157771.0
2023-10-02 15:30:00,62.34,62.55,62.1,62.49,513819.0,62.34,62.55,62.1,62.49,513819.0
2023-10-03 09:30:00,61.87,62.49,58.91,59.09,342768.0,61.87,62.49,58.91,59.09,342768.0
2023-10-03 10:00:00,59.1,59.1,57.08,57.33,510756.0,59.1,59.1,57.08,57.33,510756.0
2023-10-03 10:30:00,57.41,57.77,57.17,57.25,332874.0,57.41,57.77,57.17,57.25,332874.0
2023-10-03 11:00:00,57.18,57.47,56.57,56.85,681461.0,57.18,57.47,56.57,56.85,681461.0
2023-10-03 11:30:00,56.86,57.17,56.54,57.12,177537.0,56.86,57.17,56.54,57.12,177537.0
2023-10-03 12:00:00,57.15,57.77,57.15,57.72,135984.0,57.15,57.77,57.15,57.72,135984.0
2023-10-03 12:30:00,57.68,57.7,56.95,56.98,108934.0,57.68,57.7,56.95,56.98,108934.0
2023-10-03 13:00:00,57.01,57.18,56.23,56.29,201056.0,57.01,57.18,56.23,56.29,201056.0
2023-10-03 13:30:00,56.26,56.44,55.62,55.66,142565.0,56.26,56.44,55.62,55.66,142565.0
2023-10-03 14:00:00,55.65,56.16,55.26,56.0,269783.0,55.65,56.16,55.26,56.0,269783.0
2023-10-03 14:30:00,56.0,56.62,55.99,56.53,191689.0,56.0,56.62,55.99,56.53,191689.0
2023-10-03 15:00:00,56.55,56.55,55.8,55.93,211053.0,56.55,56.55,55.8,55.93,211053.0
2023-10-03 15:30:00,55.94,56.94,55.43,56.9,704174.0,55.94,56.94,55.43,56.9,704174.0
2023-10-04 09:30:00,58.11,58.87,56.91,57.51,319929.0,58.11,58.87,56.91,57.51,319929.0
2023-10-04 10:00:00,57.47,57.91,57.04,57.36,136600.0,57.47,57.91,57.04,57.36,136600.0
2023-10-04 10:30:00,57.33,57.93,56.99,57.21,89413.0,57.33,57.93,56.99,57.21,89413.0
2023-10-04 11:00:00,57.19,57.95,57.12,57.5,65841.0,57.19,57.95,57.12,57.5,65841.0
2023-10-04 11:30:00,57.47,57.78,57.32,57.65,67746.0,57.47,57.78,57.32,57.65,67746.0
2023-10-04 12:00:00,57.61,57.79,57.2,57.55,60230.0,57.61,57.79,57.2,57.55,60230.0
2023-10-04 12:30:00,57.55,57.79,57.34,57.41,63876.0,57.55,57.79,57.34,57.41,63876.0
2023-10-04 13:00:00,57.38,57.72,57.21,57.35,59386.0,57.38,57.72,57.21,57.35,59386.0
2023-10-04 13:30:00,57.22,57.4,57.21,57.29,59641.0,57.22,57.4,57.21,57.29,59641.0
2023-10-04 14:00:00,57.29,57.37,56.65,56.99,85434.0,57.29,57.37,56.65,56.99,85434.0
2023-10-04 14:30:00,56.98,57.39,56.88,57.26,88990.0,56.98,57.39,56.88,57.26,88990.0
2023-10-04 15:00:00,57.26,58.03,57.26,57.75,127591.0,57.26,58.03,57.26,57.75,127591.0
2023-10-04 15:30:00,57.8,58.2,57.69,58.13,430231.0,57.8,58.2,57.69,58.13,430231.0
2023-10-05 09:30:00,57.5,57.89,53.75,54.66,536346.0,57.5,57.89,53.75,54.66,536346.0
2023-10-05 10:00:00,54.65,55.69,54.15,54.86,248163.0,54.65,55.69,54.15,54.86,248163.0
2023-10-05 10:30:00,54.86,54.86,54.25,54.36,151751.0,54.86,54.86,54.25,54.36,151751.0
2023-10-05 11:00:00,54.31,54.74,54.1,54.39,137923.0,54.31,54.74,54.1,54.39,137923.0
2023-10-05 11:30:00,54.39,54.95,54.22,54.51,133235.0,54.39,54.95,54.22,54.51,133235.0
2023-10-05 12:00:00,54.53,54.97,54.39,54.71,117537.0,54.53,54.97,54.39,54.71,117537.0
2023-10-05 12:30:00,54.73,54.8,54.2,54.46,52206.0,54.73,54.8,54.2,54.46,52206.0
2023-10-05 13:00:00,54.47,54.56,54.26,54.55,53548.0,54.47,54.56,54.26,54.55,53548.0
2023-10-05 13:30:00,54.55,54.92,54.22,54.91,101138.0,54.55,54.92,54.22,54.91,101138.0
2023-10-05 14:00:00,54.9,55.25,54.75,54.89,95371.0,54.9,55.25,54.75,54.89,95371.0
2023-10-05 14:30:00,54.9,55.28,54.83,55.1,89715.0,54.9,55.28,54.83,55.1,89715.0
2023-10-05 15:00:00,55.09,55.13,54.59,54.89,74912.0,55.09,55.13,54.59,54.89,74912.0
2023-10-05 15:30:00,54.9,55.28,54.8,55.06,502118.0,54.9,55.28,54.8,55.06,502118.0
2023-10-06 09:30:00,55.1,56.14,54.86,55.41,239067.0,55.1,56.14,54.86,55.41,239067.0
2023-10-06 10:00:00,55.42,55.42,54.41,55.15,170970.0,55.42,55.42,54.41,55.15,170970.0
2023-10-06 10:30:00,55.2,55.56,54.78,54.96,103429.0,55.2,55.56,54.78,54.96,103429.0
2023-10-06 11:00:00,54.93,55.67,54.8,55.43,94117.0,54.93,55.67,54.8,55.43,94117.0
2023-10-06 11:30:00,55.47,56.61,55.41,56.53,95732.0,55.47,56.61,55.41,56.53,95732.0
2023-10-06 12:00:00,56.56,57.17,56.52,56.94,78601.0,56.56,57.17,56.52,56.94,78601.0
2023-10-06 12:30:00,56.9,57.28,56.63,56.89,109581.0,56.9,57.28,56.63,56.89,109581.0
2023-10-06 13:00:00,56.89,57.22,56.86,57.01,53092.0,56.89,57.22,56.86,57.01,53092.0
2023-10-06 13:30:00,57.06,57.08,56.62,56.78,41628.0,57.06,57.08,56.62,56.78,41628.0
2023-10-06 14:00:00,56.73,57.13,56.63,57.13,45843.0,56.73,57.13,56.63,57.13,45843.0
2023-10-06 14:30:00,57.12,57.94,57.07,57.76,201719.0,57.12,57.94,57.07,57.76,201719.0
2023-10-06 15:00:00,57.76,57.8,57.27,57.4,108450.0,57.76,57.8,57.27,57.4,108450.0
2023-10-06 15:30:00,57.42,57.44,56.95,57.06,329745.0,57.42,57.44,56.95,57.06,329745.0
2023-10-09 09:30:00,55.5,55.54,53.7,53.85,259574.0,55.5,55.54,53.7,53.85,259574.0
2023-10-09 10:00:00,53.75,53.81,52.69,53.34,249470.0,53.75,53.81,52.69,53.34,249470.0
2023-10-09 10:30:00,53.3,53.37,52.48,52.53,179512.0,53.3,53.37,52.48,52.53,179512.0
2023-10-09 11:00:00,52.5,53.53,52.37,53.29,175665.0,52.5,53.53,52.37,53.29,175665.0
2023-10-09 11:30:00,53.37,53.62,53.1,53.32,95455.0,53.37,53.62,53.1,53.32,95455.0
2023-10-09 12:00:00,53.3,54.04,53.09,53.68,78879.0,53.3,54.04,53.09,53.68,78879.0
2023-10-09 12:30:00,53.68,53.78,52.98,53.06,64847.0,53.68,53.78,52.98,53.06,64847.0
2023-10-09 13:00:00,53.12,53.31,52.9,53.23,69268.0,53.12,53.31,52.9,53.23,69268.0
2023-10-09 13:30:00,53.27,54.06,53.27,53.98,86399.0,53.27,54.06,53.27,53.98,86399.0
2023-10-09 14:00:00,54.03,54.28,53.71,54.22,79321.0,54.03,54.28,53.71,54.22,79321.0
2023-10-09 14:30:00,54.25,54.34,53.83,53.99,85687.0,54.25,54.34,53.83,53.99,85687.0
2023-10-09 15:00:00,53.98,54.13,53.43,53.6,109526.0,53.98,54.13,53.43,53.6,109526.0
2023-10-09 15:30:00,53.58,53.71,53.19,53.44,439273.0,53.58,53.71,53.19,53.44,439273.0
2023-10-10 09:30:00,53.75,55.34,53.68,55.25,189541.0,53.75,55.34,53.68,55.25,189541.0
2023-10-10 10:00:00,55.24,57.0,55.19,56.93,345931.0,55.24,57.0,55.19,56.93,345931.0
2023-10-10 10:30:00,56.94,57.45,56.62,56.67,303377.0,56.94,57.45,56.62,56.67,303377.0
2023-10-10 11:00:00,56.67,57.24,56.64,56.89,173007.0,56.67,57.24,56.64,56.89,173007.0
2023-10-10 11:30:00,56.88,56.92,56.28,56.68,113907.0,56.88,56.92,56.28,56.68,113907.0
2023-10-10 12:00:00,56.68,56.93,56.36,56.6,87291.0,56.68,56.93,56.36,56.6,87291.0
2023-10-10 12:30:00,56.62,56.78,56.18,56.25,65275.0,56.62,56.78,56.18,56.25,65275.0
2023-10-10 13:00:00,56.23,56.26,55.33,55.8,88343.0,56.23,56.26,55.33,55.8,88343.0
2023-10-10 13:30:00,55.8,56.41,55.74,56.13,83702.0,55.8,56.41,55.74,56.13,83702.0
2023-10-10 14:00:00,56.09,56.17,55.6,55.67,65904.0,56.09,56.17,55.6,55.67,65904.0
2023-10-10 14:30:00,55.67,56.02,55.65,55.94,81014.0,55.67,56.02,55.65,55.94,81014.0
2023-10-10 15:00:00,55.95,55.96,55.37,55.7,88942.0,55.95,55.96,55.37,55.7,88942.0
2023-10-10 15:30:00,55.69,55.72,55.19,55.38,407462.0,55.69,55.72,55.19,55.38,407462.0
2023-10-11 09:30:00,55.39,56.31,55.37,56.08,94467.0,55.39,56.31,55.37,56.08,94467.0
2023-10-11 10:00:00,56.02,56.1,54.9,54.91,84156.0,56.02,56.1,54.9,54.91,84156.0
2023-10-11 10:30:00,54.81,54.91,54.18,54.78,90143.0,54.81,54.91,54.18,54.78,90143.0
2023-10-11 11:00:00,54.76,55.04,53.73,53.73,116470.0,54.76,55.04,53.73,53.73,116470.0
2023-10-11 11:30:00,53.68,54.13,53.46,53.6,102734.0,53.68,54.13,53.46,53.6,102734.0
2023-10-11 12:00:00,53.58,53.71,53.13,53.21,103967.0,53.58,53.71,53.13,53.21,103967.0
2023-10-11 12:30:00,53.18,53.65,53.03,53.62,141219.0,53.18,53.65,53.03,53.62,141219.0
2023-10-11 13:00:00,53.61,53.87,53.45,53.73,55257.0,53.61,53.87,53.45,53.73,55257.0
2023-10-11 13:30:00,53.74,53.8,53.13,53.43,40114.0,53.74,53.8,53.13,53.43,40114.0
2023-10-11 14:00:00,53.47,54.14,53.47,53.92,46349.0,53.47,54.14,53.47,53.92,46349.0
2023-10-11 14:30:00,53.9,54.5,53.85,54.32,106313.0,53.9,54.5,53.85,54.32,106313.0
2023-10-11 15:00:00,54.3,54.57,53.98,54.57,189957.0,54.3,54.57,53.98,54.57,189957.0
2023-10-11 15:30:00,54.57,54.89,54.34,54.47,451846.0,54.57,54.89,54.34,54.47,451846.0
2023-10-12 09:30:00,53.56,53.81,51.97,52.19,321854.0,53.56,53.81,51.97,52.19,321854.0
2023-10-12 10:00:00,52.16,52.4,51.7,51.81,238247.0,52.16,52.4,51.7,51.81,238247.0
2023-10-12 10:30:00,51.78,51.97,51.34,51.53,213102.0,51.78,51.97,51.34,51.53,213102.0
2023-10-12 11:00:00,51.52,51.71,51.1,51.6,202683.0,51.52,51.71,51.1,51.6,202683.0
2023-10-12 11:30:00,51.57,51.73,50.96,51.32,330989.0,51.57,51.73,50.96,51.32,330989.0
2023-10-12 12:00:00,51.32,51.42,51.0,51.13,86414.0,51.32,51.42,51.0,51.13,86414.0
2023-10-12 12:30:00,51.16,51.35,50.95,51.05,106754.0,51.16,51.35,50.95,51.05,106754.0
2023-10-12 13:00:00,51.07,51.21,50.49,50.67,156407.0,51.07,51.21,50.49,50.67,156407.0
2023-10-12 13:30:00,50.68,51.11,50.64,50.96,125956.0,50.68,51.11,50.64,50.96,125956.0
2023-10-12 14:00:00,50.94,51.03,50.53,50.86,82539.0,50.94,51.03,50.53,50.86,82539.0
2023-10-12 14:30:00,50.85,50.88,50.43,50.52,69730.0,50.85,50.88,50.43,50.52,69730.0
2023-10-12 15:00:00,50.5,50.85,50.47,50.72,104057.0,50.5,50.85,50.47,50.72,104057.0
2023-10-12 15:30:00,50.72,50.82,50.21,50.27,472258.0,50.72,50.82,50.21,50.27,472258.0
2023-10-13 09:30:00,50.0,50.11,49.02,49.47,255732.0,50.0,50.11,49.02,49.47,255732.0
2023-10-13 10:00:00,49.38,49.88,48.87,48.89,324846.0,49.38,49.88,48.87,48.89,324846.0
2023-10-13 10:30:00,48.9,49.18,48.48,48.91,198750.0,48.9,49.18,48.48,48.91,198750.0
2023-10-13 11:00:00,48.91,49.03,48.56,48.87,128465.0,48.91,49.03,48.56,48.87,128465.0
2023-10-13 11:30:00,48.87,49.19,48.7,48.77,94377.0,48.87,49.19,48.7,48.77,94377.0
2023-10-13 12:00:00,48.74,48.87,48.31,48.54,101984.0,48.74,48.87,48.31,48.54,101984.0
2023-10-13 12:30:00,48.55,48.73,48.15,48.32,79274.0,48.55,48.73,48.15,48.32,79274.0
2023-10-13 13:00:00,48.32,48.53,48.13,48.34,106689.0,48.32,48.53,48.13,48.34,106689.0
2023-10-13 13:30:00,48.31,48.68,48.09,48.14,158714.0,48.31,48.68,48.09,48.14,158714.0
2023-10-13 14:00:00,48.13,48.15,47.55,47.8,387158.0,48.13,48.15,47.55,47.8,387158.0
2023-10-13 14:30:00,47.77,47.88,47.51,47.78,125385.0,47.77,47.88,47.51,47.78,125385.0
2023-10-13 15:00:00,47.79,47.9,47.13,47.18,197642.0,47.79,47.9,47.13,47.18,197642.0
2023-10-13 15:30:00,47.18,47.6,47.02,47.34,664436.0,47.18,47.6,47.02,47.34,664436.0
2023-10-16 09:30:00,47.62,48.26,46.7,48.13,260904.0,47.62,48.26,46.7,48.13,260904.0
2023-10-16 10:00:00,48.12,48.45,47.75,48.4,123158.0,48.12,48.45,47.75,48.4,123158.0
2023-10-16 10:30:00,48.41,48.74,48.19,48.26,154459.0,48.41,48.74,48.19,48.26,154459.0
2023-10-16 11:00:00,48.28,48.62,48.03,48.48,94385.0,48.28,48.62,48.03,48.48,94385.0
2023-10-16 11:30:00,48.51,48.51,47.8,48.04,53855.0,48.51,48.51,47.8,48.04,53855.0
2023-10-16 12:00:00,48.06,48.41,47.98,48.26,74766.0,48.06,48.41,47.98,48.26,74766.0
2023-10-16 12:30:00,48.28,48.66,48.11,48.26,38097.0,48.28,48.66,48.11,48.26,38097.0
2023-10-16 13:00:00,48.29,48.64,47.9,48.25,55036.0,48.29,48.64,47.9,48.25,55036.0
2023-10-16 13:30:00,48.25,48.65,48.18,48.59,47619.0,48.25,48.65,48.18,48.59,47619.0
2023-10-16 14:00:00,48.59,48.63,48.3,48.49,65326.0,48.59,48.63,48.3,48.49,65326.0
2023-10-16 14:30:00,48.45,48.45,48.23,48.34,55197.0,48.45,48.45,48.23,48.34,55197.0
2023-10-16 15:00:00,48.34,48.36,48.14,48.25,74989.0,48.34,48.36,48.14,48.25,74989.0
2023-10-16 15:30:00,48.24,48.29,47.5,47.79,451855.0,48.24,48.29,47.5,47.79,451855.0
2023-10-17 09:30:00,46.9,48.69,46.3,47.52,457113.0,46.9,48.69,46.3,47.52,457113.0
2023-10-17 10:00:00,47.51,48.35,47.14,47.83,316761.0,47.51,48.35,47.14,47.83,316761.0
2023-10-17 10:30:00,47.83,47.97,47.47,47.66,219143.0,47.83,47.97,47.47,47.66,219143.0
2023-10-17 11:00:00,47.68,48.58,47.67,48.37,106432.0,47.68,48.58,47.67,48.37,106432.0
2023-10-17 11:30:00,48.37,48.73,48.34,48.52,90254.0,48.37,48.73,48.34,48.52,90254.0
2023-10-17 12:00:00,48.52,48.71,48.42,48.6,72710.0,48.52,48.71,48.42,48.6,72710.0
2023-10-17 12:30:00,48.61,48.69,48.01,48.03,66783.0,48.61,48.69,48.01,48.03,66783.0
2023-10-17 13:00:00,48.04,48.26,47.95,48.06,55543.0,48.04,48.26,47.95,48.06,55543.0
2023-10-17 13:30:00,48.04,48.05,47.22,47.26,101422.0,48.04,48.05,47.22,47.26,101422.0
2023-10-17 14:00:00,47.25,47.8,47.21,47.73,92837.0,47.25,47.8,47.21,47.73,92837.0
2023-10-17 14:30:00,47.7,47.84,47.41,47.47,96757.0,47.7,47.84,47.41,47.47,96757.0
2023-10-17 15:00:00,47.47,47.62,47.2,47.23,96439.0,47.47,47.62,47.2,47.23,96439.0
2023-10-17 15:30:00,47.22,47.34,47.04,47.28,562813.0,47.22,47.34,47.04,47.28,562813.0
2023-10-18 09:30:00,46.38,47.09,45.43,45.62,219838.0,46.38,47.09,45.43,45.62,219838.0
2023-10-18 10:00:00,45.54,45.97,45.21,45.42,118072.0,45.54,45.97,45.21,45.42,118072.0
2023-10-18 10:30:00,45.4,45.64,44.65,44.7,156688.0,45.4,45.64,44.65,44.7,156688.0
2023-10-18 11:00:00,44.7,44.9,44.43,44.62,170073.0,44.7,44.9,44.43,44.62,170073.0
2023-10-18 11:30:00,44.59,44.78,44.29,44.63,143861.0,44.59,44.78,44.29,44.63,143861.0
2023-10-18 12:00:00,44.6,44.86,44.15,44.28,115855.0,44.6,44.86,44.15,44.28,115855.0
2023-10-18 12:30:00,44.3,44.53,44.13,44.19,124034.0,44.3,44.53,44.13,44.19,124034.0
2023-10-18 13:00:00,44.19,44.96,44.13,44.69,212704.0,44.19,44.96,44.13,44.69,212704.0
2023-10-18 13:30:00,44.68,44.69,44.18,44.55,103717.0,44.68,44.69,44.18,44.55,103717.0
2023-10-18 14:00:00,44.57,44.59,44.09,44.2,88817.0,44.57,44.59,44.09,44.2,88817.0
2023-10-18 14:30:00,44.18,44.37,43.94,44.21,131015.0,44.18,44.37,43.94,44.21,131015.0
2023-10-18 15:00:00,44.21,44.72,44.15,44.66,218588.0,44.21,44.72,44.15,44.66,218588.0
2023-10-18 15:30:00,44.66,45.19,44.63,45.17,635322.0,44.66,45.19,44.63,45.17,635322.0
2023-10-19 09:30:00,46.14,46.2,44.47,44.55,125138.0,46.14,46.2,44.47,44.55,125138.0
2023-10-19 10:00:00,44.55,45.14,44.35,44.35,168363.0,44.55,45.14,44.35,44.35,168363.0
2023-10-19 10:30:00,44.35,44.85,44.28,44.32,101394.0,44.35,44.85,44.28,44.32,101394.0
2023-10-19 11:00:00,44.33,44.73,44.15,44.42,97911.0,44.33,44.73,44.15,44.42,97911.0
2023-10-19 11:30:00,44.36,44.73,44.16,44.45,66868.0,44.36,44.73,44.16,44.45,66868.0
2023-10-19 12:00:00,44.45,45.53,44.23,44.87,161790.0,44.45,45.53,44.23,44.87,161790.0
2023-10-19 12:30:00,44.96,45.13,44.31,44.96,174542.0,44.96,45.13,44.31,44.96,174542.0
2023-10-19 13:00:00,44.99,45.43,44.9,45.01,56058.0,44.99,45.43,44.9,45.01,56058.0
2023-10-19 13:30:00,45.03,45.1,44.42,44.52,47521.0,45.03,45.1,44.42,44.52,47521.0
2023-10-19 14:00:00,44.53,44.72,44.42,44.63,42762.0,44.53,44.72,44.42,44.63,42762.0
2023-10-19 14:30:00,44.61,44.61,43.72,43.87,124559.0,44.61,44.61,43.72,43.87,124559.0
2023-10-19 15:00:00,43.87,44.12,43.74,43.85,71700.0,43.87,44.12,43.74,43.85,71700.0
2023-10-19 15:30:00,43.85,44.05,43.73,43.74,401618.0,43.85,44.05,43.73,43.74,401618.0
2023-10-20 09:30:00,43.65,46.06,43.5,45.26,386581.0,43.65,46.06,43.5,45.26,386581.0
2023-10-20 10:00:00,45.29,45.51,44.85,44.88,236898.0,45.29,45.51,44.85,44.88,236898.0
2023-10-20 10:30:00,44.87,45.21,44.35,44.46,239757.0,44.87,45.21,44.35,44.46,239757.0
2023-10-20 11:00:00,44.44,45.02,43.79,44.0,212604.0,44.44,45.02,43.79,44.0,212604.0
2023-10-20 11:30:00,44.05,44.88,44.04,44.76,159984.0,44.05,44.88,44.04,44.76,159984.0
2023-10-20 12:00:00,44.76,44.79,44.15,44.58,321691.0,44.76,44.79,44.15,44.58,321691.0
2023-10-20 12:30:00,44.58,44.74,44.41,44.73,95989.0,44.58,44.74,44.41,44.73,95989.0
2023-10-20 13:00:00,44.7,45.21,44.2,44.68,116389.0,44.7,45.21,44.2,44.68,116389.0
2023-10-20 13:30:00,44.72,44.73,44.21,44.29,77441.0,44.72,44.73,44.21,44.29,77441.0
2023-10-20 14:00:00,44.27,44.36,43.95,43.96,69861.0,44.27,44.36,43.95,43.96,69861.0
2023-10-20 14:30:00,43.96,44.18,43.79,43.89,51954.0,43.96,44.18,43.79,43.89,51954.0
2023-10-20 15:00:00,43.89,44.14,43.69,43.76,112290.0,43.89,44.14,43.69,43.76,112290.0
2023-10-20 15:30:00,43.79,44.12,43.7,43.88,469455.0,43.79,44.12,43.7,43.88,469455.0
2023-10-23 09:30:00,43.15,43.49,41.74,42.5,353282.0,43.15,43.49,41.74,42.5,353282.0
2023-10-23 10:00:00,42.53,43.86,42.45,43.17,296335.0,42.53,43.86,42.45,43.17,296335.0
2023-10-23 10:30:00,43.15,43.28,42.73,43.02,160968.0,43.15,43.28,42.73,43.02,160968.0
2023-10-23 11:00:00,43.07,43.48,42.94,43.36,127220.0,43.07,43.48,42.94,43.36,127220.0
2023-10-23 11:30:00,43.41,43.47,42.81,43.06,98862.0,43.41,43.47,42.81,43.06,98862.0
2023-10-23 12:00:00,43.05,43.25,42.79,43.03,63575.0,43.05,43.25,42.79,43.03,63575.0
2023-10-23 12:30:00,42.99,43.28,42.91,43.28,57569.0,42.99,43.28,42.91,43.28,57569.0
2023-10-23 13:00:00,43.31,43.31,42.97,43.02,52744.0,43.31,43.31,42.97,43.02,52744.0
2023-10-23 13:30:00,43.04,43.33,42.98,43.02,72669.0,43.04,43.33,42.98,43.02,72669.0
2023-10-23 14:00:00,43.01,43.39,42.97,43.37,84447.0,43.01,43.39,42.97,43.37,84447.0
2023-10-23 14:30:00,43.39,43.39,43.04,43.08,64052.0,43.39,43.39,43.04,43.08,64052.0
2023-10-23 15:00:00,43.1,43.31,42.66,42.69,155441.0,43.1,43.31,42.66,42.69,155441.0
2023-10-23 15:30:00,42.67,42.68,42.25,42.31,465232.0,42.67,42.68,42.25,42.31,465232.0
2023-10-24 09:30:00,43.45,44.54,42.98,44.02,284870.0,43.45,44.54,42.98,44.02,284870.0
2023-10-24 10:00:00,44.08,44.53,43.69,44.51,314580.0,44.08,44.53,43.69,44.51,314580.0
2023-10-24 10:30:00,44.53,44.98,44.32,44.36,313384.0,44.53,44.98,44.32,44.36,313384.0
2023-10-24 11:00:00,44.36,44.55,43.66,43.66,196565.0,44.36,44.55,43.66,43.66,196565.0
2023-10-24 11:30:00,43.66,43.66,43.06,43.64,111956.0,43.66,43.66,43.06,43.64,111956.0
2023-10-24 12:00:00,43.62,43.98,43.06,43.08,103998.0,43.62,43.98,43.06,43.08,103998.0
2023-10-24 12:30:00,43.06,43.39,42.96,43.39,62962.0,43.06,43.39,42.96,43.39,62962.0
2023-10-24 13:00:00,43.38,43.55,43.08,43.44,50555.0,43.38,43.55,43.08,43.44,50555.0
2023-10-24 13:30:00,43.45,43.55,43.21,43.27,51774.0,43.45,43.55,43.21,43.27,51774.0
2023-10-24 14:00:00,43.23,43.37,43.07,43.27,36873.0,43.23,43.37,43.07,43.27,36873.0
2023-10-24 14:30:00,43.29,43.43,43.16,43.26,47430.0,43.29,43.43,43.16,43.26,47430.0
2023-10-24 15:00:00,43.24,43.52,43.24,43.32,57367.0,43.24,43.52,43.24,43.32,57367.0
2023-10-24 15:30:00,43.3,43.41,43.03,43.34,286932.0,43.3,43.41,43.03,43.34,286932.0
2023-10-25 09:30:00,42.05,42.54,41.65,41.84,180894.0,42.05,42.54,41.65,41.84,180894.0
2023-10-25 10:00:00,41.8,41.87,40.91,40.98,237177.0,41.8,41.87,40.91,40.98,237177.0
2023-10-25 10:30:00,40.98,41.05,40.46,40.92,331543.0,40.98,41.05,40.46,40.92,331543.0
2023-10-25 11:00:00,40.95,41.3,40.84,41.15,270450.0,40.95,41.3,40.84,41.15,270450.0
2023-10-25 11:30:00,41.15,41.49,40.95,41.05,218870.0,41.15,41.49,40.95,41.05,218870.0
2023-10-25 12:00:00,41.02,41.16,40.84,41.15,91273.0,41.02,41.16,40.84,41.15,91273.0
2023-10-25 12:30:00,41.15,41.35,41.1,41.24,94645.0,41.15,41.35,41.1,41.24,94645.0
2023-10-25 13:00:00,41.25,41.36,41.01,41.12,100557.0,41.25,41.36,41.01,41.12,100557.0
2023-10-25 13:30:00,41.11,41.25,40.76,41.12,197708.0,41.11,41.25,40.76,41.12,197708.0
2023-10-25 14:00:00,41.13,41.18,40.88,40.94,107374.0,41.13,41.18,40.88,40.94,107374.0
2023-10-25 14:30:00,40.94,41.07,40.82,41.04,110388.0,40.94,41.07,40.82,41.04,110388.0
2023-10-25 15:00:00,41.02,41.05,40.67,40.78,164104.0,41.02,41.05,40.67,40.78,164104.0
2023-10-25 15:30:00,40.79,40.99,40.32,40.33,917128.0,40.79,40.99,40.32,40.33,917128.0
2023-10-26 09:30:00,40.47,40.81,38.55,39.04,442360.0,40.47,40.81,38.55,39.04,442360.0
2023-10-26 10:00:00,39.0,39.53,38.74,39.39,339205.0,39.0,39.53,38.74,39.39,339205.0
2023-10-26 10:30:00,39.36,40.41,38.73,39.98,393379.0,39.36,40.41,38.73,39.98,393379.0
2023-10-26 11:00:00,40.03,40.22,39.13,39.13,172079.0,40.03,40.22,39.13,39.13,172079.0
2023-10-26 11:30:00,39.09,39.39,38.9,39.16,182300.0,39.09,39.39,38.9,39.16,182300.0
2023-10-26 12:00:00,39.15,39.16,38.52,38.79,156490.0,39.15,39.16,38.52,38.79,156490.0
2023-10-26 12:30:00,38.79,38.79,38.45,38.45,167141.0,38.79,38.79,38.45,38.45,167141.0
2023-10-26 13:00:00,38.42,38.92,38.39,38.45,143950.0,38.42,38.92,38.39,38.45,143950.0
2023-10-26 13:30:00,38.47,39.0,38.37,38.94,117489.0,38.47,39.0,38.37,38.94,117489.0
2023-10-26 14:00:00,39.0,39.32,38.87,39.28,236600.0,39.0,39.32,38.87,39.28,236600.0
2023-10-26 14:30:00,39.28,39.71,39.18,39.63,185601.0,39.28,39.71,39.18,39.63,185601.0
2023-10-26 15:00:00,39.61,39.87,39.47,39.57,287909.0,39.61,39.87,39.47,39.57,287909.0
2023-10-26 15:30:00,39.56,39.78,39.09,39.32,828394.0,39.56,39.78,39.09,39.32,828394.0
2023-10-27 09:30:00,39.38,40.72,39.38,40.46,333735.0,39.38,40.72,39.38,40.46,333735.0
2023-10-27 10:00:00,40.47,40.66,39.92,40.27,203133.0,40.47,40.66,39.92,40.27,203133.0
2023-10-27 10:30:00,40.27,40.5,40.06,40.22,116249.0,40.27,40.5,40.06,40.22,116249.0
2023-10-27 11:00:00,40.26,41.12,40.04,40.96,282383.0,40.26,41.12,40.04,40.96,282383.0
2023-10-27 11:30:00,40.94,41.0,40.65,40.83,90567.0,40.94,41.0,40.65,40.83,90567.0
2023-10-27 12:00:00,40.83,40.93,40.65,40.83,138795.0,40.83,40.93,40.65,40.83,138795.0
2023-10-27 12:30:00,40.82,41.22,40.78,41.06,133506.0,40.82,41.22,40.78,41.06,133506.0
2023-10-27 13:00:00,41.07,41.14,40.88,41.13,116314.0,41.07,41.14,40.88,41.13,116314.0
2023-10-27 13:30:00,41.13,41.28,41.04,41.11,134670.0,41.13,41.28,41.04,41.11,134670.0
2023-10-27 14:00:00,41.12,41.43,40.9,41.12,227665.0,41.12,41.43,40.9,41.12,227665.0
2023-10-27 14:30:00,41.14,41.31,40.89,41.05,241935.0,41.14,41.31,40.89,41.05,241935.0
2023-10-27 15:00:00,41.06,41.25,40.78,41.09,348218.0,41.06,41.25,40.78,41.09,348218.0
2023-10-27 15:30:00,41.1,41.12,40.59,40.59,733596.0,41.1,41.12,40.59,40.59,733596.0
2023-10-30 09:30:00,41.38,42.04,40.41,40.6,289063.0,41.38,42.04,40.41,40.6,289063.0
2023-10-30 10:00:00,40.6,40.68,39.9,40.0,197267.0,40.6,40.68,39.9,40.0,197267.0
2023-10-30 10:30:00,40.01,40.69,39.85,40.52,108399.0,40.01,40.69,39.85,40.52,108399.0
2023-10-30 11:00:00,40.54,41.33,40.54,41.33,132772.0,40.54,41.33,40.54,41.33,132772.0
2023-10-30 11:30:00,41.34,41.58,40.97,41.22,93007.0,41.34,41.58,40.97,41.22,93007.0
2023-10-30 12:00:00,41.2,41.39,41.06,41.35,90190.0,41.2,41.39,41.06,41.35,90190.0
2023-10-30 12:30:00,41.37,41.49,40.83,41.17,107363.0,41.37,41.49,40.83,41.17,107363.0
2023-10-30 13:00:00,41.16,41.28,40.9,41.24,81862.0,41.16,41.28,40.9,41.24,81862.0
2023-10-30 13:30:00,41.25,41.31,41.03,41.21,73316.0,41.25,41.31,41.03,41.21,73316.0
2023-10-30 14:00:00,41.22,41.37,41.07,41.12,80318.0,41.22,41.37,41.07,41.12,80318.0
2023-10-30 14:30:00,41.15,41.54,41.15,41.39,117868.0,41.15,41.54,41.15,41.39,117868.0
2023-10-30 15:00:00,41.39,41.69,41.23,41.59,184456.0,41.39,41.69,41.23,41.59,184456.0
2023-10-30 15:30:00,41.59,41.91,41.58,41.88,706803.0,41.59,41.91,41.58,41.88,706803.0
2023-10-31 09:30:00,41.95,42.16,40.28,40.84,349410.0,41.95,42.16,40.28,40.84,349410.0
2023-10-31 10:00:00,40.8,41.86,40.68,41.7,281107.0,40.8,41.86,40.68,41.7,281107.0
2023-10-31 10:30:00,41.69,41.93,41.22,41.49,292458.0,41.69,41.93,41.22,41.49,292458.0
2023-10-31 11:00:00,41.5,41.67,41.17,41.36,269389.0,41.5,41.67,41.17,41.36,269389.0
2023-10-31 11:30:00,41.37,41.89,41.27,41.86,171427.0,41.37,41.89,41.27,41.86,171427.0
2023-10-31 12:00:00,41.87,42.04,41.64,42.0,237315.0,41.87,42.04,41.64,42.0,237315.0
2023-10-31 12:30:00,42.01,42.32,41.85,42.27,231598.0,42.01,42.32,41.85,42.27,231598.0
2023-10-31 13:00:00,42.29,42.41,42.0,42.3,244480.0,42.29,42.41,42.0,42.3,244480.0
2023-10-31 13:30:00,42.32,42.41,42.14,42.38,276744.0,42.32,42.41,42.14,42.38,276744.0
2023-10-31 14:00:00,42.38,42.7,42.37,42.67,318939.0,42.38,42.7,42.37,42.67,318939.0
2023-10-31 14:30:00,42.68,42.94,42.61,42.7,305141.0,42.68,42.94,42.61,42.7,305141.0
2023-10-31 15:00:00,42.71,42.84,42.5,42.75,270954.0,42.71,42.84,42.5,42.75,270954.0
2023-10-31 15:30:00,42.75,42.86,42.5,42.63,1167938.0,42.75,42.86,42.5,42.63,1167938.0
2023-11-01 09:30:00,40.9,44.5,40.0,40.29,1598764.0,40.9,44.5,40.0,40.29,1598764.0
2023-11-01 10:00:00,40.35,43.46,40.35,43.16,1080148.0,40.35,43.46,40.35,43.16,1080148.0
2023-11-01 10:30:00,43.16,44.59,43.09,44.36,680953.0,43.16,44.59,43.09,44.36,680953.0
2023-11-01 11:00:00,44.39,44.96,43.98,44.74,466263.0,44.39,44.96,43.98,44.74,466263.0
2023-11-01 11:30:00,44.76,45.55,44.1,45.18,429421.0,44.76,45.55,44.1,45.18,429421.0
2023-11-01 12:00:00,45.18,45.26,44.79,45.18,264474.0,45.18,45.26,44.79,45.18,264474.0
2023-11-01 12:30:00,45.2,45.33,43.88,44.18,350907.0,45.2,45.33,43.88,44.18,350907.0
2023-11-01 13:00:00,44.21,44.91,44.14,44.32,275274.0,44.21,44.91,44.14,44.32,275274.0
2023-11-01 13:30:00,44.27,44.28,43.46,43.54,282023.0,44.27,44.28,43.46,43.54,282023.0
2023-11-01 14:00:00,43.57,43.81,42.83,43.06,526782.0,43.57,43.81,42.83,43.06,526782.0
2023-11-01 14:30:00,43.07,43.4,42.5,42.98,358772.0,43.07,43.4,42.5,42.98,358772.0
2023-11-01 15:00:00,43.0,44.12,42.98,44.1,428175.0,43.0,44.12,42.98,44.1,428175.0
2023-11-01 15:30:00,44.1,44.57,44.04,44.37,1079334.0,44.1,44.57,44.04,44.37,1079334.0
2023-11-02 09:30:00,46.68,48.71,46.26,47.88,813460.0,46.68,48.71,46.26,47.88,813460.0
2023-11-02 10:00:00,47.94,48.7,47.35,48.3,603298.0,47.94,48.7,47.35,48.3,603298.0
2023-11-02 10:30:00,48.28,48.61,47.82,48.59,329715.0,48.28,48.61,47.82,48.59,329715.0
2023-11-02 11:00:00,48.62,48.83,48.3,48.72,246460.0,48.62,48.83,48.3,48.72,246460.0
2023-11-02 11:30:00,48.72,49.28,48.65,49.04,432069.0,48.72,49.28,48.65,49.04,432069.0
2023-11-02 12:00:00,48.99,49.11,48.17,48.4,305635.0,48.99,49.11,48.17,48.4,305635.0
2023-11-02 12:30:00,48.41,48.45,48.06,48.33,146478.0,48.41,48.45,48.06,48.33,146478.0
2023-11-02 13:00:00,48.31,48.65,48.03,48.15,176704.0,48.31,48.65,48.03,48.15,176704.0
2023-11-02 13:30:00,48.17,48.35,47.97,48.24,107567.0,48.17,48.35,47.97,48.24,107567.0
2023-11-02 14:00:00,48.25,48.25,47.62,47.76,249037.0,48.25,48.25,47.62,47.76,249037.0
2023-11-02 14:30:00,47.77,48.05,47.64,47.94,145193.0,47.77,48.05,47.64,47.94,145193.0
2023-11-02 15:00:00,47.99,48.22,47.43,47.49,221656.0,47.99,48.22,47.43,47.49,221656.0
2023-11-02 15:30:00,47.46,47.48,46.63,46.73,991896.0,47.46,47.48,46.63,46.73,991896.0
2023-11-03 09:30:00,47.75,48.84,47.4,48.63,595665.0,47.75,48.84,47.4,48.63,595665.0
2023-11-03 10:00:00,48.68,49.06,47.73,47.94,290738.0,48.68,49.06,47.73,47.94,290738.0
2023-11-03 10:30:00,47.93,49.21,47.79,49.2,219388.0,47.93,49.21,47.79,49.2,219388.0
2023-11-03 11:00:00,49.18,49.5,48.82,49.03,167606.0,49.18,49.5,48.82,49.03,167606.0
2023-11-03 11:30:00,49.07,49.93,49.04,49.7,241559.0,49.07,49.93,49.04,49.7,241559.0
2023-11-03 12:00:00,49.69,49.83,49.26,49.4,147114.0,49.69,49.83,49.26,49.4,147114.0
2023-11-03 12:30:00,49.42,49.99,49.38,49.91,124366.0,49.42,49.99,49.38,49.91,124366.0
2023-11-03 13:00:00,49.93,50.4,49.61,49.8,275031.0,49.93,50.4,49.61,49.8,275031.0
2023-11-03 13:30:00,49.8,49.88,49.46,49.46,300986.0,49.8,49.88,49.46,49.46,300986.0
2023-11-03 14:00:00,49.46,49.51,49.19,49.42,287113.0,49.46,49.51,49.19,49.42,287113.0
2023-11-03 14:30:00,49.45,49.95,49.41,49.75,182692.0,49.45,49.95,49.41,49.75,182692.0
2023-11-03 15:00:00,49.76,49.84,49.49,49.61,226254.0,49.76,49.84,49.49,49.61,226254.0
2023-11-03 15:30:00,49.61,50.09,49.59,49.66,1068853.0,49.61,50.09,49.59,49.66,1068853.0
2023-11-06 09:30:00,50.0,50.15,47.4,47.7,644245.0,50.0,50.15,47.4,47.7,644245.0
2023-11-06 10:00:00,47.7,48.0,46.89,47.05,428411.0,47.7,48.0,46.89,47.05,428411.0
2023-11-06 10:30:00,47.06,47.82,46.9,46.93,222810.0,47.06,47.82,46.9,46.93,222810.0
2023-11-06 11:00:00,46.96,47.01,46.35,46.9,441242.0,46.96,47.01,46.35,46.9,441242.0
2023-11-06 11:30:00,46.89,47.16,46.54,47.02,123204.0,46.89,47.16,46.54,47.02,123204.0
2023-11-06 12:00:00,47.0,47.07,46.42,46.56,111375.0,47.0,47.07,46.42,46.56,111375.0
2023-11-06 12:30:00,46.58,46.69,46.04,46.31,164861.0,46.58,46.69,46.04,46.31,164861.0
2023-11-06 13:00:00,46.34,46.36,45.69,45.81,162463.0,46.34,46.36,45.69,45.81,162463.0
2023-11-06 13:30:00,45.81,46.12,45.71,45.96,163390.0,45.81,46.12,45.71,45.96,163390.0
2023-11-06 14:00:00,45.94,46.06,45.69,45.9,145362.0,45.94,46.06,45.69,45.9,145362.0
2023-11-06 14:30:00,45.87,46.18,45.84,46.17,154269.0,45.87,46.18,45.84,46.17,154269.0
2023-11-06 15:00:00,46.18,46.29,45.9,46.11,202713.0,46.18,46.29,45.9,46.11,202713.0
2023-11-06 15:30:00,46.09,46.39,46.0,46.16,572068.0,46.09,46.39,46.0,46.16,572068.0
2023-11-07 09:30:00,46.29,46.79,44.66,46.49,481938.0,46.29,46.79,44.66,46.49,481938.0
2023-11-07 10:00:00,46.53,47.07,46.18,46.78,309880.0,46.53,47.07,46.18,46.78,309880.0
2023-11-07 10:30:00,46.74,47.05,46.72,46.79,172629.0,46.74,47.05,46.72,46.79,172629.0
2023-11-07 11:00:00,46.84,46.84,46.3,46.39,73383.0,46.84,46.84,46.3,46.39,73383.0
2023-11-07 11:30:00,46.43,46.66,46.03,46.62,135688.0,46.43,46.66,46.03,46.62,135688.0
2023-11-07 12:00:00,46.66,46.7,46.19,46.3,96840.0,46.66,46.7,46.19,46.3,96840.0
2023-11-07 12:30:00,46.26,46.57,46.02,46.46,298355.0,46.26,46.57,46.02,46.46,298355.0
2023-11-07 13:00:00,46.4,46.42,46.01,46.16,71189.0,46.4,46.42,46.01,46.16,71189.0
2023-11-07 13:30:00,46.16,46.56,46.14,46.18,55706.0,46.16,46.56,46.14,46.18,55706.0
2023-11-07 14:00:00,46.21,46.43,46.14,46.15,72419.0,46.21,46.43,46.14,46.15,72419.0
2023-11-07 14:30:00,46.14,46.39,46.03,46.21,84603.0,46.14,46.39,46.03,46.21,84603.0
2023-11-07 15:00:00,46.2,46.54,46.14,46.29,168766.0,46.2,46.54,46.14,46.29,168766.0
2023-11-07 15:30:00,46.29,46.76,46.27,46.35,426815.0,46.29,46.76,46.27,46.35,426815.0
2023-11-08 09:30:00,45.81,47.18,45.14,46.55,194309.0,45.81,47.18,45.14,46.55,194309.0
2023-11-08 10:00:00,46.55,47.23,46.29,46.68,128682.0,46.55,47.23,46.29,46.68,128682.0
2023-11-08 10:30:00,46.63,47.15,46.44,46.68,131860.0,46.63,47.15,46.44,46.68,131860.0
2023-11-08 11:00:00,46.66,46.77,46.2,46.38,42112.0,46.66,46.77,46.2,46.38,42112.0
2023-11-08 11:30:00,46.35,46.79,46.33,46.33,35955.0,46.35,46.79,46.33,46.33,35955.0
2023-11-08 12:00:00,46.35,46.62,46.14,46.33,157864.0,46.35,46.62,46.14,46.33,157864.0
2023-11-08 12:30:00,46.3,46.42,46.02,46.07,43512.0,46.3,46.42,46.02,46.07,43512.0
2023-11-08 13:00:00,46.08,46.75,46.03,46.71,50634.0,46.08,46.75,46.03,46.71,50634.0
2023-11-08 13:30:00,46.71,47.08,46.65,47.06,258886.0,46.71,47.08,46.65,47.06,258886.0
2023-11-08 14:00:00,47.06,47.21,46.92,46.93,102636.0,47.06,47.21,46.92,46.93,102636.0
2023-11-08 14:30:00,46.95,46.99,46.44,46.44,80606.0,46.95,46.99,46.44,46.44,80606.0
2023-11-08 15:00:00,46.47,46.75,46.47,46.53,116189.0,46.47,46.75,46.47,46.53,116189.0
2023-11-08 15:30:00,46.52,46.59,46.32,46.5,1042209.0,46.52,46.59,46.32,46.5,1042209.0
2023-11-09 09:30:00,46.5,46.95,45.82,46.23,160663.0,46.5,46.95,45.82,46.23,160663.0
2023-11-09 10:00:00,46.26,46.32,45.23,45.72,168030.0,46.26,46.32,45.23,45.72,168030.0
2023-11-09 10:30:00,45.76,45.76,44.87,45.3,466932.0,45.76,45.76,44.87,45.3,466932.0
2023-11-09 11:00:00,45.27,45.38,44.62,44.91,224919.0,45.27,45.38,44.62,44.91,224919.0
2023-11-09 11:30:00,44.89,45.04,44.7,44.98,233198.0,44.89,45.04,44.7,44.98,233198.0
2023-11-09 12:00:00,44.97,45.27,44.79,44.85,192746.0,44.97,45.27,44.79,44.85,192746.0
2023-11-09 12:30:00,44.85,45.23,44.72,45.17,425847.0,44.85,45.23,44.72,45.17,425847.0
2023-11-09 13:00:00,45.15,45.2,44.22,44.52,293086.0,45.15,45.2,44.22,44.52,293086.0
2023-11-09 13:30:00,44.52,44.54,43.77,43.88,244605.0,44.52,44.54,43.77,43.88,244605.0
2023-11-09 14:00:00,43.87,43.87,43.25,43.38,169118.0,43.87,43.87,43.25,43.38,169118.0
2023-11-09 14:30:00,43.36,43.51,43.03,43.4,187999.0,43.36,43.51,43.03,43.4,187999.0
2023-11-09 15:00:00,43.38,43.5,43.12,43.17,128217.0,43.38,43.5,43.12,43.17,128217.0
2023-11-09 15:30:00,43.18,43.26,42.67,42.89,935922.0,43.18,43.26,42.67,42.89,935922.0
2023-11-10 09:30:00,42.54,43.49,42.26,43.38,220624.0,42.54,43.49,42.26,43.38,220624.0
2023-11-10 10:00:00,43.27,43.31,42.02,42.11,200973.0,43.27,43.31,42.02,42.11,200973.0
2023-11-10 10:30:00,42.1,42.61,41.94,42.59,136936.0,42.1,42.61,41.94,42.59,136936.0
2023-11-10 11:00:00,42.58,42.86,42.57,42.59,131722.0,42.58,42.86,42.57,42.59,131722.0
2023-11-10 11:30:00,42.59,42.61,42.2,42.41,77027.0,42.59,42.61,42.2,42.41,77027.0
2023-11-10 12:00:00,42.37,42.64,42.03,42.18,95373.0,42.37,42.64,42.03,42.18,95373.0
2023-11-10 12:30:00,42.2,42.73,42.08,42.68,105437.0,42.2,42.73,42.08,42.68,105437.0
2023-11-10 13:00:00,42.65,42.8,42.41,42.56,65494.0,42.65,42.8,42.41,42.56,65494.0
2023-11-10 13:30:00,42.55,42.65,42.32,42.43,71004.0,42.55,42.65,42.32,42.43,71004.0
2023-11-10 14:00:00,42.44,42.96,42.42,42.93,73305.0,42.44,42.96,42.42,42.93,73305.0
2023-11-10 14:30:00,42.91,43.06,42.78,42.96,101385.0,42.91,43.06,42.78,42.96,101385.0
2023-11-10 15:00:00,42.97,43.05,42.77,42.91,100504.0,42.97,43.05,42.77,42.91,100504.0
2023-11-10 15:30:00,42.91,43.43,42.83,43.21,466423.0,42.91,43.43,42.83,43.21,466423.0
2023-11-13 09:30:00,42.73,42.85,41.73,41.97,146736.0,42.73,42.85,41.73,41.97,146736.0
2023-11-13 10:00:00,41.99,42.34,41.44,42.17,147952.0,41.99,42.34,41.44,42.17,147952.0
2023-11-13 10:30:00,42.19,42.31,41.8,42.02,139076.0,42.19,42.31,41.8,42.02,139076.0
2023-11-13 11:00:00,42.04,42.39,42.04,42.3,88167.0,42.04,42.39,42.04,42.3,88167.0
2023-11-13 11:30:00,42.31,42.52,42.19,42.29,90458.0,42.31,42.52,42.19,42.29,90458.0
2023-11-13 12:00:00,42.3,42.39,42.02,42.02,109325.0,42.3,42.39,42.02,42.02,109325.0
2023-11-13 12:30:00,42.04,42.08,41.71,42.02,232790.0,42.04,42.08,41.71,42.02,232790.0
2023-11-13 13:00:00,42.02,42.07,41.56,41.65,150406.0,42.02,42.07,41.56,41.65,150406.0
2023-11-13 13:30:00,41.65,41.87,41.53,41.59,117693.0,41.65,41.87,41.53,41.59,117693.0
2023-11-13 14:00:00,41.6,41.65,41.48,41.56,301492.0,41.6,41.65,41.48,41.56,301492.0
2023-11-13 14:30:00,41.57,41.62,41.46,41.47,278457.0,41.57,41.62,41.46,41.47,278457.0
2023-11-13 15:00:00,41.46,41.56,41.38,41.51,208086.0,41.46,41.56,41.38,41.51,208086.0
2023-11-13 15:30:00,41.53,41.56,40.98,41.32,925810.0,41.53,41.56,40.98,41.32,925810.0
2023-11-14 09:30:00,44.1,45.75,43.9,45.03,1002651.0,44.1,45.75,43.9,45.03,1002651.0
2023-11-14 10:00:00,45.02,45.35,44.13,45.32,361538.0,45.02,45.35,44.13,45.32,361538.0
2023-11-14 10:30:00,45.34,46.53,45.21,46.18,499528.0,45.34,46.53,45.21,46.18,499528.0
2023-11-14 11:00:00,46.18,46.36,45.84,45.95,246284.0,46.18,46.36,45.84,45.95,246284.0
2023-11-14 11:30:00,45.93,46.12,45.65,45.75,165602.0,45.93,46.12,45.65,45.75,165602.0
2023-11-14 12:00:00,45.76,45.76,44.87,45.06,192711.0,45.76,45.76,44.87,45.06,192711.0
2023-11-14 12:30:00,45.03,45.46,44.9,45.37,82704.0,45.03,45.46,44.9,45.37,82704.0
2023-11-14 13:00:00,45.35,45.36,44.92,45.11,120072.0,45.35,45.36,44.92,45.11,120072.0
2023-11-14 13:30:00,45.12,45.16,44.85,44.91,112611.0,45.12,45.16,44.85,44.91,112611.0
2023-11-14 14:00:00,44.92,45.1,44.7,44.84,116429.0,44.92,45.1,44.7,44.84,116429.0
2023-11-14 14:30:00,44.85,45.02,44.73,44.87,222404.0,44.85,45.02,44.73,44.87,222404.0
2023-11-14 15:00:00,44.89,45.76,44.86,45.74,166470.0,44.89,45.76,44.86,45.74,166470.0
2023-11-14 15:30:00,45.74,46.05,45.43,45.58,744005.0,45.74,46.05,45.43,45.58,744005.0
2023-11-15 09:30:00,45.89,48.38,45.8,48.28,587585.0,45.89,48.38,45.8,48.28,587585.0
2023-11-15 10:00:00,48.25,49.69,48.15,49.29,754618.0,48.25,49.69,48.15,49.29,754618.0
2023-11-15 10:30:00,49.33,50.24,49.26,49.94,451024.0,49.33,50.24,49.26,49.94,451024.0
2023-11-15 11:00:00,49.9,50.12,49.63,49.92,398462.0,49.9,50.12,49.63,49.92,398462.0
2023-11-15 11:30:00,49.91,49.97,48.55,48.65,457731.0,49.91,49.97,48.55,48.65,457731.0
2023-11-15 12:00:00,48.65,49.12,48.47,49.12,258212.0,48.65,49.12,48.47,49.12,258212.0
2023-11-15 12:30:00,49.09,49.18,48.67,48.73,100932.0,49.09,49.18,48.67,48.73,100932.0
2023-11-15 13:00:00,48.71,48.73,48.16,48.6,144889.0,48.71,48.73,48.16,48.6,144889.0
2023-11-15 13:30:00,48.62,48.77,48.45,48.66,96389.0,48.62,48.77,48.45,48.66,96389.0
2023-11-15 14:00:00,48.66,48.74,48.18,48.43,129418.0,48.66,48.74,48.18,48.43,129418.0
2023-11-15 14:30:00,48.43,48.56,48.07,48.56,156399.0,48.43,48.56,48.07,48.56,156399.0
2023-11-15 15:00:00,48.54,48.55,47.97,48.01,140820.0,48.54,48.55,47.97,48.01,140820.0
2023-11-15 15:30:00,48.0,48.06,47.49,47.61,730735.0,48.0,48.06,47.49,47.61,730735.0
2023-11-16 09:30:00,46.61,46.83,46.0,46.33,291684.0,46.61,46.83,46.0,46.33,291684.0
2023-11-16 10:00:00,46.36,47.04,45.99,46.97,237585.0,46.36,47.04,45.99,46.97,237585.0
2023-11-16 10:30:00,46.97,47.22,45.72,45.99,207808.0,46.97,47.22,45.72,45.99,207808.0
2023-11-16 11:00:00,45.98,46.32,45.84,45.97,83469.0,45.98,46.32,45.84,45.97,83469.0
2023-11-16 11:30:00,46.01,46.1,45.5,45.66,95312.0,46.01,46.1,45.5,45.66,95312.0
2023-11-16 12:00:00,45.67,46.09,45.65,45.96,101553.0,45.67,46.09,45.65,45.96,101553.0
2023-11-16 12:30:00,45.96,46.44,45.96,46.31,80960.0,45.96,46.44,45.96,46.31,80960.0
2023-11-16 13:00:00,46.3,46.34,45.82,45.96,115474.0,46.3,46.34,45.82,45.96,115474.0
2023-11-16 13:30:00,45.94,46.14,45.68,45.86,59556.0,45.94,46.14,45.68,45.86,59556.0
2023-11-16 14:00:00,45.86,45.98,45.68,45.72,47116.0,45.86,45.98,45.68,45.72,47116.0
2023-11-16 14:30:00,45.73,46.23,45.71,46.11,115543.0,45.73,46.23,45.71,46.11,115543.0
2023-11-16 15:00:00,46.1,46.21,45.68,45.95,175726.0,46.1,46.21,45.68,45.95,175726.0
2023-11-16 15:30:00,45.95,46.1,45.72,46.1,688180.0,45.95,46.1,45.72,46.1,688180.0
2023-11-17 09:30:00,46.62,46.93,45.93,46.66,183507.0,46.62,46.93,45.93,46.66,183507.0
2023-11-17 10:00:00,46.69,47.48,46.24,47.19,215531.0,46.69,47.48,46.24,47.19,215531.0
2023-11-17 10:30:00,47.19,47.55,46.81,47.42,238428.0,47.19,47.55,46.81,47.42,238428.0
2023-11-17 11:00:00,47.44,47.52,46.66,46.84,288319.0,47.44,47.52,46.66,46.84,288319.0
2023-11-17 11:30:00,46.8,47.11,46.68,47.06,58007.0,46.8,47.11,46.68,47.06,58007.0
2023-11-17 12:00:00,47.11,47.41,46.97,47.22,98117.0,47.11,47.41,46.97,47.22,98117.0
2023-11-17 12:30:00,47.19,47.28,47.04,47.28,71996.0,47.19,47.28,47.04,47.28,71996.0
2023-11-17 13:00:00,47.28,47.52,47.26,47.35,63495.0,47.28,47.52,47.26,47.35,63495.0
2023-11-17 13:30:00,47.35,47.51,47.21,47.42,80926.0,47.35,47.51,47.21,47.42,80926.0
2023-11-17 14:00:00,47.47,47.58,47.14,47.23,57669.0,47.47,47.58,47.14,47.23,57669.0
2023-11-17 14:30:00,47.23,47.23,46.88,47.07,121466.0,47.23,47.23,46.88,47.07,121466.0
2023-11-17 15:00:00,47.06,47.48,47.0,47.24,98228.0,47.06,47.48,47.0,47.24,98228.0
2023-11-17 15:30:00,47.22,47.23,46.82,47.14,436968.0,47.22,47.23,46.82,47.14,436968.0
2023-11-20 09:30:00,47.28,49.45,47.22,49.36,423550.0,47.28,49.45,47.22,49.36,423550.0
2023-11-20 10:00:00,49.41,49.82,49.16,49.25,259854.0,49.41,49.82,49.16,49.25,259854.0
2023-11-20 10:30:00,49.24,50.33,49.05,50.12,559711.0,49.24,50.33,49.05,50.12,559711.0
2023-11-20 11:00:00,50.06,50.45,49.83,50.08,244057.0,50.06,50.45,49.83,50.08,244057.0
2023-11-20 11:30:00,50.11,50.13,49.67,49.69,127682.0,50.11,50.13,49.67,49.69,127682.0
2023-11-20 12:00:00,49.69,50.22,49.67,49.94,127373.0,49.69,50.22,49.67,49.94,127373.0
2023-11-20 12:30:00,49.92,49.97,49.64,49.85,78907.0,49.92,49.97,49.64,49.85,78907.0
2023-11-20 13:00:00,49.86,50.19,49.78,49.97,67400.0,49.86,50.19,49.78,49.97,67400.0
2023-11-20 13:30:00,49.96,49.98,49.64,49.74,88912.0,49.96,49.98,49.64,49.74,88912.0
2023-11-20 14:00:00,49.74,49.82,49.46,49.61,84248.0,49.74,49.82,49.46,49.61,84248.0
2023-11-20 14:30:00,49.6,49.74,49.4,49.61,92095.0,49.6,49.74,49.4,49.61,92095.0
2023-11-20 15:00:00,49.62,49.81,49.45,49.64,105096.0,49.62,49.81,49.45,49.64,105096.0
2023-11-20 15:30:00,49.65,49.8,49.27,49.47,464172.0,49.65,49.8,49.27,49.47,464172.0
2023-11-21 09:30:00,48.64,48.83,47.29,48.55,344104.0,48.64,48.83,47.29,48.55,344104.0
2023-11-21 10:00:00,48.6,49.06,48.15,48.19,310912.0,48.6,49.06,48.15,48.19,310912.0
2023-11-21 10:30:00,48.21,48.26,47.55,47.77,179911.0,48.21,48.26,47.55,47.77,179911.0
2023-11-21 11:00:00,47.76,47.88,47.41,47.73,155308.0,47.76,47.88,47.41,47.73,155308.0
2023-11-21 11:30:00,47.76,47.97,47.51,47.88,97654.0,47.76,47.97,47.51,47.88,97654.0
2023-11-21 12:00:00,47.86,48.26,47.8,48.23,61076.0,47.86,48.26,47.8,48.23,61076.0
2023-11-21 12:30:00,48.24,48.57,48.21,48.48,73642.0,48.24,48.57,48.21,48.48,73642.0
2023-11-21 13:00:00,48.49,48.52,48.26,48.52,67261.0,48.49,48.52,48.26,48.52,67261.0
2023-11-21 13:30:00,48.53,48.54,48.28,48.34,109887.0,48.53,48.54,48.28,48.34,109887.0
2023-11-21 14:00:00,48.34,48.57,48.26,48.5,51189.0,48.34,48.57,48.26,48.5,51189.0
2023-11-21 14:30:00,48.5,48.52,48.27,48.41,58001.0,48.5,48.52,48.27,48.41,58001.0
2023-11-21 15:00:00,48.41,48.49,48.22,48.28,64794.0,48.41,48.49,48.22,48.28,64794.0
2023-11-21 15:30:00,48.29,48.3,47.97,48.19,393948.0,48.29,48.3,47.97,48.19,393948.0
2023-11-22 09:30:00,48.83,49.69,48.06,48.47,269200.0,48.83,49.69,48.06,48.47,269200.0
2023-11-22 10:00:00,48.46,49.37,48.22,49.29,132931.0,48.46,49.37,48.22,49.29,132931.0
2023-11-22 10:30:00,49.28,49.86,48.95,48.96,370419.0,49.28,49.86,48.95,48.96,370419.0
2023-11-22 11:00:00,48.97,49.33,48.83,49.02,89431.0,48.97,49.33,48.83,49.02,89431.0
2023-11-22 11:30:00,49.05,49.42,48.91,49.38,70675.0,49.05,49.42,48.91,49.38,70675.0
2023-11-22 12:00:00,49.38,49.61,49.33,49.37,86109.0,49.38,49.61,49.33,49.37,86109.0
2023-11-22 12:30:00,49.35,49.51,49.04,49.06,52741.0,49.35,49.51,49.04,49.06,52741.0
2023-11-22 13:00:00,49.09,49.42,49.08,49.39,72554.0,49.09,49.42,49.08,49.39,72554.0
2023-11-22 13:30:00,49.37,49.52,49.24,49.39,87600.0,49.37,49.52,49.24,49.39,87600.0
2023-11-22 14:00:00,49.37,49.52,49.3,49.37,124166.0,49.37,49.52,49.3,49.37,124166.0
2023-11-22 14:30:00,49.37,49.39,49.03,49.33,78114.0,49.37,49.39,49.03,49.33,78114.0
2023-11-22 15:00:00,49.34,49.4,49.18,49.33,78845.0,49.34,49.4,49.18,49.33,78845.0
2023-11-22 15:30:00,49.34,49.34,48.75,48.86,511103.0,49.34,49.34,48.75,48.86,511103.0
2023-11-24 09:30:00,48.23,48.94,47.58,47.88,178860.0,48.23,48.94,47.58,47.88,178860.0
2023-11-24 10:00:00,47.83,48.68,47.83,48.56,145460.0,47.83,48.68,47.83,48.56,145460.0
2023-11-24 10:30:00,48.56,49.13,48.5,49.11,105782.0,48.56,49.13,48.5,49.11,105782.0
2023-11-24 11:00:00,49.13,49.35,48.84,48.93,86022.0,49.13,49.35,48.84,48.93,86022.0
2023-11-24 11:30:00,48.93,49.11,48.84,48.89,54505.0,48.93,49.11,48.84,48.89,54505.0
2023-11-24 12:00:00,48.87,49.09,48.82,48.99,53236.0,48.87,49.09,48.82,48.99,53236.0
2023-11-24 12:30:00,49.04,49.45,49.02,49.15,154086.0,49.04,49.45,49.02,49.15,154086.0
2023-11-27 09:30:00,49.31,50.77,49.31,50.32,599594.0,49.31,50.77,49.31,50.32,599594.0
2023-11-27 10:00:00,50.34,52.09,50.1,51.41,514372.0,50.34,52.09,50.1,51.41,514372.0
2023-11-27 10:30:00,51.42,51.98,51.21,51.56,272162.0,51.42,51.98,51.21,51.56,272162.0
2023-11-27 11:00:00,51.59,52.04,51.36,51.98,230469.0,51.59,52.04,51.36,51.98,230469.0
2023-11-27 11:30:00,51.97,52.02,51.75,51.96,184018.0,51.97,52.02,51.75,51.96,184018.0
2023-11-27 12:00:00,51.98,52.26,51.86,52.01,147405.0,51.98,52.26,51.86,52.01,147405.0
2023-11-27 12:30:00,52.07,52.34,52.06,52.1,137827.0,52.07,52.34,52.06,52.1,137827.0
2023-11-27 13:00:00,52.09,52.13,51.6,51.84,94424.0,52.09,52.13,51.6,51.84,94424.0
2023-11-27 13:30:00,51.85,52.12,51.75,51.92,72060.0,51.85,52.12,51.75,51.92,72060.0
2023-11-27 14:00:00,51.95,52.37,51.93,52.36,85936.0,51.95,52.37,51.93,52.36,85936.0
2023-11-27 14:30:00,52.35,52.56,52.01,52.49,198996.0,52.35,52.56,52.01,52.49,198996.0
2023-11-27 15:00:00,52.47,52.9,52.15,52.83,273302.0,52.47,52.9,52.15,52.83,273302.0
2023-11-27 15:30:00,52.83,53.11,52.75,52.77,820463.0,52.83,53.11,52.75,52.77,820463.0
2023-11-28 09:30:00,52.39,52.98,51.6,52.12,430275.0,52.39,52.98,51.6,52.12,430275.0
2023-11-28 10:00:00,52.02,53.66,51.95,53.34,452673.0,52.02,53.66,51.95,53.34,452673.0
2023-11-28 10:30:00,53.36,54.28,53.32,53.89,301522.0,53.36,54.28,53.32,53.89,301522.0
2023-11-28 11:00:00,53.95,54.2,53.83,54.07,141355.0,53.95,54.2,53.83,54.07,141355.0
2023-11-28 11:30:00,54.1,54.86,54.09,54.82,265851.0,54.1,54.86,54.09,54.82,265851.0
2023-11-28 12:00:00,54.82,55.48,54.82,55.45,365881.0,54.82,55.48,54.82,55.45,365881.0
2023-11-28 12:30:00,55.42,55.42,54.87,54.94,193057.0,55.42,55.42,54.87,54.94,193057.0
2023-11-28 13:00:00,54.94,55.05,54.37,54.72,125473.0,54.94,55.05,54.37,54.72,125473.0
2023-11-28 13:30:00,54.71,55.31,54.45,55.08,167298.0,54.71,55.31,54.45,55.08,167298.0
2023-11-28 14:00:00,55.09,55.19,54.86,55.15,112972.0,55.09,55.19,54.86,55.15,112972.0
2023-11-28 14:30:00,55.15,55.87,55.11,55.64,198768.0,55.15,55.87,55.11,55.64,198768.0
2023-11-28 15:00:00,55.68,56.07,55.61,55.93,314007.0,55.68,56.07,55.61,55.93,314007.0
2023-11-28 15:30:00,55.93,57.14,55.9,57.01,1047903.0,55.93,57.14,55.9,57.01,1047903.0
2023-11-29 09:30:00,57.76,60.71,57.72,59.97,934171.0,57.76,60.71,57.72,59.97,934171.0
2023-11-29 10:00:00,59.9,60.01,58.18,58.91,418878.0,59.9,60.01,58.18,58.91,418878.0
2023-11-29 10:30:00,58.89,59.08,58.06,58.71,322785.0,58.89,59.08,58.06,58.71,322785.0
2023-11-29 11:00:00,58.73,59.25,58.25,58.36,194640.0,58.73,59.25,58.25,58.36,194640.0
2023-11-29 11:30:00,58.37,59.12,58.32,59.02,128935.0,58.37,59.12,58.32,59.02,128935.0
2023-11-29 12:00:00,59.05,59.13,58.62,58.62,105337.0,59.05,59.13,58.62,58.62,105337.0
2023-11-29 12:30:00,58.62,58.85,58.53,58.57,115028.0,58.62,58.85,58.53,58.57,115028.0
2023-11-29 13:00:00,58.55,58.78,58.37,58.74,99828.0,58.55,58.78,58.37,58.74,99828.0
2023-11-29 13:30:00,58.72,59.09,58.45,58.87,125882.0,58.72,59.09,58.45,58.87,125882.0
2023-11-29 14:00:00,58.86,59.33,58.7,59.09,137868.0,58.86,59.33,58.7,59.09,137868.0
2023-11-29 14:30:00,59.09,59.1,58.36,58.48,122182.0,59.09,59.1,58.36,58.48,122182.0
2023-11-29 15:00:00,58.46,58.5,58.05,58.5,185543.0,58.46,58.5,58.05,58.5,185543.0
2023-11-29 15:30:00,58.5,58.65,58.16,58.5,473166.0,58.5,58.65,58.16,58.5,473166.0
2023-11-30 09:30:00,58.79,58.98,56.62,57.87,290543.0,58.79,58.98,56.62,57.87,290543.0
2023-11-30 10:00:00,57.88,57.92,57.11,57.73,127092.0,57.88,57.92,57.11,57.73,127092.0
2023-11-30 10:30:00,57.73,57.87,56.5,57.17,257004.0,57.73,57.87,56.5,57.17,257004.0
2023-11-30 11:00:00,57.22,57.45,56.43,56.45,133087.0,57.22,57.45,56.43,56.45,133087.0
2023-11-30 11:30:00,56.42,56.49,56.09,56.25,169605.0,56.42,56.49,56.09,56.25,169605.0
2023-11-30 12:00:00,56.22,56.88,56.19,56.73,88270.0,56.22,56.88,56.19,56.73,88270.0
2023-11-30 12:30:00,56.72,57.08,56.65,56.68,78336.0,56.72,57.08,56.65,56.68,78336.0
2023-11-30 13:00:00,56.65,56.76,56.33,56.72,81955.0,56.65,56.76,56.33,56.72,81955.0
2023-11-30 13:30:00,56.7,56.96,56.38,56.5,65792.0,56.7,56.96,56.38,56.5,65792.0
2023-11-30 14:00:00,56.47,56.85,56.36,56.36,93441.0,56.47,56.85,56.36,56.36,93441.0
2023-11-30 14:30:00,56.38,56.87,56.32,56.74,136272.0,56.38,56.87,56.32,56.74,136272.0
2023-11-30 15:00:00,56.76,56.98,56.0,56.13,186572.0,56.76,56.98,56.0,56.13,186572.0
2023-11-30 15:30:00,56.12,56.42,55.73,55.75,844376.0,56.12,56.42,55.73,55.75,844376.0
2023-12-01 09:30:00,56.06,56.61,55.45,55.99,193322.0,56.06,56.61,55.45,55.99,193322.0
2023-12-01 10:00:00,56.03,57.52,56.03,57.1,209277.0,56.03,57.52,56.03,57.1,209277.0
2023-12-01 10:30:00,57.1,57.67,56.92,57.5,121527.0,57.1,57.67,56.92,57.5,121527.0
2023-12-01 11:00:00,57.47,58.15,57.11,57.73,213763.0,57.47,58.15,57.11,57.73,213763.0
2023-12-01 11:30:00,57.71,57.98,57.48,57.79,100012.0,57.71,57.98,57.48,57.79,100012.0
2023-12-01 12:00:00,57.8,58.06,57.31,57.6,125380.0,57.8,58.06,57.31,57.6,125380.0
2023-12-01 12:30:00,57.55,58.14,57.55,58.06,128200.0,57.55,58.14,57.55,58.06,128200.0
2023-12-01 13:00:00,58.05,58.3,57.75,57.89,148498.0,58.05,58.3,57.75,57.89,148498.0
2023-12-01 13:30:00,57.9,58.14,57.77,58.1,67334.0,57.9,58.14,57.77,58.1,67334.0
2023-12-01 14:00:00,58.08,58.44,58.04,58.38,109716.0,58.08,58.44,58.04,58.38,109716.0
2023-12-01 14:30:00,58.4,58.71,58.36,58.5,97891.0,58.4,58.71,58.36,58.5,97891.0
2023-12-01 15:00:00,58.5,58.91,58.45,58.61,202330.0,58.5,58.91,58.45,58.61,202330.0
2023-12-01 15:30:00,58.62,58.73,58.07,58.49,648830.0,58.62,58.73,58.07,58.49,648830.0
2023-12-04 09:30:00,57.98,59.26,57.46,58.58,260706.0,57.98,59.26,57.46,58.58,260706.0
2023-12-04 10:00:00,58.61,59.75,58.57,58.93,222235.0,58.61,59.75,58.57,58.93,222235.0
2023-12-04 10:30:00,58.94,59.0,57.43,57.73,222190.0,58.94,59.0,57.43,57.73,222190.0
2023-12-04 11:00:00,57.7,59.17,57.65,58.8,190092.0,57.7,59.17,57.65,58.8,190092.0
2023-12-04 11:30:00,58.82,59.64,58.52,59.61,187603.0,58.82,59.64,58.52,59.61,187603.0
2023-12-04 12:00:00,59.6,59.62,59.1,59.48,111753.0,59.6,59.62,59.1,59.48,111753.0
2023-12-04 12:30:00,59.43,59.71,59.35,59.53,78112.0,59.43,59.71,59.35,59.53,78112.0
2023-12-04 13:00:00,59.5,59.5,58.65,58.66,87160.0,59.5,59.5,58.65,58.66,87160.0
2023-12-04 13:30:00,58.64,58.94,58.57,58.66,102811.0,58.64,58.94,58.57,58.66,102811.0
2023-12-04 14:00:00,58.66,58.76,58.38,58.52,60781.0,58.66,58.76,58.38,58.52,60781.0
2023-12-04 14:30:00,58.55,58.59,58.19,58.21,75278.0,58.55,58.59,58.19,58.21,75278.0
2023-12-04 15:00:00,58.24,58.72,58.23,58.45,73669.0,58.24,58.72,58.23,58.45,73669.0
2023-12-04 15:30:00,58.46,58.46,58.14,58.31,277504.0,58.46,58.46,58.14,58.31,277504.0
2023-12-05 09:30:00,57.37,57.58,55.67,56.67,250487.0,57.37,57.58,55.67,56.67,250487.0
2023-12-05 10:00:00,56.82,58.22,56.73,57.56,221905.0,56.82,58.22,56.73,57.56,221905.0
2023-12-05 10:30:00,57.56,57.71,57.24,57.69,133962.0,57.56,57.71,57.24,57.69,133962.0
2023-12-05 11:00:00,57.71,57.71,56.29,56.42,75268.0,57.71,57.71,56.29,56.42,75268.0
2023-12-05 11:30:00,56.44,56.54,55.85,56.09,79557.0,56.44,56.54,55.85,56.09,79557.0
2023-12-05 12:00:00,56.09,56.59,56.06,56.33,87956.0,56.09,56.59,56.06,56.33,87956.0
2023-12-05 12:30:00,56.34,56.47,55.96,56.44,124029.0,56.34,56.47,55.96,56.44,124029.0
2023-12-05 13:00:00,56.42,56.44,55.98,56.25,63346.0,56.42,56.44,55.98,56.25,63346.0
2023-12-05 13:30:00,56.16,56.43,55.91,56.22,239018.0,56.16,56.43,55.91,56.22,239018.0
2023-12-05 14:00:00,56.22,56.33,55.95,56.26,109744.0,56.22,56.33,55.95,56.26,109744.0
2023-12-05 14:30:00,56.25,56.45,56.05,56.41,119398.0,56.25,56.45,56.05,56.41,119398.0
2023-12-05 15:00:00,56.43,56.59,56.29,56.32,107959.0,56.43,56.59,56.29,56.32,107959.0
2023-12-05 15:30:00,56.27,56.32,55.61,55.61,684022.0,56.27,56.32,55.61,55.61,684022.0
2023-12-06 09:30:00,56.07,56.62,53.28,54.14,731623.0,56.07,56.62,53.28,54.14,731623.0
2023-12-06 10:00:00,54.14,55.51,53.88,54.25,400698.0,54.14,55.51,53.88,54.25,400698.0
2023-12-06 10:30:00,54.28,54.82,54.09,54.5,240165.0,54.28,54.82,54.09,54.5,240165.0
2023-12-06 11:00:00,54.5,54.57,53.88,53.98,145837.0,54.5,54.57,53.88,53.98,145837.0
2023-12-06 11:30:00,53.96,54.26,53.61,54.26,158808.0,53.96,54.26,53.61,54.26,158808.0
2023-12-06 12:00:00,54.3,54.76,54.19,54.61,143126.0,54.3,54.76,54.19,54.61,143126.0
2023-12-06 12:30:00,54.57,54.65,53.63,53.64,120270.0,54.57,54.65,53.63,53.64,120270.0
2023-12-06 13:00:00,53.63,53.8,53.25,53.57,185780.0,53.63,53.8,53.25,53.57,185780.0
2023-12-06 13:30:00,53.59,53.78,53.33,53.38,122775.0,53.59,53.78,53.33,53.38,122775.0
2023-12-06 14:00:00,53.38,53.5,53.13,53.13,120489.0,53.38,53.5,53.13,53.13,120489.0
2023-12-06 14:30:00,53.12,53.67,53.1,53.31,94314.0,53.12,53.67,53.1,53.31,94314.0
2023-12-06 15:00:00,53.29,53.39,52.13,52.38,233929.0,53.29,53.39,52.13,52.38,233929.0
2023-12-06 15:30:00,52.4,53.18,52.31,53.07,547609.0,52.4,53.18,52.31,53.07,547609.0
2023-12-07 09:30:00,52.35,53.81,51.83,53.01,382921.0,52.35,53.81,51.83,53.01,382921.0
2023-12-07 10:00:00,52.92,53.21,52.04,53.16,137395.0,52.92,53.21,52.04,53.16,137395.0
2023-12-07 10:30:00,53.18,53.25,52.33,52.8,180104.0,53.18,53.25,52.33,52.8,180104.0
2023-12-07 11:00:00,52.83,53.09,52.46,53.04,96777.0,52.83,53.09,52.46,53.04,96777.0
2023-12-07 11:30:00,53.03,53.28,52.78,52.92,68122.0,53.03,53.28,52.78,52.92,68122.0
2023-12-07 12:00:00,52.96,53.17,52.63,53.03,95954.0,52.96,53.17,52.63,53.03,95954.0
2023-12-07 12:30:00,52.97,53.0,52.58,52.92,66027.0,52.97,53.0,52.58,52.92,66027.0
2023-12-07 13:00:00,52.91,53.09,52.77,52.9,119170.0,52.91,53.09,52.77,52.9,119170.0
2023-12-07 13:30:00,52.87,52.97,52.36,52.58,117181.0,52.87,52.97,52.36,52.58,117181.0
2023-12-07 14:00:00,52.56,52.72,52.47,52.68,100543.0,52.56,52.72,52.47,52.68,100543.0
2023-12-07 14:30:00,52.66,52.83,52.28,52.54,110978.0,52.66,52.83,52.28,52.54,110978.0
2023-12-07 15:00:00,52.55,52.73,52.42,52.7,114042.0,52.55,52.73,52.42,52.7,114042.0
2023-12-07 15:30:00,52.67,53.09,52.39,53.08,451954.0,52.67,53.09,52.39,53.08,451954.0
2023-12-08 09:30:00,52.31,53.75,51.89,52.21,469903.0,52.31,53.75,51.89,52.21,469903.0
2023-12-08 10:00:00,52.35,54.64,52.13,54.52,738211.0,52.35,54.64,52.13,54.52,738211.0
2023-12-08 10:30:00,54.54,55.7,54.14,54.63,441112.0,54.54,55.7,54.14,54.63,441112.0
2023-12-08 11:00:00,54.67,54.99,53.8,54.3,282268.0,54.67,54.99,53.8,54.3,282268.0
2023-12-08 11:30:00,54.4,54.73,54.01,54.58,214557.0,54.4,54.73,54.01,54.58,214557.0
2023-12-08 12:00:00,54.56,54.95,54.22,54.86,111017.0,54.56,54.95,54.22,54.86,111017.0
2023-12-08 12:30:00,54.82,54.91,54.63,54.83,76073.0,54.82,54.91,54.63,54.83,76073.0
2023-12-08 13:00:00,54.85,55.14,54.85,55.07,98171.0,54.85,55.14,54.85,55.07,98171.0
2023-12-08 13:30:00,55.07,55.34,54.85,55.24,107525.0,55.07,55.34,54.85,55.24,107525.0
2023-12-08 14:00:00,55.22,55.43,55.1,55.23,120933.0,55.22,55.43,55.1,55.23,120933.0
2023-12-08 14:30:00,55.26,55.36,54.68,54.89,309728.0,55.26,55.36,54.68,54.89,309728.0
2023-12-08 15:00:00,54.91,55.3,54.8,55.23,305584.0,54.91,55.3,54.8,55.23,305584.0
2023-12-08 15:30:00,55.25,55.31,54.82,55.13,702456.0,55.25,55.31,54.82,55.13,702456.0
2023-12-11 09:30:00,54.52,56.44,54.4,55.55,327337.0,54.52,56.44,54.4,55.55,327337.0
2023-12-11 10:00:00,55.59,56.51,55.09,55.77,335212.0,55.59,56.51,55.09,55.77,335212.0
2023-12-11 10:30:00,55.75,56.41,55.71,56.35,202892.0,55.75,56.41,55.71,56.35,202892.0
2023-12-11 11:00:00,56.32,56.53,55.6,55.71,181926.0,56.32,56.53,55.6,55.71,181926.0
2023-12-11 11:30:00,55.71,56.23,55.68,56.23,75078.0,55.71,56.23,55.68,56.23,75078.0
2023-12-11 12:00:00,56.23,56.58,56.21,56.29,85957.0,56.23,56.58,56.21,56.29,85957.0
2023-12-11 12:30:00,56.3,56.36,56.12,56.17,53793.0,56.3,56.36,56.12,56.17,53793.0
2023-12-11 13:00:00,56.16,56.6,56.15,56.58,64973.0,56.16,56.6,56.15,56.58,64973.0
2023-12-11 13:30:00,56.58,56.59,56.14,56.22,55239.0,56.58,56.59,56.14,56.22,55239.0
2023-12-11 14:00:00,56.22,56.49,56.18,56.2,54184.0,56.22,56.49,56.18,56.2,54184.0
2023-12-11 14:30:00,56.2,56.26,55.84,55.97,141672.0,56.2,56.26,55.84,55.97,141672.0
2023-12-11 15:00:00,55.98,56.0,55.3,55.3,179435.0,55.98,56.0,55.3,55.3,179435.0
2023-12-11 15:30:00,55.3,55.33,54.76,54.91,554975.0,55.3,55.33,54.76,54.91,554975.0
2023-12-12 09:30:00,54.28,54.5,52.2,52.99,379721.0,54.28,54.5,52.2,52.99,379721.0
2023-12-12 10:00:00,52.99,53.01,51.98,52.08,318062.0,52.99,53.01,51.98,52.08,318062.0
2023-12-12 10:30:00,52.08,52.39,51.5,51.75,398691.0,52.08,52.39,51.5,51.75,398691.0
2023-12-12 11:00:00,51.77,52.66,51.75,51.75,457618.0,51.77,52.66,51.75,51.75,457618.0
2023-12-12 11:30:00,51.75,51.81,51.16,51.33,289972.0,51.75,51.81,51.16,51.33,289972.0
2023-12-12 12:00:00,51.33,51.65,51.02,51.62,157878.0,51.33,51.65,51.02,51.62,157878.0
2023-12-12 12:30:00,51.63,52.07,51.61,51.69,128026.0,51.63,52.07,51.61,51.69,128026.0
2023-12-12 13:00:00,51.69,52.12,51.61,51.81,121340.0,51.69,52.12,51.61,51.81,121340.0
2023-12-12 13:30:00,51.79,51.79,51.36,51.36,121947.0,51.79,51.79,51.36,51.36,121947.0
2023-12-12 14:00:00,51.37,51.84,51.37,51.52,244475.0,51.37,51.84,51.37,51.52,244475.0
2023-12-12 14:30:00,51.53,51.68,51.41,51.53,152977.0,51.53,51.68,51.41,51.53,152977.0
2023-12-12 15:00:00,51.55,51.7,51.25,51.4,283948.0,51.55,51.7,51.25,51.4,283948.0
2023-12-12 15:30:00,51.4,52.08,51.12,52.06,894694.0,51.4,52.08,51.12,52.06,894694.0
2023-12-13 09:30:00,52.04,52.96,51.46,51.71,428056.0,52.04,52.96,51.46,51.71,428056.0
2023-12-13 10:00:00,51.66,52.34,51.4,51.82,315939.0,51.66,52.34,51.4,51.82,315939.0
2023-12-13 10:30:00,51.82,52.32,51.69,52.2,204751.0,51.82,52.32,51.69,52.2,204751.0
2023-12-13 11:00:00,52.22,52.59,51.89,51.99,204878.0,52.22,52.59,51.89,51.99,204878.0
2023-12-13 11:30:00,52.0,52.02,50.45,50.64,529808.0,52.0,52.02,50.45,50.64,529808.0
2023-12-13 12:00:00,50.64,51.14,50.36,50.81,278957.0,50.64,51.14,50.36,50.81,278957.0
2023-12-13 12:30:00,50.83,50.9,50.59,50.73,78503.0,50.83,50.9,50.59,50.73,78503.0
2023-12-13 13:00:00,50.76,50.83,50.2,50.36,120535.0,50.76,50.83,50.2,50.36,120535.0
2023-12-13 13:30:00,50.31,50.57,50.19,50.47,102403.0,50.31,50.57,50.19,50.47,102403.0
2023-12-13 14:00:00,50.5,53.58,50.49,53.52,1034870.0,50.5,53.58,50.49,53.52,1034870.0
2023-12-13 14:30:00,53.51,56.07,53.34,55.64,1135922.0,53.51,56.07,53.34,55.64,1135922.0
2023-12-13 15:00:00,55.64,57.44,55.64,56.1,995592.0,55.64,57.44,55.64,56.1,995592.0
2023-12-13 15:30:00,56.12,57.99,56.11,56.93,1446537.0,56.12,57.99,56.11,56.93,1446537.0
2023-12-14 09:30:00,61.91,67.11,60.85,66.78,1861617.0,61.91,67.11,60.85,66.78,1861617.0
2023-12-14 10:00:00,66.78,66.94,63.1,64.42,1000682.0,66.78,66.94,63.1,64.42,1000682.0
2023-12-14 10:30:00,64.44,64.45,62.62,63.53,598924.0,64.44,64.45,62.62,63.53,598924.0
2023-12-14 11:00:00,63.48,63.52,62.53,63.52,347567.0,63.48,63.52,62.53,63.52,347567.0
2023-12-14 11:30:00,63.47,64.08,63.1,63.89,239378.0,63.47,64.08,63.1,63.89,239378.0
2023-12-14 12:00:00,63.88,64.4,63.59,64.0,335981.0,63.88,64.4,63.59,64.0,335981.0
2023-12-14 12:30:00,63.99,64.28,62.85,62.88,270288.0,63.99,64.28,62.85,62.88,270288.0
2023-12-14 13:00:00,62.89,64.01,62.21,63.66,267989.0,62.89,64.01,62.21,63.66,267989.0
2023-12-14 13:30:00,63.73,64.2,62.86,62.91,170743.0,63.73,64.2,62.86,62.91,170743.0
2023-12-14 14:00:00,62.91,63.65,62.74,63.61,319333.0,62.91,63.65,62.74,63.61,319333.0
2023-12-14 14:30:00,63.62,63.83,63.27,63.59,202335.0,63.62,63.83,63.27,63.59,202335.0
2023-12-14 15:00:00,63.6,63.83,63.19,63.3,397498.0,63.6,63.83,63.19,63.3,397498.0
2023-12-14 15:30:00,63.31,64.19,63.25,64.14,1040699.0,63.31,64.19,63.25,64.14,1040699.0
2023-12-15 09:30:00,65.23,65.23,62.09,63.07,349960.0,65.23,65.23,62.09,63.07,349960.0
2023-12-15 10:00:00,63.2,64.16,62.77,64.13,343224.0,63.2,64.16,62.77,64.13,343224.0
2023-12-15 10:30:00,64.15,64.83,63.96,64.66,266286.0,64.15,64.83,63.96,64.66,266286.0
2023-12-15 11:00:00,64.7,64.88,64.05,64.39,108068.0,64.7,64.88,64.05,64.39,108068.0
2023-12-15 11:30:00,64.4,65.21,64.32,65.2,174892.0,64.4,65.21,64.32,65.2,174892.0
2023-12-15 12:00:00,65.21,65.41,64.04,64.17,274697.0,65.21,65.41,64.04,64.17,274697.0
2023-12-15 12:30:00,64.23,64.5,63.55,63.57,108625.0,64.23,64.5,63.55,63.57,108625.0
2023-12-15 13:00:00,63.56,64.21,63.08,64.2,142470.0,63.56,64.21,63.08,64.2,142470.0
2023-12-15 13:30:00,64.17,64.18,63.26,63.44,156783.0,64.17,64.18,63.26,63.44,156783.0
2023-12-15 14:00:00,63.42,64.04,63.36,63.69,66517.0,63.42,64.04,63.36,63.69,66517.0
2023-12-15 14:30:00,63.67,63.88,63.37,63.51,113565.0,63.67,63.88,63.37,63.51,113565.0
2023-12-15 15:00:00,63.53,63.73,63.37,63.58,136525.0,63.53,63.73,63.37,63.58,136525.0
2023-12-15 15:30:00,63.6,64.45,63.57,64.14,439446.0,63.6,64.45,63.57,64.14,439446.0
2023-12-18 09:30:00,64.22,65.57,62.63,65.09,329855.0,64.22,65.57,62.63,65.09,329855.0
2023-12-18 10:00:00,65.09,65.6,64.03,64.17,180928.0,65.09,65.6,64.03,64.17,180928.0
2023-12-18 10:30:00,64.17,64.19,63.04,63.28,186721.0,64.17,64.19,63.04,63.28,186721.0
2023-12-18 11:00:00,63.22,63.45,62.74,62.89,273207.0,63.22,63.45,62.74,62.89,273207.0
2023-12-18 11:30:00,62.85,63.2,62.7,62.97,113362.0,62.85,63.2,62.7,62.97,113362.0
2023-12-18 12:00:00,62.97,64.0,62.91,63.9,193759.0,62.97,64.0,62.91,63.9,193759.0
2023-12-18 12:30:00,63.94,64.43,63.89,64.27,113199.0,63.94,64.43,63.89,64.27,113199.0
2023-12-18 13:00:00,64.25,64.34,63.35,63.35,57590.0,64.25,64.34,63.35,63.35,57590.0
2023-12-18 13:30:00,63.35,63.69,63.28,63.47,50039.0,63.35,63.69,63.28,63.47,50039.0
2023-12-18 14:00:00,63.44,63.6,62.95,63.12,87079.0,63.44,63.6,62.95,63.12,87079.0
2023-12-18 14:30:00,63.02,63.6,62.91,63.32,95073.0,63.02,63.6,62.91,63.32,95073.0
2023-12-18 15:00:00,63.34,63.47,63.04,63.07,95125.0,63.34,63.47,63.04,63.07,95125.0
2023-12-18 15:30:00,63.06,63.49,62.84,62.93,362099.0,63.06,63.49,62.84,62.93,362099.0
2023-12-19 09:30:00,63.98,66.2,63.81,65.69,347272.0,63.98,66.2,63.81,65.69,347272.0
2023-12-19 10:00:00,65.74,66.26,64.76,65.95,460986.0,65.74,66.26,64.76,65.95,460986.0
2023-12-19 10:30:00,65.92,66.81,65.78,66.67,336063.0,65.92,66.81,65.78,66.67,336063.0
2023-12-19 11:00:00,66.7,66.8,65.66,65.69,221344.0,66.7,66.8,65.66,65.69,221344.0
2023-12-19 11:30:00,65.65,65.69,64.99,65.34,264518.0,65.65,65.69,64.99,65.34,264518.0
2023-12-19 12:00:00,65.31,66.32,65.05,66.3,165913.0,65.31,66.32,65.05,66.3,165913.0
2023-12-19 12:30:00,66.31,66.77,66.3,66.44,165935.0,66.31,66.77,66.3,66.44,165935.0
2023-12-19 13:00:00,66.45,66.57,65.97,66.47,94269.0,66.45,66.57,65.97,66.47,94269.0
2023-12-19 13:30:00,66.46,66.76,66.19,66.46,83496.0,66.46,66.76,66.19,66.46,83496.0
2023-12-19 14:00:00,66.46,66.85,66.37,66.64,94796.0,66.46,66.85,66.37,66.64,94796.0
2023-12-19 14:30:00,66.65,66.93,66.5,66.77,130743.0,66.65,66.93,66.5,66.77,130743.0
2023-12-19 15:00:00,66.8,66.99,66.38,66.55,131177.0,66.8,66.99,66.38,66.55,131177.0
2023-12-19 15:30:00,66.56,67.04,66.5,66.7,440096.0,66.56,67.04,66.5,66.7,440096.0
2023-12-20 09:30:00,65.85,66.94,65.34,66.64,190983.0,65.85,66.94,65.34,66.64,190983.0
2023-12-20 10:00:00,66.55,68.05,66.53,67.46,268011.0,66.55,68.05,66.53,67.46,268011.0
2023-12-20 10:30:00,67.45,68.22,66.99,67.51,225105.0,67.45,68.22,66.99,67.51,225105.0
2023-12-20 11:00:00,67.46,67.6,66.97,67.24,134543.0,67.46,67.6,66.97,67.24,134543.0
2023-12-20 11:30:00,67.25,67.54,67.0,67.44,73249.0,67.25,67.54,67.0,67.44,73249.0
2023-12-20 12:00:00,67.45,67.6,67.01,67.55,62970.0,67.45,67.6,67.01,67.55,62970.0
2023-12-20 12:30:00,67.55,68.02,67.4,67.76,81913.0,67.55,68.02,67.4,67.76,81913.0
2023-12-20 13:00:00,67.76,68.07,67.49,67.89,59217.0,67.76,68.07,67.49,67.89,59217.0
2023-12-20 13:30:00,67.92,68.15,67.55,67.78,94962.0,67.92,68.15,67.55,67.78,94962.0
2023-12-20 14:00:00,67.76,68.18,67.69,67.73,125860.0,67.76,68.18,67.69,67.73,125860.0
2023-12-20 14:30:00,67.68,67.7,65.58,65.88,258920.0,67.68,67.7,65.58,65.88,258920.0
2023-12-20 15:00:00,65.78,66.46,64.91,65.05,342614.0,65.78,66.46,64.91,65.05,342614.0
2023-12-20 15:30:00,65.04,65.66,64.67,64.67,422794.0,65.04,65.66,64.67,64.67,422794.0
2023-12-21 09:30:00,66.8,67.75,66.48,66.72,319444.0,66.8,67.75,66.48,66.72,319444.0
2023-12-21 10:00:00,66.76,67.5,65.92,67.05,233256.0,66.76,67.5,65.92,67.05,233256.0
2023-12-21 10:30:00,67.1,67.57,66.84,67.33,160047.0,67.1,67.57,66.84,67.33,160047.0
2023-12-21 11:00:00,67.27,67.36,66.0,66.21,148173.0,67.27,67.36,66.0,66.21,148173.0
2023-12-21 11:30:00,66.19,66.54,66.08,66.1,101213.0,66.19,66.54,66.08,66.1,101213.0
2023-12-21 12:00:00,66.08,66.26,65.62,66.14,126047.0,66.08,66.26,65.62,66.14,126047.0
2023-12-21 12:30:00,66.14,66.49,66.08,66.3,83768.0,66.14,66.49,66.08,66.3,83768.0
2023-12-21 13:00:00,66.33,66.5,65.99,66.4,97949.0,66.33,66.5,65.99,66.4,97949.0
2023-12-21 13:30:00,66.44,66.87,66.27,66.84,49008.0,66.44,66.87,66.27,66.84,49008.0
2023-12-21 14:00:00,66.85,67.06,66.66,66.75,66564.0,66.85,67.06,66.66,66.75,66564.0
2023-12-21 14:30:00,66.77,67.48,66.69,67.44,115770.0,66.77,67.48,66.69,67.44,115770.0
2023-12-21 15:00:00,67.45,67.65,67.22,67.46,132596.0,67.45,67.65,67.22,67.46,132596.0
2023-12-21 15:30:00,67.47,68.38,67.24,68.1,547701.0,67.47,68.38,67.24,68.1,547701.0
2023-12-22 09:30:00,68.18,69.67,67.24,68.74,256074.0,68.18,69.67,67.24,68.74,256074.0
2023-12-22 10:00:00,68.82,68.92,67.83,68.15,117495.0,68.82,68.92,67.83,68.15,117495.0
2023-12-22 10:30:00,68.15,68.32,67.68,67.78,85608.0,68.15,68.32,67.68,67.78,85608.0
2023-12-22 11:00:00,67.65,68.02,67.5,67.79,71671.0,67.65,68.02,67.5,67.79,71671.0
2023-12-22 11:30:00,67.82,68.28,67.82,68.15,54303.0,67.82,68.28,67.82,68.15,54303.0
2023-12-22 12:00:00,68.13,68.2,67.82,67.92,76751.0,68.13,68.2,67.82,67.92,76751.0
2023-12-22 12:30:00,67.91,68.01,67.63,67.81,68559.0,67.91,68.01,67.63,67.81,68559.0
2023-12-22 13:00:00,67.81,67.93,67.42,67.43,48264.0,67.81,67.93,67.42,67.43,48264.0
2023-12-22 13:30:00,67.43,67.67,67.37,67.63,62275.0,67.43,67.67,67.37,67.63,62275.0
2023-12-22 14:00:00,67.58,67.61,65.84,65.92,179460.0,67.58,67.61,65.84,65.92,179460.0
2023-12-22 14:30:00,65.91,66.91,65.85,66.79,90335.0,65.91,66.91,65.85,66.79,90335.0
2023-12-22 15:00:00,66.79,66.98,66.63,66.97,83494.0,66.79,66.98,66.63,66.97,83494.0
2023-12-22 15:30:00,66.99,67.2,66.8,67.1,275168.0,66.99,67.2,66.8,67.1,275168.0
2023-12-26 09:30:00,67.24,67.53,66.51,67.06,118982.0,67.24,67.53,66.51,67.06,118982.0
2023-12-26 10:00:00,67.06,67.17,66.29,66.51,117307.0,67.06,67.17,66.29,66.51,117307.0
2023-12-26 10:30:00,66.57,66.61,65.71,65.76,91967.0,66.57,66.61,65.71,65.76,91967.0
2023-12-26 11:00:00,65.8,66.07,65.63,66.01,79431.0,65.8,66.07,65.63,66.01,79431.0
2023-12-26 11:30:00,66.01,66.26,65.97,66.14,56284.0,66.01,66.26,65.97,66.14,56284.0
2023-12-26 12:00:00,66.11,66.28,65.88,66.01,53892.0,66.11,66.28,65.88,66.01,53892.0
2023-12-26 12:30:00,66.01,66.13,65.27,65.31,55980.0,66.01,66.13,65.27,65.31,55980.0
2023-12-26 13:00:00,65.31,65.56,65.25,65.28,59302.0,65.31,65.56,65.25,65.28,59302.0
2023-12-26 13:30:00,65.29,65.43,65.12,65.25,96087.0,65.29,65.43,65.12,65.25,96087.0
2023-12-26 14:00:00,65.25,65.29,65.04,65.12,92233.0,65.25,65.29,65.04,65.12,92233.0
2023-12-26 14:30:00,65.09,65.31,64.97,65.18,97155.0,65.09,65.31,64.97,65.18,97155.0
2023-12-26 15:00:00,65.18,65.6,64.97,65.45,186147.0,65.18,65.6,64.97,65.45,186147.0
2023-12-26 15:30:00,65.49,65.5,64.81,64.82,333283.0,65.49,65.5,64.81,64.82,333283.0
2023-12-27 09:30:00,65.41,66.96,65.34,66.21,164249.0,65.41,66.96,65.34,66.21,164249.0
2023-12-27 10:00:00,66.29,66.29,65.09,65.3,87939.0,66.29,66.29,65.09,65.3,87939.0
2023-12-27 10:30:00,65.29,65.36,64.63,64.83,88898.0,65.29,65.36,64.63,64.83,88898.0
2023-12-27 11:00:00,64.81,65.2,64.44,65.03,71710.0,64.81,65.2,64.44,65.03,71710.0
2023-12-27 11:30:00,65.03,65.25,64.94,65.1,45066.0,65.03,65.25,64.94,65.1,45066.0
2023-12-27 12:00:00,65.1,65.22,65.02,65.07,40286.0,65.1,65.22,65.02,65.07,40286.0
2023-12-27 12:30:00,65.09,65.21,64.91,65.17,27623.0,65.09,65.21,64.91,65.17,27623.0
2023-12-27 13:00:00,65.21,65.25,64.73,64.8,50245.0,65.21,65.25,64.73,64.8,50245.0
2023-12-27 13:30:00,64.81,64.96,64.47,64.49,37827.0,64.81,64.96,64.47,64.49,37827.0
2023-12-27 14:00:00,64.48,64.8,64.19,64.69,57045.0,64.48,64.8,64.19,64.69,57045.0
2023-12-27 14:30:00,64.68,64.74,64.38,64.73,37973.0,64.68,64.74,64.38,64.73,37973.0
2023-12-27 15:00:00,64.77,64.91,64.52,64.6,69969.0,64.77,64.91,64.52,64.6,69969.0
2023-12-27 15:30:00,64.59,64.73,64.34,64.43,378503.0,64.59,64.73,64.34,64.43,378503.0
2023-12-28 09:30:00,64.45,64.8,63.4,63.94,162215.0,64.45,64.8,63.4,63.94,162215.0
2023-12-28 10:00:00,63.88,63.92,63.14,63.62,135098.0,63.88,63.92,63.14,63.62,135098.0
2023-12-28 10:30:00,63.63,64.34,63.58,64.26,101465.0,63.63,64.34,63.58,64.26,101465.0
2023-12-28 11:00:00,64.25,64.44,63.91,63.97,54021.0,64.25,64.44,63.91,63.97,54021.0
2023-12-28 11:30:00,63.95,64.44,63.94,64.22,48802.0,63.95,64.44,63.94,64.22,48802.0
2023-12-28 12:00:00,64.22,64.4,64.18,64.3,31277.0,64.22,64.4,64.18,64.3,31277.0
2023-12-28 12:30:00,64.29,64.42,63.9,63.97,34808.0,64.29,64.42,63.9,63.97,34808.0
2023-12-28 13:00:00,64.0,64.24,63.65,64.22,54964.0,64.0,64.24,63.65,64.22,54964.0
2023-12-28 13:30:00,64.22,64.24,63.82,63.92,32579.0,64.22,64.24,63.82,63.92,32579.0
2023-12-28 14:00:00,63.94,64.17,63.8,64.12,83007.0,63.94,64.17,63.8,64.12,83007.0
2023-12-28 14:30:00,64.16,64.2,63.77,63.77,45017.0,64.16,64.2,63.77,63.77,45017.0
2023-12-28 15:00:00,63.8,63.93,63.66,63.9,84791.0,63.8,63.93,63.66,63.9,84791.0
2023-12-28 15:30:00,63.9,64.31,63.9,64.11,292610.0,63.9,64.31,63.9,64.11,292610.0
2023-12-29 09:30:00,64.65,65.26,63.94,64.36,176038.0,64.65,65.26,63.94,64.36,176038.0
2023-12-29 10:00:00,64.36,64.82,63.39,63.53,264749.0,64.36,64.82,63.39,63.53,264749.0
2023-12-29 10:30:00,63.54,63.58,62.5,62.91,150699.0,63.54,63.58,62.5,62.91,150699.0
2023-12-29 11:00:00,62.9,62.95,62.11,62.43,155503.0,62.9,62.95,62.11,62.43,155503.0
2023-12-29 11:30:00,62.39,62.55,62.17,62.24,66609.0,62.39,62.55,62.17,62.24,66609.0
2023-12-29 12:00:00,62.25,62.35,61.96,62.05,85663.0,62.25,62.35,61.96,62.05,85663.0
2023-12-29 12:30:00,62.03,62.27,62.0,62.22,64107.0,62.03,62.27,62.0,62.22,64107.0
2023-12-29 13:00:00,62.2,62.54,62.04,62.35,63690.0,62.2,62.54,62.04,62.35,63690.0
2023-12-29 13:30:00,62.37,62.59,62.15,62.23,35699.0,62.37,62.59,62.15,62.23,35699.0
2023-12-29 14:00:00,62.25,62.28,62.02,62.05,53206.0,62.25,62.28,62.02,62.05,53206.0
2023-12-29 14:30:00,62.04,62.31,62.02,62.09,56548.0,62.04,62.31,62.02,62.09,56548.0
2023-12-29 15:00:00,62.08,62.22,61.75,62.01,116848.0,62.08,62.22,61.75,62.01,116848.0
2023-12-29 15:30:00,62.02,62.06,61.37,61.7,490060.0,62.02,62.06,61.37,61.7,490060.0
2024-01-02 09:30:00,60.72,61.3,60.25,61.3,344984.0,60.72,61.3,60.25,61.3,344984.0
2024-01-02 10:00:00,61.31,61.56,60.03,60.12,275835.0,61.31,61.56,60.03,60.12,275835.0
2024-01-02 10:30:00,60.15,60.36,59.57,59.61,208860.0,60.15,60.36,59.57,59.61,208860.0
2024-01-02 11:00:00,59.61,60.57,59.46,60.48,295503.0,59.61,60.57,59.46,60.48,295503.0
2024-01-02 11:30:00,60.48,60.97,60.39,60.89,86829.0,60.48,60.97,60.39,60.89,86829.0
2024-01-02 12:00:00,60.89,61.14,60.69,60.84,80387.0,60.89,61.14,60.69,60.84,80387.0
2024-01-02 12:30:00,60.83,61.07,60.38,60.52,59051.0,60.83,61.07,60.38,60.52,59051.0
2024-01-02 13:00:00,60.51,60.71,60.12,60.27,82226.0,60.51,60.71,60.12,60.27,82226.0
2024-01-02 13:30:00,60.25,60.39,59.79,59.85,93636.0,60.25,60.39,59.79,59.85,93636.0
2024-01-02 14:00:00,59.83,59.87,59.25,59.66,176847.0,59.83,59.87,59.25,59.66,176847.0
2024-01-02 14:30:00,59.64,59.64,59.24,59.26,126273.0,59.64,59.64,59.24,59.26,126273.0
2024-01-02 15:00:00,59.26,59.28,58.84,58.93,176885.0,59.26,59.28,58.84,58.93,176885.0
2024-01-02 15:30:00,58.94,59.04,58.47,58.78,720027.0,58.94,59.04,58.47,58.78,720027.0
2024-01-03 09:30:00,56.59,57.17,55.76,55.8,383862.0,56.59,57.17,55.76,55.8,383862.0
2024-01-03 10:00:00,55.85,56.3,54.69,54.88,350948.0,55.85,56.3,54.69,54.88,350948.0
2024-01-03 10:30:00,54.92,54.98,54.3,54.94,372095.0,54.92,54.98,54.3,54.94,372095.0
2024-01-03 11:00:00,54.97,55.49,54.82,54.93,295902.0,54.97,55.49,54.82,54.93,295902.0
2024-01-03 11:30:00,54.94,54.97,54.12,54.28,204173.0,54.94,54.97,54.12,54.28,204173.0
2024-01-03 12:00:00,54.31,55.12,53.99,55.1,227976.0,54.31,55.12,53.99,55.1,227976.0
2024-01-03 12:30:00,55.1,55.26,54.96,55.18,199768.0,55.1,55.26,54.96,55.18,199768.0
2024-01-03 13:00:00,55.17,55.6,55.13,55.32,172215.0,55.17,55.6,55.13,55.32,172215.0
2024-01-03 13:30:00,55.33,55.35,54.97,55.23,113349.0,55.33,55.35,54.97,55.23,113349.0
2024-01-03 14:00:00,55.25,55.33,54.44,55.09,138860.0,55.25,55.33,54.44,55.09,138860.0
2024-01-03 14:30:00,55.1,55.6,54.93,55.25,233563.0,55.1,55.6,54.93,55.25,233563.0
2024-01-03 15:00:00,55.27,55.35,54.46,54.69,186474.0,55.27,55.35,54.46,54.69,186474.0
2024-01-03 15:30:00,54.7,55.33,54.69,55.05,701861.0,54.7,55.33,54.69,55.05,701861.0
2024-01-04 09:30:00,54.0,54.33,53.43,53.8,309936.0,54.0,54.33,53.43,53.8,309936.0
2024-01-04 10:00:00,53.8,54.35,53.67,54.12,237743.0,53.8,54.35,53.67,54.12,237743.0
2024-01-04 10:30:00,54.13,54.6,54.09,54.28,224987.0,54.13,54.6,54.09,54.28,224987.0
2024-01-04 11:00:00,54.28,54.79,54.28,54.54,189948.0,54.28,54.79,54.28,54.54,189948.0
2024-01-04 11:30:00,54.52,55.01,54.43,54.68,199096.0,54.52,55.01,54.43,54.68,199096.0
2024-01-04 12:00:00,54.68,55.24,54.52,55.0,208352.0,54.68,55.24,54.52,55.0,208352.0
2024-01-04 12:30:00,55.03,55.31,54.74,55.04,105994.0,55.03,55.31,54.74,55.04,105994.0
2024-01-04 13:00:00,55.06,55.08,54.69,54.84,87650.0,55.06,55.08,54.69,54.84,87650.0
2024-01-04 13:30:00,54.85,55.13,54.84,54.91,86935.0,54.85,55.13,54.84,54.91,86935.0
2024-01-04 14:00:00,54.89,55.18,54.85,55.0,81968.0,54.89,55.18,54.85,55.0,81968.0
2024-01-04 14:30:00,55.02,55.26,54.72,55.23,104448.0,55.02,55.26,54.72,55.23,104448.0
2024-01-04 15:00:00,55.25,55.84,55.13,55.83,307878.0,55.25,55.84,55.13,55.83,307878.0
2024-01-04 15:30:00,55.83,56.73,55.73,56.29,1029515.0,55.83,56.73,55.73,56.29,1029515.0
2024-01-05 09:30:00,55.17,56.23,55.1,55.76,227832.0,55.17,56.23,55.1,55.76,227832.0
2024-01-05 10:00:00,55.78,56.9,55.78,56.1,252323.0,55.78,56.9,55.78,56.1,252323.0
2024-01-05 10:30:00,56.06,57.07,56.05,56.41,188625.0,56.06,57.07,56.05,56.41,188625.0
2024-01-05 11:00:00,56.44,56.62,55.82,55.93,122087.0,56.44,56.62,55.82,55.93,122087.0
2024-01-05 11:30:00,55.94,56.13,55.63,55.72,143009.0,55.94,56.13,55.63,55.72,143009.0
2024-01-05 12:00:00,55.76,55.85,55.42,55.75,98811.0,55.76,55.85,55.42,55.75,98811.0
2024-01-05 12:30:00,55.74,55.76,55.47,55.55,58592.0,55.74,55.76,55.47,55.55,58592.0
2024-01-05 13:00:00,55.57,55.9,55.47,55.9,148178.0,55.57,55.9,55.47,55.9,148178.0
2024-01-05 13:30:00,55.91,56.16,55.88,55.91,55700.0,55.91,56.16,55.88,55.91,55700.0
2024-01-05 14:00:00,55.9,56.19,55.57,55.63,74079.0,55.9,56.19,55.57,55.63,74079.0
2024-01-05 14:30:00,55.6,55.74,55.4,55.56,84478.0,55.6,55.74,55.4,55.56,84478.0
2024-01-05 15:00:00,55.55,55.78,55.4,55.51,91988.0,55.55,55.78,55.4,55.51,91988.0
2024-01-05 15:30:00,55.51,55.56,55.11,55.32,466774.0,55.51,55.56,55.11,55.32,466774.0
2024-01-08 09:30:00,55.46,55.85,54.69,55.61,117833.0,55.46,55.85,54.69,55.61,117833.0
2024-01-08 10:00:00,55.7,56.47,55.26,55.89,137883.0,55.7,56.47,55.26,55.89,137883.0
2024-01-08 10:30:00,55.96,56.37,55.77,55.85,111384.0,55.96,56.37,55.77,55.85,111384.0
2024-01-08 11:00:00,55.87,55.97,55.05,55.26,108639.0,55.87,55.97,55.05,55.26,108639.0
2024-01-08 11:30:00,55.27,55.72,55.12,55.59,131138.0,55.27,55.72,55.12,55.59,131138.0
2024-01-08 12:00:00,55.62,55.64,55.02,55.18,88015.0,55.62,55.64,55.02,55.18,88015.0
2024-01-08 12:30:00,55.18,55.78,55.18,55.78,55993.0,55.18,55.78,55.18,55.78,55993.0
2024-01-08 13:00:00,55.77,56.15,55.71,55.97,82582.0,55.77,56.15,55.71,55.97,82582.0
2024-01-08 13:30:00,55.96,56.39,55.95,56.21,108853.0,55.96,56.39,55.95,56.21,108853.0
2024-01-08 14:00:00,56.2,56.28,56.07,56.16,83029.0,56.2,56.28,56.07,56.16,83029.0
2024-01-08 14:30:00,56.18,56.36,56.14,56.24,96481.0,56.18,56.36,56.14,56.24,96481.0
2024-01-08 15:00:00,56.25,56.35,56.04,56.06,87988.0,56.25,56.35,56.04,56.06,87988.0
2024-01-08 15:30:00,56.07,56.49,56.04,56.4,408854.0,56.07,56.49,56.04,56.4,408854.0
2024-01-09 09:30:00,54.01,57.03,53.89,56.91,283210.0,54.01,57.03,53.89,56.91,283210.0
2024-01-09 10:00:00,56.98,57.04,55.84,56.63,122555.0,56.98,57.04,55.84,56.63,122555.0
2024-01-09 10:30:00,56.62,57.01,56.38,56.53,188241.0,56.62,57.01,56.38,56.53,188241.0
2024-01-09 11:00:00,56.51,56.97,56.32,56.97,140420.0,56.51,56.97,56.32,56.97,140420.0
2024-01-09 11:30:00,56.97,57.02,56.15,56.35,113473.0,56.97,57.02,56.15,56.35,113473.0
2024-01-09 12:00:00,56.32,56.35,55.81,56.04,91923.0,56.32,56.35,55.81,56.04,91923.0
2024-01-09 12:30:00,56.06,56.29,55.81,56.29,59545.0,56.06,56.29,55.81,56.29,59545.0
2024-01-09 13:00:00,56.34,56.79,56.31,56.37,54090.0,56.34,56.79,56.31,56.37,54090.0
2024-01-09 13:30:00,56.34,56.67,56.18,56.58,46151.0,56.34,56.67,56.18,56.58,46151.0
2024-01-09 14:00:00,56.64,56.74,56.29,56.35,78508.0,56.64,56.74,56.29,56.35,78508.0
2024-01-09 14:30:00,56.35,56.46,56.05,56.13,51479.0,56.35,56.46,56.05,56.13,51479.0
2024-01-09 15:00:00,56.13,56.21,55.67,55.77,103554.0,56.13,56.21,55.67,55.77,103554.0
2024-01-09 15:30:00,55.81,55.92,55.35,55.75,370680.0,55.81,55.92,55.35,55.75,370680.0
2024-01-10 09:30:00,56.3,57.73,56.0,56.84,503785.0,56.3,57.73,56.0,56.84,503785.0
2024-01-10 10:00:00,56.66,56.82,55.82,56.49,169040.0,56.66,56.82,55.82,56.49,169040.0
2024-01-10 10:30:00,56.49,56.97,56.08,56.91,151059.0,56.49,56.97,56.08,56.91,151059.0
2024-01-10 11:00:00,56.93,57.24,56.73,56.74,83487.0,56.93,57.24,56.73,56.74,83487.0
2024-01-10 11:30:00,56.76,57.54,56.58,57.24,92350.0,56.76,57.54,56.58,57.24,92350.0
2024-01-10 12:00:00,57.24,57.41,56.99,57.06,62245.0,57.24,57.41,56.99,57.06,62245.0
2024-01-10 12:30:00,57.03,57.18,56.57,56.66,93607.0,57.03,57.18,56.57,56.66,93607.0
2024-01-10 13:00:00,56.67,56.71,56.28,56.45,80734.0,56.67,56.71,56.28,56.45,80734.0
2024-01-10 13:30:00,56.44,56.54,56.15,56.4,59134.0,56.44,56.54,56.15,56.4,59134.0
2024-01-10 14:00:00,56.39,57.03,56.39,56.78,158480.0,56.39,57.03,56.39,56.78,158480.0
2024-01-10 14:30:00,56.76,56.88,56.61,56.88,95074.0,56.76,56.88,56.61,56.88,95074.0
2024-01-10 15:00:00,56.88,56.88,56.04,56.06,137469.0,56.88,56.88,56.04,56.06,137469.0
2024-01-10 15:30:00,56.06,56.44,55.6,56.43,427307.0,56.06,56.44,55.6,56.43,427307.0
2024-01-11 09:30:00,56.0,57.01,55.01,55.02,161203.0,56.0,57.01,55.01,55.02,161203.0
2024-01-11 10:00:00,55.06,55.06,53.79,54.71,211059.0,55.06,55.06,53.79,54.71,211059.0
2024-01-11 10:30:00,54.7,55.05,54.3,54.74,114613.0,54.7,55.05,54.3,54.74,114613.0
2024-01-11 11:00:00,54.76,54.85,54.4,54.42,169815.0,54.76,54.85,54.4,54.42,169815.0
2024-01-11 11:30:00,54.41,54.74,54.26,54.47,104490.0,54.41,54.74,54.26,54.47,104490.0
2024-01-11 12:00:00,54.48,54.9,54.47,54.66,68502.0,54.48,54.9,54.47,54.66,68502.0
2024-01-11 12:30:00,54.69,55.39,54.64,55.26,98583.0,54.69,55.39,54.64,55.26,98583.0
2024-01-11 13:00:00,55.25,55.52,55.21,55.31,61408.0,55.25,55.52,55.21,55.31,61408.0
2024-01-11 13:30:00,55.33,55.33,54.9,55.25,95479.0,55.33,55.33,54.9,55.25,95479.0
2024-01-11 14:00:00,55.25,55.35,54.56,54.97,102699.0,55.25,55.35,54.56,54.97,102699.0
2024-01-11 14:30:00,54.98,55.42,54.75,55.33,168739.0,54.98,55.42,54.75,55.33,168739.0
2024-01-11 15:00:00,55.33,55.65,55.19,55.65,225762.0,55.33,55.65,55.19,55.65,225762.0
2024-01-11 15:30:00,55.66,55.76,54.99,55.17,483846.0,55.66,55.76,54.99,55.17,483846.0
2024-01-12 09:30:00,54.86,56.22,54.6,54.7,225469.0,54.86,56.22,54.6,54.7,225469.0
2024-01-12 10:00:00,54.68,54.69,52.25,52.3,378016.0,54.68,54.69,52.25,52.3,378016.0
2024-01-12 10:30:00,52.3,52.65,51.57,52.5,412259.0,52.3,52.65,51.57,52.5,412259.0
2024-01-12 11:00:00,52.5,53.07,52.2,52.93,165652.0,52.5,53.07,52.2,52.93,165652.0
2024-01-12 11:30:00,52.88,53.02,52.49,52.92,123718.0,52.88,53.02,52.49,52.92,123718.0
2024-01-12 12:00:00,52.91,52.94,52.32,52.47,94157.0,52.91,52.94,52.32,52.47,94157.0
2024-01-12 12:30:00,52.43,52.52,52.09,52.5,101568.0,52.43,52.52,52.09,52.5,101568.0
2024-01-12 13:00:00,52.51,52.6,52.17,52.41,68049.0,52.51,52.6,52.17,52.41,68049.0
2024-01-12 13:30:00,52.44,52.56,52.33,52.41,69283.0,52.44,52.56,52.33,52.41,69283.0
2024-01-12 14:00:00,52.41,52.61,51.75,51.78,149850.0,52.41,52.61,51.75,51.78,149850.0
2024-01-12 14:30:00,51.78,51.83,51.3,51.4,217262.0,51.78,51.83,51.3,51.4,217262.0
2024-01-12 15:00:00,51.37,51.55,51.29,51.42,122794.0,51.37,51.55,51.29,51.42,122794.0
2024-01-12 15:30:00,51.43,51.46,50.62,50.94,691500.0,51.43,51.46,50.62,50.94,691500.0
2024-01-16 09:30:00,53.0,53.4,50.69,51.25,576727.0,53.0,53.4,50.69,51.25,576727.0
2024-01-16 10:00:00,51.27,52.31,51.03,52.18,311603.0,51.27,52.31,51.03,52.18,311603.0
2024-01-16 10:30:00,52.19,52.7,51.82,52.55,338109.0,52.19,52.7,51.82,52.55,338109.0
2024-01-16 11:00:00,52.55,52.61,51.63,52.15,154187.0,52.55,52.61,51.63,52.15,154187.0
2024-01-16 11:30:00,52.2,52.34,51.77,51.97,127539.0,52.2,52.34,51.77,51.97,127539.0
2024-01-16 12:00:00,51.98,52.29,51.92,51.97,155980.0,51.98,52.29,51.92,51.97,155980.0
2024-01-16 12:30:00,51.97,52.3,51.51,51.58,169310.0,51.97,52.3,51.51,51.58,169310.0
2024-01-16 13:00:00,51.54,51.81,51.49,51.6,96141.0,51.54,51.81,51.49,51.6,96141.0
2024-01-16 13:30:00,51.59,51.77,51.35,51.76,82752.0,51.59,51.77,51.35,51.76,82752.0
2024-01-16 14:00:00,51.74,51.95,51.58,51.74,77936.0,51.74,51.95,51.58,51.74,77936.0
2024-01-16 14:30:00,51.74,51.91,51.55,51.58,95262.0,51.74,51.91,51.55,51.58,95262.0
2024-01-16 15:00:00,51.59,51.85,51.53,51.59,95093.0,51.59,51.85,51.53,51.59,95093.0
2024-01-16 15:30:00,51.61,51.76,51.33,51.74,418411.0,51.61,51.76,51.33,51.74,418411.0
2024-01-17 09:30:00,50.47,50.86,49.1,49.25,419312.0,50.47,50.86,49.1,49.25,419312.0
2024-01-17 10:00:00,49.25,49.86,48.99,49.15,332144.0,49.25,49.86,48.99,49.15,332144.0
2024-01-17 10:30:00,49.15,49.95,48.99,49.91,218748.0,49.15,49.95,48.99,49.91,218748.0
2024-01-17 11:00:00,49.95,50.38,49.95,50.31,84641.0,49.95,50.38,49.95,50.31,84641.0
2024-01-17 11:30:00,50.33,50.49,49.93,50.43,84027.0,50.33,50.49,49.93,50.43,84027.0
2024-01-17 12:00:00,50.4,50.44,50.03,50.05,101870.0,50.4,50.44,50.03,50.05,101870.0
2024-01-17 12:30:00,50.04,50.26,50.03,50.1,83109.0,50.04,50.26,50.03,50.1,83109.0
2024-01-17 13:00:00,50.11,50.57,50.09,50.48,97583.0,50.11,50.57,50.09,50.48,97583.0
2024-01-17 13:30:00,50.45,50.53,50.07,50.23,71116.0,50.45,50.53,50.07,50.23,71116.0
2024-01-17 14:00:00,50.24,50.66,50.24,50.5,117928.0,50.24,50.66,50.24,50.5,117928.0
2024-01-17 14:30:00,50.5,51.0,50.5,50.84,118507.0,50.5,51.0,50.5,50.84,118507.0
2024-01-17 15:00:00,50.83,51.16,50.65,51.05,87087.0,50.83,51.16,50.65,51.05,87087.0
2024-01-17 15:30:00,51.01,51.44,50.98,51.37,677688.0,51.01,51.44,50.98,51.37,677688.0
2024-01-18 09:30:00,51.98,52.43,51.2,52.26,276756.0,51.98,52.43,51.2,52.26,276756.0
2024-01-18 10:00:00,52.27,52.61,51.25,51.68,128833.0,52.27,52.61,51.25,51.68,128833.0
2024-01-18 10:30:00,51.68,51.84,50.95,50.96,130852.0,51.68,51.84,50.95,50.96,130852.0
2024-01-18 11:00:00,50.96,50.98,50.47,50.8,139817.0,50.96,50.98,50.47,50.8,139817.0
2024-01-18 11:30:00,50.83,50.99,50.15,50.6,140656.0,50.83,50.99,50.15,50.6,140656.0
2024-01-18 12:00:00,50.61,50.65,49.91,50.35,177017.0,50.61,50.65,49.91,50.35,177017.0
2024-01-18 12:30:00,50.3,50.66,50.18,50.55,128565.0,50.3,50.66,50.18,50.55,128565.0
2024-01-18 13:00:00,50.58,50.75,50.38,50.64,98670.0,50.58,50.75,50.38,50.64,98670.0
2024-01-18 13:30:00,50.65,50.98,50.51,50.65,103159.0,50.65,50.98,50.51,50.65,103159.0
2024-01-18 14:00:00,50.66,51.2,50.66,51.19,89788.0,50.66,51.2,50.66,51.19,89788.0
2024-01-18 14:30:00,51.2,51.31,50.95,51.09,116626.0,51.2,51.31,50.95,51.09,116626.0
2024-01-18 15:00:00,51.09,51.24,50.96,51.22,138519.0,51.09,51.24,50.96,51.22,138519.0
2024-01-18 15:30:00,51.23,51.3,50.83,50.9,534475.0,51.23,51.3,50.83,50.9,534475.0
2024-01-19 09:30:00,57.89,58.3,54.95,55.27,2939215.0,57.89,58.3,54.95,55.27,2939215.0
2024-01-19 10:00:00,55.38,57.31,55.35,56.9,2412433.0,55.38,57.31,55.35,56.9,2412433.0
2024-01-19 10:30:00,56.86,56.87,54.66,54.78,806245.0,56.86,56.87,54.66,54.78,806245.0
2024-01-19 11:00:00,54.8,55.73,54.53,55.72,669884.0,54.8,55.73,54.53,55.72,669884.0
2024-01-19 11:30:00,55.73,57.04,55.51,56.8,635945.0,55.73,57.04,55.51,56.8,635945.0
2024-01-19 12:00:00,56.84,56.86,55.68,55.72,560222.0,56.84,56.86,55.68,55.72,560222.0
2024-01-19 12:30:00,55.72,55.89,54.89,54.96,572043.0,55.72,55.89,54.89,54.96,572043.0
2024-01-19 13:00:00,54.95,55.41,54.8,55.12,404363.0,54.95,55.41,54.8,55.12,404363.0
2024-01-19 13:30:00,55.14,55.57,55.05,55.38,275778.0,55.14,55.57,55.05,55.38,275778.0
2024-01-19 14:00:00,55.41,56.15,55.4,55.9,308201.0,55.41,56.15,55.4,55.9,308201.0
2024-01-19 14:30:00,55.9,55.93,55.42,55.85,314746.0,55.9,55.93,55.42,55.85,314746.0
2024-01-19 15:00:00,55.86,56.0,55.4,55.64,401961.0,55.86,56.0,55.4,55.64,401961.0
2024-01-19 15:30:00,55.64,56.21,55.62,56.1,1475892.0,55.64,56.21,55.62,56.1,1475892.0
2024-01-22 09:30:00,57.18,60.58,57.02,60.15,1147161.0,57.18,60.58,57.02,60.15,1147161.0
2024-01-22 10:00:00,60.21,61.26,59.65,60.38,854267.0,60.21,61.26,59.65,60.38,854267.0
2024-01-22 10:30:00,60.34,60.48,59.12,59.46,484966.0,60.34,60.48,59.12,59.46,484966.0
2024-01-22 11:00:00,59.48,59.91,59.12,59.33,165783.0,59.48,59.91,59.12,59.33,165783.0
2024-01-22 11:30:00,59.36,59.36,58.84,59.01,187205.0,59.36,59.36,58.84,59.01,187205.0
2024-01-22 12:00:00,58.99,59.64,58.92,59.64,139076.0,58.99,59.64,58.92,59.64,139076.0
2024-01-22 12:30:00,59.64,59.83,59.18,59.22,146053.0,59.64,59.83,59.18,59.22,146053.0
2024-01-22 13:00:00,59.21,59.24,58.41,58.44,174116.0,59.21,59.24,58.41,58.44,174116.0
2024-01-22 13:30:00,58.48,58.74,58.03,58.74,175875.0,58.48,58.74,58.03,58.74,175875.0
2024-01-22 14:00:00,58.74,58.94,58.44,58.8,202013.0,58.74,58.94,58.44,58.8,202013.0
2024-01-22 14:30:00,58.8,58.94,57.84,58.11,494983.0,58.8,58.94,57.84,58.11,494983.0
2024-01-22 15:00:00,58.11,58.8,57.79,58.79,186364.0,58.11,58.8,57.79,58.79,186364.0
2024-01-22 15:30:00,58.79,59.42,58.76,58.79,678109.0,58.79,59.42,58.76,58.79,678109.0
2024-01-23 09:30:00,58.78,60.25,58.54,59.19,349276.0,58.78,60.25,58.54,59.19,349276.0
2024-01-23 10:00:00,59.14,59.85,58.79,59.13,178407.0,59.14,59.85,58.79,59.13,178407.0
2024-01-23 10:30:00,59.09,59.13,57.61,58.0,260714.0,59.09,59.13,57.61,58.0,260714.0
2024-01-23 11:00:00,57.98,58.35,57.92,58.11,175347.0,57.98,58.35,57.92,58.11,175347.0
2024-01-23 11:30:00,58.1,58.47,57.78,58.34,177226.0,58.1,58.47,57.78,58.34,177226.0
2024-01-23 12:00:00,58.34,58.45,58.16,58.26,89892.0,58.34,58.45,58.16,58.26,89892.0
2024-01-23 12:30:00,58.27,58.28,58.07,58.2,107536.0,58.27,58.28,58.07,58.2,107536.0
2024-01-23 13:00:00,58.19,58.32,58.01,58.07,107968.0,58.19,58.32,58.01,58.07,107968.0
2024-01-23 13:30:00,58.09,58.11,57.63,57.74,146808.0,58.09,58.11,57.63,57.74,146808.0
2024-01-23 14:00:00,57.76,57.89,57.51,57.66,120933.0,57.76,57.89,57.51,57.66,120933.0
2024-01-23 14:30:00,57.66,58.08,57.44,58.04,187061.0,57.66,58.08,57.44,58.04,187061.0
2024-01-23 15:00:00,58.04,58.56,57.77,58.55,127832.0,58.04,58.56,57.77,58.55,127832.0
2024-01-23 15:30:00,58.56,58.56,57.73,57.82,471863.0,58.56,58.56,57.73,57.82,471863.0
2024-01-24 09:30:00,57.18,58.04,55.74,55.79,635412.0,57.18,58.04,55.74,55.79,635412.0
2024-01-24 10:00:00,55.83,56.14,55.1,56.11,291325.0,55.83,56.14,55.1,56.11,291325.0
2024-01-24 10:30:00,56.13,57.12,55.99,56.57,230687.0,56.13,57.12,55.99,56.57,230687.0
2024-01-24 11:00:00,56.6,56.68,55.7,56.58,165441.0,56.6,56.68,55.7,56.58,165441.0
2024-01-24 11:30:00,56.61,56.63,56.11,56.33,135184.0,56.61,56.63,56.11,56.33,135184.0
2024-01-24 12:00:00,56.29,56.36,55.74,56.23,153917.0,56.29,56.36,55.74,56.23,153917.0
2024-01-24 12:30:00,56.25,56.5,56.0,56.05,97259.0,56.25,56.5,56.0,56.05,97259.0
2024-01-24 13:00:00,56.09,56.17,55.42,55.65,128623.0,56.09,56.17,55.42,55.65,128623.0
2024-01-24 13:30:00,55.66,55.66,55.08,55.39,213061.0,55.66,55.66,55.08,55.39,213061.0
2024-01-24 14:00:00,55.39,55.66,55.18,55.31,166376.0,55.39,55.66,55.18,55.31,166376.0
2024-01-24 14:30:00,55.32,55.58,55.12,55.29,144215.0,55.32,55.58,55.12,55.29,144215.0
2024-01-24 15:00:00,55.29,55.45,55.0,55.15,273096.0,55.29,55.45,55.0,55.15,273096.0
2024-01-24 15:30:00,55.14,55.27,54.51,54.8,767654.0,55.14,55.27,54.51,54.8,767654.0
2024-01-25 09:30:00,55.32,56.35,54.85,55.56,239863.0,55.32,56.35,54.85,55.56,239863.0
2024-01-25 10:00:00,55.63,55.9,54.23,54.43,245260.0,55.63,55.9,54.23,54.43,245260.0
2024-01-25 10:30:00,54.45,54.61,53.26,53.37,255402.0,54.45,54.61,53.26,53.37,255402.0
2024-01-25 11:00:00,53.36,54.25,53.19,54.05,108823.0,53.36,54.25,53.19,54.05,108823.0
2024-01-25 11:30:00,54.07,54.35,53.69,54.0,107569.0,54.07,54.35,53.69,54.0,107569.0
2024-01-25 12:00:00,53.98,53.98,53.44,53.45,93771.0,53.98,53.98,53.44,53.45,93771.0
2024-01-25 12:30:00,53.44,53.45,52.99,53.23,143746.0,53.44,53.45,52.99,53.23,143746.0
2024-01-25 13:00:00,53.23,53.85,53.21,53.76,130902.0,53.23,53.85,53.21,53.76,130902.0
2024-01-25 13:30:00,53.75,54.38,53.72,54.26,93493.0,53.75,54.38,53.72,54.26,93493.0
2024-01-25 14:00:00,54.24,54.33,53.86,54.3,74275.0,54.24,54.33,53.86,54.3,74275.0
2024-01-25 14:30:00,54.32,55.16,54.32,55.15,200540.0,54.32,55.16,54.32,55.15,200540.0
2024-01-25 15:00:00,55.13,55.14,54.78,54.96,104391.0,55.13,55.14,54.78,54.96,104391.0
2024-01-25 15:30:00,54.97,55.08,54.82,54.93,309388.0,54.97,55.08,54.82,54.93,309388.0
2024-01-26 09:30:00,55.0,56.73,54.99,55.95,296863.0,55.0,56.73,54.99,55.95,296863.0
2024-01-26 10:00:00,55.92,56.52,55.58,56.51,239238.0,55.92,56.52,55.58,56.51,239238.0
2024-01-26 10:30:00,56.52,56.73,56.13,56.21,198270.0,56.52,56.73,56.13,56.21,198270.0
2024-01-26 11:00:00,56.18,56.2,55.83,55.98,264945.0,56.18,56.2,55.83,55.98,264945.0
2024-01-26 11:30:00,56.0,57.01,55.95,56.9,209618.0,56.0,57.01,55.95,56.9,209618.0
2024-01-26 12:00:00,56.9,57.26,56.75,56.84,150903.0,56.9,57.26,56.75,56.84,150903.0
2024-01-26 12:30:00,56.8,56.82,56.34,56.39,121023.0,56.8,56.82,56.34,56.39,121023.0
2024-01-26 13:00:00,56.38,56.59,56.13,56.49,96322.0,56.38,56.59,56.13,56.49,96322.0
2024-01-26 13:30:00,56.49,56.56,56.21,56.37,72372.0,56.49,56.56,56.21,56.37,72372.0
2024-01-26 14:00:00,56.37,56.52,56.3,56.34,104760.0,56.37,56.52,56.3,56.34,104760.0
2024-01-26 14:30:00,56.35,56.67,56.28,56.38,99118.0,56.35,56.67,56.28,56.38,99118.0
2024-01-26 15:00:00,56.39,56.39,55.77,55.77,170488.0,56.39,56.39,55.77,55.77,170488.0
2024-01-26 15:30:00,55.78,56.32,55.68,56.19,478610.0,55.78,56.32,55.68,56.19,478610.0
2024-01-29 09:30:00,56.2,56.33,54.62,55.2,166138.0,56.2,56.33,54.62,55.2,166138.0
2024-01-29 10:00:00,55.28,55.71,54.8,55.17,121777.0,55.28,55.71,54.8,55.17,121777.0
2024-01-29 10:30:00,55.17,55.2,54.36,54.37,132830.0,55.17,55.2,54.36,54.37,132830.0
2024-01-29 11:00:00,54.41,54.62,53.87,53.87,261521.0,54.41,54.62,53.87,53.87,261521.0
2024-01-29 11:30:00,53.89,54.08,53.72,54.05,207179.0,53.89,54.08,53.72,54.05,207179.0
2024-01-29 12:00:00,54.09,54.77,53.62,54.75,128050.0,54.09,54.77,53.62,54.75,128050.0
2024-01-29 12:30:00,54.75,55.3,54.63,55.08,152013.0,54.75,55.3,54.63,55.08,152013.0
2024-01-29 13:00:00,55.08,55.17,54.71,54.82,81835.0,55.08,55.17,54.71,54.82,81835.0
2024-01-29 13:30:00,54.82,54.82,54.47,54.55,47777.0,54.82,54.82,54.47,54.55,47777.0
2024-01-29 14:00:00,54.54,55.14,54.52,55.08,135594.0,54.54,55.14,54.52,55.08,135594.0
2024-01-29 14:30:00,55.08,55.09,54.81,54.99,137558.0,55.08,55.09,54.81,54.99,137558.0
2024-01-29 15:00:00,55.0,56.0,54.98,55.94,329383.0,55.0,56.0,54.98,55.94,329383.0
2024-01-29 15:30:00,55.96,55.99,54.67,54.94,592867.0,55.96,55.99,54.67,54.94,592867.0
2024-01-30 09:30:00,54.49,54.77,52.96,53.5,312988.0,54.49,54.77,52.96,53.5,312988.0
2024-01-30 10:00:00,53.48,53.64,52.76,53.07,259063.0,53.48,53.64,52.76,53.07,259063.0
2024-01-30 10:30:00,53.05,53.07,52.43,52.57,214397.0,53.05,53.07,52.43,52.57,214397.0
2024-01-30 11:00:00,52.55,52.75,52.25,52.64,215908.0,52.55,52.75,52.25,52.64,215908.0
2024-01-30 11:30:00,52.64,52.98,52.49,52.87,104053.0,52.64,52.98,52.49,52.87,104053.0
2024-01-30 12:00:00,52.88,52.88,52.39,52.58,110977.0,52.88,52.88,52.39,52.58,110977.0
2024-01-30 12:30:00,52.56,52.6,51.95,51.97,101927.0,52.56,52.6,51.95,51.97,101927.0
2024-01-30 13:00:00,51.98,52.21,51.94,52.15,74497.0,51.98,52.21,51.94,52.15,74497.0
2024-01-30 13:30:00,52.2,52.38,52.02,52.22,79125.0,52.2,52.38,52.02,52.22,79125.0
2024-01-30 14:00:00,52.23,52.28,52.01,52.16,81642.0,52.23,52.28,52.01,52.16,81642.0
2024-01-30 14:30:00,52.16,52.16,51.9,52.12,81232.0,52.16,52.16,51.9,52.12,81232.0
2024-01-30 15:00:00,52.13,52.27,51.86,51.96,154831.0,52.13,52.27,51.86,51.96,154831.0
2024-01-30 15:30:00,51.96,52.1,51.65,51.82,566755.0,51.96,52.1,51.65,51.82,566755.0
2024-01-31 09:30:00,51.06,51.56,49.74,51.29,457005.0,51.06,51.56,49.74,51.29,457005.0
2024-01-31 10:00:00,51.35,51.99,50.62,51.7,481097.0,51.35,51.99,50.62,51.7,481097.0
2024-01-31 10:30:00,51.61,51.98,51.31,51.59,218735.0,51.61,51.98,51.31,51.59,218735.0
2024-01-31 11:00:00,51.64,51.8,51.19,51.25,129416.0,51.64,51.8,51.19,51.25,129416.0
2024-01-31 11:30:00,51.29,51.31,50.8,50.88,135473.0,51.29,51.31,50.8,50.88,135473.0
2024-01-31 12:00:00,50.87,51.33,50.76,51.23,141048.0,50.87,51.33,50.76,51.23,141048.0
2024-01-31 12:30:00,51.24,51.6,51.06,51.56,107943.0,51.24,51.6,51.06,51.56,107943.0
2024-01-31 13:00:00,51.56,52.05,51.39,52.0,125037.0,51.56,52.05,51.39,52.0,125037.0
2024-01-31 13:30:00,52.02,52.33,52.01,52.3,101645.0,52.02,52.33,52.01,52.3,101645.0
2024-01-31 14:00:00,52.32,52.36,51.11,51.48,291345.0,52.32,52.36,51.11,51.48,291345.0
2024-01-31 14:30:00,51.48,54.35,51.3,52.36,476470.0,51.48,54.35,51.3,52.36,476470.0
2024-01-31 15:00:00,52.35,52.53,50.87,50.9,251446.0,52.35,52.53,50.87,50.9,251446.0
2024-01-31 15:30:00,50.85,50.98,50.15,50.26,504861.0,50.85,50.98,50.15,50.26,504861.0
2024-02-01 09:30:00,50.83,51.6,50.36,50.7,235396.0,50.83,51.6,50.36,50.7,235396.0
2024-02-01 10:00:00,50.6,50.76,49.5,50.3,241680.0,50.6,50.76,49.5,50.3,241680.0
2024-02-01 10:30:00,50.3,50.35,49.04,49.07,231558.0,50.3,50.35,49.04,49.07,231558.0
2024-02-01 11:00:00,49.07,49.48,49.04,49.15,261953.0,49.07,49.48,49.04,49.15,261953.0
2024-02-01 11:30:00,49.14,49.91,49.13,49.79,150656.0,49.14,49.91,49.13,49.79,150656.0
2024-02-01 12:00:00,49.79,50.35,49.59,49.6,201886.0,49.79,50.35,49.59,49.6,201886.0
2024-02-01 12:30:00,49.66,51.01,49.61,50.75,281782.0,49.66,51.01,49.61,50.75,281782.0
2024-02-01 13:00:00,50.75,50.77,50.18,50.23,102283.0,50.75,50.77,50.18,50.23,102283.0
2024-02-01 13:30:00,50.23,50.82,49.92,50.79,197953.0,50.23,50.82,49.92,50.79,197953.0
2024-02-01 14:00:00,50.84,51.33,50.73,50.94,204364.0,50.84,51.33,50.73,50.94,204364.0
2024-02-01 14:30:00,50.94,51.33,50.78,51.22,99956.0,50.94,51.33,50.78,51.22,99956.0
2024-02-01 15:00:00,51.23,51.28,50.82,51.17,126086.0,51.23,51.28,50.82,51.17,126086.0
2024-02-01 15:30:00,51.17,51.31,50.86,51.24,420486.0,51.17,51.31,50.86,51.24,420486.0
2024-02-02 09:30:00,50.4,50.54,48.15,49.75,473965.0,50.4,50.54,48.15,49.75,473965.0
2024-02-02 10:00:00,49.68,49.81,48.75,49.78,232661.0,49.68,49.81,48.75,49.78,232661.0
2024-02-02 10:30:00,49.76,50.28,49.32,50.12,297344.0,49.76,50.28,49.32,50.12,297344.0
2024-02-02 11:00:00,50.13,50.32,49.73,49.95,188367.0,50.13,50.32,49.73,49.95,188367.0
2024-02-02 11:30:00,49.94,50.05,49.75,49.88,99754.0,49.94,50.05,49.75,49.88,99754.0
2024-02-02 12:00:00,49.88,50.87,49.87,50.83,154599.0,49.88,50.87,49.87,50.83,154599.0
2024-02-02 12:30:00,50.84,50.96,50.05,50.5,140358.0,50.84,50.96,50.05,50.5,140358.0
2024-02-02 13:00:00,50.57,50.77,50.21,50.71,123011.0,50.57,50.77,50.21,50.71,123011.0
2024-02-02 13:30:00,50.7,50.91,50.64,50.81,58108.0,50.7,50.91,50.64,50.81,58108.0
2024-02-02 14:00:00,50.86,51.56,50.86,51.35,114246.0,50.86,51.56,50.86,51.35,114246.0
2024-02-02 14:30:00,51.31,51.51,51.09,51.26,84556.0,51.31,51.51,51.09,51.26,84556.0
2024-02-02 15:00:00,51.26,51.36,51.0,51.19,96927.0,51.26,51.36,51.0,51.19,96927.0
2024-02-02 15:30:00,51.18,51.66,50.89,51.54,723805.0,51.18,51.66,50.89,51.54,723805.0
2024-02-05 09:30:00,50.34,50.38,48.94,49.35,295426.0,50.34,50.38,48.94,49.35,295426.0
2024-02-05 10:00:00,49.36,49.67,48.86,49.51,222624.0,49.36,49.67,48.86,49.51,222624.0
2024-02-05 10:30:00,49.58,49.82,49.28,49.79,153015.0,49.58,49.82,49.28,49.79,153015.0
2024-02-05 11:00:00,49.78,49.84,49.41,49.55,94025.0,49.78,49.84,49.41,49.55,94025.0
2024-02-05 11:30:00,49.57,50.07,49.4,49.6,122668.0,49.57,50.07,49.4,49.6,122668.0
2024-02-05 12:00:00,49.59,49.9,49.57,49.86,74008.0,49.59,49.9,49.57,49.86,74008.0
2024-02-05 12:30:00,49.87,50.3,49.87,50.18,61743.0,49.87,50.3,49.87,50.18,61743.0
2024-02-05 13:00:00,50.18,50.2,49.86,49.9,58094.0,50.18,50.2,49.86,49.9,58094.0
2024-02-05 13:30:00,49.86,50.19,49.86,49.9,53501.0,49.86,50.19,49.86,49.9,53501.0
2024-02-05 14:00:00,49.9,49.94,49.65,49.7,86827.0,49.9,49.94,49.65,49.7,86827.0
2024-02-05 14:30:00,49.72,49.81,49.41,49.47,82129.0,49.72,49.81,49.41,49.47,82129.0
2024-02-05 15:00:00,49.49,49.55,49.01,49.22,131340.0,49.49,49.55,49.01,49.22,131340.0
2024-02-05 15:30:00,49.22,49.26,48.69,49.03,481210.0,49.22,49.26,48.69,49.03,481210.0
2024-02-06 09:30:00,48.83,49.94,48.15,49.29,224016.0,48.83,49.94,48.15,49.29,224016.0
2024-02-06 10:00:00,49.28,49.88,49.08,49.47,94582.0,49.28,49.88,49.08,49.47,94582.0
2024-02-06 10:30:00,49.51,50.27,49.45,49.75,127808.0,49.51,50.27,49.45,49.75,127808.0
2024-02-06 11:00:00,49.7,50.0,49.47,49.91,94107.0,49.7,50.0,49.47,49.91,94107.0
2024-02-06 11:30:00,49.92,50.04,48.97,49.08,100061.0,49.92,50.04,48.97,49.08,100061.0
2024-02-06 12:00:00,49.03,49.27,48.85,49.2,82498.0,49.03,49.27,48.85,49.2,82498.0
2024-02-06 12:30:00,49.23,49.53,49.16,49.47,48173.0,49.23,49.53,49.16,49.47,48173.0
2024-02-06 13:00:00,49.47,49.57,49.27,49.48,45771.0,49.47,49.57,49.27,49.48,45771.0
2024-02-06 13:30:00,49.56,49.85,49.46,49.85,59549.0,49.56,49.85,49.46,49.85,59549.0
2024-02-06 14:00:00,49.85,50.22,49.76,50.17,134001.0,49.85,50.22,49.76,50.17,134001.0
2024-02-06 14:30:00,50.13,50.58,49.95,50.49,93165.0,50.13,50.58,49.95,50.49,93165.0
2024-02-06 15:00:00,50.53,50.63,50.36,50.42,89993.0,50.53,50.63,50.36,50.42,89993.0
2024-02-06 15:30:00,50.43,50.68,50.26,50.68,320995.0,50.43,50.68,50.26,50.68,320995.0
2024-02-07 09:30:00,50.12,50.16,48.11,48.35,547743.0,50.12,50.16,48.11,48.35,547743.0
2024-02-07 10:00:00,48.29,49.27,48.19,49.2,360426.0,48.29,49.27,48.19,49.2,360426.0
2024-02-07 10:30:00,49.2,49.29,48.39,48.61,183189.0,49.2,49.29,48.39,48.61,183189.0
2024-02-07 11:00:00,48.62,48.66,48.33,48.48,157686.0,48.62,48.66,48.33,48.48,157686.0
2024-02-07 11:30:00,48.52,48.61,48.34,48.41,116027.0,48.52,48.61,48.34,48.41,116027.0
2024-02-07 12:00:00,48.41,48.41,48.06,48.33,115659.0,48.41,48.41,48.06,48.33,115659.0
2024-02-07 12:30:00,48.33,48.33,47.97,48.27,139667.0,48.33,48.33,47.97,48.27,139667.0
2024-02-07 13:00:00,48.3,48.9,48.21,48.9,135949.0,48.3,48.9,48.21,48.9,135949.0
2024-02-07 13:30:00,48.91,49.08,48.72,48.96,90646.0,48.91,49.08,48.72,48.96,90646.0
2024-02-07 14:00:00,48.97,49.01,48.65,48.76,86263.0,48.97,49.01,48.65,48.76,86263.0
2024-02-07 14:30:00,48.76,49.07,48.76,48.92,69328.0,48.76,49.07,48.76,48.92,69328.0
2024-02-07 15:00:00,48.93,49.52,48.84,49.48,207667.0,48.93,49.52,48.84,49.48,207667.0
2024-02-07 15:30:00,49.49,49.81,49.22,49.69,784220.0,49.49,49.81,49.22,49.69,784220.0
2024-02-08 09:30:00,49.09,51.08,48.83,51.04,378448.0,49.09,51.08,48.83,51.04,378448.0
2024-02-08 10:00:00,51.04,52.42,50.9,51.5,452002.0,51.04,52.42,50.9,51.5,452002.0
2024-02-08 10:30:00,51.47,51.55,51.03,51.51,171032.0,51.47,51.55,51.03,51.51,171032.0
2024-02-08 11:00:00,51.55,51.69,51.03,51.11,220202.0,51.55,51.69,51.03,51.11,220202.0
2024-02-08 11:30:00,51.16,51.69,51.11,51.49,115620.0,51.16,51.69,51.11,51.49,115620.0
2024-02-08 12:00:00,51.5,51.67,51.32,51.41,139844.0,51.5,51.67,51.32,51.41,139844.0
2024-02-08 12:30:00,51.43,51.45,51.1,51.18,74201.0,51.43,51.45,51.1,51.18,74201.0
2024-02-08 13:00:00,51.17,51.48,51.12,51.26,82368.0,51.17,51.48,51.12,51.26,82368.0
2024-02-08 13:30:00,51.26,51.83,51.24,51.8,126543.0,51.26,51.83,51.24,51.8,126543.0
2024-02-08 14:00:00,51.81,52.11,51.59,51.69,164796.0,51.81,52.11,51.59,51.69,164796.0
2024-02-08 14:30:00,51.7,51.94,51.53,51.89,92385.0,51.7,51.94,51.53,51.89,92385.0
2024-02-08 15:00:00,51.92,52.01,51.68,51.76,128458.0,51.92,52.01,51.68,51.76,128458.0
2024-02-08 15:30:00,51.76,51.85,51.42,51.59,565403.0,51.76,51.85,51.42,51.59,565403.0
2024-02-09 09:30:00,51.81,52.13,51.3,51.77,168967.0,51.81,52.13,51.3,51.77,168967.0
2024-02-09 10:00:00,51.83,51.83,51.06,51.32,108777.0,51.83,51.83,51.06,51.32,108777.0
2024-02-09 10:30:00,51.41,52.02,51.36,51.97,108388.0,51.41,52.02,51.36,51.97,108388.0
2024-02-09 11:00:00,51.96,52.03,50.96,51.24,104322.0,51.96,52.03,50.96,51.24,104322.0
2024-02-09 11:30:00,51.23,51.67,51.22,51.61,48573.0,51.23,51.67,51.22,51.61,48573.0
2024-02-09 12:00:00,51.7,52.03,51.47,51.88,55602.0,51.7,52.03,51.47,51.88,55602.0
2024-02-09 12:30:00,51.87,52.25,51.78,52.23,73324.0,51.87,52.25,51.78,52.23,73324.0
2024-02-09 13:00:00,52.21,52.3,52.04,52.23,67581.0,52.21,52.3,52.04,52.23,67581.0
2024-02-09 13:30:00,52.23,52.34,52.12,52.28,73084.0,52.23,52.34,52.12,52.28,73084.0
2024-02-09 14:00:00,52.27,52.31,51.96,52.07,59824.0,52.27,52.31,51.96,52.07,59824.0
2024-02-09 14:30:00,52.07,52.39,51.99,52.01,83328.0,52.07,52.39,51.99,52.01,83328.0
2024-02-09 15:00:00,52.02,52.43,51.97,52.39,139973.0,52.02,52.43,51.97,52.39,139973.0
2024-02-09 15:30:00,52.37,52.82,52.35,52.41,359395.0,52.37,52.82,52.35,52.41,359395.0
2024-02-12 09:30:00,52.86,54.17,52.3,54.12,301929.0,52.86,54.17,52.3,54.12,301929.0
2024-02-12 10:00:00,54.13,54.44,53.31,54.25,196670.0,54.13,54.44,53.31,54.25,196670.0
2024-02-12 10:30:00,54.28,54.63,53.89,54.53,164758.0,54.28,54.63,53.89,54.53,164758.0
2024-02-12 11:00:00,54.48,55.25,54.4,55.16,268579.0,54.48,55.25,54.4,55.16,268579.0
2024-02-12 11:30:00,55.2,55.3,54.78,54.84,219356.0,55.2,55.3,54.78,54.84,219356.0
2024-02-12 12:00:00,54.82,55.08,54.76,54.93,159623.0,54.82,55.08,54.76,54.93,159623.0
2024-02-12 12:30:00,54.9,55.04,54.75,54.94,98069.0,54.9,55.04,54.75,54.94,98069.0
2024-02-12 13:00:00,54.96,55.05,54.46,54.48,131368.0,54.96,55.05,54.46,54.48,131368.0
2024-02-12 13:30:00,54.44,54.56,54.02,54.34,151728.0,54.44,54.56,54.02,54.34,151728.0
2024-02-12 14:00:00,54.31,54.85,54.29,54.66,169677.0,54.31,54.85,54.29,54.66,169677.0
2024-02-12 14:30:00,54.68,54.84,54.1,54.19,153028.0,54.68,54.84,54.1,54.19,153028.0
2024-02-12 15:00:00,54.21,54.56,54.17,54.32,141018.0,54.21,54.56,54.17,54.32,141018.0
2024-02-12 15:30:00,54.3,54.73,54.21,54.23,358592.0,54.3,54.73,54.21,54.23,358592.0
2024-02-13 09:30:00,51.29,51.34,49.36,49.94,823513.0,51.29,51.34,49.36,49.94,823513.0
2024-02-13 10:00:00,49.91,50.38,49.57,50.18,715214.0,49.91,50.38,49.57,50.18,715214.0
2024-02-13 10:30:00,50.19,50.75,49.67,49.9,227040.0,50.19,50.75,49.67,49.9,227040.0
2024-02-13 11:00:00,49.9,50.79,49.75,50.66,192804.0,49.9,50.79,49.75,50.66,192804.0
2024-02-13 11:30:00,50.66,50.98,50.35,50.5,142288.0,50.66,50.98,50.35,50.5,142288.0
2024-02-13 12:00:00,50.45,50.83,50.19,50.83,156790.0,50.45,50.83,50.19,50.83,156790.0
2024-02-13 12:30:00,50.81,51.52,50.8,51.4,150459.0,50.81,51.52,50.8,51.4,150459.0
2024-02-13 13:00:00,51.39,51.53,51.14,51.4,96142.0,51.39,51.53,51.14,51.4,96142.0
2024-02-13 13:30:00,51.38,51.45,50.9,51.03,64401.0,51.38,51.45,50.9,51.03,64401.0
2024-02-13 14:00:00,51.04,51.04,50.48,50.63,72207.0,51.04,51.04,50.48,50.63,72207.0
2024-02-13 14:30:00,50.67,50.79,49.78,49.93,150232.0,50.67,50.79,49.78,49.93,150232.0
2024-02-13 15:00:00,49.91,50.29,49.72,50.03,255344.0,49.91,50.29,49.72,50.03,255344.0
2024-02-13 15:30:00,50.03,50.45,49.99,50.41,435016.0,50.03,50.45,49.99,50.41,435016.0
2024-02-14 09:30:00,50.85,51.16,48.74,49.86,540669.0,50.85,51.16,48.74,49.86,540669.0
2024-02-14 10:00:00,49.93,50.81,49.61,50.41,389927.0,49.93,50.81,49.61,50.41,389927.0
2024-02-14 10:30:00,50.43,50.58,50.1,50.31,158361.0,50.43,50.58,50.1,50.31,158361.0
2024-02-14 11:00:00,50.29,51.1,50.14,51.1,157638.0,50.29,51.1,50.14,51.1,157638.0
2024-02-14 11:30:00,51.1,51.67,51.07,51.32,167370.0,51.1,51.67,51.07,51.32,167370.0
2024-02-14 12:00:00,51.27,51.91,51.16,51.83,87402.0,51.27,51.91,51.16,51.83,87402.0
2024-02-14 12:30:00,51.84,51.88,51.55,51.78,83532.0,51.84,51.88,51.55,51.78,83532.0
2024-02-14 13:00:00,51.78,51.83,51.18,51.36,155568.0,51.78,51.83,51.18,51.36,155568.0
2024-02-14 13:30:00,51.37,52.05,51.33,51.92,144338.0,51.37,52.05,51.33,51.92,144338.0
2024-02-14 14:00:00,51.9,52.34,51.61,52.32,115345.0,51.9,52.34,51.61,52.32,115345.0
2024-02-14 14:30:00,52.34,52.48,51.98,52.06,136614.0,52.34,52.48,51.98,52.06,136614.0
2024-02-14 15:00:00,52.09,52.36,51.96,52.0,131975.0,52.09,52.36,51.96,52.0,131975.0
2024-02-14 15:30:00,52.0,52.2,51.56,51.88,335555.0,52.0,52.2,51.56,51.88,335555.0
2024-02-15 09:30:00,52.69,53.07,51.78,52.21,124766.0,52.69,53.07,51.78,52.21,124766.0
2024-02-15 10:00:00,52.2,52.92,52.13,52.43,87167.0,52.2,52.92,52.13,52.43,87167.0
2024-02-15 10:30:00,52.48,52.64,51.88,52.03,86516.0,52.48,52.64,51.88,52.03,86516.0
2024-02-15 11:00:00,52.08,52.16,51.57,51.98,150629.0,52.08,52.16,51.57,51.98,150629.0
2024-02-15 11:30:00,51.99,52.28,51.92,52.25,67896.0,51.99,52.28,51.92,52.25,67896.0
2024-02-15 12:00:00,52.3,52.6,51.94,52.33,127566.0,52.3,52.6,51.94,52.33,127566.0
2024-02-15 12:30:00,52.33,52.33,51.7,51.76,84307.0,52.33,52.33,51.7,51.76,84307.0
2024-02-15 13:00:00,51.73,52.25,51.59,52.17,60427.0,51.73,52.25,51.59,52.17,60427.0
2024-02-15 13:30:00,52.15,52.17,51.75,51.87,97310.0,52.15,52.17,51.75,51.87,97310.0
2024-02-15 14:00:00,51.87,52.01,51.45,51.57,78855.0,51.87,52.01,51.45,51.57,78855.0
2024-02-15 14:30:00,51.57,51.74,51.37,51.6,84783.0,51.57,51.74,51.37,51.6,84783.0
2024-02-15 15:00:00,51.55,51.71,51.31,51.59,144026.0,51.55,51.71,51.31,51.59,144026.0
2024-02-15 15:30:00,51.6,52.32,51.44,52.22,410751.0,51.6,52.32,51.44,52.22,410751.0
2024-02-16 09:30:00,52.86,52.93,49.97,50.43,404098.0,52.86,52.93,49.97,50.43,404098.0
2024-02-16 10:00:00,50.42,51.18,50.0,50.97,281434.0,50.42,51.18,50.0,50.97,281434.0
2024-02-16 10:30:00,50.97,51.13,50.63,50.76,146349.0,50.97,51.13,50.63,50.76,146349.0
2024-02-16 11:00:00,50.76,51.42,50.64,51.33,122264.0,50.76,51.42,50.64,51.33,122264.0
2024-02-16 11:30:00,51.34,52.02,51.33,51.9,185551.0,51.34,52.02,51.33,51.9,185551.0
2024-02-16 12:00:00,51.9,52.74,51.72,52.68,161433.0,51.9,52.74,51.72,52.68,161433.0
2024-02-16 12:30:00,52.7,52.73,52.38,52.57,81779.0,52.7,52.73,52.38,52.57,81779.0
2024-02-16 13:00:00,52.57,53.16,52.47,53.14,209846.0,52.57,53.16,52.47,53.14,209846.0
2024-02-16 13:30:00,53.16,53.25,52.63,52.69,104864.0,53.16,53.25,52.63,52.69,104864.0
2024-02-16 14:00:00,52.69,52.82,52.28,52.3,103294.0,52.69,52.82,52.28,52.3,103294.0
2024-02-16 14:30:00,52.29,52.33,51.75,51.94,100937.0,52.29,52.33,51.75,51.94,100937.0
2024-02-16 15:00:00,51.93,52.13,51.8,52.05,139119.0,51.93,52.13,51.8,52.05,139119.0
2024-02-16 15:30:00,52.06,52.29,51.78,51.96,370462.0,52.06,52.29,51.78,51.96,370462.0
2024-02-20 09:30:00,50.75,51.09,49.61,49.88,593942.0,50.75,51.09,49.61,49.88,593942.0
2024-02-20 10:00:00,49.93,50.09,49.29,49.7,330786.0,49.93,50.09,49.29,49.7,330786.0
2024-02-20 10:30:00,49.77,50.88,49.5,50.71,264775.0,49.77,50.88,49.5,50.71,264775.0
2024-02-20 11:00:00,50.71,50.94,50.56,50.7,136687.0,50.71,50.94,50.56,50.7,136687.0
2024-02-20 11:30:00,50.7,50.7,50.32,50.39,132750.0,50.7,50.7,50.32,50.39,132750.0
2024-02-20 12:00:00,50.4,50.58,49.95,50.21,156651.0,50.4,50.58,49.95,50.21,156651.0
2024-02-20 12:30:00,50.2,50.52,50.15,50.44,135183.0,50.2,50.52,50.15,50.44,135183.0
2024-02-20 13:00:00,50.45,50.68,50.26,50.34,200412.0,50.45,50.68,50.26,50.34,200412.0
2024-02-20 13:30:00,50.32,50.37,50.09,50.2,87730.0,50.32,50.37,50.09,50.2,87730.0
2024-02-20 14:00:00,50.19,50.23,49.82,49.9,173547.0,50.19,50.23,49.82,49.9,173547.0
2024-02-20 14:30:00,49.91,50.11,49.52,50.11,335584.0,49.91,50.11,49.52,50.11,335584.0
2024-02-20 15:00:00,50.1,50.43,50.07,50.27,192020.0,50.1,50.43,50.07,50.27,192020.0
2024-02-20 15:30:00,50.27,50.65,49.98,50.48,479802.0,50.27,50.65,49.98,50.48,479802.0
2024-02-21 09:30:00,48.56,49.32,47.32,48.27,636224.0,48.56,49.32,47.32,48.27,636224.0
2024-02-21 10:00:00,48.3,49.22,48.0,48.59,328804.0,48.3,49.22,48.0,48.59,328804.0
2024-02-21 10:30:00,48.63,49.41,48.47,49.11,236038.0,48.63,49.41,48.47,49.11,236038.0
2024-02-21 11:00:00,49.1,49.4,48.85,48.88,199027.0,49.1,49.4,48.85,48.88,199027.0
2024-02-21 11:30:00,48.88,48.89,48.07,48.43,297492.0,48.88,48.89,48.07,48.43,297492.0
2024-02-21 12:00:00,48.45,48.75,48.15,48.36,212945.0,48.45,48.75,48.15,48.36,212945.0
2024-02-21 12:30:00,48.38,48.7,48.26,48.56,238749.0,48.38,48.7,48.26,48.56,238749.0
2024-02-21 13:00:00,48.56,48.85,48.42,48.73,141758.0,48.56,48.85,48.42,48.73,141758.0
2024-02-21 13:30:00,48.74,48.91,48.47,48.69,143377.0,48.74,48.91,48.47,48.69,143377.0
2024-02-21 14:00:00,48.67,48.82,48.2,48.38,211707.0,48.67,48.82,48.2,48.38,211707.0
2024-02-21 14:30:00,48.38,48.41,47.93,48.19,294271.0,48.38,48.41,47.93,48.19,294271.0
2024-02-21 15:00:00,48.17,48.25,47.94,48.12,323079.0,48.17,48.25,47.94,48.12,323079.0
2024-02-21 15:30:00,48.12,49.03,48.12,48.74,1079640.0,48.12,49.03,48.12,48.74,1079640.0
2024-02-22 09:30:00,52.25,53.46,50.16,53.07,2022683.0,52.25,53.46,50.16,53.07,2022683.0
2024-02-22 10:00:00,53.14,53.8,51.73,52.2,1245384.0,53.14,53.8,51.73,52.2,1245384.0
2024-02-22 10:30:00,52.26,52.5,50.09,50.18,781958.0,52.26,52.5,50.09,50.18,781958.0
2024-02-22 11:00:00,50.18,51.37,50.11,50.67,469930.0,50.18,51.37,50.11,50.67,469930.0
2024-02-22 11:30:00,50.7,51.11,50.38,50.4,348121.0,50.7,51.11,50.38,50.4,348121.0
2024-02-22 12:00:00,50.4,51.79,50.4,51.78,327031.0,50.4,51.79,50.4,51.78,327031.0
2024-02-22 12:30:00,51.79,52.65,51.6,52.58,352901.0,51.79,52.65,51.6,52.58,352901.0
2024-02-22 13:00:00,52.6,52.72,51.56,51.97,272249.0,52.6,52.72,51.56,51.97,272249.0
2024-02-22 13:30:00,51.98,52.78,51.65,52.78,262138.0,51.98,52.78,51.65,52.78,262138.0
2024-02-22 14:00:00,52.75,53.55,52.75,53.42,474994.0,52.75,53.55,52.75,53.42,474994.0
2024-02-22 14:30:00,53.42,53.79,53.2,53.64,505057.0,53.42,53.79,53.2,53.64,505057.0
2024-02-22 15:00:00,53.64,54.4,53.35,54.24,630466.0,53.64,54.4,53.35,54.24,630466.0
2024-02-22 15:30:00,54.25,54.9,53.85,54.05,1826479.0,54.25,54.9,53.85,54.05,1826479.0
2024-02-23 09:30:00,52.1,55.16,52.1,54.86,959170.0,52.1,55.16,52.1,54.86,959170.0
2024-02-23 10:00:00,54.84,55.04,54.38,54.96,397591.0,54.84,55.04,54.38,54.96,397591.0
2024-02-23 10:30:00,54.96,55.11,54.21,54.21,391088.0,54.96,55.11,54.21,54.21,391088.0
2024-02-23 11:00:00,54.22,54.26,52.3,53.11,586583.0,54.22,54.26,52.3,53.11,586583.0
2024-02-23 11:30:00,53.07,53.35,52.52,53.1,277539.0,53.07,53.35,52.52,53.1,277539.0
2024-02-23 12:00:00,53.06,54.14,53.06,53.52,220680.0,53.06,54.14,53.06,53.52,220680.0
2024-02-23 12:30:00,53.52,53.9,53.36,53.58,136917.0,53.52,53.9,53.36,53.58,136917.0
2024-02-23 13:00:00,53.58,53.74,52.89,53.09,174027.0,53.58,53.74,52.89,53.09,174027.0
2024-02-23 13:30:00,53.06,53.08,52.46,52.72,190732.0,53.06,53.08,52.46,52.72,190732.0
2024-02-23 14:00:00,52.69,52.76,52.11,52.28,248503.0,52.69,52.76,52.11,52.28,248503.0
2024-02-23 14:30:00,52.23,52.35,51.95,52.12,383986.0,52.23,52.35,51.95,52.12,383986.0
2024-02-23 15:00:00,52.14,52.24,51.82,51.85,247752.0,52.14,52.24,51.82,51.85,247752.0
2024-02-23 15:30:00,51.86,53.02,51.81,52.53,683712.0,51.86,53.02,51.81,52.53,683712.0
2024-02-26 09:30:00,52.02,53.97,51.83,53.83,313498.0,52.02,53.97,51.83,53.83,313498.0
2024-02-26 10:00:00,53.88,54.76,53.55,53.88,321321.0,53.88,54.76,53.55,53.88,321321.0
2024-02-26 10:30:00,53.88,54.62,53.66,54.51,211756.0,53.88,54.62,53.66,54.51,211756.0
2024-02-26 11:00:00,54.47,54.52,53.29,53.48,115134.0,54.47,54.52,53.29,53.48,115134.0
2024-02-26 11:30:00,53.47,54.05,53.4,53.83,110921.0,53.47,54.05,53.4,53.83,110921.0
2024-02-26 12:00:00,53.8,54.12,53.27,53.48,116740.0,53.8,54.12,53.27,53.48,116740.0
2024-02-26 12:30:00,53.47,53.52,53.06,53.11,98435.0,53.47,53.52,53.06,53.11,98435.0
2024-02-26 13:00:00,53.12,53.27,52.28,52.38,161063.0,53.12,53.27,52.28,52.38,161063.0
2024-02-26 13:30:00,52.35,52.88,52.21,52.84,126979.0,52.35,52.88,52.21,52.84,126979.0
2024-02-26 14:00:00,52.85,52.99,52.61,52.99,97958.0,52.85,52.99,52.61,52.99,97958.0
2024-02-26 14:30:00,52.96,53.02,52.7,52.71,104331.0,52.96,53.02,52.7,52.71,104331.0
2024-02-26 15:00:00,52.71,53.13,52.63,52.98,151718.0,52.71,53.13,52.63,52.98,151718.0
2024-02-26 15:30:00,52.97,52.98,52.47,52.47,464122.0,52.97,52.98,52.47,52.47,464122.0
2024-02-27 09:30:00,54.07,55.28,53.61,55.18,785342.0,54.07,55.28,53.61,55.18,785342.0
2024-02-27 10:00:00,55.19,55.56,54.05,54.47,520512.0,55.19,55.56,54.05,54.47,520512.0
2024-02-27 10:30:00,54.48,55.36,54.41,55.02,270341.0,54.48,55.36,54.41,55.02,270341.0
2024-02-27 11:00:00,55.03,56.07,55.01,55.33,386290.0,55.03,56.07,55.01,55.33,386290.0
2024-02-27 11:30:00,55.31,55.87,55.28,55.87,125503.0,55.31,55.87,55.28,55.87,125503.0
2024-02-27 12:00:00,55.85,56.32,55.57,56.07,262681.0,55.85,56.32,55.57,56.07,262681.0
2024-02-27 12:30:00,56.08,56.47,55.91,56.04,228736.0,56.08,56.47,55.91,56.04,228736.0
2024-02-27 13:00:00,56.04,56.42,55.86,56.01,123601.0,56.04,56.42,55.86,56.01,123601.0
2024-02-27 13:30:00,56.0,56.32,55.92,56.07,198586.0,56.0,56.32,55.92,56.07,198586.0
2024-02-27 14:00:00,56.09,56.39,56.07,56.12,150429.0,56.09,56.39,56.07,56.12,150429.0
2024-02-27 14:30:00,56.13,56.59,55.74,56.42,229909.0,56.13,56.59,55.74,56.42,229909.0
2024-02-27 15:00:00,56.43,57.41,56.37,57.2,525604.0,56.43,57.41,56.37,57.2,525604.0
2024-02-27 15:30:00,57.24,57.6,57.07,57.3,793533.0,57.24,57.6,57.07,57.3,793533.0
2024-02-28 09:30:00,55.99,56.86,55.52,56.78,412535.0,55.99,56.86,55.52,56.78,412535.0
2024-02-28 10:00:00,56.67,58.66,56.64,57.65,513998.0,56.67,58.66,56.64,57.65,513998.0
2024-02-28 10:30:00,57.61,58.78,57.56,58.7,293325.0,57.61,58.78,57.56,58.7,293325.0
2024-02-28 11:00:00,58.7,58.85,58.07,58.17,242448.0,58.7,58.85,58.07,58.17,242448.0
2024-02-28 11:30:00,58.18,58.5,57.95,58.48,170683.0,58.18,58.5,57.95,58.48,170683.0
2024-02-28 12:00:00,58.5,58.51,58.21,58.29,87474.0,58.5,58.51,58.21,58.29,87474.0
2024-02-28 12:30:00,58.26,58.36,57.97,58.15,108561.0,58.26,58.36,57.97,58.15,108561.0
2024-02-28 13:00:00,58.18,58.18,57.54,58.01,86615.0,58.18,58.18,57.54,58.01,86615.0
2024-02-28 13:30:00,58.02,58.26,57.75,58.25,76973.0,58.02,58.26,57.75,58.25,76973.0
2024-02-28 14:00:00,58.27,58.5,58.08,58.29,123214.0,58.27,58.5,58.08,58.29,123214.0
2024-02-28 14:30:00,58.26,58.43,57.79,58.35,161347.0,58.26,58.43,57.79,58.35,161347.0
2024-02-28 15:00:00,58.35,58.42,57.88,58.09,198369.0,58.35,58.42,57.88,58.09,198369.0
2024-02-28 15:30:00,58.08,58.22,57.6,57.7,712795.0,58.08,58.22,57.6,57.7,712795.0
2024-02-29 09:30:00,58.87,61.54,58.71,61.45,713224.0,58.87,61.54,58.71,61.45,713224.0
2024-02-29 10:00:00,61.45,61.54,60.58,61.35,416485.0,61.45,61.54,60.58,61.35,416485.0
2024-02-29 10:30:00,61.35,61.52,60.01,60.15,219079.0,61.35,61.52,60.01,60.15,219079.0
2024-02-29 11:00:00,60.2,60.26,59.65,59.65,216544.0,60.2,60.26,59.65,59.65,216544.0
2024-02-29 11:30:00,59.62,59.94,59.2,59.87,164118.0,59.62,59.94,59.2,59.87,164118.0
2024-02-29 12:00:00,59.89,60.09,59.33,59.37,103065.0,59.89,60.09,59.33,59.37,103065.0
2024-02-29 12:30:00,59.37,59.43,59.09,59.28,133479.0,59.37,59.43,59.09,59.28,133479.0
2024-02-29 13:00:00,59.3,59.6,58.9,59.54,210122.0,59.3,59.6,58.9,59.54,210122.0
2024-02-29 13:30:00,59.54,59.8,59.43,59.56,132991.0,59.54,59.8,59.43,59.56,132991.0
2024-02-29 14:00:00,59.57,59.58,59.18,59.29,103519.0,59.57,59.58,59.18,59.29,103519.0
2024-02-29 14:30:00,59.29,59.58,59.01,59.23,140927.0,59.29,59.58,59.01,59.23,140927.0
2024-02-29 15:00:00,59.26,59.54,59.21,59.41,95164.0,59.26,59.54,59.21,59.41,95164.0
2024-02-29 15:30:00,59.41,59.71,59.24,59.6,357928.0,59.41,59.71,59.24,59.6,357928.0
2024-03-01 09:30:00,59.72,60.1,58.59,58.68,332319.0,59.72,60.1,58.59,58.68,332319.0
2024-03-01 10:00:00,58.68,60.34,58.65,59.82,189344.0,58.68,60.34,58.65,59.82,189344.0
2024-03-01 10:30:00,59.85,59.89,59.41,59.77,96328.0,59.85,59.89,59.41,59.77,96328.0
2024-03-01 11:00:00,59.82,60.32,59.79,60.05,131036.0,59.82,60.32,59.79,60.05,131036.0
2024-03-01 11:30:00,60.03,60.34,59.94,60.18,79149.0,60.03,60.34,59.94,60.18,79149.0
2024-03-01 12:00:00,60.16,60.62,60.14,60.37,454883.0,60.16,60.62,60.14,60.37,454883.0
2024-03-01 12:30:00,60.38,60.5,60.19,60.21,84440.0,60.38,60.5,60.19,60.21,84440.0
2024-03-01 13:00:00,60.19,60.46,60.11,60.29,99265.0,60.19,60.46,60.11,60.29,99265.0
2024-03-01 13:30:00,60.25,60.26,59.94,59.96,70950.0,60.25,60.26,59.94,59.96,70950.0
2024-03-01 14:00:00,59.98,60.12,59.72,60.04,80630.0,59.98,60.12,59.72,60.04,80630.0
2024-03-01 14:30:00,60.06,60.07,59.84,60.02,68316.0,60.06,60.07,59.84,60.02,68316.0
2024-03-01 15:00:00,60.02,60.17,59.88,60.03,112310.0,60.02,60.17,59.88,60.03,112310.0
2024-03-01 15:30:00,60.01,60.35,59.62,60.1,397218.0,60.01,60.35,59.62,60.1,397218.0
2024-03-04 09:30:00,60.18,61.27,59.82,60.0,317530.0,60.18,61.27,59.82,60.0,317530.0
2024-03-04 10:00:00,60.02,60.77,59.91,59.97,171737.0,60.02,60.77,59.91,59.97,171737.0
2024-03-04 10:30:00,60.0,61.16,59.99,60.96,146564.0,60.0,61.16,59.99,60.96,146564.0
2024-03-04 11:00:00,60.99,61.31,60.91,61.18,145155.0,60.99,61.31,60.91,61.18,145155.0
2024-03-04 11:30:00,61.18,62.18,61.06,61.86,293062.0,61.18,62.18,61.06,61.86,293062.0
2024-03-04 12:00:00,61.86,61.89,61.58,61.77,83625.0,61.86,61.89,61.58,61.77,83625.0
2024-03-04 12:30:00,61.81,61.99,61.62,61.76,80654.0,61.81,61.99,61.62,61.76,80654.0
2024-03-04 13:00:00,61.79,62.0,61.67,61.89,82119.0,61.79,62.0,61.67,61.89,82119.0
2024-03-04 13:30:00,61.9,62.38,61.9,62.28,255934.0,61.9,62.38,61.9,62.28,255934.0
2024-03-04 14:00:00,62.27,62.53,62.2,62.21,133236.0,62.27,62.53,62.2,62.21,133236.0
2024-03-04 14:30:00,62.22,62.68,62.06,62.25,142264.0,62.22,62.68,62.06,62.25,142264.0
2024-03-04 15:00:00,62.25,62.7,62.25,62.34,154978.0,62.25,62.7,62.25,62.34,154978.0
2024-03-04 15:30:00,62.38,62.38,61.31,61.31,477066.0,62.38,62.38,61.31,61.31,477066.0
2024-03-05 09:30:00,60.09,60.91,59.41,60.41,294260.0,60.09,60.91,59.41,60.41,294260.0
2024-03-05 10:00:00,60.45,61.12,59.98,60.39,124029.0,60.45,61.12,59.98,60.39,124029.0
2024-03-05 10:30:00,60.32,60.39,59.69,60.07,133854.0,60.32,60.39,59.69,60.07,133854.0
2024-03-05 11:00:00,60.05,60.21,59.52,59.73,95237.0,60.05,60.21,59.52,59.73,95237.0
2024-03-05 11:30:00,59.71,60.17,59.59,60.05,55840.0,59.71,60.17,59.59,60.05,55840.0
2024-03-05 12:00:00,60.04,60.76,59.95,60.68,121461.0,60.04,60.76,59.95,60.68,121461.0
2024-03-05 12:30:00,60.69,60.91,60.69,60.81,60098.0,60.69,60.91,60.69,60.81,60098.0
2024-03-05 13:00:00,60.82,60.97,60.66,60.78,63355.0,60.82,60.97,60.66,60.78,63355.0
2024-03-05 13:30:00,60.71,60.71,59.91,60.29,69050.0,60.71,60.71,59.91,60.29,69050.0
2024-03-05 14:00:00,60.26,60.47,59.96,60.06,67819.0,60.26,60.47,59.96,60.06,67819.0
2024-03-05 14:30:00,60.06,60.1,59.35,59.47,123432.0,60.06,60.1,59.35,59.47,123432.0
2024-03-05 15:00:00,59.45,59.78,59.13,59.48,148605.0,59.45,59.78,59.13,59.48,148605.0
2024-03-05 15:30:00,59.48,60.46,59.41,60.34,449810.0,59.48,60.46,59.41,60.34,449810.0
2024-03-06 09:30:00,61.31,61.94,60.6,60.8,198794.0,61.31,61.94,60.6,60.8,198794.0
2024-03-06 10:00:00,60.73,60.73,58.41,59.48,277489.0,60.73,60.73,58.41,59.48,277489.0
2024-03-06 10:30:00,59.44,60.95,59.31,60.87,111252.0,59.44,60.95,59.31,60.87,111252.0
2024-03-06 11:00:00,60.84,61.29,60.75,60.89,83512.0,60.84,61.29,60.75,60.89,83512.0
2024-03-06 11:30:00,60.97,61.13,60.45,60.79,43503.0,60.97,61.13,60.45,60.79,43503.0
2024-03-06 12:00:00,60.89,61.4,60.81,61.4,45439.0,60.89,61.4,60.81,61.4,45439.0
2024-03-06 12:30:00,61.37,61.79,61.01,61.18,69465.0,61.37,61.79,61.01,61.18,69465.0
2024-03-06 13:00:00,61.17,61.25,60.9,60.98,68724.0,61.17,61.25,60.9,60.98,68724.0
2024-03-06 13:30:00,60.98,60.98,59.81,59.94,103555.0,60.98,60.98,59.81,59.94,103555.0
2024-03-06 14:00:00,59.88,60.14,59.55,60.01,83394.0,59.88,60.14,59.55,60.01,83394.0
2024-03-06 14:30:00,60.05,60.27,59.66,59.88,381822.0,60.05,60.27,59.66,59.88,381822.0
2024-03-06 15:00:00,59.86,59.94,59.53,59.69,78122.0,59.86,59.94,59.53,59.69,78122.0
2024-03-06 15:30:00,59.73,59.91,59.07,59.84,417694.0,59.73,59.91,59.07,59.84,417694.0
2024-03-07 09:30:00,60.39,60.77,59.76,60.51,155593.0,60.39,60.77,59.76,60.51,155593.0
2024-03-07 10:00:00,60.46,60.65,59.66,60.37,107579.0,60.46,60.65,59.66,60.37,107579.0
2024-03-07 10:30:00,60.4,60.59,60.16,60.28,81519.0,60.4,60.59,60.16,60.28,81519.0
2024-03-07 11:00:00,60.28,60.28,59.63,59.73,125120.0,60.28,60.28,59.63,59.73,125120.0
2024-03-07 11:30:00,59.71,59.79,59.29,59.29,87147.0,59.71,59.79,59.29,59.29,87147.0
2024-03-07 12:00:00,59.3,59.5,59.02,59.04,58052.0,59.3,59.5,59.02,59.04,58052.0
2024-03-07 12:30:00,59.03,59.48,59.01,59.46,62803.0,59.03,59.48,59.01,59.46,62803.0
2024-03-07 13:00:00,59.5,60.05,59.41,59.99,84389.0,59.5,60.05,59.41,59.99,84389.0
2024-03-07 13:30:00,60.04,60.08,59.77,59.81,46443.0,60.04,60.08,59.77,59.81,46443.0
2024-03-07 14:00:00,59.8,59.85,59.43,59.68,61960.0,59.8,59.85,59.43,59.68,61960.0
2024-03-07 14:30:00,59.71,59.71,59.5,59.54,78984.0,59.71,59.71,59.5,59.54,78984.0
2024-03-07 15:00:00,59.53,60.09,59.38,59.91,87233.0,59.53,60.09,59.38,59.91,87233.0
2024-03-07 15:30:00,59.9,60.11,59.76,59.83,377326.0,59.9,60.11,59.76,59.83,377326.0
2024-03-08 09:30:00,61.23,63.64,60.83,63.44,432828.0,61.23,63.64,60.83,63.44,432828.0
2024-03-08 10:00:00,63.52,64.23,63.24,64.04,347373.0,63.52,64.23,63.24,64.04,347373.0
2024-03-08 10:30:00,64.05,64.29,63.36,63.89,317642.0,64.05,64.29,63.36,63.89,317642.0
2024-03-08 11:00:00,63.94,63.99,62.5,62.6,272284.0,63.94,63.99,62.5,62.6,272284.0
2024-03-08 11:30:00,62.55,63.28,62.3,62.87,104636.0,62.55,63.28,62.3,62.87,104636.0
2024-03-08 12:00:00,62.86,63.18,61.97,62.42,120603.0,62.86,63.18,61.97,62.42,120603.0
2024-03-08 12:30:00,62.5,62.63,61.74,61.8,126448.0,62.5,62.63,61.74,61.8,126448.0
2024-03-08 13:00:00,61.77,61.82,61.27,61.52,127221.0,61.77,61.82,61.27,61.52,127221.0
2024-03-08 13:30:00,61.5,61.5,60.87,61.12,118534.0,61.5,61.5,60.87,61.12,118534.0
2024-03-08 14:00:00,61.12,61.71,61.12,61.54,77476.0,61.12,61.71,61.12,61.54,77476.0
2024-03-08 14:30:00,61.51,61.88,61.49,61.69,69694.0,61.51,61.88,61.49,61.69,69694.0
2024-03-08 15:00:00,61.71,61.85,61.37,61.43,149399.0,61.71,61.85,61.37,61.43,149399.0
2024-03-08 15:30:00,61.39,61.7,61.26,61.51,359376.0,61.39,61.7,61.26,61.51,359376.0
2024-03-11 09:30:00,60.47,61.3,60.21,60.45,310348.0,60.47,61.3,60.21,60.45,310348.0
2024-03-11 10:00:00,60.45,60.51,59.26,60.0,240405.0,60.45,60.51,59.26,60.0,240405.0
2024-03-11 10:30:00,60.0,61.0,59.99,60.88,122544.0,60.0,61.0,59.99,60.88,122544.0
2024-03-11 11:00:00,60.86,61.16,60.64,61.13,80752.0,60.86,61.16,60.64,61.13,80752.0
2024-03-11 11:30:00,61.07,61.26,60.82,61.21,60079.0,61.07,61.26,60.82,61.21,60079.0
2024-03-11 12:00:00,61.2,61.2,60.84,60.94,41447.0,61.2,61.2,60.84,60.94,41447.0
2024-03-11 12:30:00,60.95,61.09,60.63,60.88,67727.0,60.95,61.09,60.63,60.88,67727.0
2024-03-11 13:00:00,60.89,61.05,60.28,60.51,133811.0,60.89,61.05,60.28,60.51,133811.0
2024-03-11 13:30:00,60.51,60.62,60.23,60.61,52328.0,60.51,60.62,60.23,60.61,52328.0
2024-03-11 14:00:00,60.6,60.63,60.09,60.36,73556.0,60.6,60.63,60.09,60.36,73556.0
2024-03-11 14:30:00,60.35,60.35,60.07,60.22,59855.0,60.35,60.35,60.07,60.22,59855.0
2024-03-11 15:00:00,60.18,60.19,59.69,59.71,74607.0,60.18,60.19,59.69,59.71,74607.0
2024-03-11 15:30:00,59.7,59.7,58.79,58.79,520344.0,59.7,59.7,58.79,58.79,520344.0
2024-03-12 09:30:00,60.41,61.31,59.96,60.59,395049.0,60.41,61.31,59.96,60.59,395049.0
2024-03-12 10:00:00,60.56,61.52,60.33,61.27,226979.0,60.56,61.52,60.33,61.27,226979.0
2024-03-12 10:30:00,61.31,61.6,60.81,61.23,101143.0,61.31,61.6,60.81,61.23,101143.0
2024-03-12 11:00:00,61.29,61.69,61.13,61.55,87531.0,61.29,61.69,61.13,61.55,87531.0
2024-03-12 11:30:00,61.51,61.73,61.12,61.38,57817.0,61.51,61.73,61.12,61.38,57817.0
2024-03-12 12:00:00,61.37,61.41,60.92,60.94,80627.0,61.37,61.41,60.92,60.94,80627.0
2024-03-12 12:30:00,60.93,60.98,60.21,60.48,70310.0,60.93,60.98,60.21,60.48,70310.0
2024-03-12 13:00:00,60.52,60.88,60.22,60.79,113458.0,60.52,60.88,60.22,60.79,113458.0
2024-03-12 13:30:00,60.76,60.86,60.44,60.67,77629.0,60.76,60.86,60.44,60.67,77629.0
2024-03-12 14:00:00,60.71,61.03,60.69,60.96,63732.0,60.71,61.03,60.69,60.96,63732.0
2024-03-12 14:30:00,60.98,61.45,60.85,61.38,102148.0,60.98,61.45,60.85,61.38,102148.0
2024-03-12 15:00:00,61.4,61.98,61.29,61.8,132832.0,61.4,61.98,61.29,61.8,132832.0
2024-03-12 15:30:00,61.81,62.08,61.6,62.01,494172.0,61.81,62.08,61.6,62.01,494172.0
2024-03-13 09:30:00,63.0,66.25,63.0,65.76,555707.0,63.0,66.25,63.0,65.76,555707.0
2024-03-13 10:00:00,65.76,65.76,64.1,64.5,225993.0,65.76,65.76,64.1,64.5,225993.0
2024-03-13 10:30:00,64.5,64.79,63.45,63.5,179624.0,64.5,64.79,63.45,63.5,179624.0
2024-03-13 11:00:00,63.47,64.2,63.46,63.82,192352.0,63.47,64.2,63.46,63.82,192352.0
2024-03-13 11:30:00,63.77,65.01,63.58,64.89,164234.0,63.77,65.01,63.58,64.89,164234.0
2024-03-13 12:00:00,64.87,65.38,64.45,65.16,168094.0,64.87,65.38,64.45,65.16,168094.0
2024-03-13 12:30:00,65.12,66.2,65.12,65.22,190754.0,65.12,66.2,65.12,65.22,190754.0
2024-03-13 13:00:00,65.22,65.52,65.04,65.2,134978.0,65.22,65.52,65.04,65.2,134978.0
2024-03-13 13:30:00,65.22,65.27,64.7,64.96,94973.0,65.22,65.27,64.7,64.96,94973.0
2024-03-13 14:00:00,64.94,65.11,64.34,64.89,101782.0,64.94,65.11,64.34,64.89,101782.0
2024-03-13 14:30:00,64.89,65.0,64.17,64.26,74700.0,64.89,65.0,64.17,64.26,74700.0
2024-03-13 15:00:00,64.28,64.93,64.26,64.43,83725.0,64.28,64.93,64.26,64.43,83725.0
2024-03-13 15:30:00,64.43,64.84,64.33,64.39,416487.0,64.43,64.84,64.33,64.39,416487.0
2024-03-14 09:30:00,64.0,64.87,62.87,63.16,157434.0,64.0,64.87,62.87,63.16,157434.0
2024-03-14 10:00:00,63.16,63.98,62.83,63.63,190507.0,63.16,63.98,62.83,63.63,190507.0
2024-03-14 10:30:00,63.69,64.1,63.45,63.63,91764.0,63.69,64.1,63.45,63.63,91764.0
2024-03-14 11:00:00,63.66,63.73,62.62,62.71,67584.0,63.66,63.73,62.62,62.71,67584.0
2024-03-14 11:30:00,62.71,62.73,62.24,62.29,85318.0,62.71,62.73,62.24,62.29,85318.0
2024-03-14 12:00:00,62.32,62.41,61.55,62.0,132766.0,62.32,62.41,61.55,62.0,132766.0
2024-03-14 12:30:00,62.0,62.62,61.78,62.46,68997.0,62.0,62.62,61.78,62.46,68997.0
2024-03-14 13:00:00,62.46,62.81,62.42,62.64,48456.0,62.46,62.81,62.42,62.64,48456.0
2024-03-14 13:30:00,62.59,62.81,61.9,62.72,114746.0,62.59,62.81,61.9,62.72,114746.0
2024-03-14 14:00:00,62.76,63.25,62.73,63.03,82498.0,62.76,63.25,62.73,63.03,82498.0
2024-03-14 14:30:00,62.99,63.06,62.29,62.37,65809.0,62.99,63.06,62.29,62.37,65809.0
2024-03-14 15:00:00,62.35,62.36,62.04,62.3,63557.0,62.35,62.36,62.04,62.3,63557.0
2024-03-14 15:30:00,62.29,62.7,61.62,62.6,418204.0,62.29,62.7,61.62,62.6,418204.0
2024-03-15 09:30:00,62.53,62.94,61.25,61.69,272114.0,62.53,62.94,61.25,61.69,272114.0
2024-03-15 10:00:00,61.65,63.2,61.41,62.98,300525.0,61.65,63.2,61.41,62.98,300525.0
2024-03-15 10:30:00,62.96,63.26,62.58,62.58,70364.0,62.96,63.26,62.58,62.58,70364.0
2024-03-15 11:00:00,62.6,62.66,61.95,62.2,43584.0,62.6,62.66,61.95,62.2,43584.0
2024-03-15 11:30:00,62.24,62.36,61.53,61.59,77314.0,62.24,62.36,61.53,61.59,77314.0
2024-03-15 12:00:00,61.57,61.72,61.05,61.53,110963.0,61.57,61.72,61.05,61.53,110963.0
2024-03-15 12:30:00,61.49,61.7,61.14,61.17,36189.0,61.49,61.7,61.14,61.17,36189.0
2024-03-15 13:00:00,61.15,61.77,61.13,61.48,42848.0,61.15,61.77,61.13,61.48,42848.0
2024-03-15 13:30:00,61.47,61.52,61.19,61.37,74984.0,61.47,61.52,61.19,61.37,74984.0
2024-03-15 14:00:00,61.37,61.66,61.2,61.22,59096.0,61.37,61.66,61.2,61.22,59096.0
2024-03-15 14:30:00,61.23,61.39,60.95,61.24,65929.0,61.23,61.39,60.95,61.24,65929.0
2024-03-15 15:00:00,61.25,61.49,60.75,61.12,93137.0,61.25,61.49,60.75,61.12,93137.0
2024-03-15 15:30:00,61.11,61.28,60.89,60.95,384151.0,61.11,61.28,60.89,60.95,384151.0
2024-03-18 09:30:00,61.23,61.46,59.82,60.05,262249.0,61.23,61.46,59.82,60.05,262249.0
2024-03-18 10:00:00,60.01,60.92,59.94,60.61,207640.0,60.01,60.92,59.94,60.61,207640.0
2024-03-18 10:30:00,60.61,61.07,60.46,60.73,145183.0,60.61,61.07,60.46,60.73,145183.0
2024-03-18 11:00:00,60.76,60.98,60.45,60.6,70657.0,60.76,60.98,60.45,60.6,70657.0
2024-03-18 11:30:00,60.58,60.66,60.33,60.48,65770.0,60.58,60.66,60.33,60.48,65770.0
2024-03-18 12:00:00,60.48,60.55,60.25,60.31,75583.0,60.48,60.55,60.25,60.31,75583.0
2024-03-18 12:30:00,60.3,60.41,59.86,59.99,154577.0,60.3,60.41,59.86,59.99,154577.0
2024-03-18 13:00:00,59.95,60.06,59.76,59.89,57679.0,59.95,60.06,59.76,59.89,57679.0
2024-03-18 13:30:00,59.91,60.62,59.9,60.52,66408.0,59.91,60.62,59.9,60.52,66408.0
2024-03-18 14:00:00,60.54,61.05,60.5,60.87,65169.0,60.54,61.05,60.5,60.87,65169.0
2024-03-18 14:30:00,60.87,61.03,60.69,60.86,42042.0,60.87,61.03,60.69,60.86,42042.0
2024-03-18 15:00:00,60.86,61.23,60.8,60.91,214910.0,60.86,61.23,60.8,60.91,214910.0
2024-03-18 15:30:00,60.9,60.94,60.07,60.26,251713.0,60.9,60.94,60.07,60.26,251713.0
2024-03-19 09:30:00,60.71,61.34,59.64,60.44,319102.0,60.71,61.34,59.64,60.44,319102.0
2024-03-19 10:00:00,60.4,60.77,60.03,60.09,155224.0,60.4,60.77,60.03,60.09,155224.0
2024-03-19 10:30:00,60.02,60.26,59.87,60.1,112724.0,60.02,60.26,59.87,60.1,112724.0
2024-03-19 11:00:00,60.08,60.3,59.89,60.05,169661.0,60.08,60.3,59.89,60.05,169661.0
2024-03-19 11:30:00,60.04,60.52,60.02,60.5,73096.0,60.04,60.52,60.02,60.5,73096.0
2024-03-19 12:00:00,60.5,62.27,60.45,61.01,505110.0,60.5,62.27,60.45,61.01,505110.0
2024-03-19 12:30:00,60.98,61.51,60.74,61.27,237384.0,60.98,61.51,60.74,61.27,237384.0
2024-03-19 13:00:00,61.31,61.54,61.07,61.13,87138.0,61.31,61.54,61.07,61.13,87138.0
2024-03-19 13:30:00,61.12,61.28,60.94,61.04,56032.0,61.12,61.28,60.94,61.04,56032.0
2024-03-19 14:00:00,61.02,61.12,60.56,60.67,82560.0,61.02,61.12,60.56,60.67,82560.0
2024-03-19 14:30:00,60.69,60.91,60.48,60.55,78340.0,60.69,60.91,60.48,60.55,78340.0
2024-03-19 15:00:00,60.57,60.62,60.26,60.41,236948.0,60.57,60.62,60.26,60.41,236948.0
2024-03-19 15:30:00,60.42,60.59,59.7,59.88,508269.0,60.42,60.59,59.7,59.88,508269.0
2024-03-20 09:30:00,58.98,60.0,58.98,59.31,169452.0,58.98,60.0,58.98,59.31,169452.0
2024-03-20 10:00:00,59.26,60.25,59.23,60.1,144052.0,59.26,60.25,59.23,60.1,144052.0
2024-03-20 10:30:00,60.22,60.36,59.98,60.2,116552.0,60.22,60.36,59.98,60.2,116552.0
2024-03-20 11:00:00,60.2,60.5,59.96,59.99,102345.0,60.2,60.5,59.96,59.99,102345.0
2024-03-20 11:30:00,59.97,60.33,59.71,59.82,104249.0,59.97,60.33,59.71,59.82,104249.0
2024-03-20 12:00:00,59.79,60.09,59.77,59.86,131817.0,59.79,60.09,59.77,59.86,131817.0
2024-03-20 12:30:00,59.84,59.87,59.58,59.86,52628.0,59.84,59.87,59.58,59.86,52628.0
2024-03-20 13:00:00,59.83,59.97,59.5,59.61,35543.0,59.83,59.97,59.5,59.61,35543.0
2024-03-20 13:30:00,59.56,59.72,59.44,59.62,41899.0,59.56,59.72,59.44,59.62,41899.0
2024-03-20 14:00:00,59.65,61.04,59.65,60.75,552028.0,59.65,61.04,59.65,60.75,552028.0
2024-03-20 14:30:00,60.8,63.9,60.06,63.62,590656.0,60.8,63.9,60.06,63.62,590656.0
2024-03-20 15:00:00,63.63,64.72,63.31,64.64,384288.0,63.63,64.72,63.31,64.64,384288.0
2024-03-20 15:30:00,64.64,65.04,63.96,64.76,702010.0,64.64,65.04,63.96,64.76,702010.0
2024-03-21 09:30:00,64.35,65.39,63.4,65.08,378810.0,64.35,65.39,63.4,65.08,378810.0
2024-03-21 10:00:00,65.16,65.59,64.47,65.57,221113.0,65.16,65.59,64.47,65.57,221113.0
2024-03-21 10:30:00,65.57,66.23,65.11,66.15,282894.0,65.57,66.23,65.11,66.15,282894.0
2024-03-21 11:00:00,66.16,66.21,65.67,65.94,164836.0,66.16,66.21,65.67,65.94,164836.0
2024-03-21 11:30:00,65.91,66.3,65.68,65.98,99070.0,65.91,66.3,65.68,65.98,99070.0
2024-03-21 12:00:00,65.97,66.06,65.7,66.06,87187.0,65.97,66.06,65.7,66.06,87187.0
2024-03-21 12:30:00,66.09,66.39,65.99,66.24,92272.0,66.09,66.39,65.99,66.24,92272.0
2024-03-21 13:00:00,66.28,66.33,65.74,66.0,76122.0,66.28,66.33,65.74,66.0,76122.0
2024-03-21 13:30:00,65.98,66.2,65.54,65.7,83247.0,65.98,66.2,65.54,65.7,83247.0
2024-03-21 14:00:00,65.7,65.75,64.9,65.38,118985.0,65.7,65.75,64.9,65.38,118985.0
2024-03-21 14:30:00,65.35,65.46,65.15,65.36,58956.0,65.35,65.46,65.15,65.36,58956.0
2024-03-21 15:00:00,65.36,65.64,65.07,65.6,97246.0,65.36,65.64,65.07,65.6,97246.0
2024-03-21 15:30:00,65.59,65.79,65.25,65.69,403412.0,65.59,65.79,65.25,65.69,403412.0
2024-03-22 09:30:00,65.17,65.27,64.1,64.35,124225.0,65.17,65.27,64.1,64.35,124225.0
2024-03-22 10:00:00,64.37,64.79,64.15,64.32,97484.0,64.37,64.79,64.15,64.32,97484.0
2024-03-22 10:30:00,64.3,64.35,63.55,63.67,96185.0,64.3,64.35,63.55,63.67,96185.0
2024-03-22 11:00:00,63.63,64.36,63.63,64.33,55658.0,63.63,64.36,63.63,64.33,55658.0
2024-03-22 11:30:00,64.37,64.47,63.85,63.86,62274.0,64.37,64.47,63.85,63.86,62274.0
2024-03-22 12:00:00,63.85,63.91,63.34,63.58,59559.0,63.85,63.91,63.34,63.58,59559.0
2024-03-22 12:30:00,63.54,63.76,63.21,63.53,53575.0,63.54,63.76,63.21,63.53,53575.0
2024-03-22 13:00:00,63.53,63.6,63.06,63.08,49838.0,63.53,63.6,63.06,63.08,49838.0
2024-03-22 13:30:00,63.06,63.68,63.0,63.66,66588.0,63.06,63.68,63.0,63.66,66588.0
2024-03-22 14:00:00,63.66,63.66,63.26,63.48,55451.0,63.66,63.66,63.26,63.48,55451.0
2024-03-22 14:30:00,63.48,63.55,63.14,63.35,54851.0,63.48,63.55,63.14,63.35,54851.0
2024-03-22 15:00:00,63.35,63.48,63.02,63.16,89508.0,63.35,63.48,63.02,63.16,89508.0
2024-03-22 15:30:00,63.14,63.71,63.12,63.3,481132.0,63.14,63.71,63.12,63.3,481132.0
2024-03-25 09:30:00,64.65,65.49,63.5,65.14,372464.0,64.65,65.49,63.5,65.14,372464.0
2024-03-25 10:00:00,65.1,65.37,63.9,64.89,315337.0,65.1,65.37,63.9,64.89,315337.0
2024-03-25 10:30:00,64.83,64.88,63.94,64.45,127004.0,64.83,64.88,63.94,64.45,127004.0
2024-03-25 11:00:00,64.5,64.68,63.8,64.37,128951.0,64.5,64.68,63.8,64.37,128951.0
2024-03-25 11:30:00,64.34,64.42,63.88,64.23,103051.0,64.34,64.42,63.88,64.23,103051.0
2024-03-25 12:00:00,64.23,64.5,64.16,64.19,83373.0,64.23,64.5,64.16,64.19,83373.0
2024-03-25 12:30:00,64.16,64.59,64.03,64.59,93808.0,64.16,64.59,64.03,64.59,93808.0
2024-03-25 13:00:00,64.57,64.78,64.43,64.55,89744.0,64.57,64.78,64.43,64.55,89744.0
2024-03-25 13:30:00,64.57,65.15,64.49,64.93,152469.0,64.57,65.15,64.49,64.93,152469.0
2024-03-25 14:00:00,64.92,65.01,64.01,64.16,86720.0,64.92,65.01,64.01,64.16,86720.0
2024-03-25 14:30:00,64.16,64.17,63.36,63.72,211202.0,64.16,64.17,63.36,63.72,211202.0
2024-03-25 15:00:00,63.72,63.79,63.26,63.32,151225.0,63.72,63.79,63.26,63.32,151225.0
2024-03-25 15:30:00,63.29,63.6,63.11,63.36,513943.0,63.29,63.6,63.11,63.36,513943.0
2024-03-26 09:30:00,64.03,65.61,63.91,65.3,171504.0,64.03,65.61,63.91,65.3,171504.0
2024-03-26 10:00:00,65.25,66.0,65.13,65.15,132763.0,65.25,66.0,65.13,65.15,132763.0
2024-03-26 10:30:00,65.14,65.63,64.86,65.33,84501.0,65.14,65.63,64.86,65.33,84501.0
2024-03-26 11:00:00,65.32,66.04,65.29,65.8,125820.0,65.32,66.04,65.29,65.8,125820.0
2024-03-26 11:30:00,65.84,66.27,65.74,66.1,136070.0,65.84,66.27,65.74,66.1,136070.0
2024-03-26 12:00:00,66.16,66.54,66.01,66.01,155183.0,66.16,66.54,66.01,66.01,155183.0
2024-03-26 12:30:00,66.06,66.41,65.69,65.76,167301.0,66.06,66.41,65.69,65.76,167301.0
2024-03-26 13:00:00,65.76,65.84,65.23,65.33,182981.0,65.76,65.84,65.23,65.33,182981.0
2024-03-26 13:30:00,65.33,65.89,65.32,65.59,94711.0,65.33,65.89,65.32,65.59,94711.0
2024-03-26 14:00:00,65.58,66.1,65.58,66.03,87083.0,65.58,66.1,65.58,66.03,87083.0
2024-03-26 14:30:00,66.04,66.18,65.86,66.16,75662.0,66.04,66.18,65.86,66.16,75662.0
2024-03-26 15:00:00,66.14,66.16,65.64,65.7,123892.0,66.14,66.16,65.64,65.7,123892.0
2024-03-26 15:30:00,65.67,65.7,64.71,64.75,422883.0,65.67,65.7,64.71,64.75,422883.0
2024-03-27 09:30:00,67.62,68.54,66.82,68.19,580319.0,67.62,68.54,66.82,68.19,580319.0
2024-03-27 10:00:00,68.27,68.3,66.63,67.46,434996.0,68.27,68.3,66.63,67.46,434996.0
2024-03-27 10:30:00,67.49,68.64,67.49,68.51,379550.0,67.49,68.64,67.49,68.51,379550.0
2024-03-27 11:00:00,68.51,69.1,68.31,68.97,293115.0,68.51,69.1,68.31,68.97,293115.0
2024-03-27 11:30:00,68.94,69.16,68.63,68.97,162282.0,68.94,69.16,68.63,68.97,162282.0
2024-03-27 12:00:00,68.95,69.16,68.14,68.28,180995.0,68.95,69.16,68.14,68.28,180995.0
2024-03-27 12:30:00,68.27,68.55,68.04,68.37,215451.0,68.27,68.55,68.04,68.37,215451.0
2024-03-27 13:00:00,68.39,68.7,67.92,68.46,204624.0,68.39,68.7,67.92,68.46,204624.0
2024-03-27 13:30:00,68.44,68.8,68.4,68.52,93145.0,68.44,68.8,68.4,68.52,93145.0
2024-03-27 14:00:00,68.51,68.75,68.38,68.63,189402.0,68.51,68.75,68.38,68.63,189402.0
2024-03-27 14:30:00,68.64,68.69,67.56,67.56,309859.0,68.64,68.69,67.56,67.56,309859.0
2024-03-27 15:00:00,67.56,67.71,67.06,67.16,268247.0,67.56,67.71,67.06,67.16,268247.0
2024-03-27 15:30:00,67.12,67.82,67.07,67.57,849662.0,67.12,67.82,67.07,67.57,849662.0
2024-03-28 09:30:00,70.0,71.31,68.34,69.37,615045.0,70.0,71.31,68.34,69.37,615045.0
2024-03-28 10:00:00,69.45,70.52,68.89,68.94,269861.0,69.45,70.52,68.89,68.94,269861.0
2024-03-28 10:30:00,68.95,69.44,68.72,69.43,109700.0,68.95,69.44,68.72,69.43,109700.0
2024-03-28 11:00:00,69.43,69.44,68.46,68.8,72707.0,69.43,69.44,68.46,68.8,72707.0
2024-03-28 11:30:00,68.82,69.53,68.8,69.26,136313.0,68.82,69.53,68.8,69.26,136313.0
2024-03-28 12:00:00,69.24,69.71,68.92,69.02,101290.0,69.24,69.71,68.92,69.02,101290.0
2024-03-28 12:30:00,69.0,69.12,68.4,68.45,148549.0,69.0,69.12,68.4,68.45,148549.0
2024-03-28 13:00:00,68.49,68.73,68.01,68.06,66974.0,68.49,68.73,68.01,68.06,66974.0
2024-03-28 13:30:00,68.05,68.12,67.63,67.67,81886.0,68.05,68.12,67.63,67.67,81886.0
2024-03-28 14:00:00,67.67,68.13,67.52,67.91,92559.0,67.67,68.13,67.52,67.91,92559.0
2024-03-28 14:30:00,67.89,67.97,67.51,67.72,54603.0,67.89,67.97,67.51,67.72,54603.0
2024-03-28 15:00:00,67.73,68.26,67.73,68.03,176126.0,67.73,68.26,67.73,68.03,176126.0
2024-03-28 15:30:00,68.04,68.17,67.53,67.81,449795.0,68.04,68.17,67.53,67.81,449795.0
2024-04-01 09:30:00,67.3,67.46,64.66,66.39,737233.0,67.3,67.46,64.66,66.39,737233.0
2024-04-01 10:00:00,66.25,66.33,64.91,65.48,440674.0,66.25,66.33,64.91,65.48,440674.0
2024-04-01 10:30:00,65.5,65.76,64.99,65.67,281640.0,65.5,65.76,64.99,65.67,281640.0
2024-04-01 11:00:00,65.72,65.9,65.03,65.53,236484.0,65.72,65.9,65.03,65.53,236484.0
2024-04-01 11:30:00,65.49,65.88,65.41,65.72,152918.0,65.49,65.88,65.41,65.72,152918.0
2024-04-01 12:00:00,65.71,66.45,65.51,66.39,109626.0,65.71,66.45,65.51,66.39,109626.0
2024-04-01 12:30:00,66.44,66.44,65.94,66.08,94046.0,66.44,66.44,65.94,66.08,94046.0
2024-04-01 13:00:00,66.06,66.18,65.79,65.89,90759.0,66.06,66.18,65.79,65.89,90759.0
2024-04-01 13:30:00,65.88,65.92,65.53,65.73,93870.0,65.88,65.92,65.53,65.73,93870.0
2024-04-01 14:00:00,65.69,66.01,65.64,65.92,60969.0,65.69,66.01,65.64,65.92,60969.0
2024-04-01 14:30:00,65.9,66.0,65.66,65.75,59655.0,65.9,66.0,65.66,65.75,59655.0
2024-04-01 15:00:00,65.75,65.85,65.48,65.51,81495.0,65.75,65.85,65.48,65.51,81495.0
2024-04-01 15:30:00,65.52,66.06,65.4,65.83,421092.0,65.52,66.06,65.4,65.83,421092.0
2024-04-02 09:30:00,64.23,64.3,62.1,62.75,433353.0,64.23,64.3,62.1,62.75,433353.0
2024-04-02 10:00:00,62.78,63.4,62.42,63.22,276070.0,62.78,63.4,62.42,63.22,276070.0
2024-04-02 10:30:00,63.25,63.36,62.85,63.08,175516.0,63.25,63.36,62.85,63.08,175516.0
2024-04-02 11:00:00,63.07,63.42,62.95,63.15,103417.0,63.07,63.42,62.95,63.15,103417.0
2024-04-02 11:30:00,63.14,63.17,62.9,62.93,65762.0,63.14,63.17,62.9,62.93,65762.0
2024-04-02 12:00:00,62.94,63.2,62.87,63.2,46654.0,62.94,63.2,62.87,63.2,46654.0
2024-04-02 12:30:00,63.18,63.33,63.02,63.33,81284.0,63.18,63.33,63.02,63.33,81284.0
2024-04-02 13:00:00,63.33,63.34,62.71,62.83,69814.0,63.33,63.34,62.71,62.83,69814.0
2024-04-02 13:30:00,62.81,63.25,62.7,63.12,90747.0,62.81,63.25,62.7,63.12,90747.0
2024-04-02 14:00:00,63.09,63.09,62.91,62.97,61162.0,63.09,63.09,62.91,62.97,61162.0
2024-04-02 14:30:00,62.95,63.32,62.94,63.23,83525.0,62.95,63.32,62.94,63.23,83525.0
2024-04-02 15:00:00,63.24,63.58,63.22,63.53,105208.0,63.24,63.58,63.22,63.53,105208.0
2024-04-02 15:30:00,63.55,63.96,63.29,63.69,378180.0,63.55,63.96,63.29,63.69,378180.0
2024-04-03 09:30:00,63.7,63.82,61.33,61.59,315435.0,63.7,63.82,61.33,61.59,315435.0
2024-04-03 10:00:00,61.7,63.28,61.69,63.18,225299.0,61.7,63.28,61.69,63.18,225299.0
2024-04-03 10:30:00,63.17,63.25,62.63,62.85,120957.0,63.17,63.25,62.63,62.85,120957.0
2024-04-03 11:00:00,62.83,62.83,62.49,62.61,82151.0,62.83,62.83,62.49,62.61,82151.0
2024-04-03 11:30:00,62.6,62.76,62.38,62.58,74638.0,62.6,62.76,62.38,62.58,74638.0
2024-04-03 12:00:00,62.55,62.59,62.12,62.38,95873.0,62.55,62.59,62.12,62.38,95873.0
2024-04-03 12:30:00,62.37,62.51,62.09,62.35,52198.0,62.37,62.51,62.09,62.35,52198.0
2024-04-03 13:00:00,62.35,62.53,62.27,62.51,75252.0,62.35,62.53,62.27,62.51,75252.0
2024-04-03 13:30:00,62.53,62.71,62.26,62.62,68597.0,62.53,62.71,62.26,62.62,68597.0
2024-04-03 14:00:00,62.61,62.61,62.3,62.55,61020.0,62.61,62.61,62.3,62.55,61020.0
2024-04-03 14:30:00,62.54,62.63,62.3,62.42,65111.0,62.54,62.63,62.3,62.42,65111.0
2024-04-03 15:00:00,62.41,62.71,62.24,62.27,109828.0,62.41,62.71,62.24,62.27,109828.0
2024-04-03 15:30:00,62.29,62.84,62.24,62.42,326710.0,62.29,62.84,62.24,62.42,326710.0
2024-04-04 09:30:00,65.9,66.21,64.18,64.5,897522.0,65.9,66.21,64.18,64.5,897522.0
2024-04-04 10:00:00,64.57,65.06,64.47,65.05,195134.0,64.57,65.06,64.47,65.05,195134.0
2024-04-04 10:30:00,65.01,65.58,64.93,65.03,188818.0,65.01,65.58,64.93,65.03,188818.0
2024-04-04 11:00:00,65.03,65.51,64.93,65.19,979374.0,65.03,65.51,64.93,65.19,979374.0
2024-04-04 11:30:00,65.2,65.76,65.15,65.59,132781.0,65.2,65.76,65.15,65.59,132781.0
2024-04-04 12:00:00,65.6,65.68,64.76,64.81,97648.0,65.6,65.68,64.76,64.81,97648.0
2024-04-04 12:30:00,64.81,65.01,64.19,64.39,161413.0,64.81,65.01,64.19,64.39,161413.0
2024-04-04 13:00:00,64.39,64.47,64.2,64.21,93324.0,64.39,64.47,64.2,64.21,93324.0
2024-04-04 13:30:00,64.23,64.49,64.01,64.06,73955.0,64.23,64.49,64.01,64.06,73955.0
2024-04-04 14:00:00,64.06,64.08,62.78,62.8,205578.0,64.06,64.08,62.78,62.8,205578.0
2024-04-04 14:30:00,62.78,63.33,62.55,62.84,160018.0,62.78,63.33,62.55,62.84,160018.0
2024-04-04 15:00:00,62.81,63.06,62.36,62.57,156718.0,62.81,63.06,62.36,62.57,156718.0
2024-04-04 15:30:00,62.55,63.18,62.55,62.74,464284.0,62.55,63.18,62.55,62.74,464284.0
2024-04-05 09:30:00,61.86,62.6,61.42,62.19,216506.0,61.86,62.6,61.42,62.19,216506.0
2024-04-05 10:00:00,62.07,63.12,62.05,62.77,197653.0,62.07,63.12,62.05,62.77,197653.0
2024-04-05 10:30:00,62.71,63.46,62.62,63.35,148911.0,62.71,63.46,62.62,63.35,148911.0
2024-04-05 11:00:00,63.33,63.34,62.49,63.12,132760.0,63.33,63.34,62.49,63.12,132760.0
2024-04-05 11:30:00,63.14,63.83,62.93,63.79,127595.0,63.14,63.83,62.93,63.79,127595.0
2024-04-05 12:00:00,63.8,63.8,63.22,63.45,73072.0,63.8,63.8,63.22,63.45,73072.0
2024-04-05 12:30:00,63.45,63.62,63.28,63.59,50862.0,63.45,63.62,63.28,63.59,50862.0
2024-04-05 13:00:00,63.52,63.52,63.07,63.1,37381.0,63.52,63.52,63.07,63.1,37381.0
2024-04-05 13:30:00,63.11,63.15,62.62,62.69,83697.0,63.11,63.15,62.62,62.69,83697.0
2024-04-05 14:00:00,62.7,62.94,62.48,62.48,59156.0,62.7,62.94,62.48,62.48,59156.0
2024-04-05 14:30:00,62.53,62.77,62.39,62.77,74894.0,62.53,62.77,62.39,62.77,74894.0
2024-04-05 15:00:00,62.74,63.03,62.74,62.95,112707.0,62.74,63.03,62.74,62.95,112707.0
2024-04-05 15:30:00,62.94,63.44,62.91,63.23,424724.0,62.94,63.44,62.91,63.23,424724.0
2024-04-08 09:30:00,63.05,64.81,62.88,64.55,238994.0,63.05,64.81,62.88,64.55,238994.0
2024-04-08 10:00:00,64.59,64.8,64.0,64.68,151343.0,64.59,64.8,64.0,64.68,151343.0
2024-04-08 10:30:00,64.63,64.74,64.18,64.63,70019.0,64.63,64.74,64.18,64.63,70019.0
2024-04-08 11:00:00,64.63,64.92,64.42,64.78,70144.0,64.63,64.92,64.42,64.78,70144.0
2024-04-08 11:30:00,64.71,64.84,64.3,64.56,77223.0,64.71,64.84,64.3,64.56,77223.0
2024-04-08 12:00:00,64.57,64.71,64.34,64.54,68527.0,64.57,64.71,64.34,64.54,68527.0
2024-04-08 12:30:00,64.53,64.97,64.42,64.73,85881.0,64.53,64.97,64.42,64.73,85881.0
2024-04-08 13:00:00,64.73,64.93,64.67,64.91,55332.0,64.73,64.93,64.67,64.91,55332.0
2024-04-08 13:30:00,64.91,65.18,64.74,65.16,135085.0,64.91,65.18,64.74,65.16,135085.0
2024-04-08 14:00:00,65.17,65.37,64.91,65.13,77834.0,65.17,65.37,64.91,65.13,77834.0
2024-04-08 14:30:00,65.12,65.33,64.86,65.33,38443.0,65.12,65.33,64.86,65.33,38443.0
2024-04-08 15:00:00,65.31,65.37,65.0,65.24,96078.0,65.31,65.37,65.0,65.24,96078.0
2024-04-08 15:30:00,65.23,65.44,64.98,65.37,321352.0,65.23,65.44,64.98,65.37,321352.0
2024-04-09 09:30:00,65.55,65.55,64.5,64.7,183197.0,65.55,65.55,64.5,64.7,183197.0
2024-04-09 10:00:00,64.71,66.23,64.7,65.17,155625.0,64.71,66.23,64.7,65.17,155625.0
2024-04-09 10:30:00,65.18,65.19,63.99,64.53,192437.0,65.18,65.19,63.99,64.53,192437.0
2024-04-09 11:00:00,64.5,65.1,64.44,65.04,95343.0,64.5,65.1,64.44,65.04,95343.0
2024-04-09 11:30:00,65.03,65.35,64.8,65.31,79116.0,65.03,65.35,64.8,65.31,79116.0
2024-04-09 12:00:00,65.28,65.89,65.27,65.62,105279.0,65.28,65.89,65.27,65.62,105279.0
2024-04-09 12:30:00,65.62,65.96,65.53,65.88,54640.0,65.62,65.96,65.53,65.88,54640.0
2024-04-09 13:00:00,65.88,66.14,65.76,66.07,53565.0,65.88,66.14,65.76,66.07,53565.0
2024-04-09 13:30:00,66.12,66.35,66.05,66.25,143095.0,66.12,66.35,66.05,66.25,143095.0
2024-04-09 14:00:00,66.25,66.35,65.99,66.28,288246.0,66.25,66.35,65.99,66.28,288246.0
2024-04-09 14:30:00,66.25,66.35,66.05,66.13,64267.0,66.25,66.35,66.05,66.13,64267.0
2024-04-09 15:00:00,66.12,66.68,65.94,66.68,191568.0,66.12,66.68,65.94,66.68,191568.0
2024-04-09 15:30:00,66.68,66.95,66.32,66.32,581965.0,66.68,66.95,66.32,66.32,581965.0
2024-04-10 09:30:00,61.77,62.54,60.8,62.04,872134.0,61.77,62.54,60.8,62.04,872134.0
2024-04-10 10:00:00,62.0,63.57,61.68,63.48,497100.0,62.0,63.57,61.68,63.48,497100.0
2024-04-10 10:30:00,63.46,63.73,62.54,62.78,335597.0,63.46,63.73,62.54,62.78,335597.0
2024-04-10 11:00:00,62.75,62.82,62.16,62.34,173969.0,62.75,62.82,62.16,62.34,173969.0
2024-04-10 11:30:00,62.31,62.35,61.5,61.77,198873.0,62.31,62.35,61.5,61.77,198873.0
2024-04-10 12:00:00,61.81,62.14,61.5,62.12,139615.0,61.81,62.14,61.5,62.12,139615.0
2024-04-10 12:30:00,62.15,62.16,61.75,61.88,146599.0,62.15,62.16,61.75,61.88,146599.0
2024-04-10 13:00:00,61.86,62.05,61.17,61.62,210247.0,61.86,62.05,61.17,61.62,210247.0
2024-04-10 13:30:00,61.62,61.94,61.08,61.73,153143.0,61.62,61.94,61.08,61.73,153143.0
2024-04-10 14:00:00,61.77,61.8,61.1,61.17,142676.0,61.77,61.8,61.1,61.17,142676.0
2024-04-10 14:30:00,61.18,61.48,61.04,61.07,115856.0,61.18,61.48,61.04,61.07,115856.0
2024-04-10 15:00:00,61.05,61.24,60.83,60.98,222568.0,61.05,61.24,60.83,60.98,222568.0
2024-04-10 15:30:00,60.98,62.06,60.88,61.73,754759.0,60.98,62.06,60.88,61.73,754759.0
2024-04-11 09:30:00,61.5,62.39,61.11,61.74,253470.0,61.5,62.39,61.11,61.74,253470.0
2024-04-11 10:00:00,61.73,61.81,61.13,61.37,196955.0,61.73,61.81,61.13,61.37,196955.0
2024-04-11 10:30:00,61.38,61.88,61.38,61.62,95720.0,61.38,61.88,61.38,61.62,95720.0
2024-04-11 11:00:00,61.59,61.7,61.45,61.49,82602.0,61.59,61.7,61.45,61.49,82602.0
2024-04-11 11:30:00,61.53,61.8,61.44,61.78,72748.0,61.53,61.8,61.44,61.78,72748.0
2024-04-11 12:00:00,61.81,61.84,61.37,61.5,67580.0,61.81,61.84,61.37,61.5,67580.0
2024-04-11 12:30:00,61.45,62.16,61.45,62.13,68111.0,61.45,62.16,61.45,62.13,68111.0
2024-04-11 13:00:00,62.16,62.85,62.04,62.6,131776.0,62.16,62.85,62.04,62.6,131776.0
2024-04-11 13:30:00,62.62,62.87,62.5,62.82,106244.0,62.62,62.87,62.5,62.82,106244.0
2024-04-11 14:00:00,62.79,63.17,62.69,62.98,110025.0,62.79,63.17,62.69,62.98,110025.0
2024-04-11 14:30:00,62.98,63.4,62.77,62.84,122395.0,62.98,63.4,62.77,62.84,122395.0
2024-04-11 15:00:00,62.84,62.9,62.58,62.81,79509.0,62.84,62.9,62.58,62.81,79509.0
2024-04-11 15:30:00,62.82,63.31,62.73,62.75,355004.0,62.82,63.31,62.73,62.75,355004.0
2024-04-12 09:30:00,61.95,62.5,61.26,61.42,128972.0,61.95,62.5,61.26,61.42,128972.0
2024-04-12 10:00:00,61.39,61.66,61.02,61.25,153447.0,61.39,61.66,61.02,61.25,153447.0
2024-04-12 10:30:00,61.24,61.44,60.63,60.97,154571.0,61.24,61.44,60.63,60.97,154571.0
2024-04-12 11:00:00,60.96,61.37,60.95,61.26,121242.0,60.96,61.37,60.95,61.26,121242.0
2024-04-12 11:30:00,61.22,61.33,60.96,61.01,45982.0,61.22,61.33,60.96,61.01,45982.0
2024-04-12 12:00:00,61.01,61.01,60.62,60.69,82112.0,61.01,61.01,60.62,60.69,82112.0
2024-04-12 12:30:00,60.65,60.7,60.4,60.49,99049.0,60.65,60.7,60.4,60.49,99049.0
2024-04-12 13:00:00,60.49,60.7,60.3,60.38,88328.0,60.49,60.7,60.3,60.38,88328.0
2024-04-12 13:30:00,60.39,60.72,60.24,60.51,92060.0,60.39,60.72,60.24,60.51,92060.0
2024-04-12 14:00:00,60.5,60.69,60.1,60.19,139653.0,60.5,60.69,60.1,60.19,139653.0
2024-04-12 14:30:00,60.2,60.28,59.88,59.95,120569.0,60.2,60.28,59.88,59.95,120569.0
2024-04-12 15:00:00,59.92,60.18,59.81,59.82,155791.0,59.92,60.18,59.81,59.82,155791.0
2024-04-12 15:30:00,59.84,60.45,59.83,60.39,464921.0,59.84,60.45,59.83,60.39,464921.0
2024-04-15 09:30:00,60.9,60.95,59.77,60.11,132894.0,60.9,60.95,59.77,60.11,132894.0
2024-04-15 10:00:00,60.12,60.12,58.23,58.3,254104.0,60.12,60.12,58.23,58.3,254104.0
2024-04-15 10:30:00,58.34,58.7,57.25,57.3,453646.0,58.34,58.7,57.25,57.3,453646.0
2024-04-15 11:00:00,57.32,57.5,56.31,57.16,670745.0,57.32,57.5,56.31,57.16,670745.0
2024-04-15 11:30:00,57.15,57.58,57.07,57.34,173010.0,57.15,57.58,57.07,57.34,173010.0
2024-04-15 12:00:00,57.31,57.51,57.16,57.2,150154.0,57.31,57.51,57.16,57.2,150154.0
2024-04-15 12:30:00,57.2,57.24,56.93,57.09,121869.0,57.2,57.24,56.93,57.09,121869.0
2024-04-15 13:00:00,57.07,57.43,56.79,56.79,189769.0,57.07,57.43,56.79,56.79,189769.0
2024-04-15 13:30:00,56.8,57.3,56.74,57.21,223968.0,56.8,57.3,56.74,57.21,223968.0
2024-04-15 14:00:00,57.19,57.33,56.68,56.7,303617.0,57.19,57.33,56.68,56.7,303617.0
2024-04-15 14:30:00,56.69,56.99,56.68,56.8,62759.0,56.69,56.99,56.68,56.8,62759.0
2024-04-15 15:00:00,56.79,56.82,56.33,56.57,153997.0,56.79,56.82,56.33,56.57,153997.0
2024-04-15 15:30:00,56.55,56.65,56.23,56.43,627810.0,56.55,56.65,56.23,56.43,627810.0
2024-04-16 09:30:00,55.8,56.1,54.23,54.51,563172.0,55.8,56.1,54.23,54.51,563172.0
2024-04-16 10:00:00,54.57,54.59,53.61,53.88,688596.0,54.57,54.59,53.61,53.88,688596.0
2024-04-16 10:30:00,53.83,53.95,53.34,53.64,452465.0,53.83,53.95,53.34,53.64,452465.0
2024-04-16 11:00:00,53.65,53.77,53.1,53.41,297132.0,53.65,53.77,53.1,53.41,297132.0
2024-04-16 11:30:00,53.39,53.67,53.01,53.32,237395.0,53.39,53.67,53.01,53.32,237395.0
2024-04-16 12:00:00,53.3,53.88,53.13,53.79,154690.0,53.3,53.88,53.13,53.79,154690.0
2024-04-16 12:30:00,53.77,54.09,53.59,54.05,152311.0,53.77,54.09,53.59,54.05,152311.0
2024-04-16 13:00:00,54.06,54.54,54.04,54.31,218615.0,54.06,54.54,54.04,54.31,218615.0
2024-04-16 13:30:00,54.32,54.48,53.6,54.3,210212.0,54.32,54.48,53.6,54.3,210212.0
2024-04-16 14:00:00,54.27,54.99,54.16,54.46,229437.0,54.27,54.99,54.16,54.46,229437.0
2024-04-16 14:30:00,54.45,55.85,54.44,55.67,337013.0,54.45,55.85,54.44,55.67,337013.0
2024-04-16 15:00:00,55.66,55.68,54.92,55.57,171530.0,55.66,55.68,54.92,55.57,171530.0
2024-04-16 15:30:00,55.55,55.84,55.25,55.33,821949.0,55.55,55.84,55.25,55.33,821949.0
2024-04-17 09:30:00,55.77,56.92,55.54,55.86,196327.0,55.77,56.92,55.54,55.86,196327.0
2024-04-17 10:00:00,55.86,55.93,54.93,55.6,556800.0,55.86,55.93,54.93,55.6,556800.0
2024-04-17 10:30:00,55.6,55.75,54.86,55.18,99888.0,55.6,55.75,54.86,55.18,99888.0
2024-04-17 11:00:00,55.22,55.71,55.22,55.3,169365.0,55.22,55.71,55.22,55.3,169365.0
2024-04-17 11:30:00,55.29,55.9,55.09,55.64,112463.0,55.29,55.9,55.09,55.64,112463.0
2024-04-17 12:00:00,55.58,55.6,54.92,55.11,163635.0,55.58,55.6,54.92,55.11,163635.0
2024-04-17 12:30:00,55.12,55.36,54.96,55.11,44558.0,55.12,55.36,54.96,55.11,44558.0
2024-04-17 13:00:00,55.08,55.53,55.08,55.53,51555.0,55.08,55.53,55.08,55.53,51555.0
2024-04-17 13:30:00,55.54,55.65,55.25,55.45,105526.0,55.54,55.65,55.25,55.45,105526.0
2024-04-17 14:00:00,55.45,55.46,54.97,55.18,99174.0,55.45,55.46,54.97,55.18,99174.0
2024-04-17 14:30:00,55.13,55.65,54.8,54.82,139051.0,55.13,55.65,54.8,54.82,139051.0
2024-04-17 15:00:00,54.8,54.98,54.45,54.88,114806.0,54.8,54.98,54.45,54.88,114806.0
2024-04-17 15:30:00,54.89,55.4,54.73,54.73,603270.0,54.89,55.4,54.73,54.73,603270.0
2024-04-18 09:30:00,54.6,55.76,54.55,55.64,112410.0,54.6,55.76,54.55,55.64,112410.0
2024-04-18 10:00:00,55.59,55.84,55.04,55.7,150833.0,55.59,55.84,55.04,55.7,150833.0
2024-04-18 10:30:00,55.71,56.78,55.7,56.61,251891.0,55.71,56.78,55.7,56.61,251891.0
2024-04-18 11:00:00,56.62,56.99,56.51,56.67,231664.0,56.62,56.99,56.51,56.67,231664.0
2024-04-18 11:30:00,56.69,56.76,56.23,56.27,166768.0,56.69,56.76,56.23,56.27,166768.0
2024-04-18 12:00:00,56.27,56.45,55.86,56.12,114845.0,56.27,56.45,55.86,56.12,114845.0
2024-04-18 12:30:00,56.18,56.23,55.46,55.59,86676.0,56.18,56.23,55.46,55.59,86676.0
2024-04-18 13:00:00,55.6,55.65,55.09,55.25,63891.0,55.6,55.65,55.09,55.25,63891.0
2024-04-18 13:30:00,55.22,55.31,54.67,54.98,83592.0,55.22,55.31,54.67,54.98,83592.0
2024-04-18 14:00:00,54.98,55.11,54.79,54.85,88983.0,54.98,55.11,54.79,54.85,88983.0
2024-04-18 14:30:00,54.85,55.21,54.69,55.07,62772.0,54.85,55.21,54.69,55.07,62772.0
2024-04-18 15:00:00,55.1,55.22,55.0,55.07,100963.0,55.1,55.22,55.0,55.07,100963.0
2024-04-18 15:30:00,55.1,55.17,54.52,54.7,584338.0,55.1,55.17,54.52,54.7,584338.0
2024-04-19 09:30:00,54.15,54.65,54.0,54.31,177391.0,54.15,54.65,54.0,54.31,177391.0
2024-04-19 10:00:00,54.33,54.47,53.71,53.78,95805.0,54.33,54.47,53.71,53.78,95805.0
2024-04-19 10:30:00,53.8,54.43,53.75,54.3,109179.0,53.8,54.43,53.75,54.3,109179.0
2024-04-19 11:00:00,54.27,54.32,53.92,54.03,110999.0,54.27,54.32,53.92,54.03,110999.0
2024-04-19 11:30:00,54.04,54.29,53.76,53.97,108009.0,54.04,54.29,53.76,53.97,108009.0
2024-04-19 12:00:00,53.98,54.12,53.36,53.4,110781.0,53.98,54.12,53.36,53.4,110781.0
2024-04-19 12:30:00,53.43,54.07,53.41,54.04,89469.0,53.43,54.07,53.41,54.04,89469.0
2024-04-19 13:00:00,54.0,54.08,53.67,53.73,58897.0,54.0,54.08,53.67,53.73,58897.0
2024-04-19 13:30:00,53.68,53.83,53.43,53.44,48244.0,53.68,53.83,53.43,53.44,48244.0
2024-04-19 14:00:00,53.4,53.4,52.76,52.76,75161.0,53.4,53.4,52.76,52.76,75161.0
2024-04-19 14:30:00,52.75,53.27,52.7,53.13,204485.0,52.75,53.27,52.7,53.13,204485.0
2024-04-19 15:00:00,53.1,53.46,52.98,53.27,136813.0,53.1,53.46,52.98,53.27,136813.0
2024-04-19 15:30:00,53.27,53.82,53.05,53.66,686497.0,53.27,53.82,53.05,53.66,686497.0
2024-04-22 09:30:00,54.3,54.59,52.94,53.28,448840.0,54.3,54.59,52.94,53.28,448840.0
2024-04-22 10:00:00,53.22,54.09,53.13,53.61,210787.0,53.22,54.09,53.13,53.61,210787.0
2024-04-22 10:30:00,53.6,53.96,53.26,53.47,146204.0,53.6,53.96,53.26,53.47,146204.0
2024-04-22 11:00:00,53.47,53.51,52.97,53.37,194931.0,53.47,53.51,52.97,53.37,194931.0
2024-04-22 11:30:00,53.38,53.65,53.29,53.65,107864.0,53.38,53.65,53.29,53.65,107864.0
2024-04-22 12:00:00,53.66,54.08,53.53,53.72,141447.0,53.66,54.08,53.53,53.72,141447.0
2024-04-22 12:30:00,53.71,53.84,53.47,53.76,121296.0,53.71,53.84,53.47,53.76,121296.0
2024-04-22 13:00:00,53.76,54.33,53.69,54.32,168383.0,53.76,54.33,53.69,54.32,168383.0
2024-04-22 13:30:00,54.32,55.32,54.32,55.29,295809.0,54.32,55.32,54.32,55.29,295809.0
2024-04-22 14:00:00,55.3,55.49,55.05,55.45,160668.0,55.3,55.49,55.05,55.45,160668.0
2024-04-22 14:30:00,55.44,55.52,54.93,54.95,130902.0,55.44,55.52,54.93,54.95,130902.0
2024-04-22 15:00:00,54.93,55.08,54.65,54.8,139373.0,54.93,55.08,54.65,54.8,139373.0
2024-04-22 15:30:00,54.79,54.89,54.47,54.75,562567.0,54.79,54.89,54.47,54.75,562567.0
2024-04-23 09:30:00,54.55,57.51,54.55,57.51,269225.0,54.55,57.51,54.55,57.51,269225.0
2024-04-23 10:00:00,57.52,58.28,57.48,57.71,340023.0,57.52,58.28,57.48,57.71,340023.0
2024-04-23 10:30:00,57.74,58.05,57.53,57.62,134915.0,57.74,58.05,57.53,57.62,134915.0
2024-04-23 11:00:00,57.62,57.73,57.05,57.61,143964.0,57.62,57.73,57.05,57.61,143964.0
2024-04-23 11:30:00,57.62,57.62,57.18,57.23,127507.0,57.62,57.62,57.18,57.23,127507.0
2024-04-23 12:00:00,57.25,57.52,57.03,57.46,126018.0,57.25,57.52,57.03,57.46,126018.0
2024-04-23 12:30:00,57.5,57.8,57.28,57.56,114085.0,57.5,57.8,57.28,57.56,114085.0
2024-04-23 13:00:00,57.55,57.92,57.47,57.84,80546.0,57.55,57.92,57.47,57.84,80546.0
2024-04-23 13:30:00,57.83,58.4,57.73,58.29,146220.0,57.83,58.4,57.73,58.29,146220.0
2024-04-23 14:00:00,58.32,58.33,57.99,58.11,126570.0,58.32,58.33,57.99,58.11,126570.0
2024-04-23 14:30:00,58.1,58.14,57.87,57.96,85778.0,58.1,58.14,57.87,57.96,85778.0
2024-04-23 15:00:00,57.97,57.98,57.61,57.71,128292.0,57.97,57.98,57.61,57.71,128292.0
2024-04-23 15:30:00,57.7,57.87,57.63,57.76,657469.0,57.7,57.87,57.63,57.76,657469.0
2024-04-24 09:30:00,57.19,58.33,56.0,56.03,434575.0,57.19,58.33,56.0,56.03,434575.0
2024-04-24 10:00:00,56.11,56.23,54.62,54.73,464889.0,56.11,56.23,54.62,54.73,464889.0
2024-04-24 10:30:00,54.77,54.81,53.7,54.03,381708.0,54.77,54.81,53.7,54.03,381708.0
2024-04-24 11:00:00,54.04,54.06,53.15,53.48,427546.0,54.04,54.06,53.15,53.48,427546.0
2024-04-24 11:30:00,53.45,53.59,52.78,53.01,310117.0,53.45,53.59,52.78,53.01,310117.0
2024-04-24 12:00:00,52.98,53.48,52.67,53.29,232009.0,52.98,53.48,52.67,53.29,232009.0
2024-04-24 12:30:00,53.29,53.3,52.3,52.85,305397.0,53.29,53.3,52.3,52.85,305397.0
2024-04-24 13:00:00,52.82,53.56,52.74,53.27,314264.0,52.82,53.56,52.74,53.27,314264.0
2024-04-24 13:30:00,53.27,53.63,53.11,53.23,183178.0,53.27,53.63,53.11,53.23,183178.0
2024-04-24 14:00:00,53.21,53.31,52.59,52.61,251216.0,53.21,53.31,52.59,52.61,251216.0
2024-04-24 14:30:00,52.61,52.73,52.29,52.48,236720.0,52.61,52.73,52.29,52.48,236720.0
2024-04-24 15:00:00,52.5,53.21,52.4,53.07,268081.0,52.5,53.21,52.4,53.07,268081.0
2024-04-24 15:30:00,53.08,53.39,52.89,52.92,745685.0,53.08,53.39,52.89,52.92,745685.0
2024-04-25 09:30:00,50.76,52.24,50.56,51.05,300444.0,50.76,52.24,50.56,51.05,300444.0
2024-04-25 10:00:00,51.07,52.37,50.92,52.21,244228.0,51.07,52.37,50.92,52.21,244228.0
2024-04-25 10:30:00,52.2,52.21,51.35,51.36,178336.0,52.2,52.21,51.35,51.36,178336.0
2024-04-25 11:00:00,51.36,51.56,51.12,51.22,123663.0,51.36,51.56,51.12,51.22,123663.0
2024-04-25 11:30:00,51.24,52.24,51.01,52.23,202709.0,51.24,52.24,51.01,52.23,202709.0
2024-04-25 12:00:00,52.22,52.23,51.99,52.02,95983.0,52.22,52.23,51.99,52.02,95983.0
2024-04-25 12:30:00,52.02,52.38,51.94,52.1,133295.0,52.02,52.38,51.94,52.1,133295.0
2024-04-25 13:00:00,52.11,52.19,51.79,51.99,54053.0,52.11,52.19,51.79,51.99,54053.0
2024-04-25 13:30:00,51.98,52.3,51.94,52.18,58348.0,51.98,52.3,51.94,52.18,58348.0
2024-04-25 14:00:00,52.17,52.17,51.54,51.54,86512.0,52.17,52.17,51.54,51.54,86512.0
2024-04-25 14:30:00,51.54,51.66,51.39,51.55,101460.0,51.54,51.66,51.39,51.55,101460.0
2024-04-25 15:00:00,51.58,51.73,51.44,51.57,128323.0,51.58,51.73,51.44,51.57,128323.0
2024-04-25 15:30:00,51.57,51.69,50.94,50.95,678927.0,51.57,51.69,50.94,50.95,678927.0
2024-04-26 09:30:00,50.58,51.3,49.25,51.24,602955.0,50.58,51.3,49.25,51.24,602955.0
2024-04-26 10:00:00,51.23,52.39,51.19,51.71,325894.0,51.23,52.39,51.19,51.71,325894.0
2024-04-26 10:30:00,51.66,51.97,51.41,51.8,183074.0,51.66,51.97,51.41,51.8,183074.0
2024-04-26 11:00:00,51.8,52.03,51.43,51.44,144261.0,51.8,52.03,51.43,51.44,144261.0
2024-04-26 11:30:00,51.47,51.88,51.3,51.71,122404.0,51.47,51.88,51.3,51.71,122404.0
2024-04-26 12:00:00,51.73,52.03,51.59,51.8,123895.0,51.73,52.03,51.59,51.8,123895.0
2024-04-26 12:30:00,51.79,52.02,51.73,51.73,143395.0,51.79,52.02,51.73,51.73,143395.0
2024-04-26 13:00:00,51.71,52.38,51.67,52.01,238122.0,51.71,52.38,51.67,52.01,238122.0
2024-04-26 13:30:00,52.02,52.14,51.78,52.1,94168.0,52.02,52.14,51.78,52.1,94168.0
2024-04-26 14:00:00,52.12,52.24,51.83,51.88,79314.0,52.12,52.24,51.83,51.88,79314.0
2024-04-26 14:30:00,51.86,51.98,51.64,51.98,60771.0,51.86,51.98,51.64,51.98,60771.0
2024-04-26 15:00:00,51.97,52.51,51.94,52.21,189583.0,51.97,52.51,51.94,52.21,189583.0
2024-04-26 15:30:00,52.19,52.27,51.98,52.0,379350.0,52.19,52.27,51.98,52.0,379350.0
2024-04-29 09:30:00,51.91,52.59,51.03,51.52,310863.0,51.91,52.59,51.03,51.52,310863.0
2024-04-29 10:00:00,51.52,52.27,51.33,52.22,239140.0,51.52,52.27,51.33,52.22,239140.0
2024-04-29 10:30:00,52.22,52.34,51.62,51.69,201576.0,52.22,52.34,51.62,51.69,201576.0
2024-04-29 11:00:00,51.67,51.69,51.2,51.49,150103.0,51.67,51.69,51.2,51.49,150103.0
2024-04-29 11:30:00,51.48,51.72,51.41,51.64,97476.0,51.48,51.72,51.41,51.64,97476.0
2024-04-29 12:00:00,51.62,51.88,51.53,51.69,70731.0,51.62,51.88,51.53,51.69,70731.0
2024-04-29 12:30:00,51.68,51.85,51.32,51.43,176072.0,51.68,51.85,51.32,51.43,176072.0
2024-04-29 13:00:00,51.43,51.85,51.33,51.85,86489.0,51.43,51.85,51.33,51.85,86489.0
2024-04-29 13:30:00,51.86,51.95,51.67,51.72,99258.0,51.86,51.95,51.67,51.72,99258.0
2024-04-29 14:00:00,51.72,51.72,51.44,51.55,102022.0,51.72,51.72,51.44,51.55,102022.0
2024-04-29 14:30:00,51.53,51.54,51.17,51.47,183174.0,51.53,51.54,51.17,51.47,183174.0
2024-04-29 15:00:00,51.47,51.5,51.02,51.46,216079.0,51.47,51.5,51.02,51.46,216079.0
2024-04-29 15:30:00,51.46,51.59,51.09,51.19,580637.0,51.46,51.59,51.09,51.19,580637.0
2024-04-30 09:30:00,52.14,52.74,51.17,51.95,482183.0,52.14,52.74,51.17,51.95,482183.0
2024-04-30 10:00:00,51.95,52.42,51.87,52.21,315796.0,51.95,52.42,51.87,52.21,315796.0
2024-04-30 10:30:00,52.18,52.92,51.95,52.33,238191.0,52.18,52.92,51.95,52.33,238191.0
2024-04-30 11:00:00,52.3,52.48,52.04,52.48,178801.0,52.3,52.48,52.04,52.48,178801.0
2024-04-30 11:30:00,52.48,52.52,51.78,52.02,192702.0,52.48,52.52,51.78,52.02,192702.0
2024-04-30 12:00:00,52.03,52.11,51.36,51.51,146586.0,52.03,52.11,51.36,51.51,146586.0
2024-04-30 12:30:00,51.41,51.53,51.13,51.37,177177.0,51.41,51.53,51.13,51.37,177177.0
2024-04-30 13:00:00,51.35,51.49,50.88,51.11,154436.0,51.35,51.49,50.88,51.11,154436.0
2024-04-30 13:30:00,51.1,51.3,51.05,51.21,133300.0,51.1,51.3,51.05,51.21,133300.0
2024-04-30 14:00:00,51.21,51.3,50.71,50.73,199392.0,51.21,51.3,50.71,50.73,199392.0
2024-04-30 14:30:00,50.73,51.07,50.71,50.81,162086.0,50.73,51.07,50.71,50.81,162086.0
2024-04-30 15:00:00,50.82,50.9,50.42,50.55,221149.0,50.82,50.9,50.42,50.55,221149.0
2024-04-30 15:30:00,50.54,50.62,50.1,50.17,799928.0,50.54,50.62,50.1,50.17,799928.0
2024-05-01 09:30:00,50.32,50.77,50.15,50.55,205240.0,50.32,50.77,50.15,50.55,205240.0
2024-05-01 10:00:00,50.57,50.74,49.77,49.95,228450.0,50.57,50.74,49.77,49.95,228450.0
2024-05-01 10:30:00,49.94,50.17,49.82,49.84,199298.0,49.94,50.17,49.82,49.84,199298.0
2024-05-01 11:00:00,49.85,50.11,49.51,49.84,217939.0,49.85,50.11,49.51,49.84,217939.0
2024-05-01 11:30:00,49.84,50.13,49.68,49.7,220392.0,49.84,50.13,49.68,49.7,220392.0
2024-05-01 12:00:00,49.68,50.16,49.57,50.1,286912.0,49.68,50.16,49.57,50.1,286912.0
2024-05-01 12:30:00,50.09,50.15,49.5,49.64,284000.0,50.09,50.15,49.5,49.64,284000.0
2024-05-01 13:00:00,49.65,50.0,49.48,49.98,166227.0,49.65,50.0,49.48,49.98,166227.0
2024-05-01 13:30:00,50.0,50.44,49.74,50.41,228495.0,50.0,50.44,49.74,50.41,228495.0
2024-05-01 14:00:00,50.41,51.19,50.37,51.15,314195.0,50.41,51.19,50.37,51.15,314195.0
2024-05-01 14:30:00,51.14,53.06,50.62,52.93,621875.0,51.14,53.06,50.62,52.93,621875.0
2024-05-01 15:00:00,53.06,53.37,51.94,52.03,705144.0,53.06,53.37,51.94,52.03,705144.0
2024-05-01 15:30:00,52.02,52.02,50.5,50.52,1183784.0,52.02,52.02,50.5,50.52,1183784.0
2024-05-02 09:30:00,59.99,60.0,55.55,57.59,2413552.0,59.99,60.0,55.55,57.59,2413552.0
2024-05-02 10:00:00,57.59,57.74,55.47,56.4,1199416.0,57.59,57.74,55.47,56.4,1199416.0
2024-05-02 10:30:00,56.39,56.62,55.32,56.18,646083.0,56.39,56.62,55.32,56.18,646083.0
2024-05-02 11:00:00,56.18,57.47,56.13,57.03,640208.0,56.18,57.47,56.13,57.03,640208.0
2024-05-02 11:30:00,57.0,57.29,56.76,57.09,297946.0,57.0,57.29,56.76,57.09,297946.0
2024-05-02 12:00:00,57.08,57.89,56.58,57.65,335490.0,57.08,57.89,56.58,57.65,335490.0
2024-05-02 12:30:00,57.63,58.0,57.4,57.62,339641.0,57.63,58.0,57.4,57.62,339641.0
2024-05-02 13:00:00,57.64,58.5,57.33,58.41,355565.0,57.64,58.5,57.33,58.41,355565.0
2024-05-02 13:30:00,58.42,58.86,58.11,58.56,349307.0,58.42,58.86,58.11,58.56,349307.0
2024-05-02 14:00:00,58.55,58.86,58.34,58.41,347259.0,58.55,58.86,58.34,58.41,347259.0
2024-05-02 14:30:00,58.42,59.26,58.42,58.97,579517.0,58.42,59.26,58.42,58.97,579517.0
2024-05-02 15:00:00,58.98,59.01,58.03,58.13,387651.0,58.98,59.01,58.03,58.13,387651.0
2024-05-02 15:30:00,58.15,58.74,57.59,58.58,1105123.0,58.15,58.74,57.59,58.58,1105123.0
2024-05-03 09:30:00,61.73,63.24,60.49,62.49,1120672.0,61.73,63.24,60.49,62.49,1120672.0
2024-05-03 10:00:00,62.39,62.58,60.8,61.61,741226.0,62.39,62.58,60.8,61.61,741226.0
2024-05-03 10:30:00,61.62,61.88,60.7,60.71,347539.0,61.62,61.88,60.7,60.71,347539.0
2024-05-03 11:00:00,60.71,61.31,60.32,61.06,262622.0,60.71,61.31,60.32,61.06,262622.0
2024-05-03 11:30:00,61.11,61.71,61.06,61.63,179557.0,61.11,61.71,61.06,61.63,179557.0
2024-05-03 12:00:00,61.64,62.1,61.56,61.93,268332.0,61.64,62.1,61.56,61.93,268332.0
2024-05-03 12:30:00,61.93,62.01,61.49,61.67,229101.0,61.93,62.01,61.49,61.67,229101.0
2024-05-03 13:00:00,61.69,62.0,61.58,61.75,190445.0,61.69,62.0,61.58,61.75,190445.0
2024-05-03 13:30:00,61.75,61.93,61.49,61.83,211960.0,61.75,61.93,61.49,61.83,211960.0
2024-05-03 14:00:00,61.83,62.55,61.82,62.48,288986.0,61.83,62.55,61.82,62.48,288986.0
2024-05-03 14:30:00,62.5,62.93,62.29,62.76,254697.0,62.5,62.93,62.29,62.76,254697.0
2024-05-03 15:00:00,62.76,63.46,62.67,63.45,361652.0,62.76,63.46,62.67,63.45,361652.0
2024-05-03 15:30:00,63.44,63.64,63.03,63.6,1141426.0,63.44,63.64,63.03,63.6,1141426.0
2024-05-06 09:30:00,64.0,65.25,63.15,64.47,492303.0,64.0,65.25,63.15,64.47,492303.0
2024-05-06 10:00:00,64.5,65.16,64.26,64.94,448476.0,64.5,65.16,64.26,64.94,448476.0
2024-05-06 10:30:00,64.94,66.16,64.8,65.89,469901.0,64.94,66.16,64.8,65.89,469901.0
2024-05-06 11:00:00,65.89,66.17,65.42,66.02,409364.0,65.89,66.17,65.42,66.02,409364.0
2024-05-06 11:30:00,66.02,66.47,65.88,66.47,332606.0,66.02,66.47,65.88,66.47,332606.0
2024-05-06 12:00:00,66.47,66.85,66.15,66.35,304684.0,66.47,66.85,66.15,66.35,304684.0
2024-05-06 12:30:00,66.33,66.68,66.16,66.43,213888.0,66.33,66.68,66.16,66.43,213888.0
2024-05-06 13:00:00,66.42,66.71,66.3,66.53,166088.0,66.42,66.71,66.3,66.53,166088.0
2024-05-06 13:30:00,66.51,66.9,66.4,66.85,137901.0,66.51,66.9,66.4,66.85,137901.0
2024-05-06 14:00:00,66.83,67.66,66.72,67.66,321658.0,66.83,67.66,66.72,67.66,321658.0
2024-05-06 14:30:00,67.66,67.77,67.4,67.6,332572.0,67.66,67.77,67.4,67.6,332572.0
2024-05-06 15:00:00,67.58,67.82,67.31,67.75,371826.0,67.58,67.82,67.31,67.75,371826.0
2024-05-06 15:30:00,67.74,68.64,67.71,68.53,1151052.0,67.74,68.64,67.71,68.53,1151052.0
2024-05-07 09:30:00,68.4,68.67,66.47,66.99,493288.0,68.4,68.67,66.47,66.99,493288.0
2024-05-07 10:00:00,67.02,67.91,66.96,67.59,280615.0,67.02,67.91,66.96,67.59,280615.0
2024-05-07 10:30:00,67.54,68.02,67.08,67.85,226798.0,67.54,68.02,67.08,67.85,226798.0
2024-05-07 11:00:00,67.89,68.03,67.41,67.9,153607.0,67.89,68.03,67.41,67.9,153607.0
2024-05-07 11:30:00,67.91,68.44,67.7,68.42,167507.0,67.91,68.44,67.7,68.42,167507.0
2024-05-07 12:00:00,68.42,68.72,68.2,68.24,186125.0,68.42,68.72,68.2,68.24,186125.0
2024-05-07 12:30:00,68.25,68.41,67.53,67.68,157506.0,68.25,68.41,67.53,67.68,157506.0
2024-05-07 13:00:00,67.68,68.22,67.55,68.2,128699.0,67.68,68.22,67.55,68.2,128699.0
2024-05-07 13:30:00,68.18,68.5,68.11,68.26,196184.0,68.18,68.5,68.11,68.26,196184.0
2024-05-07 14:00:00,68.26,68.52,68.03,68.28,236887.0,68.26,68.52,68.03,68.28,236887.0
2024-05-07 14:30:00,68.27,69.12,68.11,68.92,293789.0,68.27,69.12,68.11,68.92,293789.0
2024-05-07 15:00:00,68.89,69.49,68.8,69.36,266363.0,68.89,69.49,68.8,69.36,266363.0
2024-05-07 15:30:00,69.35,69.68,69.04,69.54,848772.0,69.35,69.68,69.04,69.54,848772.0
2024-05-08 09:30:00,67.95,68.23,65.79,65.94,663399.0,67.95,68.23,65.79,65.94,663399.0
2024-05-08 10:00:00,65.94,67.0,65.76,66.42,285899.0,65.94,67.0,65.76,66.42,285899.0
2024-05-08 10:30:00,66.45,67.4,66.25,67.34,199009.0,66.45,67.4,66.25,67.34,199009.0
2024-05-08 11:00:00,67.36,67.41,66.93,67.36,101124.0,67.36,67.41,66.93,67.36,101124.0
2024-05-08 11:30:00,67.33,67.55,67.19,67.19,113163.0,67.33,67.55,67.19,67.19,113163.0
2024-05-08 12:00:00,67.14,67.43,67.0,67.42,106396.0,67.14,67.43,67.0,67.42,106396.0
2024-05-08 12:30:00,67.39,67.47,66.89,67.16,85724.0,67.39,67.47,66.89,67.16,85724.0
2024-05-08 13:00:00,67.17,67.29,66.96,67.22,84280.0,67.17,67.29,66.96,67.22,84280.0
2024-05-08 13:30:00,67.2,67.37,66.91,67.25,117123.0,67.2,67.37,66.91,67.25,117123.0
2024-05-08 14:00:00,67.26,67.47,67.16,67.32,98046.0,67.26,67.47,67.16,67.32,98046.0
2024-05-08 14:30:00,67.3,67.34,67.0,67.06,110662.0,67.3,67.34,67.0,67.06,110662.0
2024-05-08 15:00:00,67.09,67.65,66.99,67.62,141542.0,67.09,67.65,66.99,67.62,141542.0
2024-05-08 15:30:00,67.63,68.35,67.55,68.19,653084.0,67.63,68.35,67.55,68.19,653084.0
2024-05-09 09:30:00,68.53,69.59,67.96,69.49,277553.0,68.53,69.59,67.96,69.49,277553.0
2024-05-09 10:00:00,69.49,70.67,69.42,70.3,467699.0,69.49,70.67,69.42,70.3,467699.0
2024-05-09 10:30:00,70.28,70.89,70.28,70.48,260085.0,70.28,70.89,70.28,70.48,260085.0
2024-05-09 11:00:00,70.46,71.09,70.37,70.92,218304.0,70.46,71.09,70.37,70.92,218304.0
2024-05-09 11:30:00,70.92,71.48,70.9,71.28,311914.0,70.92,71.48,70.9,71.28,311914.0
2024-05-09 12:00:00,71.25,71.81,71.2,71.47,244454.0,71.25,71.81,71.2,71.47,244454.0
2024-05-09 12:30:00,71.46,71.98,71.36,71.83,154249.0,71.46,71.98,71.36,71.83,154249.0
2024-05-09 13:00:00,71.84,72.55,71.67,72.5,261267.0,71.84,72.55,71.67,72.5,261267.0
2024-05-09 13:30:00,72.5,72.59,72.0,72.04,161147.0,72.5,72.59,72.0,72.04,161147.0
2024-05-09 14:00:00,72.05,72.29,71.73,72.25,144754.0,72.05,72.29,71.73,72.25,144754.0
2024-05-09 14:30:00,72.28,72.65,72.22,72.6,109721.0,72.28,72.65,72.22,72.6,109721.0
2024-05-09 15:00:00,72.6,73.08,72.52,72.97,273149.0,72.6,73.08,72.52,72.97,273149.0
2024-05-09 15:30:00,72.98,73.47,72.35,72.99,846515.0,72.98,73.47,72.35,72.99,846515.0
2024-05-10 09:30:00,73.17,73.37,71.66,71.74,429608.0,73.17,73.37,71.66,71.74,429608.0
2024-05-10 10:00:00,71.71,71.88,70.58,70.61,448309.0,71.71,71.88,70.58,70.61,448309.0
2024-05-10 10:30:00,70.65,71.13,70.31,71.11,332565.0,70.65,71.13,70.31,71.11,332565.0
2024-05-10 11:00:00,71.09,71.12,70.16,70.2,140519.0,71.09,71.12,70.16,70.2,140519.0
2024-05-10 11:30:00,70.18,70.29,69.74,69.96,145471.0,70.18,70.29,69.74,69.96,145471.0
2024-05-10 12:00:00,69.94,69.95,69.62,69.7,89988.0,69.94,69.95,69.62,69.7,89988.0
2024-05-10 12:30:00,69.71,70.25,69.69,70.0,137398.0,69.71,70.25,69.69,70.0,137398.0
2024-05-10 13:00:00,70.0,70.16,69.69,69.87,102476.0,70.0,70.16,69.69,69.87,102476.0
2024-05-10 13:30:00,69.88,70.2,69.8,70.1,77112.0,69.88,70.2,69.8,70.1,77112.0
2024-05-10 14:00:00,70.06,70.38,70.03,70.05,90718.0,70.06,70.38,70.03,70.05,90718.0
2024-05-10 14:30:00,70.05,70.39,69.99,70.12,113054.0,70.05,70.39,69.99,70.12,113054.0
2024-05-10 15:00:00,70.13,70.51,70.04,70.38,105546.0,70.13,70.51,70.04,70.38,105546.0
2024-05-10 15:30:00,70.39,70.98,70.31,70.7,460001.0,70.39,70.98,70.31,70.7,460001.0
2024-05-13 09:30:00,72.97,75.81,71.39,75.69,967825.0,72.97,75.81,71.39,75.69,967825.0
2024-05-13 10:00:00,75.75,76.18,74.62,75.32,699349.0,75.75,76.18,74.62,75.32,699349.0
2024-05-13 10:30:00,75.31,75.34,74.0,74.21,345044.0,75.31,75.34,74.0,74.21,345044.0
2024-05-13 11:00:00,74.23,74.42,73.85,74.07,225614.0,74.23,74.42,73.85,74.07,225614.0
2024-05-13 11:30:00,74.07,74.48,73.77,74.33,189190.0,74.07,74.48,73.77,74.33,189190.0
2024-05-13 12:00:00,74.34,74.4,73.9,74.0,116324.0,74.34,74.4,73.9,74.0,116324.0
2024-05-13 12:30:00,73.98,74.11,73.52,73.68,99192.0,73.98,74.11,73.52,73.68,99192.0
2024-05-13 13:00:00,73.67,73.7,72.76,72.76,230991.0,73.67,73.7,72.76,72.76,230991.0
2024-05-13 13:30:00,72.86,72.94,72.48,72.74,96922.0,72.86,72.94,72.48,72.74,96922.0
2024-05-13 14:00:00,72.74,72.85,72.31,72.37,132644.0,72.74,72.85,72.31,72.37,132644.0
2024-05-13 14:30:00,72.35,72.37,71.87,72.13,123462.0,72.35,72.37,71.87,72.13,123462.0
2024-05-13 15:00:00,72.19,72.3,71.69,71.75,157305.0,72.19,72.3,71.69,71.75,157305.0
2024-05-13 15:30:00,71.74,71.85,71.27,71.41,570621.0,71.74,71.85,71.27,71.41,570621.0
2024-05-14 09:30:00,72.76,74.36,72.75,74.12,327854.0,72.76,74.36,72.75,74.12,327854.0
2024-05-14 10:00:00,74.04,74.14,72.68,73.81,354937.0,74.04,74.14,72.68,73.81,354937.0
2024-05-14 10:30:00,73.83,74.25,73.03,73.81,251626.0,73.83,74.25,73.03,73.81,251626.0
2024-05-14 11:00:00,73.84,74.42,73.83,74.08,178337.0,73.84,74.42,73.83,74.08,178337.0
2024-05-14 11:30:00,74.05,74.07,73.28,73.45,138706.0,74.05,74.07,73.28,73.45,138706.0
2024-05-14 12:00:00,73.45,73.69,72.77,72.84,165877.0,73.45,73.69,72.77,72.84,165877.0
2024-05-14 12:30:00,72.84,73.06,72.64,72.85,72016.0,72.84,73.06,72.64,72.85,72016.0
2024-05-14 13:00:00,72.87,73.05,72.41,72.95,112204.0,72.87,73.05,72.41,72.95,112204.0
2024-05-14 13:30:00,72.89,73.29,72.85,73.19,58240.0,72.89,73.29,72.85,73.19,58240.0
2024-05-14 14:00:00,73.22,73.47,72.89,72.92,176553.0,73.22,73.47,72.89,72.92,176553.0
2024-05-14 14:30:00,72.88,72.99,72.58,72.58,103987.0,72.88,72.99,72.58,72.58,103987.0
2024-05-14 15:00:00,72.6,72.6,71.9,71.97,203258.0,72.6,72.6,71.9,71.97,203258.0
2024-05-14 15:30:00,71.95,71.96,71.14,71.22,623596.0,71.95,71.96,71.14,71.22,623596.0
2024-05-15 09:30:00,73.99,74.49,72.0,72.27,280046.0,73.99,74.49,72.0,72.27,280046.0
2024-05-15 10:00:00,72.12,72.72,71.84,72.49,213822.0,72.12,72.72,71.84,72.49,213822.0
2024-05-15 10:30:00,72.48,73.04,72.16,72.33,199999.0,72.48,73.04,72.16,72.33,199999.0
2024-05-15 11:00:00,72.35,72.42,71.7,72.24,147672.0,72.35,72.42,71.7,72.24,147672.0
2024-05-15 11:30:00,72.25,72.27,71.67,72.03,168405.0,72.25,72.27,71.67,72.03,168405.0
2024-05-15 12:00:00,72.02,72.06,71.39,71.48,85734.0,72.02,72.06,71.39,71.48,85734.0
2024-05-15 12:30:00,71.47,71.53,71.22,71.48,96852.0,71.47,71.53,71.22,71.48,96852.0
2024-05-15 13:00:00,71.47,71.76,71.12,71.39,87649.0,71.47,71.76,71.12,71.39,87649.0
2024-05-15 13:30:00,71.37,71.79,71.26,71.77,90312.0,71.37,71.79,71.26,71.77,90312.0
2024-05-15 14:00:00,71.76,72.01,71.56,71.62,107198.0,71.76,72.01,71.56,71.62,107198.0
2024-05-15 14:30:00,71.64,71.69,71.2,71.29,118111.0,71.64,71.69,71.2,71.29,118111.0
2024-05-15 15:00:00,71.29,71.35,70.89,71.21,177252.0,71.29,71.35,70.89,71.21,177252.0
2024-05-15 15:30:00,71.22,71.56,70.98,71.04,520266.0,71.22,71.56,70.98,71.04,520266.0
2024-05-16 09:30:00,71.02,71.15,68.94,69.0,250265.0,71.02,71.15,68.94,69.0,250265.0
2024-05-16 10:00:00,69.0,69.34,68.67,69.1,274750.0,69.0,69.34,68.67,69.1,274750.0
2024-05-16 10:30:00,69.15,69.29,68.71,68.71,132389.0,69.15,69.29,68.71,68.71,132389.0
2024-05-16 11:00:00,68.74,68.95,68.5,68.85,142426.0,68.74,68.95,68.5,68.85,142426.0
2024-05-16 11:30:00,68.82,69.05,68.6,68.8,117974.0,68.82,69.05,68.6,68.8,117974.0
2024-05-16 12:00:00,68.77,69.06,68.35,69.01,78178.0,68.77,69.06,68.35,69.01,78178.0
2024-05-16 12:30:00,68.97,69.25,68.82,69.23,74731.0,68.97,69.25,68.82,69.23,74731.0
2024-05-16 13:00:00,69.26,69.42,68.89,69.11,93623.0,69.26,69.42,68.89,69.11,93623.0
2024-05-16 13:30:00,69.09,69.16,68.81,68.99,63976.0,69.09,69.16,68.81,68.99,63976.0
2024-05-16 14:00:00,69.01,69.04,68.67,68.74,71108.0,69.01,69.04,68.67,68.74,71108.0
2024-05-16 14:30:00,68.76,69.04,68.65,68.68,71882.0,68.76,69.04,68.65,68.68,71882.0
2024-05-16 15:00:00,68.69,68.97,68.56,68.78,124547.0,68.69,68.97,68.56,68.78,124547.0
2024-05-16 15:30:00,68.79,68.79,68.24,68.66,647441.0,68.79,68.79,68.24,68.66,647441.0
2024-05-17 09:30:00,68.9,68.98,68.22,68.44,112707.0,68.9,68.98,68.22,68.44,112707.0
2024-05-17 10:00:00,68.45,68.58,67.97,68.55,132489.0,68.45,68.58,67.97,68.55,132489.0
2024-05-17 10:30:00,68.55,68.6,67.82,67.9,93131.0,68.55,68.6,67.82,67.9,93131.0
2024-05-17 11:00:00,67.93,68.26,67.82,68.08,123237.0,67.93,68.26,67.82,68.08,123237.0
2024-05-17 11:30:00,68.07,68.08,67.7,67.89,76124.0,68.07,68.08,67.7,67.89,76124.0
2024-05-17 12:00:00,67.89,67.92,67.57,67.61,109733.0,67.89,67.92,67.57,67.61,109733.0
2024-05-17 12:30:00,67.6,67.79,67.44,67.73,80552.0,67.6,67.79,67.44,67.73,80552.0
2024-05-17 13:00:00,67.71,67.88,67.6,67.63,68052.0,67.71,67.88,67.6,67.63,68052.0
2024-05-17 13:30:00,67.64,67.87,67.5,67.72,211649.0,67.64,67.87,67.5,67.72,211649.0
2024-05-17 14:00:00,67.7,67.71,67.36,67.54,93367.0,67.7,67.71,67.36,67.54,93367.0
2024-05-17 14:30:00,67.53,67.63,67.42,67.53,55639.0,67.53,67.63,67.42,67.53,55639.0
2024-05-17 15:00:00,67.5,67.76,67.3,67.67,93881.0,67.5,67.76,67.3,67.67,93881.0
2024-05-17 15:30:00,67.66,67.77,66.88,67.11,483442.0,67.66,67.77,66.88,67.11,483442.0
2024-05-20 09:30:00,67.46,68.45,66.75,68.45,213505.0,67.46,68.45,66.75,68.45,213505.0
2024-05-20 10:00:00,68.47,68.87,67.96,68.29,184490.0,68.47,68.87,67.96,68.29,184490.0
2024-05-20 10:30:00,68.29,68.29,67.32,67.41,89021.0,68.29,68.29,67.32,67.41,89021.0
2024-05-20 11:00:00,67.45,67.65,67.11,67.3,88975.0,67.45,67.65,67.11,67.3,88975.0
2024-05-20 11:30:00,67.31,67.43,67.03,67.38,115913.0,67.31,67.43,67.03,67.38,115913.0
2024-05-20 12:00:00,67.38,67.55,67.02,67.15,88158.0,67.38,67.55,67.02,67.15,88158.0
2024-05-20 12:30:00,67.17,67.41,67.17,67.26,69055.0,67.17,67.41,67.17,67.26,69055.0
2024-05-20 13:00:00,67.26,67.34,66.8,66.86,67183.0,67.26,67.34,66.8,66.86,67183.0
2024-05-20 13:30:00,66.89,66.91,66.52,66.73,96912.0,66.89,66.91,66.52,66.73,96912.0
2024-05-20 14:00:00,66.73,67.0,66.5,66.76,76677.0,66.73,67.0,66.5,66.76,76677.0
2024-05-20 14:30:00,66.76,66.82,66.63,66.7,79492.0,66.76,66.82,66.63,66.7,79492.0
2024-05-20 15:00:00,66.71,67.15,66.64,66.98,113244.0,66.71,67.15,66.64,66.98,113244.0
2024-05-20 15:30:00,66.99,67.28,66.66,67.07,480632.0,66.99,67.28,66.66,67.07,480632.0
2024-05-21 09:30:00,66.0,66.82,63.86,64.33,477433.0,66.0,66.82,63.86,64.33,477433.0
2024-05-21 10:00:00,64.34,65.12,63.81,63.81,230038.0,64.34,65.12,63.81,63.81,230038.0
2024-05-21 10:30:00,63.82,64.54,63.69,64.46,229643.0,63.82,64.54,63.69,64.46,229643.0
2024-05-21 11:00:00,64.48,64.66,64.0,64.29,204350.0,64.48,64.66,64.0,64.29,204350.0
2024-05-21 11:30:00,64.29,64.55,63.99,64.06,123044.0,64.29,64.55,63.99,64.06,123044.0
2024-05-21 12:00:00,64.07,64.23,63.85,64.01,149470.0,64.07,64.23,63.85,64.01,149470.0
2024-05-21 12:30:00,64.04,64.08,63.71,63.88,122546.0,64.04,64.08,63.71,63.88,122546.0
2024-05-21 13:00:00,63.9,63.95,63.66,63.87,221254.0,63.9,63.95,63.66,63.87,221254.0
2024-05-21 13:30:00,63.85,63.93,63.35,63.71,119603.0,63.85,63.93,63.35,63.71,119603.0
2024-05-21 14:00:00,63.71,63.79,63.32,63.39,114773.0,63.71,63.79,63.32,63.39,114773.0
2024-05-21 14:30:00,63.37,63.61,63.34,63.57,91870.0,63.37,63.61,63.34,63.57,91870.0
2024-05-21 15:00:00,63.57,64.52,63.54,64.45,236550.0,63.57,64.52,63.54,64.45,236550.0
2024-05-21 15:30:00,64.44,64.65,64.2,64.24,459385.0,64.44,64.65,64.2,64.24,459385.0
2024-05-22 09:30:00,64.22,65.0,64.22,64.92,157058.0,64.22,65.0,64.22,64.92,157058.0
2024-05-22 10:00:00,64.92,65.25,64.05,65.1,156413.0,64.92,65.25,64.05,65.1,156413.0
2024-05-22 10:30:00,65.09,65.13,64.38,64.52,78855.0,65.09,65.13,64.38,64.52,78855.0
2024-05-22 11:00:00,64.51,64.82,64.19,64.34,62105.0,64.51,64.82,64.19,64.34,62105.0
2024-05-22 11:30:00,64.32,64.48,63.94,64.06,72455.0,64.32,64.48,63.94,64.06,72455.0
2024-05-22 12:00:00,64.04,64.13,63.79,63.8,63317.0,64.04,64.13,63.79,63.8,63317.0
2024-05-22 12:30:00,63.81,63.9,63.61,63.64,81757.0,63.81,63.9,63.61,63.64,81757.0
2024-05-22 13:00:00,63.63,63.69,63.01,63.01,88859.0,63.63,63.69,63.01,63.01,88859.0
2024-05-22 13:30:00,63.03,63.03,62.56,62.87,85456.0,63.03,63.03,62.56,62.87,85456.0
2024-05-22 14:00:00,62.82,62.84,62.11,62.13,106257.0,62.82,62.84,62.11,62.13,106257.0
2024-05-22 14:30:00,62.13,62.4,62.05,62.12,126879.0,62.13,62.4,62.05,62.12,126879.0
2024-05-22 15:00:00,62.1,62.37,61.94,62.05,118290.0,62.1,62.37,61.94,62.05,118290.0
2024-05-22 15:30:00,62.06,62.61,61.97,62.58,538409.0,62.06,62.61,61.97,62.58,538409.0
2024-05-23 09:30:00,62.51,62.82,61.94,62.14,208887.0,62.51,62.82,61.94,62.14,208887.0
2024-05-23 10:00:00,62.13,62.57,61.32,61.67,291305.0,62.13,62.57,61.32,61.67,291305.0
2024-05-23 10:30:00,61.7,61.92,61.37,61.48,132239.0,61.7,61.92,61.37,61.48,132239.0
2024-05-23 11:00:00,61.46,62.22,61.43,62.2,123141.0,61.46,62.22,61.43,62.2,123141.0
2024-05-23 11:30:00,62.19,62.37,62.03,62.28,79177.0,62.19,62.37,62.03,62.28,79177.0
2024-05-23 12:00:00,62.28,62.4,61.83,62.12,117082.0,62.28,62.4,61.83,62.12,117082.0
2024-05-23 12:30:00,62.12,62.28,61.71,61.78,96729.0,62.12,62.28,61.71,61.78,96729.0
2024-05-23 13:00:00,61.8,62.08,61.66,61.84,62602.0,61.8,62.08,61.66,61.84,62602.0
2024-05-23 13:30:00,61.88,61.9,61.31,61.36,82819.0,61.88,61.9,61.31,61.36,82819.0
2024-05-23 14:00:00,61.37,61.42,60.81,60.9,110021.0,61.37,61.42,60.81,60.9,110021.0
2024-05-23 14:30:00,60.87,61.14,60.53,60.61,123445.0,60.87,61.14,60.53,60.61,123445.0
2024-05-23 15:00:00,60.61,60.68,60.32,60.63,201964.0,60.61,60.68,60.32,60.63,201964.0
2024-05-23 15:30:00,60.63,61.53,60.6,61.43,489480.0,60.63,61.53,60.6,61.43,489480.0
2024-05-24 09:30:00,61.93,62.62,61.27,61.45,132662.0,61.93,62.62,61.27,61.45,132662.0
2024-05-24 10:00:00,61.49,62.25,61.49,62.24,157536.0,61.49,62.25,61.49,62.24,157536.0
2024-05-24 10:30:00,62.24,62.34,61.66,62.04,124535.0,62.24,62.34,61.66,62.04,124535.0
2024-05-24 11:00:00,62.08,62.97,62.0,62.86,115352.0,62.08,62.97,62.0,62.86,115352.0
2024-05-24 11:30:00,62.87,63.17,62.84,63.11,127753.0,62.87,63.17,62.84,63.11,127753.0
2024-05-24 12:00:00,63.12,63.3,62.7,62.95,91714.0,63.12,63.3,62.7,62.95,91714.0
2024-05-24 12:30:00,62.95,62.95,62.37,62.48,69786.0,62.95,62.95,62.37,62.48,69786.0
2024-05-24 13:00:00,62.48,62.79,62.34,62.72,49377.0,62.48,62.79,62.34,62.72,49377.0
2024-05-24 13:30:00,62.7,62.74,62.28,62.29,48375.0,62.7,62.74,62.28,62.29,48375.0
2024-05-24 14:00:00,62.27,62.43,62.02,62.05,47831.0,62.27,62.43,62.02,62.05,47831.0
2024-05-24 14:30:00,62.02,62.03,61.76,61.87,62405.0,62.02,62.03,61.76,61.87,62405.0
2024-05-24 15:00:00,61.86,61.88,61.6,61.84,68189.0,61.86,61.88,61.6,61.84,68189.0
2024-05-24 15:30:00,61.81,61.87,61.03,61.19,418298.0,61.81,61.87,61.03,61.19,418298.0
2024-05-28 09:30:00,62.12,62.37,60.11,60.37,182047.0,62.12,62.37,60.11,60.37,182047.0
2024-05-28 10:00:00,60.33,60.67,60.09,60.18,179132.0,60.33,60.67,60.09,60.18,179132.0
2024-05-28 10:30:00,60.23,60.43,59.61,60.03,137176.0,60.23,60.43,59.61,60.03,137176.0
2024-05-28 11:00:00,60.01,60.2,59.75,59.86,120606.0,60.01,60.2,59.75,59.86,120606.0
2024-05-28 11:30:00,59.86,60.15,59.85,60.01,80116.0,59.86,60.15,59.85,60.01,80116.0
2024-05-28 12:00:00,59.99,60.0,59.71,59.74,110689.0,59.99,60.0,59.71,59.74,110689.0
2024-05-28 12:30:00,59.75,60.04,59.53,59.68,127428.0,59.75,60.04,59.53,59.68,127428.0
2024-05-28 13:00:00,59.68,59.72,59.43,59.58,105399.0,59.68,59.72,59.43,59.58,105399.0
2024-05-28 13:30:00,59.58,59.73,59.25,59.45,89014.0,59.58,59.73,59.25,59.45,89014.0
2024-05-28 14:00:00,59.46,59.82,59.44,59.51,94726.0,59.46,59.82,59.44,59.51,94726.0
2024-05-28 14:30:00,59.49,59.59,59.17,59.34,138288.0,59.49,59.59,59.17,59.34,138288.0
2024-05-28 15:00:00,59.34,59.43,59.24,59.4,129967.0,59.34,59.43,59.24,59.4,129967.0
2024-05-28 15:30:00,59.43,59.68,59.28,59.57,535809.0,59.43,59.68,59.28,59.57,535809.0
2024-05-29 09:30:00,58.49,59.15,58.49,59.06,165460.0,58.49,59.15,58.49,59.06,165460.0
2024-05-29 10:00:00,59.06,59.89,59.01,59.58,242993.0,59.06,59.89,59.01,59.58,242993.0
2024-05-29 10:30:00,59.58,59.66,58.82,59.02,111596.0,59.58,59.66,58.82,59.02,111596.0
2024-05-29 11:00:00,59.04,59.12,58.74,59.05,104074.0,59.04,59.12,58.74,59.05,104074.0
2024-05-29 11:30:00,59.03,59.04,58.58,58.58,69024.0,59.03,59.04,58.58,58.58,69024.0
2024-05-29 12:00:00,58.56,58.69,58.41,58.62,55665.0,58.56,58.69,58.41,58.62,55665.0
2024-05-29 12:30:00,58.61,58.71,58.49,58.59,60877.0,58.61,58.71,58.49,58.59,60877.0
2024-05-29 13:00:00,58.56,58.58,58.16,58.35,94731.0,58.56,58.58,58.16,58.35,94731.0
2024-05-29 13:30:00,58.35,58.35,58.0,58.07,117512.0,58.35,58.35,58.0,58.07,117512.0
2024-05-29 14:00:00,58.06,58.25,57.9,57.97,131867.0,58.06,58.25,57.9,57.97,131867.0
2024-05-29 14:30:00,57.97,58.13,57.8,57.86,119265.0,57.97,58.13,57.8,57.86,119265.0
2024-05-29 15:00:00,57.86,57.93,57.77,57.88,136873.0,57.86,57.93,57.77,57.88,136873.0
2024-05-29 15:30:00,57.88,58.16,57.82,58.09,521739.0,57.88,58.16,57.82,58.09,521739.0
2024-05-30 09:30:00,58.94,59.08,58.31,59.04,202464.0,58.94,59.08,58.31,59.04,202464.0
2024-05-30 10:00:00,59.04,59.05,58.54,58.62,186159.0,59.04,59.05,58.54,58.62,186159.0
2024-05-30 10:30:00,58.6,58.69,58.01,58.45,152890.0,58.6,58.69,58.01,58.45,152890.0
2024-05-30 11:00:00,58.44,58.91,58.05,58.85,85836.0,58.44,58.91,58.05,58.85,85836.0
2024-05-30 11:30:00,58.82,58.94,58.61,58.62,48460.0,58.82,58.94,58.61,58.62,48460.0
2024-05-30 12:00:00,58.61,58.94,58.59,58.71,53994.0,58.61,58.94,58.59,58.71,53994.0
2024-05-30 12:30:00,58.71,58.82,58.54,58.62,43067.0,58.71,58.82,58.54,58.62,43067.0
2024-05-30 13:00:00,58.63,58.71,58.34,58.41,55792.0,58.63,58.71,58.34,58.41,55792.0
2024-05-30 13:30:00,58.42,58.93,58.42,58.78,55888.0,58.42,58.93,58.42,58.78,55888.0
2024-05-30 14:00:00,58.74,58.78,58.33,58.67,70579.0,58.74,58.78,58.33,58.67,70579.0
2024-05-30 14:30:00,58.67,58.84,58.5,58.5,61139.0,58.67,58.84,58.5,58.5,61139.0
2024-05-30 15:00:00,58.52,58.65,58.32,58.65,96192.0,58.52,58.65,58.32,58.65,96192.0
2024-05-30 15:30:00,58.65,59.23,58.64,59.08,700053.0,58.65,59.23,58.64,59.08,700053.0
2024-05-31 09:30:00,59.37,60.59,59.1,60.23,364805.0,59.37,60.59,59.1,60.23,364805.0
2024-05-31 10:00:00,60.23,60.28,59.04,59.36,119468.0,60.23,60.28,59.04,59.36,119468.0
2024-05-31 10:30:00,59.29,60.34,59.14,60.18,182257.0,59.29,60.34,59.14,60.18,182257.0
2024-05-31 11:00:00,60.18,60.98,59.94,60.78,130619.0,60.18,60.98,59.94,60.78,130619.0
2024-05-31 11:30:00,60.8,60.95,60.24,60.36,106149.0,60.8,60.95,60.24,60.36,106149.0
2024-05-31 12:00:00,60.3,60.3,59.69,59.75,70282.0,60.3,60.3,59.69,59.75,70282.0
2024-05-31 12:30:00,59.76,59.78,59.38,59.48,49414.0,59.76,59.78,59.38,59.48,49414.0
2024-05-31 13:00:00,59.48,59.81,59.39,59.67,70901.0,59.48,59.81,59.39,59.67,70901.0
2024-05-31 13:30:00,59.7,59.86,59.3,59.5,77256.0,59.7,59.86,59.3,59.5,77256.0
2024-05-31 14:00:00,59.48,59.6,59.29,59.29,50867.0,59.48,59.6,59.29,59.29,50867.0
2024-05-31 14:30:00,59.28,59.51,59.04,59.21,80389.0,59.28,59.51,59.04,59.21,80389.0
2024-05-31 15:00:00,59.22,59.4,59.0,59.07,128053.0,59.22,59.4,59.0,59.07,128053.0
2024-05-31 15:30:00,59.03,59.55,58.7,59.49,538606.0,59.03,59.55,58.7,59.49,538606.0
2024-06-03 09:30:00,60.81,61.1,59.69,59.79,194331.0,60.81,61.1,59.69,59.79,194331.0
2024-06-03 10:00:00,59.81,60.49,59.24,59.24,109270.0,59.81,60.49,59.24,59.24,109270.0
2024-06-03 10:30:00,59.22,59.54,58.92,59.31,99995.0,59.22,59.54,58.92,59.31,99995.0
2024-06-03 11:00:00,59.31,59.31,59.01,59.19,76070.0,59.31,59.31,59.01,59.19,76070.0
2024-06-03 11:30:00,59.19,59.38,58.84,58.91,136512.0,59.19,59.38,58.84,58.91,136512.0
2024-06-03 12:00:00,58.95,59.03,57.87,57.97,134730.0,58.95,59.03,57.87,57.97,134730.0
2024-06-03 12:30:00,57.99,58.0,57.5,57.71,165350.0,57.99,58.0,57.5,57.71,165350.0
2024-06-03 13:00:00,57.74,57.89,57.31,57.86,140564.0,57.74,57.89,57.31,57.86,140564.0
2024-06-03 13:30:00,57.81,58.0,57.55,57.78,76919.0,57.81,58.0,57.55,57.78,76919.0
2024-06-03 14:00:00,57.78,58.18,57.59,57.89,190855.0,57.78,58.18,57.59,57.89,190855.0
2024-06-03 14:30:00,57.88,58.0,57.52,57.62,129229.0,57.88,58.0,57.52,57.62,129229.0
2024-06-03 15:00:00,57.64,57.72,57.5,57.61,148267.0,57.64,57.72,57.5,57.61,148267.0
2024-06-03 15:30:00,57.61,57.96,57.39,57.94,654096.0,57.61,57.96,57.39,57.94,654096.0
2024-06-04 09:30:00,57.42,57.55,56.13,56.65,437114.0,57.42,57.55,56.13,56.65,437114.0
2024-06-04 10:00:00,56.79,57.37,56.61,57.07,242758.0,56.79,57.37,56.61,57.07,242758.0
2024-06-04 10:30:00,57.04,57.53,56.85,57.07,211747.0,57.04,57.53,56.85,57.07,211747.0
2024-06-04 11:00:00,57.07,57.26,56.87,56.88,116367.0,57.07,57.26,56.87,56.88,116367.0
2024-06-04 11:30:00,56.88,57.07,56.76,56.98,121904.0,56.88,57.07,56.76,56.98,121904.0
2024-06-04 12:00:00,56.98,57.02,56.61,56.92,91306.0,56.98,57.02,56.61,56.92,91306.0
2024-06-04 12:30:00,56.9,56.97,56.56,56.66,88284.0,56.9,56.97,56.56,56.66,88284.0
2024-06-04 13:00:00,56.69,56.8,56.48,56.57,81000.0,56.69,56.8,56.48,56.57,81000.0
2024-06-04 13:30:00,56.58,56.78,56.52,56.73,102290.0,56.58,56.78,56.52,56.73,102290.0
2024-06-04 14:00:00,56.71,56.99,56.65,56.92,157703.0,56.71,56.99,56.65,56.92,157703.0
2024-06-04 14:30:00,56.92,56.93,56.65,56.68,78465.0,56.92,56.93,56.65,56.68,78465.0
2024-06-04 15:00:00,56.68,56.85,56.48,56.72,146213.0,56.68,56.85,56.48,56.72,146213.0
2024-06-04 15:30:00,56.71,56.82,56.37,56.37,438824.0,56.71,56.82,56.37,56.37,438824.0
2024-06-05 09:30:00,56.86,57.11,56.17,57.1,133113.0,56.86,57.11,56.17,57.1,133113.0
2024-06-05 10:00:00,57.1,57.14,56.08,57.0,225395.0,57.1,57.14,56.08,57.0,225395.0
2024-06-05 10:30:00,57.01,57.47,56.7,57.33,107802.0,57.01,57.47,56.7,57.33,107802.0
2024-06-05 11:00:00,57.33,57.57,57.16,57.32,138348.0,57.33,57.57,57.16,57.32,138348.0
2024-06-05 11:30:00,57.37,57.73,57.3,57.59,83186.0,57.37,57.73,57.3,57.59,83186.0
2024-06-05 12:00:00,57.62,57.72,57.51,57.65,58412.0,57.62,57.72,57.51,57.65,58412.0
2024-06-05 12:30:00,57.65,57.89,57.59,57.86,323549.0,57.65,57.89,57.59,57.86,323549.0
2024-06-05 13:00:00,57.87,59.12,57.8,59.02,214055.0,57.87,59.12,57.8,59.02,214055.0
2024-06-05 13:30:00,59.02,59.14,58.38,58.43,74247.0,59.02,59.14,58.38,58.43,74247.0
2024-06-05 14:00:00,58.42,58.5,58.26,58.4,65746.0,58.42,58.5,58.26,58.4,65746.0
2024-06-05 14:30:00,58.42,58.49,58.09,58.11,84408.0,58.42,58.49,58.09,58.11,84408.0
2024-06-05 15:00:00,58.09,58.33,58.07,58.3,196126.0,58.09,58.33,58.07,58.3,196126.0
2024-06-05 15:30:00,58.3,59.0,58.29,58.78,523213.0,58.3,59.0,58.29,58.78,523213.0
2024-06-06 09:30:00,57.23,58.82,57.23,58.29,153235.0,57.23,58.82,57.23,58.29,153235.0
2024-06-06 10:00:00,58.36,59.06,58.18,58.5,128826.0,58.36,59.06,58.18,58.5,128826.0
2024-06-06 10:30:00,58.46,58.51,58.06,58.17,85822.0,58.46,58.51,58.06,58.17,85822.0
2024-06-06 11:00:00,58.17,58.72,58.05,58.67,122642.0,58.17,58.72,58.05,58.67,122642.0
2024-06-06 11:30:00,58.69,58.89,58.61,58.83,67486.0,58.69,58.89,58.61,58.83,67486.0
2024-06-06 12:00:00,58.79,58.93,58.65,58.86,59293.0,58.79,58.93,58.65,58.86,59293.0
2024-06-06 12:30:00,58.84,59.0,58.71,58.83,62755.0,58.84,59.0,58.71,58.83,62755.0
2024-06-06 13:00:00,58.88,59.51,58.86,59.42,163319.0,58.88,59.51,58.86,59.42,163319.0
2024-06-06 13:30:00,59.44,60.24,59.42,59.86,160319.0,59.44,60.24,59.42,59.86,160319.0
2024-06-06 14:00:00,59.88,59.9,59.21,59.24,97083.0,59.88,59.9,59.21,59.24,97083.0
2024-06-06 14:30:00,59.24,59.6,59.2,59.56,94624.0,59.24,59.6,59.2,59.56,94624.0
2024-06-06 15:00:00,59.55,59.82,59.53,59.8,140988.0,59.55,59.82,59.53,59.8,140988.0
2024-06-06 15:30:00,59.8,59.85,59.41,59.43,491123.0,59.8,59.85,59.41,59.43,491123.0
2024-06-07 09:30:00,57.79,57.9,56.57,56.67,300071.0,57.79,57.9,56.57,56.67,300071.0
2024-06-07 10:00:00,56.65,57.1,56.29,56.32,184889.0,56.65,57.1,56.29,56.32,184889.0
2024-06-07 10:30:00,56.31,56.98,56.05,56.96,257817.0,56.31,56.98,56.05,56.96,257817.0
2024-06-07 11:00:00,56.97,57.5,56.72,57.15,201228.0,56.97,57.5,56.72,57.15,201228.0
2024-06-07 11:30:00,57.17,57.46,57.05,57.2,103266.0,57.17,57.46,57.05,57.2,103266.0
2024-06-07 12:00:00,57.2,57.42,57.0,57.39,96714.0,57.2,57.42,57.0,57.39,96714.0
2024-06-07 12:30:00,57.4,57.48,56.8,57.11,78218.0,57.4,57.48,56.8,57.11,78218.0
2024-06-07 13:00:00,57.09,57.22,56.88,56.99,61237.0,57.09,57.22,56.88,56.99,61237.0
2024-06-07 13:30:00,56.98,57.05,56.69,56.76,78290.0,56.98,57.05,56.69,56.76,78290.0
2024-06-07 14:00:00,56.75,56.75,56.3,56.56,109584.0,56.75,56.75,56.3,56.56,109584.0
2024-06-07 14:30:00,56.57,56.71,56.35,56.53,87967.0,56.57,56.71,56.35,56.53,87967.0
2024-06-07 15:00:00,56.5,56.59,56.31,56.47,125064.0,56.5,56.59,56.31,56.47,125064.0
2024-06-07 15:30:00,56.47,56.55,56.25,56.43,422450.0,56.47,56.55,56.25,56.43,422450.0
2024-06-10 09:30:00,55.82,57.4,55.56,57.32,164290.0,55.82,57.4,55.56,57.32,164290.0
2024-06-10 10:00:00,57.33,57.47,56.75,56.84,117466.0,57.33,57.47,56.75,56.84,117466.0
2024-06-10 10:30:00,56.81,57.35,56.79,56.84,131199.0,56.81,57.35,56.79,56.84,131199.0
2024-06-10 11:00:00,56.85,56.87,56.51,56.83,87719.0,56.85,56.87,56.51,56.83,87719.0
2024-06-10 11:30:00,56.85,56.95,56.71,56.78,94643.0,56.85,56.95,56.71,56.78,94643.0
2024-06-10 12:00:00,56.78,56.89,56.63,56.68,64486.0,56.78,56.89,56.63,56.68,64486.0
2024-06-10 12:30:00,56.69,57.01,56.56,57.01,89137.0,56.69,57.01,56.56,57.01,89137.0
2024-06-10 13:00:00,57.03,57.4,56.93,57.15,60216.0,57.03,57.4,56.93,57.15,60216.0
2024-06-10 13:30:00,57.13,57.37,56.94,57.24,67527.0,57.13,57.37,56.94,57.24,67527.0
2024-06-10 14:00:00,57.25,57.37,57.18,57.25,64857.0,57.25,57.37,57.18,57.25,64857.0
2024-06-10 14:30:00,57.24,57.46,57.23,57.32,88475.0,57.24,57.46,57.23,57.32,88475.0
2024-06-10 15:00:00,57.32,57.4,57.22,57.36,101485.0,57.32,57.4,57.22,57.36,101485.0
2024-06-10 15:30:00,57.36,57.41,56.89,57.09,391575.0,57.36,57.41,56.89,57.09,391575.0
2024-06-11 09:30:00,56.67,57.18,56.11,56.25,173652.0,56.67,57.18,56.11,56.25,173652.0
2024-06-11 10:00:00,56.24,57.57,56.24,57.28,189422.0,56.24,57.57,56.24,57.28,189422.0
2024-06-11 10:30:00,57.25,57.88,57.21,57.87,137200.0,57.25,57.88,57.21,57.87,137200.0
2024-06-11 11:00:00,57.87,58.14,57.79,58.05,102588.0,57.87,58.14,57.79,58.05,102588.0
2024-06-11 11:30:00,58.05,58.19,57.5,57.57,134872.0,58.05,58.19,57.5,57.57,134872.0
2024-06-11 12:00:00,57.55,57.75,57.06,57.31,105499.0,57.55,57.75,57.06,57.31,105499.0
2024-06-11 12:30:00,57.33,57.47,57.17,57.28,98777.0,57.33,57.47,57.17,57.28,98777.0
2024-06-11 13:00:00,57.27,57.55,57.18,57.31,95681.0,57.27,57.55,57.18,57.31,95681.0
2024-06-11 13:30:00,57.33,57.89,57.24,57.87,118237.0,57.33,57.89,57.24,57.87,118237.0
2024-06-11 14:00:00,57.89,58.26,57.72,58.15,160787.0,57.89,58.26,57.72,58.15,160787.0
2024-06-11 14:30:00,58.16,58.8,58.14,58.78,284746.0,58.16,58.8,58.14,58.78,284746.0
2024-06-11 15:00:00,58.78,59.07,58.08,58.09,452169.0,58.78,59.07,58.08,58.09,452169.0
2024-06-11 15:30:00,58.09,58.27,57.8,58.04,548529.0,58.09,58.27,57.8,58.04,548529.0
2024-06-12 09:30:00,61.97,62.43,61.0,61.57,969458.0,61.97,62.43,61.0,61.57,969458.0
2024-06-12 10:00:00,61.54,61.72,60.86,60.93,231747.0,61.54,61.72,60.86,60.93,231747.0
2024-06-12 10:30:00,60.93,61.3,60.45,60.6,179336.0,60.93,61.3,60.45,60.6,179336.0
2024-06-12 11:00:00,60.6,60.67,59.78,60.29,208092.0,60.6,60.67,59.78,60.29,208092.0
2024-06-12 11:30:00,60.35,60.39,59.78,60.15,165836.0,60.35,60.39,59.78,60.15,165836.0
2024-06-12 12:00:00,60.15,60.38,59.98,60.16,86970.0,60.15,60.38,59.98,60.16,86970.0
2024-06-12 12:30:00,60.18,60.59,60.12,60.55,75588.0,60.18,60.59,60.12,60.55,75588.0
2024-06-12 13:00:00,60.54,60.71,60.24,60.52,102991.0,60.54,60.71,60.24,60.52,102991.0
2024-06-12 13:30:00,60.48,60.48,60.15,60.48,89677.0,60.48,60.48,60.15,60.48,89677.0
2024-06-12 14:00:00,60.46,60.46,59.37,60.02,169945.0,60.46,60.46,59.37,60.02,169945.0
2024-06-12 14:30:00,59.98,60.62,59.5,60.19,194500.0,59.98,60.62,59.5,60.19,194500.0
2024-06-12 15:00:00,60.17,60.61,59.59,59.59,128746.0,60.17,60.61,59.59,59.59,128746.0
2024-06-12 15:30:00,59.64,59.97,59.1,59.39,668725.0,59.64,59.97,59.1,59.39,668725.0
2024-06-13 09:30:00,60.16,60.17,58.3,58.46,164289.0,60.16,60.17,58.3,58.46,164289.0
2024-06-13 10:00:00,58.5,58.66,57.47,57.57,184671.0,58.5,58.66,57.47,57.57,184671.0
2024-06-13 10:30:00,57.5,57.7,56.67,56.7,188766.0,57.5,57.7,56.67,56.7,188766.0
2024-06-13 11:00:00,56.71,56.76,55.86,56.09,233925.0,56.71,56.76,55.86,56.09,233925.0
2024-06-13 11:30:00,56.07,56.11,55.59,55.68,193439.0,56.07,56.11,55.59,55.68,193439.0
2024-06-13 12:00:00,55.69,55.79,55.28,55.39,185336.0,55.69,55.79,55.28,55.39,185336.0
2024-06-13 12:30:00,55.38,55.59,55.2,55.3,176971.0,55.38,55.59,55.2,55.3,176971.0
2024-06-13 13:00:00,55.29,55.58,55.07,55.54,187248.0,55.29,55.58,55.07,55.54,187248.0
2024-06-13 13:30:00,55.54,55.8,55.31,55.35,199656.0,55.54,55.8,55.31,55.35,199656.0
2024-06-13 14:00:00,55.32,55.48,55.04,55.16,141293.0,55.32,55.48,55.04,55.16,141293.0
2024-06-13 14:30:00,55.16,55.16,54.76,54.85,261810.0,55.16,55.16,54.76,54.85,261810.0
2024-06-13 15:00:00,54.87,54.87,54.53,54.58,269666.0,54.87,54.87,54.53,54.58,269666.0
2024-06-13 15:30:00,54.58,54.7,54.19,54.55,976576.0,54.58,54.7,54.19,54.55,976576.0
2024-06-14 09:30:00,53.3,53.92,53.04,53.92,216753.0,53.3,53.92,53.04,53.92,216753.0
2024-06-14 10:00:00,53.73,53.84,52.77,52.98,174428.0,53.73,53.84,52.77,52.98,174428.0
2024-06-14 10:30:00,53.01,53.07,52.6,52.95,170603.0,53.01,53.07,52.6,52.95,170603.0
2024-06-14 11:00:00,52.96,53.08,52.35,52.44,162628.0,52.96,53.08,52.35,52.44,162628.0
2024-06-14 11:30:00,52.44,52.7,52.28,52.57,159417.0,52.44,52.7,52.28,52.57,159417.0
2024-06-14 12:00:00,52.58,52.62,51.95,51.96,152300.0,52.58,52.62,51.95,51.96,152300.0
2024-06-14 12:30:00,51.95,52.11,51.82,51.98,138981.0,51.95,52.11,51.82,51.98,138981.0
2024-06-14 13:00:00,52.01,52.33,51.88,52.07,85104.0,52.01,52.33,51.88,52.07,85104.0
2024-06-14 13:30:00,52.08,52.23,52.03,52.03,82196.0,52.08,52.23,52.03,52.03,82196.0
2024-06-14 14:00:00,52.02,52.06,51.84,51.89,141030.0,52.02,52.06,51.84,51.89,141030.0
2024-06-14 14:30:00,51.87,51.89,51.67,51.78,102521.0,51.87,51.89,51.67,51.78,102521.0
2024-06-14 15:00:00,51.78,51.93,51.6,51.61,170639.0,51.78,51.93,51.6,51.61,170639.0
2024-06-14 15:30:00,51.63,52.77,51.45,52.6,1212168.0,51.63,52.77,51.45,52.6,1212168.0
2024-06-17 09:30:00,52.63,54.75,52.6,54.24,436579.0,52.63,54.75,52.6,54.24,436579.0
2024-06-17 10:00:00,54.23,54.28,53.31,53.66,244808.0,54.23,54.28,53.31,53.66,244808.0
2024-06-17 10:30:00,53.67,53.78,52.96,53.16,126257.0,53.67,53.78,52.96,53.16,126257.0
2024-06-17 11:00:00,53.19,53.63,52.97,53.57,81454.0,53.19,53.63,52.97,53.57,81454.0
2024-06-17 11:30:00,53.58,53.59,53.28,53.45,83576.0,53.58,53.59,53.28,53.45,83576.0
2024-06-17 12:00:00,53.44,53.88,53.44,53.85,61385.0,53.44,53.88,53.44,53.85,61385.0
2024-06-17 12:30:00,53.86,53.87,53.57,53.65,52914.0,53.86,53.87,53.57,53.65,52914.0
2024-06-17 13:00:00,53.63,54.04,53.62,53.91,48003.0,53.63,54.04,53.62,53.91,48003.0
2024-06-17 13:30:00,53.89,54.15,53.87,54.1,80783.0,53.89,54.15,53.87,54.1,80783.0
2024-06-17 14:00:00,54.08,54.23,53.64,53.75,66441.0,54.08,54.23,53.64,53.75,66441.0
2024-06-17 14:30:00,53.75,53.85,53.25,53.36,81049.0,53.75,53.85,53.25,53.36,81049.0
2024-06-17 15:00:00,53.39,53.59,53.09,53.47,136550.0,53.39,53.59,53.09,53.47,136550.0
2024-06-17 15:30:00,53.47,53.58,53.25,53.25,380452.0,53.47,53.58,53.25,53.25,380452.0
2024-06-18 09:30:00,52.95,53.44,52.11,52.11,139440.0,52.95,53.44,52.11,52.11,139440.0
2024-06-18 10:00:00,52.22,52.79,51.83,52.32,211161.0,52.22,52.79,51.83,52.32,211161.0
2024-06-18 10:30:00,52.32,52.51,52.05,52.12,132839.0,52.32,52.51,52.05,52.12,132839.0
2024-06-18 11:00:00,52.04,52.22,51.93,51.97,96927.0,52.04,52.22,51.93,51.97,96927.0
2024-06-18 11:30:00,51.95,52.05,51.78,52.05,131112.0,51.95,52.05,51.78,52.05,131112.0
2024-06-18 12:00:00,52.01,52.21,51.87,52.04,70697.0,52.01,52.21,51.87,52.04,70697.0
2024-06-18 12:30:00,52.05,52.08,51.85,51.94,61859.0,52.05,52.08,51.85,51.94,61859.0
2024-06-18 13:00:00,51.97,52.06,51.84,51.94,66962.0,51.97,52.06,51.84,51.94,66962.0
2024-06-18 13:30:00,51.9,52.35,51.88,52.27,84257.0,51.9,52.35,51.88,52.27,84257.0
2024-06-18 14:00:00,52.27,52.49,52.14,52.42,71285.0,52.27,52.49,52.14,52.42,71285.0
2024-06-18 14:30:00,52.43,52.56,52.36,52.47,48444.0,52.43,52.56,52.36,52.47,48444.0
2024-06-18 15:00:00,52.45,52.45,52.19,52.23,101184.0,52.45,52.45,52.19,52.23,101184.0
2024-06-18 15:30:00,52.21,52.57,52.13,52.17,504114.0,52.21,52.57,52.13,52.17,504114.0
2024-06-20 09:30:00,51.85,52.49,51.63,52.1,142087.0,51.85,52.49,51.63,52.1,142087.0
2024-06-20 10:00:00,52.08,52.22,51.6,51.96,219487.0,52.08,52.22,51.6,51.96,219487.0
2024-06-20 10:30:00,51.96,52.01,51.13,51.27,193458.0,51.96,52.01,51.13,51.27,193458.0
2024-06-20 11:00:00,51.27,51.44,50.85,50.88,133390.0,51.27,51.44,50.85,50.88,133390.0
2024-06-20 11:30:00,50.88,51.21,50.85,51.15,89598.0,50.88,51.21,50.85,51.15,89598.0
2024-06-20 12:00:00,51.16,51.45,50.99,51.0,107550.0,51.16,51.45,50.99,51.0,107550.0
2024-06-20 12:30:00,51.01,51.2,50.9,51.04,145323.0,51.01,51.2,50.9,51.04,145323.0
2024-06-20 13:00:00,51.02,51.81,50.95,51.74,282811.0,51.02,51.81,50.95,51.74,282811.0
2024-06-20 13:30:00,51.75,51.94,51.51,51.93,82619.0,51.75,51.94,51.51,51.93,82619.0
2024-06-20 14:00:00,51.94,52.31,51.94,52.27,81950.0,51.94,52.31,51.94,52.27,81950.0
2024-06-20 14:30:00,52.27,52.28,51.97,52.01,63038.0,52.27,52.28,51.97,52.01,63038.0
2024-06-20 15:00:00,51.97,52.16,51.85,52.13,114705.0,51.97,52.16,51.85,52.13,114705.0
2024-06-20 15:30:00,52.11,52.42,52.06,52.32,463645.0,52.11,52.42,52.06,52.32,463645.0
2024-06-21 09:30:00,51.25,52.22,51.04,52.11,214893.0,51.25,52.22,51.04,52.11,214893.0
2024-06-21 10:00:00,52.16,52.22,51.73,51.79,83278.0,52.16,52.22,51.73,51.79,83278.0
2024-06-21 10:30:00,51.77,51.95,51.57,51.66,68801.0,51.77,51.95,51.57,51.66,68801.0
2024-06-21 11:00:00,51.66,52.07,51.63,51.99,81429.0,51.66,52.07,51.63,51.99,81429.0
2024-06-21 11:30:00,51.97,51.97,51.73,51.79,52076.0,51.97,51.97,51.73,51.79,52076.0
2024-06-21 12:00:00,51.81,51.81,51.55,51.64,79251.0,51.81,51.81,51.55,51.64,79251.0
2024-06-21 12:30:00,51.63,51.82,51.59,51.79,59834.0,51.63,51.82,51.59,51.79,59834.0
2024-06-21 13:00:00,51.75,51.87,51.64,51.75,67553.0,51.75,51.87,51.64,51.75,67553.0
2024-06-21 13:30:00,51.75,51.83,51.67,51.77,66229.0,51.75,51.83,51.67,51.77,66229.0
2024-06-21 14:00:00,51.77,51.94,51.53,51.59,76107.0,51.77,51.94,51.53,51.59,76107.0
2024-06-21 14:30:00,51.6,51.72,51.52,51.67,52373.0,51.6,51.72,51.52,51.67,52373.0
2024-06-21 15:00:00,51.67,51.69,51.5,51.65,67874.0,51.67,51.69,51.5,51.65,67874.0
2024-06-21 15:30:00,51.66,52.39,51.66,52.21,337259.0,51.66,52.39,51.66,52.21,337259.0
2024-06-24 09:30:00,52.46,53.07,52.12,52.24,125614.0,52.46,53.07,52.12,52.24,125614.0
2024-06-24 10:00:00,52.28,52.86,52.03,52.03,91323.0,52.28,52.86,52.03,52.03,91323.0
2024-06-24 10:30:00,52.08,52.62,52.08,52.54,83949.0,52.08,52.62,52.08,52.54,83949.0
2024-06-24 11:00:00,52.54,52.68,51.98,52.13,124201.0,52.54,52.68,51.98,52.13,124201.0
2024-06-24 11:30:00,52.09,52.26,51.61,51.76,87089.0,52.09,52.26,51.61,51.76,87089.0
2024-06-24 12:00:00,51.73,51.87,51.52,51.57,110846.0,51.73,51.87,51.52,51.57,110846.0
2024-06-24 12:30:00,51.59,51.67,51.2,51.37,152837.0,51.59,51.67,51.2,51.37,152837.0
2024-06-24 13:00:00,51.37,51.44,51.02,51.44,107770.0,51.37,51.44,51.02,51.44,107770.0
2024-06-24 13:30:00,51.45,51.56,51.35,51.4,43980.0,51.45,51.56,51.35,51.4,43980.0
2024-06-24 14:00:00,51.38,51.68,51.31,51.67,335382.0,51.38,51.68,51.31,51.67,335382.0
2024-06-24 14:30:00,51.65,52.1,51.63,51.96,71684.0,51.65,52.1,51.63,51.96,71684.0
2024-06-24 15:00:00,51.93,52.07,51.69,51.7,190436.0,51.93,52.07,51.69,51.7,190436.0
2024-06-24 15:30:00,51.7,51.7,50.92,50.93,514790.0,51.7,51.7,50.92,50.93,514790.0
2024-06-25 09:30:00,50.72,51.0,49.8,50.41,261817.0,50.72,51.0,49.8,50.41,261817.0
2024-06-25 10:00:00,50.41,50.95,50.36,50.84,102370.0,50.41,50.95,50.36,50.84,102370.0
2024-06-25 10:30:00,50.81,50.81,50.32,50.4,118390.0,50.81,50.81,50.32,50.4,118390.0
2024-06-25 11:00:00,50.41,50.53,49.95,49.98,141687.0,50.41,50.53,49.95,49.98,141687.0
2024-06-25 11:30:00,50.0,50.38,49.97,50.36,105673.0,50.0,50.38,49.97,50.36,105673.0
2024-06-25 12:00:00,50.35,50.42,50.04,50.06,90378.0,50.35,50.42,50.04,50.06,90378.0
2024-06-25 12:30:00,50.05,50.33,49.85,50.21,119979.0,50.05,50.33,49.85,50.21,119979.0
2024-06-25 13:00:00,50.2,50.21,50.01,50.15,98414.0,50.2,50.21,50.01,50.15,98414.0
2024-06-25 13:30:00,50.16,50.35,50.1,50.22,72957.0,50.16,50.35,50.1,50.22,72957.0
2024-06-25 14:00:00,50.22,50.22,50.01,50.05,49938.0,50.22,50.22,50.01,50.05,49938.0
2024-06-25 14:30:00,50.05,50.05,49.68,49.74,180431.0,50.05,50.05,49.68,49.74,180431.0
2024-06-25 15:00:00,49.72,50.06,49.63,50.05,139019.0,49.72,50.06,49.63,50.05,139019.0
2024-06-25 15:30:00,50.05,50.05,49.55,49.77,423933.0,50.05,50.05,49.55,49.77,423933.0
2024-06-26 09:30:00,49.61,49.86,49.0,49.57,131646.0,49.61,49.86,49.0,49.57,131646.0
2024-06-26 10:00:00,49.51,50.74,49.42,50.66,167683.0,49.51,50.74,49.42,50.66,167683.0
2024-06-26 10:30:00,50.68,51.11,50.36,50.97,159717.0,50.68,51.11,50.36,50.97,159717.0
2024-06-26 11:00:00,51.0,51.2,50.59,50.93,119314.0,51.0,51.2,50.59,50.93,119314.0
2024-06-26 11:30:00,50.95,51.34,50.84,51.32,119737.0,50.95,51.34,50.84,51.32,119737.0
2024-06-26 12:00:00,51.34,51.34,50.41,50.42,74581.0,51.34,51.34,50.41,50.42,74581.0
2024-06-26 12:30:00,50.44,50.46,50.07,50.21,148117.0,50.44,50.46,50.07,50.21,148117.0
2024-06-26 13:00:00,50.21,50.32,49.82,49.9,91351.0,50.21,50.32,49.82,49.9,91351.0
2024-06-26 13:30:00,49.9,49.98,49.65,49.68,98650.0,49.9,49.98,49.65,49.68,98650.0
2024-06-26 14:00:00,49.66,50.04,49.43,50.02,81596.0,49.66,50.04,49.43,50.02,81596.0
2024-06-26 14:30:00,50.04,50.31,49.97,50.25,76480.0,50.04,50.31,49.97,50.25,76480.0
2024-06-26 15:00:00,50.25,50.29,50.12,50.21,108226.0,50.25,50.29,50.12,50.21,108226.0
2024-06-26 15:30:00,50.21,50.42,50.16,50.24,452404.0,50.21,50.42,50.16,50.24,452404.0
2024-06-27 09:30:00,50.73,52.42,50.63,51.64,378652.0,50.73,52.42,50.63,51.64,378652.0
2024-06-27 10:00:00,51.7,52.34,51.43,51.88,368431.0,51.7,52.34,51.43,51.88,368431.0
2024-06-27 10:30:00,51.83,52.16,51.26,51.62,211778.0,51.83,52.16,51.26,51.62,211778.0
2024-06-27 11:00:00,51.62,51.62,50.88,50.98,163794.0,51.62,51.62,50.88,50.98,163794.0
2024-06-27 11:30:00,50.98,51.19,50.65,51.18,139216.0,50.98,51.19,50.65,51.18,139216.0
2024-06-27 12:00:00,51.19,51.78,51.17,51.61,227900.0,51.19,51.78,51.17,51.61,227900.0
2024-06-27 12:30:00,51.59,51.91,51.59,51.75,93730.0,51.59,51.91,51.59,51.75,93730.0
2024-06-27 13:00:00,51.76,52.39,51.75,52.11,190007.0,51.76,52.39,51.75,52.11,190007.0
2024-06-27 13:30:00,52.1,52.37,52.06,52.1,89602.0,52.1,52.37,52.06,52.1,89602.0
2024-06-27 14:00:00,52.08,52.14,51.29,51.5,72244.0,52.08,52.14,51.29,51.5,72244.0
2024-06-27 14:30:00,51.51,51.67,51.45,51.56,86734.0,51.51,51.67,51.45,51.56,86734.0
2024-06-27 15:00:00,51.57,51.73,51.49,51.73,115199.0,51.57,51.73,51.49,51.73,115199.0
2024-06-27 15:30:00,51.72,52.28,51.68,52.25,460672.0,51.72,52.28,51.68,52.25,460672.0
2024-06-28 09:30:00,52.51,52.71,50.75,51.0,307828.0,52.51,52.71,50.75,51.0,307828.0
2024-06-28 10:00:00,51.01,51.81,50.68,51.62,224024.0,51.01,51.81,50.68,51.62,224024.0
2024-06-28 10:30:00,51.62,51.72,50.9,51.16,179979.0,51.62,51.72,50.9,51.16,179979.0
2024-06-28 11:00:00,51.16,51.32,50.96,51.12,144720.0,51.16,51.32,50.96,51.12,144720.0
2024-06-28 11:30:00,51.09,51.53,50.8,51.41,84903.0,51.09,51.53,50.8,51.41,84903.0
2024-06-28 12:00:00,51.43,51.64,51.23,51.58,130134.0,51.43,51.64,51.23,51.58,130134.0
2024-06-28 12:30:00,51.58,51.62,51.09,51.16,76114.0,51.58,51.62,51.09,51.16,76114.0
2024-06-28 13:00:00,51.11,51.54,51.09,51.35,74479.0,51.11,51.54,51.09,51.35,74479.0
2024-06-28 13:30:00,51.35,51.5,51.18,51.44,123299.0,51.35,51.5,51.18,51.44,123299.0
2024-06-28 14:00:00,51.45,52.1,51.38,52.03,109221.0,51.45,52.1,51.38,52.03,109221.0
2024-06-28 14:30:00,52.03,52.23,51.85,52.19,238232.0,52.03,52.23,51.85,52.19,238232.0
2024-06-28 15:00:00,52.2,52.25,52.0,52.2,220315.0,52.2,52.25,52.0,52.2,220315.0
2024-06-28 15:30:00,52.22,52.91,52.1,52.82,899245.0,52.22,52.91,52.1,52.82,899245.0
2024-07-01 09:30:00,52.8,52.97,50.85,51.55,207646.0,52.8,52.97,50.85,51.55,207646.0
2024-07-01 10:00:00,51.59,52.0,50.61,50.7,153369.0,51.59,52.0,50.61,50.7,153369.0
2024-07-01 10:30:00,50.71,50.79,50.29,50.51,123163.0,50.71,50.79,50.29,50.51,123163.0
2024-07-01 11:00:00,50.56,50.67,50.32,50.46,103260.0,50.56,50.67,50.32,50.46,103260.0
2024-07-01 11:30:00,50.44,50.59,50.31,50.57,86851.0,50.44,50.59,50.31,50.57,86851.0
2024-07-01 12:00:00,50.58,50.58,50.3,50.48,107708.0,50.58,50.58,50.3,50.48,107708.0
2024-07-01 12:30:00,50.48,50.48,50.17,50.3,85934.0,50.48,50.48,50.17,50.3,85934.0
2024-07-01 13:00:00,50.3,50.65,50.17,50.65,55774.0,50.3,50.65,50.17,50.65,55774.0
2024-07-01 13:30:00,50.62,50.63,50.47,50.5,43981.0,50.62,50.63,50.47,50.5,43981.0
2024-07-01 14:00:00,50.53,50.85,50.47,50.54,56969.0,50.53,50.85,50.47,50.54,56969.0
2024-07-01 14:30:00,50.56,50.61,50.35,50.44,79764.0,50.56,50.61,50.35,50.44,79764.0
2024-07-01 15:00:00,50.45,50.62,50.25,50.33,67418.0,50.45,50.62,50.25,50.33,67418.0
2024-07-01 15:30:00,50.3,50.66,50.14,50.51,365991.0,50.3,50.66,50.14,50.51,365991.0
2024-07-02 09:30:00,50.8,51.45,50.49,51.0,129715.0,50.8,51.45,50.49,51.0,129715.0
2024-07-02 10:00:00,50.99,51.2,50.45,50.58,81399.0,50.99,51.2,50.45,50.58,81399.0
2024-07-02 10:30:00,50.55,50.58,49.96,50.06,106342.0,50.55,50.58,49.96,50.06,106342.0
2024-07-02 11:00:00,50.05,50.19,49.9,49.94,86380.0,50.05,50.19,49.9,49.94,86380.0
2024-07-02 11:30:00,49.92,50.11,49.8,50.0,98732.0,49.92,50.11,49.8,50.0,98732.0
2024-07-02 12:00:00,50.02,50.29,49.93,50.18,77770.0,50.02,50.29,49.93,50.18,77770.0
2024-07-02 12:30:00,50.19,50.24,49.86,49.91,104701.0,50.19,50.24,49.86,49.91,104701.0
2024-07-02 13:00:00,49.9,50.01,49.85,49.88,68175.0,49.9,50.01,49.85,49.88,68175.0
2024-07-02 13:30:00,49.88,50.05,49.78,50.01,95034.0,49.88,50.05,49.78,50.01,95034.0
2024-07-02 14:00:00,50.01,50.6,50.01,50.54,111729.0,50.01,50.6,50.01,50.54,111729.0
2024-07-02 14:30:00,50.51,50.84,50.48,50.75,100915.0,50.51,50.84,50.48,50.75,100915.0
2024-07-02 15:00:00,50.73,51.35,50.73,51.29,238968.0,50.73,51.35,50.73,51.29,238968.0
2024-07-02 15:30:00,51.29,51.64,51.23,51.51,442823.0,51.29,51.64,51.23,51.51,442823.0
2024-07-03 09:30:00,51.54,51.6,51.0,51.57,141496.0,51.54,51.6,51.0,51.57,141496.0
2024-07-03 10:00:00,51.58,52.55,51.54,52.24,224190.0,51.58,52.55,51.54,52.24,224190.0
2024-07-03 10:30:00,52.24,52.49,51.83,52.28,132929.0,52.24,52.49,51.83,52.28,132929.0
2024-07-03 11:00:00,52.28,52.31,51.42,51.44,98009.0,52.28,52.31,51.42,51.44,98009.0
2024-07-03 11:30:00,51.43,51.48,51.13,51.48,104235.0,51.43,51.48,51.13,51.48,104235.0
2024-07-03 12:00:00,51.47,51.77,51.43,51.73,97242.0,51.47,51.77,51.43,51.73,97242.0
2024-07-03 12:30:00,51.72,51.87,51.35,51.42,261165.0,51.72,51.87,51.35,51.42,261165.0
2024-07-05 09:30:00,51.34,51.96,50.85,51.96,118781.0,51.34,51.96,50.85,51.96,118781.0
2024-07-05 10:00:00,51.88,52.47,51.82,52.42,94173.0,51.88,52.47,51.82,52.42,94173.0
2024-07-05 10:30:00,52.45,52.5,52.0,52.05,85732.0,52.45,52.5,52.0,52.05,85732.0
2024-07-05 11:00:00,52.01,52.27,51.94,52.15,92276.0,52.01,52.27,51.94,52.15,92276.0
2024-07-05 11:30:00,52.15,52.15,51.79,51.82,53866.0,52.15,52.15,51.79,51.82,53866.0
2024-07-05 12:00:00,51.79,51.85,51.6,51.72,57319.0,51.79,51.85,51.6,51.72,57319.0
2024-07-05 12:30:00,51.68,51.68,51.47,51.55,68621.0,51.68,51.68,51.47,51.55,68621.0
2024-07-05 13:00:00,51.53,51.56,51.38,51.48,42461.0,51.53,51.56,51.38,51.48,42461.0
2024-07-05 13:30:00,51.47,51.7,51.37,51.66,60423.0,51.47,51.7,51.37,51.66,60423.0
2024-07-05 14:00:00,51.67,51.71,51.55,51.57,43690.0,51.67,51.71,51.55,51.57,43690.0
2024-07-05 14:30:00,51.56,51.75,51.49,51.68,45526.0,51.56,51.75,51.49,51.68,45526.0
2024-07-05 15:00:00,51.68,51.84,51.61,51.75,74430.0,51.68,51.84,51.61,51.75,74430.0
2024-07-05 15:30:00,51.74,51.87,51.41,51.46,281921.0,51.74,51.87,51.41,51.46,281921.0
2024-07-08 09:30:00,51.72,51.8,50.95,51.65,113098.0,51.72,51.8,50.95,51.65,113098.0
2024-07-08 10:00:00,51.63,52.51,51.5,51.78,202360.0,51.63,52.51,51.5,51.78,202360.0
2024-07-08 10:30:00,51.78,52.7,51.63,52.58,146262.0,51.78,52.7,51.63,52.58,146262.0
2024-07-08 11:00:00,52.58,52.86,52.32,52.68,92985.0,52.58,52.86,52.32,52.68,92985.0
2024-07-08 11:30:00,52.68,52.68,52.2,52.27,75386.0,52.68,52.68,52.2,52.27,75386.0
2024-07-08 12:00:00,52.28,52.4,52.16,52.24,124216.0,52.28,52.4,52.16,52.24,124216.0
2024-07-08 12:30:00,52.25,52.87,52.13,52.8,97602.0,52.25,52.87,52.13,52.8,97602.0
2024-07-08 13:00:00,52.79,53.15,52.72,53.14,96897.0,52.79,53.15,52.72,53.14,96897.0
2024-07-08 13:30:00,53.13,53.22,52.87,53.11,112573.0,53.13,53.22,52.87,53.11,112573.0
2024-07-08 14:00:00,53.12,53.31,52.92,52.93,90153.0,53.12,53.31,52.92,52.93,90153.0
2024-07-08 14:30:00,52.92,52.96,52.21,52.33,111278.0,52.92,52.96,52.21,52.33,111278.0
2024-07-08 15:00:00,52.32,52.95,52.31,52.92,126370.0,52.32,52.95,52.31,52.92,126370.0
2024-07-08 15:30:00,52.94,52.97,52.61,52.96,423736.0,52.94,52.97,52.61,52.96,423736.0
2024-07-09 09:30:00,52.19,52.89,52.19,52.43,99210.0,52.19,52.89,52.19,52.43,99210.0
2024-07-09 10:00:00,52.43,52.49,51.57,51.78,74314.0,52.43,52.49,51.57,51.78,74314.0
2024-07-09 10:30:00,51.7,52.68,51.58,52.5,92805.0,51.7,52.68,51.58,52.5,92805.0
2024-07-09 11:00:00,52.49,52.66,52.16,52.23,61122.0,52.49,52.66,52.16,52.23,61122.0
2024-07-09 11:30:00,52.23,52.52,52.2,52.49,37911.0,52.23,52.52,52.2,52.49,37911.0
2024-07-09 12:00:00,52.47,52.72,52.43,52.68,65556.0,52.47,52.72,52.43,52.68,65556.0
2024-07-09 12:30:00,52.73,53.35,52.64,53.24,104704.0,52.73,53.35,52.64,53.24,104704.0
2024-07-09 13:00:00,53.25,53.43,52.81,52.88,59762.0,53.25,53.43,52.81,52.88,59762.0
2024-07-09 13:30:00,52.85,53.01,52.63,52.66,31519.0,52.85,53.01,52.63,52.66,31519.0
2024-07-09 14:00:00,52.63,52.75,52.47,52.47,29846.0,52.63,52.75,52.47,52.47,29846.0
2024-07-09 14:30:00,52.47,52.68,52.45,52.53,41227.0,52.47,52.68,52.45,52.53,41227.0
2024-07-09 15:00:00,52.53,52.55,52.16,52.27,63432.0,52.53,52.55,52.16,52.27,63432.0
2024-07-09 15:30:00,52.27,52.95,52.2,52.84,302005.0,52.27,52.95,52.2,52.84,302005.0
2024-07-10 09:30:00,53.29,53.7,52.63,52.75,103439.0,53.29,53.7,52.63,52.75,103439.0
2024-07-10 10:00:00,52.6,53.15,52.1,52.12,137692.0,52.6,53.15,52.1,52.12,137692.0
2024-07-10 10:30:00,52.09,52.29,51.65,51.93,242555.0,52.09,52.29,51.65,51.93,242555.0
2024-07-10 11:00:00,51.88,52.12,51.57,51.87,77960.0,51.88,52.12,51.57,51.87,77960.0
2024-07-10 11:30:00,51.87,51.92,51.35,51.59,158509.0,51.87,51.92,51.35,51.59,158509.0
2024-07-10 12:00:00,51.59,52.53,51.58,52.46,115078.0,51.59,52.53,51.58,52.46,115078.0
2024-07-10 12:30:00,52.43,52.52,51.98,52.07,80124.0,52.43,52.52,51.98,52.07,80124.0
2024-07-10 13:00:00,52.07,52.18,51.94,52.03,59992.0,52.07,52.18,51.94,52.03,59992.0
2024-07-10 13:30:00,52.01,52.22,51.89,52.17,32529.0,52.01,52.22,51.89,52.17,32529.0
2024-07-10 14:00:00,52.17,52.4,52.03,52.25,74644.0,52.17,52.4,52.03,52.25,74644.0
2024-07-10 14:30:00,52.2,52.63,52.07,52.58,64910.0,52.2,52.63,52.07,52.58,64910.0
2024-07-10 15:00:00,52.56,52.89,52.4,52.86,112879.0,52.56,52.89,52.4,52.86,112879.0
2024-07-10 15:30:00,52.85,53.5,52.81,53.41,418278.0,52.85,53.5,52.81,53.41,418278.0
2024-07-11 09:30:00,55.95,55.99,54.63,55.69,477646.0,55.95,55.99,54.63,55.69,477646.0
2024-07-11 10:00:00,55.7,56.45,55.36,55.73,403948.0,55.7,56.45,55.36,55.73,403948.0
2024-07-11 10:30:00,55.76,56.09,55.56,55.89,143355.0,55.76,56.09,55.56,55.89,143355.0
2024-07-11 11:00:00,55.9,55.95,55.36,55.44,175498.0,55.9,55.95,55.36,55.44,175498.0
2024-07-11 11:30:00,55.41,55.44,54.73,54.82,163759.0,55.41,55.44,54.73,54.82,163759.0
2024-07-11 12:00:00,54.8,54.9,54.56,54.9,150009.0,54.8,54.9,54.56,54.9,150009.0
2024-07-11 12:30:00,54.89,55.35,54.61,54.81,94880.0,54.89,55.35,54.61,54.81,94880.0
2024-07-11 13:00:00,54.8,55.07,54.69,54.94,84811.0,54.8,55.07,54.69,54.94,84811.0
2024-07-11 13:30:00,54.94,54.94,54.54,54.57,69776.0,54.94,54.94,54.54,54.57,69776.0
2024-07-11 14:00:00,54.55,54.55,54.17,54.45,116858.0,54.55,54.55,54.17,54.45,116858.0
2024-07-11 14:30:00,54.46,55.03,54.46,54.9,82785.0,54.46,55.03,54.46,54.9,82785.0
2024-07-11 15:00:00,54.89,55.27,54.83,55.24,125223.0,54.89,55.27,54.83,55.24,125223.0
2024-07-11 15:30:00,55.23,55.67,55.19,55.2,502922.0,55.23,55.67,55.19,55.2,502922.0
2024-07-12 09:30:00,55.74,57.31,55.66,57.03,290308.0,55.74,57.31,55.66,57.03,290308.0
2024-07-12 10:00:00,57.05,57.14,56.45,57.1,222508.0,57.05,57.14,56.45,57.1,222508.0
2024-07-12 10:30:00,57.09,57.63,56.82,57.59,205490.0,57.09,57.63,56.82,57.59,205490.0
2024-07-12 11:00:00,57.59,57.88,57.35,57.88,194887.0,57.59,57.88,57.35,57.88,194887.0
2024-07-12 11:30:00,57.87,58.37,57.7,58.2,225760.0,57.87,58.37,57.7,58.2,225760.0
2024-07-12 12:00:00,58.18,58.42,57.72,57.78,231749.0,58.18,58.42,57.72,57.78,231749.0
2024-07-12 12:30:00,57.75,58.03,57.53,57.94,159231.0,57.75,58.03,57.53,57.94,159231.0
2024-07-12 13:00:00,57.94,58.22,57.83,58.01,157047.0,57.94,58.22,57.83,58.01,157047.0
2024-07-12 13:30:00,57.98,58.05,57.85,57.94,118332.0,57.98,58.05,57.85,57.94,118332.0
2024-07-12 14:00:00,57.94,58.1,57.83,57.92,125709.0,57.94,58.1,57.83,57.92,125709.0
2024-07-12 14:30:00,57.9,58.05,57.65,58.0,206339.0,57.9,58.05,57.65,58.0,206339.0
2024-07-12 15:00:00,58.01,58.22,57.62,57.64,265250.0,58.01,58.22,57.62,57.64,265250.0
2024-07-12 15:30:00,57.63,57.75,56.82,56.89,766250.0,57.63,57.75,56.82,56.89,766250.0
2024-07-15 09:30:00,56.09,56.4,54.65,55.08,421153.0,56.09,56.4,54.65,55.08,421153.0
2024-07-15 10:00:00,55.03,55.33,54.55,54.88,292717.0,55.03,55.33,54.55,54.88,292717.0
2024-07-15 10:30:00,54.88,55.11,54.26,55.05,229970.0,54.88,55.11,54.26,55.05,229970.0
2024-07-15 11:00:00,55.06,55.85,55.02,55.61,220112.0,55.06,55.85,55.02,55.61,220112.0
2024-07-15 11:30:00,55.64,55.64,55.16,55.33,184658.0,55.64,55.64,55.16,55.33,184658.0
2024-07-15 12:00:00,55.33,55.42,54.85,55.19,200086.0,55.33,55.42,54.85,55.19,200086.0
2024-07-15 12:30:00,55.16,55.28,55.0,55.01,99935.0,55.16,55.28,55.0,55.01,99935.0
2024-07-15 13:00:00,55.0,55.35,54.74,54.98,150221.0,55.0,55.35,54.74,54.98,150221.0
2024-07-15 13:30:00,54.96,54.99,54.47,54.47,130513.0,54.96,54.99,54.47,54.47,130513.0
2024-07-15 14:00:00,54.41,54.73,54.37,54.54,122235.0,54.41,54.73,54.37,54.54,122235.0
2024-07-15 14:30:00,54.54,54.79,54.28,54.41,100407.0,54.54,54.79,54.28,54.41,100407.0
2024-07-15 15:00:00,54.41,54.54,54.28,54.35,164748.0,54.41,54.54,54.28,54.35,164748.0
2024-07-15 15:30:00,54.34,54.43,53.47,53.55,794520.0,54.34,54.43,53.47,53.55,794520.0
2024-07-16 09:30:00,54.09,55.83,54.09,55.75,345767.0,54.09,55.83,54.09,55.75,345767.0
2024-07-16 10:00:00,55.7,56.12,54.65,54.88,483157.0,55.7,56.12,54.65,54.88,483157.0
2024-07-16 10:30:00,54.89,55.66,54.88,55.59,194298.0,54.89,55.66,54.88,55.59,194298.0
2024-07-16 11:00:00,55.56,56.19,55.54,55.71,148751.0,55.56,56.19,55.54,55.71,148751.0
2024-07-16 11:30:00,55.73,55.94,55.26,55.4,93698.0,55.73,55.94,55.26,55.4,93698.0
2024-07-16 12:00:00,55.43,55.86,55.42,55.63,131562.0,55.43,55.86,55.42,55.63,131562.0
2024-07-16 12:30:00,55.63,55.98,55.44,55.55,161517.0,55.63,55.98,55.44,55.55,161517.0
2024-07-16 13:00:00,55.51,55.69,55.39,55.63,73677.0,55.51,55.69,55.39,55.63,73677.0
2024-07-16 13:30:00,55.61,55.88,55.59,55.86,85836.0,55.61,55.88,55.59,55.86,85836.0
2024-07-16 14:00:00,55.87,56.62,55.86,56.6,169529.0,55.87,56.62,55.86,56.6,169529.0
2024-07-16 14:30:00,56.61,56.79,56.53,56.77,142944.0,56.61,56.79,56.53,56.77,142944.0
2024-07-16 15:00:00,56.76,57.21,56.69,56.78,303293.0,56.76,57.21,56.69,56.78,303293.0
2024-07-16 15:30:00,56.78,57.36,56.75,57.27,611045.0,56.78,57.36,56.75,57.27,611045.0
2024-07-17 09:30:00,55.45,57.31,55.05,57.14,297772.0,55.45,57.31,55.05,57.14,297772.0
2024-07-17 10:00:00,57.08,57.12,55.49,55.5,130593.0,57.08,57.12,55.49,55.5,130593.0
2024-07-17 10:30:00,55.46,55.89,54.41,54.52,296364.0,55.46,55.89,54.41,54.52,296364.0
2024-07-17 11:00:00,54.48,54.56,54.12,54.29,138277.0,54.48,54.56,54.12,54.29,138277.0
2024-07-17 11:30:00,54.28,54.37,53.63,53.77,158702.0,54.28,54.37,53.63,53.77,158702.0
2024-07-17 12:00:00,53.76,53.81,53.27,53.35,122186.0,53.76,53.81,53.27,53.35,122186.0
2024-07-17 12:30:00,53.34,53.75,52.98,53.75,166792.0,53.34,53.75,52.98,53.75,166792.0
2024-07-17 13:00:00,53.67,54.49,53.57,54.35,163664.0,53.67,54.49,53.57,54.35,163664.0
2024-07-17 13:30:00,54.33,54.59,54.17,54.39,125693.0,54.33,54.59,54.17,54.39,125693.0
2024-07-17 14:00:00,54.39,54.64,54.09,54.57,130744.0,54.39,54.64,54.09,54.57,130744.0
2024-07-17 14:30:00,54.55,54.85,54.41,54.74,252682.0,54.55,54.85,54.41,54.74,252682.0
2024-07-17 15:00:00,54.72,54.92,54.46,54.83,141688.0,54.72,54.92,54.46,54.83,141688.0
2024-07-17 15:30:00,54.86,54.88,53.99,54.03,412344.0,54.86,54.88,53.99,54.03,412344.0
2024-07-18 09:30:00,55.0,56.6,54.57,56.55,362360.0,55.0,56.6,54.57,56.55,362360.0
2024-07-18 10:00:00,56.51,57.01,55.5,56.09,303485.0,56.51,57.01,55.5,56.09,303485.0
2024-07-18 10:30:00,56.1,56.22,54.61,55.17,286245.0,56.1,56.22,54.61,55.17,286245.0
2024-07-18 11:00:00,55.13,55.66,54.28,54.34,136541.0,55.13,55.66,54.28,54.34,136541.0
2024-07-18 11:30:00,54.27,54.37,53.33,53.33,98628.0,54.27,54.37,53.33,53.33,98628.0
2024-07-18 12:00:00,53.33,53.71,53.19,53.2,115208.0,53.33,53.71,53.19,53.2,115208.0
2024-07-18 12:30:00,53.23,53.53,53.12,53.5,110889.0,53.23,53.53,53.12,53.5,110889.0
2024-07-18 13:00:00,53.52,53.73,53.37,53.39,155075.0,53.52,53.73,53.37,53.39,155075.0
2024-07-18 13:30:00,53.39,53.46,53.17,53.2,95006.0,53.39,53.46,53.17,53.2,95006.0
2024-07-18 14:00:00,53.21,53.26,52.92,52.92,197665.0,53.21,53.26,52.92,52.92,197665.0
2024-07-18 14:30:00,52.93,52.93,52.34,52.37,137680.0,52.93,52.93,52.34,52.37,137680.0
2024-07-18 15:00:00,52.35,52.63,51.86,52.04,132188.0,52.35,52.63,51.86,52.04,132188.0
2024-07-18 15:30:00,52.04,52.74,51.83,52.02,658469.0,52.04,52.74,51.83,52.02,658469.0
2024-07-19 09:30:00,51.77,52.9,51.35,52.58,187365.0,51.77,52.9,51.35,52.58,187365.0
2024-07-19 10:00:00,52.48,52.51,51.79,51.99,114434.0,52.48,52.51,51.79,51.99,114434.0
2024-07-19 10:30:00,52.0,52.32,51.32,51.36,128762.0,52.0,52.32,51.32,51.36,128762.0
2024-07-19 11:00:00,51.4,51.91,51.4,51.67,94414.0,51.4,51.91,51.4,51.67,94414.0
2024-07-19 11:30:00,51.63,51.89,51.47,51.88,62719.0,51.63,51.89,51.47,51.88,62719.0
2024-07-19 12:00:00,51.94,52.18,51.64,51.77,86235.0,51.94,52.18,51.64,51.77,86235.0
2024-07-19 12:30:00,51.77,52.11,51.73,52.08,80454.0,51.77,52.11,51.73,52.08,80454.0
2024-07-19 13:00:00,52.05,52.05,51.48,51.49,102854.0,52.05,52.05,51.48,51.49,102854.0
2024-07-19 13:30:00,51.5,51.72,51.4,51.65,93792.0,51.5,51.72,51.4,51.65,93792.0
2024-07-19 14:00:00,51.65,51.67,51.08,51.15,111802.0,51.65,51.67,51.08,51.15,111802.0
2024-07-19 14:30:00,51.14,51.36,51.02,51.3,115471.0,51.14,51.36,51.02,51.3,115471.0
2024-07-19 15:00:00,51.32,51.8,51.32,51.77,199574.0,51.32,51.8,51.32,51.77,199574.0
2024-07-19 15:30:00,51.78,51.81,51.34,51.39,549755.0,51.78,51.81,51.34,51.39,549755.0
2024-07-22 09:30:00,51.79,53.12,51.1,51.1,234083.0,51.79,53.12,51.1,51.1,234083.0
2024-07-22 10:00:00,51.13,51.29,50.72,51.02,149981.0,51.13,51.29,50.72,51.02,149981.0
2024-07-22 10:30:00,51.06,51.75,50.91,51.75,239798.0,51.06,51.75,50.91,51.75,239798.0
2024-07-22 11:00:00,51.76,51.95,51.16,51.18,100947.0,51.76,51.95,51.16,51.18,100947.0
2024-07-22 11:30:00,51.2,51.2,50.8,51.0,80287.0,51.2,51.2,50.8,51.0,80287.0
2024-07-22 12:00:00,50.99,51.02,50.8,50.92,65605.0,50.99,51.02,50.8,50.92,65605.0
2024-07-22 12:30:00,50.93,51.03,50.83,50.98,80121.0,50.93,51.03,50.83,50.98,80121.0
2024-07-22 13:00:00,50.98,51.1,50.71,50.77,94921.0,50.98,51.1,50.71,50.77,94921.0
2024-07-22 13:30:00,50.78,50.86,50.66,50.76,99720.0,50.78,50.86,50.66,50.76,99720.0
2024-07-22 14:00:00,50.77,50.78,50.53,50.77,117382.0,50.77,50.78,50.53,50.77,117382.0
2024-07-22 14:30:00,50.79,50.96,50.71,50.78,95732.0,50.79,50.96,50.71,50.78,95732.0
2024-07-22 15:00:00,50.78,51.11,50.66,51.09,160101.0,50.78,51.11,50.66,51.09,160101.0
2024-07-22 15:30:00,51.07,51.37,50.91,51.15,522981.0,51.07,51.37,50.91,51.15,522981.0
2024-07-23 09:30:00,50.96,51.9,50.86,51.48,177220.0,50.96,51.9,50.86,51.48,177220.0
2024-07-23 10:00:00,51.44,51.97,51.43,51.7,143500.0,51.44,51.97,51.43,51.7,143500.0
2024-07-23 10:30:00,51.71,51.85,50.74,51.34,136720.0,51.71,51.85,50.74,51.34,136720.0
2024-07-23 11:00:00,51.34,52.19,51.34,51.9,168409.0,51.34,52.19,51.34,51.9,168409.0
2024-07-23 11:30:00,51.87,52.35,51.8,52.33,265418.0,51.87,52.35,51.8,52.33,265418.0
2024-07-23 12:00:00,52.32,52.68,52.12,52.25,167098.0,52.32,52.68,52.12,52.25,167098.0
2024-07-23 12:30:00,52.23,52.26,51.95,52.05,257819.0,52.23,52.26,51.95,52.05,257819.0
2024-07-23 13:00:00,52.05,52.47,52.04,52.31,70488.0,52.05,52.47,52.04,52.31,70488.0
2024-07-23 13:30:00,52.28,52.93,52.18,52.88,129126.0,52.28,52.93,52.18,52.88,129126.0
2024-07-23 14:00:00,52.88,53.31,52.81,53.28,161848.0,52.88,53.31,52.81,53.28,161848.0
2024-07-23 14:30:00,53.29,53.38,52.72,52.79,115307.0,53.29,53.38,52.72,52.79,115307.0
2024-07-23 15:00:00,52.8,52.87,52.51,52.54,187778.0,52.8,52.87,52.51,52.54,187778.0
2024-07-23 15:30:00,52.54,52.86,52.36,52.59,541615.0,52.54,52.86,52.36,52.59,541615.0
2024-07-24 09:30:00,51.5,52.07,49.84,49.91,379857.0,51.5,52.07,49.84,49.91,379857.0
2024-07-24 10:00:00,49.82,50.5,49.8,50.08,248207.0,49.82,50.5,49.8,50.08,248207.0
2024-07-24 10:30:00,50.04,50.22,49.79,49.98,224719.0,50.04,50.22,49.79,49.98,224719.0
2024-07-24 11:00:00,49.97,50.27,49.6,49.97,282563.0,49.97,50.27,49.6,49.97,282563.0
2024-07-24 11:30:00,49.99,50.24,49.58,49.61,107088.0,49.99,50.24,49.58,49.61,107088.0
2024-07-24 12:00:00,49.63,49.77,49.26,49.35,179471.0,49.63,49.77,49.26,49.35,179471.0
2024-07-24 12:30:00,49.34,49.42,48.64,48.64,192051.0,49.34,49.42,48.64,48.64,192051.0
2024-07-24 13:00:00,48.64,48.84,48.45,48.48,162613.0,48.64,48.84,48.45,48.48,162613.0
2024-07-24 13:30:00,48.48,48.73,48.43,48.54,152672.0,48.48,48.73,48.43,48.54,152672.0
2024-07-24 14:00:00,48.5,48.69,48.24,48.28,113340.0,48.5,48.69,48.24,48.28,113340.0
2024-07-24 14:30:00,48.28,48.36,47.93,48.2,408381.0,48.28,48.36,47.93,48.2,408381.0
2024-07-24 15:00:00,48.18,48.84,48.18,48.48,275772.0,48.18,48.84,48.18,48.48,275772.0
2024-07-24 15:30:00,48.47,48.79,48.0,48.04,734777.0,48.47,48.79,48.0,48.04,734777.0
2024-07-25 09:30:00,47.58,48.53,47.25,48.29,319751.0,47.58,48.53,47.25,48.29,319751.0
2024-07-25 10:00:00,48.29,49.45,48.0,49.29,420678.0,48.29,49.45,48.0,49.29,420678.0
2024-07-25 10:30:00,49.29,49.8,49.09,49.75,204332.0,49.29,49.8,49.09,49.75,204332.0
2024-07-25 11:00:00,49.75,50.05,49.59,49.89,161023.0,49.75,50.05,49.59,49.89,161023.0
2024-07-25 11:30:00,49.87,50.14,49.57,50.14,126101.0,49.87,50.14,49.57,50.14,126101.0
2024-07-25 12:00:00,50.13,50.78,50.01,50.65,179554.0,50.13,50.78,50.01,50.65,179554.0
2024-07-25 12:30:00,50.62,50.73,50.21,50.4,115382.0,50.62,50.73,50.21,50.4,115382.0
2024-07-25 13:00:00,50.41,50.84,50.22,50.36,113351.0,50.41,50.84,50.22,50.36,113351.0
2024-07-25 13:30:00,50.36,50.48,50.07,50.19,83826.0,50.36,50.48,50.07,50.19,83826.0
2024-07-25 14:00:00,50.17,50.2,49.96,50.03,88129.0,50.17,50.2,49.96,50.03,88129.0
2024-07-25 14:30:00,50.03,50.28,49.81,49.94,113493.0,50.03,50.28,49.81,49.94,113493.0
2024-07-25 15:00:00,49.94,50.85,49.94,50.83,199213.0,49.94,50.85,49.94,50.83,199213.0
2024-07-25 15:30:00,50.84,50.85,49.03,49.15,746776.0,50.84,50.85,49.03,49.15,746776.0
2024-07-26 09:30:00,50.13,52.37,50.13,51.75,651659.0,50.13,52.37,50.13,51.75,651659.0
2024-07-26 10:00:00,51.7,52.4,51.7,51.88,426949.0,51.7,52.4,51.7,51.88,426949.0
2024-07-26 10:30:00,51.92,52.24,51.06,52.19,184657.0,51.92,52.24,51.06,52.19,184657.0
2024-07-26 11:00:00,52.19,52.92,52.14,52.69,347293.0,52.19,52.92,52.14,52.69,347293.0
2024-07-26 11:30:00,52.69,53.48,52.67,53.4,252854.0,52.69,53.48,52.67,53.4,252854.0
2024-07-26 12:00:00,53.43,53.68,53.34,53.53,226158.0,53.43,53.68,53.34,53.53,226158.0
2024-07-26 12:30:00,53.54,53.69,53.16,53.54,193667.0,53.54,53.69,53.16,53.54,193667.0
2024-07-26 13:00:00,53.55,53.78,53.27,53.78,113950.0,53.55,53.78,53.27,53.78,113950.0
2024-07-26 13:30:00,53.76,53.77,53.11,53.15,182741.0,53.76,53.77,53.11,53.15,182741.0
2024-07-26 14:00:00,53.14,53.22,52.71,52.95,117782.0,53.14,53.22,52.71,52.95,117782.0
2024-07-26 14:30:00,52.96,53.04,52.56,52.61,225316.0,52.96,53.04,52.56,52.61,225316.0
2024-07-26 15:00:00,52.59,53.1,52.45,53.01,144207.0,52.59,53.1,52.45,53.01,144207.0
2024-07-26 15:30:00,53.02,53.21,52.77,53.04,497707.0,53.02,53.21,52.77,53.04,497707.0
2024-07-29 09:30:00,53.83,54.39,52.6,53.79,245318.0,53.83,54.39,52.6,53.79,245318.0
2024-07-29 10:00:00,53.88,54.52,53.39,53.62,338358.0,53.88,54.52,53.39,53.62,338358.0
2024-07-29 10:30:00,53.62,54.36,52.97,54.21,198445.0,53.62,54.36,52.97,54.21,198445.0
2024-07-29 11:00:00,54.2,54.35,53.9,54.3,122002.0,54.2,54.35,53.9,54.3,122002.0
2024-07-29 11:30:00,54.29,54.83,53.94,54.65,135531.0,54.29,54.83,53.94,54.65,135531.0
2024-07-29 12:00:00,54.66,54.89,54.53,54.78,153878.0,54.66,54.89,54.53,54.78,153878.0
2024-07-29 12:30:00,54.78,54.85,54.43,54.53,102861.0,54.78,54.85,54.43,54.53,102861.0
2024-07-29 13:00:00,54.53,54.62,54.19,54.23,81720.0,54.53,54.62,54.19,54.23,81720.0
2024-07-29 13:30:00,54.17,54.35,53.96,54.07,162249.0,54.17,54.35,53.96,54.07,162249.0
2024-07-29 14:00:00,54.08,54.52,53.86,54.26,198402.0,54.08,54.52,53.86,54.26,198402.0
2024-07-29 14:30:00,54.26,54.26,53.69,53.9,285320.0,54.26,54.26,53.69,53.9,285320.0
2024-07-29 15:00:00,53.89,54.3,53.83,54.27,202466.0,53.89,54.3,53.83,54.27,202466.0
2024-07-29 15:30:00,54.27,54.63,53.92,54.02,724081.0,54.27,54.63,53.92,54.02,724081.0
2024-07-30 09:30:00,54.88,55.22,53.0,53.13,325765.0,54.88,55.22,53.0,53.13,325765.0
2024-07-30 10:00:00,53.12,53.56,52.4,53.41,210509.0,53.12,53.56,52.4,53.41,210509.0
2024-07-30 10:30:00,53.45,53.85,53.02,53.04,164430.0,53.45,53.85,53.02,53.04,164430.0
2024-07-30 11:00:00,53.04,53.73,52.5,53.09,171664.0,53.04,53.73,52.5,53.09,171664.0
2024-07-30 11:30:00,53.11,53.21,52.75,53.05,138841.0,53.11,53.21,52.75,53.05,138841.0
2024-07-30 12:00:00,53.07,53.41,52.97,53.33,112979.0,53.07,53.41,52.97,53.33,112979.0
2024-07-30 12:30:00,53.33,53.74,52.96,52.97,190345.0,53.33,53.74,52.96,52.97,190345.0
2024-07-30 13:00:00,52.97,53.49,52.74,53.29,137397.0,52.97,53.49,52.74,53.29,137397.0
2024-07-30 13:30:00,53.27,53.67,53.2,53.67,145201.0,53.27,53.67,53.2,53.67,145201.0
2024-07-30 14:00:00,53.68,54.16,53.58,53.85,204697.0,53.68,54.16,53.58,53.85,204697.0
2024-07-30 14:30:00,53.85,53.92,53.57,53.73,136922.0,53.85,53.92,53.57,53.73,136922.0
2024-07-30 15:00:00,53.74,53.82,53.54,53.73,177940.0,53.74,53.82,53.54,53.73,177940.0
2024-07-30 15:30:00,53.72,54.3,53.65,54.04,680310.0,53.72,54.3,53.65,54.04,680310.0
2024-07-31 09:30:00,54.49,54.5,53.32,53.36,219598.0,54.49,54.5,53.32,53.36,219598.0
2024-07-31 10:00:00,53.36,54.29,53.36,53.61,292563.0,53.36,54.29,53.36,53.61,292563.0
2024-07-31 10:30:00,53.62,54.63,53.61,54.4,281995.0,53.62,54.63,53.61,54.4,281995.0
2024-07-31 11:00:00,54.41,54.55,54.09,54.39,222241.0,54.41,54.55,54.09,54.39,222241.0
2024-07-31 11:30:00,54.39,54.85,54.18,54.51,110839.0,54.39,54.85,54.18,54.51,110839.0
2024-07-31 12:00:00,54.52,54.91,54.46,54.59,81222.0,54.52,54.91,54.46,54.59,81222.0
2024-07-31 12:30:00,54.59,54.89,54.57,54.87,79256.0,54.59,54.89,54.57,54.87,79256.0
2024-07-31 13:00:00,54.85,54.98,54.63,54.73,93441.0,54.85,54.98,54.63,54.73,93441.0
2024-07-31 13:30:00,54.72,54.85,54.44,54.65,138957.0,54.72,54.85,54.44,54.65,138957.0
2024-07-31 14:00:00,54.68,54.69,53.97,54.06,199285.0,54.68,54.69,53.97,54.06,199285.0
2024-07-31 14:30:00,54.04,55.36,53.8,55.33,398906.0,54.04,55.36,53.8,55.33,398906.0
2024-07-31 15:00:00,55.33,55.69,54.19,54.3,386833.0,55.33,55.69,54.19,54.3,386833.0
2024-07-31 15:30:00,54.28,54.82,54.15,54.43,788660.0,54.28,54.82,54.15,54.43,788660.0
2024-08-01 09:30:00,49.88,54.92,48.28,51.66,2256933.0,49.88,54.92,48.28,51.66,2256933.0
2024-08-01 10:00:00,51.63,52.84,50.76,52.65,829712.0,51.63,52.84,50.76,52.65,829712.0
2024-08-01 10:30:00,52.64,53.85,52.4,52.78,622217.0,52.64,53.85,52.4,52.78,622217.0
2024-08-01 11:00:00,52.77,53.17,52.26,52.43,438995.0,52.77,53.17,52.26,52.43,438995.0
2024-08-01 11:30:00,52.38,52.46,51.1,51.66,401927.0,52.38,52.46,51.1,51.66,401927.0
2024-08-01 12:00:00,51.6,51.84,50.52,50.69,292901.0,51.6,51.84,50.52,50.69,292901.0
2024-08-01 12:30:00,50.67,51.81,50.66,51.6,282301.0,50.67,51.81,50.66,51.6,282301.0
2024-08-01 13:00:00,51.58,51.98,49.69,49.76,447727.0,51.58,51.98,49.69,49.76,447727.0
2024-08-01 13:30:00,49.72,50.09,49.22,50.07,401626.0,49.72,50.09,49.22,50.07,401626.0
2024-08-01 14:00:00,50.09,50.2,49.53,49.75,347733.0,50.09,50.2,49.53,49.75,347733.0
2024-08-01 14:30:00,49.75,50.0,49.28,49.36,307906.0,49.75,50.0,49.28,49.36,307906.0
2024-08-01 15:00:00,49.36,49.46,48.68,49.36,549178.0,49.36,49.46,48.68,49.36,549178.0
2024-08-01 15:30:00,49.38,50.29,48.84,50.02,1415424.0,49.38,50.29,48.84,50.02,1415424.0
2024-08-02 09:30:00,48.29,48.45,46.79,48.43,628466.0,48.29,48.45,46.79,48.43,628466.0
2024-08-02 10:00:00,48.49,49.08,46.95,47.48,290552.0,48.49,49.08,46.95,47.48,290552.0
2024-08-02 10:30:00,47.47,48.59,47.08,47.64,276675.0,47.47,48.59,47.08,47.64,276675.0
2024-08-02 11:00:00,47.6,48.21,47.57,48.05,210084.0,47.6,48.21,47.57,48.05,210084.0
2024-08-02 11:30:00,48.05,49.22,48.05,48.53,422796.0,48.05,49.22,48.05,48.53,422796.0
2024-08-02 12:00:00,48.56,48.99,48.46,48.82,146430.0,48.56,48.99,48.46,48.82,146430.0
2024-08-02 12:30:00,48.8,49.18,48.52,49.05,183216.0,48.8,49.18,48.52,49.05,183216.0
2024-08-02 13:00:00,49.1,49.12,48.42,48.7,137405.0,49.1,49.12,48.42,48.7,137405.0
2024-08-02 13:30:00,48.68,48.92,48.38,48.61,216289.0,48.68,48.92,48.38,48.61,216289.0
2024-08-02 14:00:00,48.61,48.66,48.11,48.15,141778.0,48.61,48.66,48.11,48.15,141778.0
2024-08-02 14:30:00,48.15,48.27,47.56,47.65,139984.0,48.15,48.27,47.56,47.65,139984.0
2024-08-02 15:00:00,47.63,47.85,47.43,47.76,264549.0,47.63,47.85,47.43,47.76,264549.0
2024-08-02 15:30:00,47.79,48.07,47.1,47.77,826415.0,47.79,48.07,47.1,47.77,826415.0
2024-08-05 09:30:00,45.44,46.88,44.36,45.75,676809.0,45.44,46.88,44.36,45.75,676809.0
2024-08-05 10:00:00,45.75,47.62,45.2,45.4,300108.0,45.75,47.62,45.2,45.4,300108.0
2024-08-05 10:30:00,45.45,46.29,45.17,45.3,202808.0,45.45,46.29,45.17,45.3,202808.0
2024-08-05 11:00:00,45.3,45.96,45.07,45.55,189414.0,45.3,45.96,45.07,45.55,189414.0
2024-08-05 11:30:00,45.54,46.23,45.5,46.02,194210.0,45.54,46.23,45.5,46.02,194210.0
2024-08-05 12:00:00,45.98,47.0,45.86,46.78,193223.0,45.98,47.0,45.86,46.78,193223.0
2024-08-05 12:30:00,46.8,46.88,45.89,45.98,325115.0,46.8,46.88,45.89,45.98,325115.0
2024-08-05 13:00:00,45.99,46.05,45.21,45.45,163571.0,45.99,46.05,45.21,45.45,163571.0
2024-08-05 13:30:00,45.47,45.97,45.41,45.44,204004.0,45.47,45.97,45.41,45.44,204004.0
2024-08-05 14:00:00,45.41,45.44,45.06,45.25,143387.0,45.41,45.44,45.06,45.25,143387.0
2024-08-05 14:30:00,45.24,45.33,44.41,44.48,269320.0,45.24,45.33,44.41,44.48,269320.0
2024-08-05 15:00:00,44.48,44.64,44.05,44.43,391631.0,44.48,44.64,44.05,44.43,391631.0
2024-08-05 15:30:00,44.44,44.82,44.34,44.38,916138.0,44.44,44.82,44.34,44.38,916138.0
2024-08-06 09:30:00,44.19,44.67,43.24,44.46,379851.0,44.19,44.67,43.24,44.46,379851.0
2024-08-06 10:00:00,44.42,44.48,43.85,43.89,173414.0,44.42,44.48,43.85,43.89,173414.0
2024-08-06 10:30:00,43.89,44.56,43.5,44.38,179088.0,43.89,44.56,43.5,44.38,179088.0
2024-08-06 11:00:00,44.42,44.69,43.25,43.26,170199.0,44.42,44.69,43.25,43.26,170199.0
2024-08-06 11:30:00,43.25,44.11,43.24,44.04,202421.0,43.25,44.11,43.24,44.04,202421.0
2024-08-06 12:00:00,44.1,44.18,43.6,43.71,92557.0,44.1,44.18,43.6,43.71,92557.0
2024-08-06 12:30:00,43.71,43.76,43.39,43.7,149259.0,43.71,43.76,43.39,43.7,149259.0
2024-08-06 13:00:00,43.69,44.03,43.62,43.68,194067.0,43.69,44.03,43.62,43.68,194067.0
2024-08-06 13:30:00,43.69,44.06,43.62,43.96,161577.0,43.69,44.06,43.62,43.96,161577.0
2024-08-06 14:00:00,43.97,44.26,43.85,44.22,142113.0,43.97,44.26,43.85,44.22,142113.0
2024-08-06 14:30:00,44.24,44.34,43.67,43.67,208262.0,44.24,44.34,43.67,43.67,208262.0
2024-08-06 15:00:00,43.65,44.32,43.59,44.01,359184.0,43.65,44.32,43.59,44.01,359184.0
2024-08-06 15:30:00,44.01,44.11,43.44,43.55,744571.0,44.01,44.11,43.44,43.55,744571.0
2024-08-07 09:30:00,44.9,44.9,43.41,43.6,291429.0,44.9,44.9,43.41,43.6,291429.0
2024-08-07 10:00:00,43.62,43.7,42.34,42.34,287955.0,43.62,43.7,42.34,42.34,287955.0
2024-08-07 10:30:00,42.36,42.57,41.93,42.29,259450.0,42.36,42.57,41.93,42.29,259450.0
2024-08-07 11:00:00,42.3,42.45,41.82,42.02,295878.0,42.3,42.45,41.82,42.02,295878.0
2024-08-07 11:30:00,42.01,42.32,41.57,41.76,295486.0,42.01,42.32,41.57,41.76,295486.0
2024-08-07 12:00:00,41.73,41.89,41.43,41.75,250707.0,41.73,41.89,41.43,41.75,250707.0
2024-08-07 12:30:00,41.74,41.87,41.23,41.76,253112.0,41.74,41.87,41.23,41.76,253112.0
2024-08-07 13:00:00,41.77,42.02,41.6,41.81,284583.0,41.77,42.02,41.6,41.81,284583.0
2024-08-07 13:30:00,41.8,41.98,41.16,41.21,179598.0,41.8,41.98,41.16,41.21,179598.0
2024-08-07 14:00:00,41.18,41.27,40.77,40.97,175195.0,41.18,41.27,40.77,40.97,175195.0
2024-08-07 14:30:00,40.94,40.95,40.63,40.67,175375.0,40.94,40.95,40.63,40.67,175375.0
2024-08-07 15:00:00,40.68,41.15,40.67,40.82,277255.0,40.68,41.15,40.67,40.82,277255.0
2024-08-07 15:30:00,40.8,40.92,40.39,40.44,755319.0,40.8,40.92,40.39,40.44,755319.0
2024-08-08 09:30:00,40.09,41.13,40.0,40.83,258634.0,40.09,41.13,40.0,40.83,258634.0
2024-08-08 10:00:00,40.85,41.13,40.3,40.79,173128.0,40.85,41.13,40.3,40.79,173128.0
2024-08-08 10:30:00,40.79,41.07,40.63,41.05,167310.0,40.79,41.07,40.63,41.05,167310.0
2024-08-08 11:00:00,41.04,41.04,40.6,40.62,130860.0,41.04,41.04,40.6,40.62,130860.0
2024-08-08 11:30:00,40.62,40.72,40.3,40.51,106938.0,40.62,40.72,40.3,40.51,106938.0
2024-08-08 12:00:00,40.47,40.74,40.27,40.51,126974.0,40.47,40.74,40.27,40.51,126974.0
2024-08-08 12:30:00,40.46,41.01,40.39,40.95,135962.0,40.46,41.01,40.39,40.95,135962.0
2024-08-08 13:00:00,40.95,41.25,40.75,41.22,101124.0,40.95,41.25,40.75,41.22,101124.0
2024-08-08 13:30:00,41.22,41.78,41.2,41.51,234896.0,41.22,41.78,41.2,41.51,234896.0
2024-08-08 14:00:00,41.48,41.81,41.43,41.67,150169.0,41.48,41.81,41.43,41.67,150169.0
2024-08-08 14:30:00,41.67,41.78,41.42,41.52,109296.0,41.67,41.78,41.42,41.52,109296.0
2024-08-08 15:00:00,41.52,41.79,41.37,41.47,180902.0,41.52,41.79,41.37,41.47,180902.0
2024-08-08 15:30:00,41.47,41.5,40.88,41.11,716193.0,41.47,41.5,40.88,41.11,716193.0
2024-08-09 09:30:00,40.87,41.25,40.12,40.33,193356.0,40.87,41.25,40.12,40.33,193356.0
2024-08-09 10:00:00,40.24,40.69,39.95,40.49,121855.0,40.24,40.69,39.95,40.49,121855.0
2024-08-09 10:30:00,40.47,40.5,39.97,40.16,140516.0,40.47,40.5,39.97,40.16,140516.0
2024-08-09 11:00:00,40.14,40.47,40.08,40.08,137216.0,40.14,40.47,40.08,40.08,137216.0
2024-08-09 11:30:00,40.1,40.23,39.76,39.82,157627.0,40.1,40.23,39.76,39.82,157627.0
2024-08-09 12:00:00,39.82,39.86,39.47,39.69,194575.0,39.82,39.86,39.47,39.69,194575.0
2024-08-09 12:30:00,39.65,39.81,39.52,39.74,182267.0,39.65,39.81,39.52,39.74,182267.0
2024-08-09 13:00:00,39.76,40.16,39.7,40.16,127504.0,39.76,40.16,39.7,40.16,127504.0
2024-08-09 13:30:00,40.14,40.19,39.86,39.96,148236.0,40.14,40.19,39.86,39.96,148236.0
2024-08-09 14:00:00,39.96,40.33,39.7,39.72,143445.0,39.96,40.33,39.7,39.72,143445.0
2024-08-09 14:30:00,39.72,39.79,39.56,39.7,143777.0,39.72,39.79,39.56,39.7,143777.0
2024-08-09 15:00:00,39.71,39.99,39.6,39.93,140963.0,39.71,39.99,39.6,39.93,140963.0
2024-08-09 15:30:00,39.91,39.97,39.49,39.51,617693.0,39.91,39.97,39.49,39.51,617693.0
2024-08-12 09:30:00,39.33,39.89,38.11,38.45,357853.0,39.33,39.89,38.11,38.45,357853.0
2024-08-12 10:00:00,38.44,38.87,38.4,38.73,280244.0,38.44,38.87,38.4,38.73,280244.0
2024-08-12 10:30:00,38.75,39.23,38.73,39.02,192556.0,38.75,39.23,38.73,39.02,192556.0
2024-08-12 11:00:00,39.04,39.35,38.8,38.84,161733.0,39.04,39.35,38.8,38.84,161733.0
2024-08-12 11:30:00,38.78,39.14,38.68,39.09,94927.0,38.78,39.14,38.68,39.09,94927.0
2024-08-12 12:00:00,39.14,39.15,38.85,38.97,81870.0,39.14,39.15,38.85,38.97,81870.0
2024-08-12 12:30:00,38.98,39.0,38.73,38.8,108362.0,38.98,39.0,38.73,38.8,108362.0
2024-08-12 13:00:00,38.78,39.11,38.68,38.92,108479.0,38.78,39.11,38.68,38.92,108479.0
2024-08-12 13:30:00,38.91,39.09,38.85,39.02,113496.0,38.91,39.09,38.85,39.02,113496.0
2024-08-12 14:00:00,39.0,39.01,38.62,38.64,135339.0,39.0,39.01,38.62,38.64,135339.0
2024-08-12 14:30:00,38.64,38.7,38.3,38.33,198254.0,38.64,38.7,38.3,38.33,198254.0
2024-08-12 15:00:00,38.32,38.48,38.15,38.35,281603.0,38.32,38.48,38.15,38.35,281603.0
2024-08-12 15:30:00,38.34,38.37,38.02,38.21,921954.0,38.34,38.37,38.02,38.21,921954.0
2024-08-13 09:30:00,38.58,40.68,38.4,40.54,483865.0,38.58,40.68,38.4,40.54,483865.0
2024-08-13 10:00:00,40.52,40.97,40.39,40.66,336245.0,40.52,40.97,40.39,40.66,336245.0
2024-08-13 10:30:00,40.7,41.46,40.54,41.43,352306.0,40.7,41.46,40.54,41.43,352306.0
2024-08-13 11:00:00,41.44,41.62,41.29,41.5,209683.0,41.44,41.62,41.29,41.5,209683.0
2024-08-13 11:30:00,41.5,41.73,41.45,41.58,174176.0,41.5,41.73,41.45,41.58,174176.0
2024-08-13 12:00:00,41.56,42.18,41.53,42.08,177291.0,41.56,42.18,41.53,42.08,177291.0
2024-08-13 12:30:00,42.08,42.61,41.9,42.54,294381.0,42.08,42.61,41.9,42.54,294381.0
2024-08-13 13:00:00,42.51,42.68,42.28,42.58,167192.0,42.51,42.68,42.28,42.58,167192.0
2024-08-13 13:30:00,42.59,42.6,41.96,42.05,230781.0,42.59,42.6,41.96,42.05,230781.0
2024-08-13 14:00:00,42.05,42.18,41.88,42.02,127139.0,42.05,42.18,41.88,42.02,127139.0
2024-08-13 14:30:00,42.02,42.36,41.94,42.3,191136.0,42.02,42.36,41.94,42.3,191136.0
2024-08-13 15:00:00,42.29,42.4,42.01,42.37,254377.0,42.29,42.4,42.01,42.37,254377.0
2024-08-13 15:30:00,42.36,42.38,41.98,42.1,683070.0,42.36,42.38,41.98,42.1,683070.0
2024-08-14 09:30:00,42.6,42.6,41.12,41.25,256762.0,42.6,42.6,41.12,41.25,256762.0
2024-08-14 10:00:00,41.25,41.38,40.67,41.13,334730.0,41.25,41.38,40.67,41.13,334730.0
2024-08-14 10:30:00,41.13,41.36,40.66,41.28,259292.0,41.13,41.36,40.66,41.28,259292.0
2024-08-14 11:00:00,41.3,41.38,41.03,41.31,86216.0,41.3,41.38,41.03,41.31,86216.0
2024-08-14 11:30:00,41.31,41.47,41.06,41.23,129517.0,41.31,41.47,41.06,41.23,129517.0
2024-08-14 12:00:00,41.26,41.32,40.4,40.47,143068.0,41.26,41.32,40.4,40.47,143068.0
2024-08-14 12:30:00,40.47,40.93,40.28,40.91,158577.0,40.47,40.93,40.28,40.91,158577.0
2024-08-14 13:00:00,40.91,41.02,40.79,40.91,78250.0,40.91,41.02,40.79,40.91,78250.0
2024-08-14 13:30:00,40.91,40.98,40.68,40.75,92999.0,40.91,40.98,40.68,40.75,92999.0
2024-08-14 14:00:00,40.74,40.74,40.46,40.53,100520.0,40.74,40.74,40.46,40.53,100520.0
2024-08-14 14:30:00,40.51,40.78,40.4,40.78,132453.0,40.51,40.78,40.4,40.78,132453.0
2024-08-14 15:00:00,40.74,41.01,40.71,40.85,152194.0,40.74,41.01,40.71,40.85,152194.0
2024-08-14 15:30:00,40.85,40.88,40.17,40.2,705250.0,40.85,40.88,40.17,40.2,705250.0
2024-08-15 09:30:00,42.26,43.66,42.24,43.03,753205.0,42.26,43.66,42.24,43.03,753205.0
2024-08-15 10:00:00,43.02,43.23,42.51,42.84,248366.0,43.02,43.23,42.51,42.84,248366.0
2024-08-15 10:30:00,42.87,43.09,42.61,43.04,260147.0,42.87,43.09,42.61,43.04,260147.0
2024-08-15 11:00:00,43.06,43.56,43.05,43.21,390026.0,43.06,43.56,43.05,43.21,390026.0
2024-08-15 11:30:00,43.16,43.87,43.1,43.59,401226.0,43.16,43.87,43.1,43.59,401226.0
2024-08-15 12:00:00,43.61,43.99,43.59,43.86,158325.0,43.61,43.99,43.59,43.86,158325.0
2024-08-15 12:30:00,43.88,44.01,43.67,43.76,111113.0,43.88,44.01,43.67,43.76,111113.0
2024-08-15 13:00:00,43.76,44.02,43.5,43.95,165930.0,43.76,44.02,43.5,43.95,165930.0
2024-08-15 13:30:00,43.95,44.45,43.9,44.27,237545.0,43.95,44.45,43.9,44.27,237545.0
2024-08-15 14:00:00,44.26,44.41,44.07,44.34,210614.0,44.26,44.41,44.07,44.34,210614.0
2024-08-15 14:30:00,44.35,44.54,44.26,44.49,197758.0,44.35,44.54,44.26,44.49,197758.0
2024-08-15 15:00:00,44.48,44.48,43.91,44.3,256496.0,44.48,44.48,43.91,44.3,256496.0
2024-08-15 15:30:00,44.32,44.65,43.97,44.2,775256.0,44.32,44.65,43.97,44.2,775256.0
2024-08-16 09:30:00,43.87,44.59,43.78,44.02,205951.0,43.87,44.59,43.78,44.02,205951.0
2024-08-16 10:00:00,44.08,44.54,43.85,44.44,230655.0,44.08,44.54,43.85,44.44,230655.0
2024-08-16 10:30:00,44.47,44.65,43.88,43.9,214445.0,44.47,44.65,43.88,43.9,214445.0
2024-08-16 11:00:00,43.9,43.96,43.41,43.55,124347.0,43.9,43.96,43.41,43.55,124347.0
2024-08-16 11:30:00,43.55,43.91,43.49,43.82,66041.0,43.55,43.91,43.49,43.82,66041.0
2024-08-16 12:00:00,43.79,44.1,43.66,44.09,62054.0,43.79,44.1,43.66,44.09,62054.0
2024-08-16 12:30:00,44.07,44.36,44.01,44.26,92240.0,44.07,44.36,44.01,44.26,92240.0
2024-08-16 13:00:00,44.26,44.39,43.96,44.03,98841.0,44.26,44.39,43.96,44.03,98841.0
2024-08-16 13:30:00,44.03,44.1,43.82,43.99,67878.0,44.03,44.1,43.82,43.99,67878.0
2024-08-16 14:00:00,44.0,44.25,43.76,44.24,92654.0,44.0,44.25,43.76,44.24,92654.0
2024-08-16 14:30:00,44.25,44.35,44.1,44.23,101968.0,44.25,44.35,44.1,44.23,101968.0
2024-08-16 15:00:00,44.23,44.37,44.12,44.25,146849.0,44.23,44.37,44.12,44.25,146849.0
2024-08-16 15:30:00,44.25,44.53,44.11,44.26,539085.0,44.25,44.53,44.11,44.26,539085.0
2024-08-19 09:30:00,44.52,44.65,44.06,44.1,157026.0,44.52,44.65,44.06,44.1,157026.0
2024-08-19 10:00:00,44.09,44.14,43.55,43.95,176990.0,44.09,44.14,43.55,43.95,176990.0
2024-08-19 10:30:00,43.95,44.38,43.88,44.37,107317.0,43.95,44.38,43.88,44.37,107317.0
2024-08-19 11:00:00,44.38,44.54,44.13,44.16,93981.0,44.38,44.54,44.13,44.16,93981.0
2024-08-19 11:30:00,44.14,44.15,43.78,43.81,68505.0,44.14,44.15,43.78,43.81,68505.0
2024-08-19 12:00:00,43.8,44.25,43.75,44.14,79526.0,43.8,44.25,43.75,44.14,79526.0
2024-08-19 12:30:00,44.12,44.22,43.85,43.93,76256.0,44.12,44.22,43.85,43.93,76256.0
2024-08-19 13:00:00,43.92,44.1,43.79,44.03,94623.0,43.92,44.1,43.79,44.03,94623.0
2024-08-19 13:30:00,44.06,44.14,43.98,44.04,81245.0,44.06,44.14,43.98,44.04,81245.0
2024-08-19 14:00:00,44.04,44.16,43.88,44.11,81858.0,44.04,44.16,43.88,44.11,81858.0
2024-08-19 14:30:00,44.1,44.39,44.1,44.31,156444.0,44.1,44.39,44.1,44.31,156444.0
2024-08-19 15:00:00,44.28,44.43,43.95,44.04,166537.0,44.28,44.43,43.95,44.04,166537.0
2024-08-19 15:30:00,44.02,44.26,43.9,44.07,433982.0,44.02,44.26,43.9,44.07,433982.0
2024-08-20 09:30:00,43.91,44.05,42.86,42.95,359675.0,43.91,44.05,42.86,42.95,359675.0
2024-08-20 10:00:00,42.94,42.95,42.25,42.28,343325.0,42.94,42.95,42.25,42.28,343325.0
2024-08-20 10:30:00,42.27,42.42,42.0,42.15,240628.0,42.27,42.42,42.0,42.15,240628.0
2024-08-20 11:00:00,42.15,42.47,42.07,42.28,136708.0,42.15,42.47,42.07,42.28,136708.0
2024-08-20 11:30:00,42.27,42.35,42.11,42.29,83479.0,42.27,42.35,42.11,42.29,83479.0
2024-08-20 12:00:00,42.28,42.32,41.92,41.95,123335.0,42.28,42.32,41.92,41.95,123335.0
2024-08-20 12:30:00,41.93,42.04,41.82,41.91,117472.0,41.93,42.04,41.82,41.91,117472.0
2024-08-20 13:00:00,41.91,42.44,41.79,42.41,107791.0,41.91,42.44,41.79,42.41,107791.0
2024-08-20 13:30:00,42.41,42.72,42.25,42.72,160214.0,42.41,42.72,42.25,42.72,160214.0
2024-08-20 14:00:00,42.71,42.75,42.53,42.55,119399.0,42.71,42.75,42.53,42.55,119399.0
2024-08-20 14:30:00,42.55,42.6,42.36,42.42,105890.0,42.55,42.6,42.36,42.42,105890.0
2024-08-20 15:00:00,42.42,42.43,42.27,42.29,143244.0,42.42,42.43,42.27,42.29,143244.0
2024-08-20 15:30:00,42.3,42.44,42.02,42.26,483564.0,42.3,42.44,42.02,42.26,483564.0
2024-08-21 09:30:00,43.06,43.22,42.51,43.07,166518.0,43.06,43.22,42.51,43.07,166518.0
2024-08-21 10:00:00,43.13,43.47,42.91,43.34,158987.0,43.13,43.47,42.91,43.34,158987.0
2024-08-21 10:30:00,43.39,43.44,42.78,42.97,214347.0,43.39,43.44,42.78,42.97,214347.0
2024-08-21 11:00:00,42.94,42.99,42.42,42.52,120703.0,42.94,42.99,42.42,42.52,120703.0
2024-08-21 11:30:00,42.52,42.87,42.5,42.61,71819.0,42.52,42.87,42.5,42.61,71819.0
2024-08-21 12:00:00,42.61,42.68,42.43,42.57,88337.0,42.61,42.68,42.43,42.57,88337.0
2024-08-21 12:30:00,42.57,43.01,42.55,42.86,63982.0,42.57,43.01,42.55,42.86,63982.0
2024-08-21 13:00:00,42.87,42.87,42.52,42.58,87094.0,42.87,42.87,42.52,42.58,87094.0
2024-08-21 13:30:00,42.57,42.67,42.51,42.55,161758.0,42.57,42.67,42.51,42.55,161758.0
2024-08-21 14:00:00,42.55,42.83,42.41,42.8,115912.0,42.55,42.83,42.41,42.8,115912.0
2024-08-21 14:30:00,42.82,42.99,42.71,42.89,90804.0,42.82,42.99,42.71,42.89,90804.0
2024-08-21 15:00:00,42.91,43.51,42.84,43.41,282961.0,42.91,43.51,42.84,43.41,282961.0
2024-08-21 15:30:00,43.42,43.82,43.39,43.8,469812.0,43.42,43.82,43.39,43.8,469812.0
2024-08-22 09:30:00,43.22,43.32,41.95,42.23,338067.0,43.22,43.32,41.95,42.23,338067.0
2024-08-22 10:00:00,42.25,42.43,41.9,42.17,164955.0,42.25,42.43,41.9,42.17,164955.0
2024-08-22 10:30:00,42.16,42.55,41.94,42.51,260354.0,42.16,42.55,41.94,42.51,260354.0
2024-08-22 11:00:00,42.57,42.82,42.38,42.7,127036.0,42.57,42.82,42.38,42.7,127036.0
2024-08-22 11:30:00,42.68,42.86,42.26,42.44,148785.0,42.68,42.86,42.26,42.44,148785.0
2024-08-22 12:00:00,42.45,42.62,42.29,42.53,107431.0,42.45,42.62,42.29,42.53,107431.0
2024-08-22 12:30:00,42.51,42.52,42.12,42.22,71671.0,42.51,42.52,42.12,42.22,71671.0
2024-08-22 13:00:00,42.17,42.37,42.12,42.15,33214.0,42.17,42.37,42.12,42.15,33214.0
2024-08-22 13:30:00,42.2,42.2,41.53,41.61,164375.0,42.2,42.2,41.53,41.61,164375.0
2024-08-22 14:00:00,41.6,41.7,41.41,41.63,116144.0,41.6,41.7,41.41,41.63,116144.0
2024-08-22 14:30:00,41.62,41.92,41.59,41.88,101772.0,41.62,41.92,41.59,41.88,101772.0
2024-08-22 15:00:00,41.89,42.4,41.65,41.83,152840.0,41.89,42.4,41.65,41.83,152840.0
2024-08-22 15:30:00,41.78,41.89,41.53,41.81,411098.0,41.78,41.89,41.53,41.81,411098.0
2024-08-23 09:30:00,42.34,42.66,42.04,42.1,265414.0,42.34,42.66,42.04,42.1,265414.0
2024-08-23 10:00:00,42.11,44.34,42.11,44.17,428798.0,42.11,44.34,42.11,44.17,428798.0
2024-08-23 10:30:00,44.16,45.14,44.15,44.84,558484.0,44.16,45.14,44.15,44.84,558484.0
2024-08-23 11:00:00,44.82,45.61,44.68,45.49,298498.0,44.82,45.61,44.68,45.49,298498.0
2024-08-23 11:30:00,45.51,45.85,45.27,45.41,433127.0,45.51,45.85,45.27,45.41,433127.0
2024-08-23 12:00:00,45.4,45.5,44.89,45.28,380633.0,45.4,45.5,44.89,45.28,380633.0
2024-08-23 12:30:00,45.26,45.54,44.93,45.29,173824.0,45.26,45.54,44.93,45.29,173824.0
2024-08-23 13:00:00,45.3,45.78,45.28,45.68,129049.0,45.3,45.78,45.28,45.68,129049.0
2024-08-23 13:30:00,45.67,45.79,45.6,45.67,116614.0,45.67,45.79,45.6,45.67,116614.0
2024-08-23 14:00:00,45.65,45.78,45.44,45.51,115289.0,45.65,45.78,45.44,45.51,115289.0
2024-08-23 14:30:00,45.5,45.7,45.37,45.5,156080.0,45.5,45.7,45.37,45.5,156080.0
2024-08-23 15:00:00,45.49,45.6,45.34,45.52,195362.0,45.49,45.6,45.34,45.52,195362.0
2024-08-23 15:30:00,45.5,45.83,45.38,45.56,813038.0,45.5,45.83,45.38,45.56,813038.0
2024-08-26 09:30:00,44.89,46.09,44.64,45.57,258902.0,44.89,46.09,44.64,45.57,258902.0
2024-08-26 10:00:00,45.58,45.93,45.29,45.38,109291.0,45.58,45.93,45.29,45.38,109291.0
2024-08-26 10:30:00,45.36,45.55,45.01,45.27,95717.0,45.36,45.55,45.01,45.27,95717.0
2024-08-26 11:00:00,45.27,45.34,44.77,44.77,67271.0,45.27,45.34,44.77,44.77,67271.0
2024-08-26 11:30:00,44.77,44.97,44.45,44.5,83113.0,44.77,44.97,44.45,44.5,83113.0
2024-08-26 12:00:00,44.47,44.86,44.4,44.66,68711.0,44.47,44.86,44.4,44.66,68711.0
2024-08-26 12:30:00,44.67,44.67,44.37,44.58,66548.0,44.67,44.67,44.37,44.58,66548.0
2024-08-26 13:00:00,44.56,44.76,44.51,44.58,114591.0,44.56,44.76,44.51,44.58,114591.0
2024-08-26 13:30:00,44.59,44.64,44.28,44.39,137588.0,44.59,44.64,44.28,44.39,137588.0
2024-08-26 14:00:00,44.38,44.49,44.23,44.29,67214.0,44.38,44.49,44.23,44.29,67214.0
2024-08-26 14:30:00,44.31,44.69,44.31,44.52,89498.0,44.31,44.69,44.31,44.52,89498.0
2024-08-26 15:00:00,44.48,44.57,44.34,44.38,70304.0,44.48,44.57,44.34,44.38,70304.0
2024-08-26 15:30:00,44.38,44.78,44.31,44.46,368907.0,44.38,44.78,44.31,44.46,368907.0
2024-08-27 09:30:00,44.07,44.07,42.95,42.95,238690.0,44.07,44.07,42.95,42.95,238690.0
2024-08-27 10:00:00,42.97,43.58,42.96,43.51,92911.0,42.97,43.58,42.96,43.51,92911.0
2024-08-27 10:30:00,43.52,43.63,43.3,43.34,84873.0,43.52,43.63,43.3,43.34,84873.0
2024-08-27 11:00:00,43.33,43.54,42.91,43.04,119948.0,43.33,43.54,42.91,43.04,119948.0
2024-08-27 11:30:00,43.0,43.05,42.63,42.69,105199.0,43.0,43.05,42.63,42.69,105199.0
2024-08-27 12:00:00,42.69,42.69,42.39,42.56,184785.0,42.69,42.69,42.39,42.56,184785.0
2024-08-27 12:30:00,42.55,42.8,42.46,42.56,169657.0,42.55,42.8,42.46,42.56,169657.0
2024-08-27 13:00:00,42.57,42.99,42.56,42.98,79660.0,42.57,42.99,42.56,42.98,79660.0
2024-08-27 13:30:00,42.98,43.04,42.71,42.74,59224.0,42.98,43.04,42.71,42.74,59224.0
2024-08-27 14:00:00,42.74,42.82,42.61,42.66,62892.0,42.74,42.82,42.61,42.66,62892.0
2024-08-27 14:30:00,42.65,43.02,42.63,42.84,102078.0,42.65,43.02,42.63,42.84,102078.0
2024-08-27 15:00:00,42.85,42.89,42.71,42.83,67077.0,42.85,42.89,42.71,42.83,67077.0
2024-08-27 15:30:00,42.81,43.62,42.79,43.58,519848.0,42.81,43.62,42.79,43.58,519848.0
2024-08-28 09:30:00,43.35,43.45,43.0,43.11,75126.0,43.35,43.45,43.0,43.11,75126.0
2024-08-28 10:00:00,43.12,43.3,42.65,42.68,159716.0,43.12,43.3,42.65,42.68,159716.0
2024-08-28 10:30:00,42.7,42.96,42.56,42.91,85749.0,42.7,42.96,42.56,42.91,85749.0
2024-08-28 11:00:00,42.88,42.93,42.47,42.76,97220.0,42.88,42.93,42.47,42.76,97220.0
2024-08-28 11:30:00,42.76,42.76,42.46,42.68,74234.0,42.76,42.76,42.46,42.68,74234.0
2024-08-28 12:00:00,42.68,42.72,42.38,42.45,97025.0,42.68,42.72,42.38,42.45,97025.0
2024-08-28 12:30:00,42.45,42.64,42.39,42.5,78521.0,42.45,42.64,42.39,42.5,78521.0
2024-08-28 13:00:00,42.48,42.51,42.11,42.14,125438.0,42.48,42.51,42.11,42.14,125438.0
2024-08-28 13:30:00,42.15,42.21,41.75,41.77,121935.0,42.15,42.21,41.75,41.77,121935.0
2024-08-28 14:00:00,41.77,42.2,41.66,42.16,98833.0,41.77,42.2,41.66,42.16,98833.0
2024-08-28 14:30:00,42.15,42.29,41.94,42.28,89325.0,42.15,42.29,41.94,42.28,89325.0
2024-08-28 15:00:00,42.26,42.5,42.24,42.48,130261.0,42.26,42.5,42.24,42.48,130261.0
2024-08-28 15:30:00,42.48,42.48,42.22,42.42,413192.0,42.48,42.48,42.22,42.42,413192.0
2024-08-29 09:30:00,43.03,43.43,42.45,42.6,97392.0,43.03,43.43,42.45,42.6,97392.0
2024-08-29 10:00:00,42.68,43.07,42.64,42.96,113939.0,42.68,43.07,42.64,42.96,113939.0
2024-08-29 10:30:00,42.96,42.99,42.58,42.59,59420.0,42.96,42.99,42.58,42.59,59420.0
2024-08-29 11:00:00,42.61,42.7,42.42,42.67,79539.0,42.61,42.7,42.42,42.67,79539.0
2024-08-29 11:30:00,42.67,42.82,42.57,42.77,101417.0,42.67,42.82,42.57,42.77,101417.0
2024-08-29 12:00:00,42.75,42.9,42.72,42.82,148875.0,42.75,42.9,42.72,42.82,148875.0
2024-08-29 12:30:00,42.8,42.97,42.62,42.71,73758.0,42.8,42.97,42.62,42.71,73758.0
2024-08-29 13:00:00,42.7,43.01,42.52,43.01,84488.0,42.7,43.01,42.52,43.01,84488.0
2024-08-29 13:30:00,43.02,43.13,42.93,43.04,81579.0,43.02,43.13,42.93,43.04,81579.0
2024-08-29 14:00:00,43.02,43.09,42.42,42.47,101431.0,43.02,43.09,42.42,42.47,101431.0
2024-08-29 14:30:00,42.46,42.54,42.02,42.14,156279.0,42.46,42.54,42.02,42.14,156279.0
2024-08-29 15:00:00,42.15,42.3,42.0,42.21,175666.0,42.15,42.3,42.0,42.21,175666.0
2024-08-29 15:30:00,42.2,42.4,42.01,42.12,415791.0,42.2,42.4,42.01,42.12,415791.0
2024-08-30 09:30:00,42.52,42.67,41.87,42.37,210971.0,42.52,42.67,41.87,42.37,210971.0
2024-08-30 10:00:00,42.39,42.77,42.27,42.46,149118.0,42.39,42.77,42.27,42.46,149118.0
2024-08-30 10:30:00,42.45,42.95,42.42,42.48,180536.0,42.45,42.95,42.42,42.48,180536.0
2024-08-30 11:00:00,42.46,42.73,42.01,42.02,76754.0,42.46,42.73,42.01,42.02,76754.0
2024-08-30 11:30:00,42.02,42.05,41.77,42.0,91935.0,42.02,42.05,41.77,42.0,91935.0
2024-08-30 12:00:00,42.0,42.0,41.6,41.69,85566.0,42.0,42.0,41.6,41.69,85566.0
2024-08-30 12:30:00,41.68,41.69,41.42,41.5,96941.0,41.68,41.69,41.42,41.5,96941.0
2024-08-30 13:00:00,41.5,41.78,41.46,41.58,79059.0,41.5,41.78,41.46,41.58,79059.0
2024-08-30 13:30:00,41.58,41.66,41.46,41.64,73421.0,41.58,41.66,41.46,41.64,73421.0
2024-08-30 14:00:00,41.66,41.94,41.64,41.83,106342.0,41.66,41.94,41.64,41.83,106342.0
2024-08-30 14:30:00,41.84,42.12,41.76,42.07,125309.0,41.84,42.12,41.76,42.07,125309.0
2024-08-30 15:00:00,42.05,42.39,42.04,42.39,133621.0,42.05,42.39,42.04,42.39,133621.0
2024-08-30 15:30:00,42.39,42.63,42.32,42.54,369404.0,42.39,42.63,42.32,42.54,369404.0
2024-09-03 09:30:00,41.81,43.18,41.7,42.7,242941.0,41.81,43.18,41.7,42.7,242941.0
2024-09-03 10:00:00,42.67,42.85,42.11,42.17,133577.0,42.67,42.85,42.11,42.17,133577.0
2024-09-03 10:30:00,42.15,42.15,41.47,41.54,143843.0,42.15,42.15,41.47,41.54,143843.0
2024-09-03 11:00:00,41.54,42.0,41.47,41.78,95215.0,41.54,42.0,41.47,41.78,95215.0
2024-09-03 11:30:00,41.79,41.92,41.56,41.59,115690.0,41.79,41.92,41.56,41.59,115690.0
2024-09-03 12:00:00,41.61,41.64,41.33,41.5,135821.0,41.61,41.64,41.33,41.5,135821.0
2024-09-03 12:30:00,41.51,41.56,41.37,41.54,60815.0,41.51,41.56,41.37,41.54,60815.0
2024-09-03 13:00:00,41.54,42.18,41.51,42.18,95813.0,41.54,42.18,41.51,42.18,95813.0
2024-09-03 13:30:00,42.18,42.24,41.83,41.84,113205.0,42.18,42.24,41.83,41.84,113205.0
2024-09-03 14:00:00,41.84,42.08,41.79,41.88,97780.0,41.84,42.08,41.79,41.88,97780.0
2024-09-03 14:30:00,41.89,41.89,41.46,41.7,152248.0,41.89,41.89,41.46,41.7,152248.0
2024-09-03 15:00:00,41.7,41.81,41.22,41.28,224060.0,41.7,41.81,41.22,41.28,224060.0
2024-09-03 15:30:00,41.28,41.31,40.53,40.9,847232.0,41.28,41.31,40.53,40.9,847232.0
2024-09-04 09:30:00,40.7,41.55,40.11,41.35,382397.0,40.7,41.55,40.11,41.35,382397.0
2024-09-04 10:00:00,41.26,41.33,40.51,41.33,228851.0,41.26,41.33,40.51,41.33,228851.0
2024-09-04 10:30:00,41.33,42.18,41.26,42.16,115883.0,41.33,42.18,41.26,42.16,115883.0
2024-09-04 11:00:00,42.16,42.33,41.93,41.93,121122.0,42.16,42.33,41.93,41.93,121122.0
2024-09-04 11:30:00,41.94,42.35,41.75,42.35,149957.0,41.94,42.35,41.75,42.35,149957.0
2024-09-04 12:00:00,42.3,42.68,42.14,42.68,255781.0,42.3,42.68,42.14,42.68,255781.0
2024-09-04 12:30:00,42.65,42.74,42.48,42.68,162437.0,42.65,42.74,42.48,42.68,162437.0
2024-09-04 13:00:00,42.68,43.28,42.6,42.91,191609.0,42.68,43.28,42.6,42.91,191609.0
2024-09-04 13:30:00,42.91,43.0,42.58,42.61,123221.0,42.91,43.0,42.58,42.61,123221.0
2024-09-04 14:00:00,42.61,42.7,42.27,42.35,378193.0,42.61,42.7,42.27,42.35,378193.0
2024-09-04 14:30:00,42.35,42.43,41.78,41.78,228262.0,42.35,42.43,41.78,41.78,228262.0
2024-09-04 15:00:00,41.78,41.94,41.67,41.91,157986.0,41.78,41.94,41.67,41.91,157986.0
2024-09-04 15:30:00,41.91,42.14,41.57,41.86,444196.0,41.91,42.14,41.57,41.86,444196.0
2024-09-05 09:30:00,41.89,43.15,41.81,42.58,141010.0,41.89,43.15,41.81,42.58,141010.0
2024-09-05 10:00:00,42.77,43.65,42.62,43.02,167465.0,42.77,43.65,42.62,43.02,167465.0
2024-09-05 10:30:00,43.13,43.44,42.82,42.86,107874.0,43.13,43.44,42.82,42.86,107874.0
2024-09-05 11:00:00,42.89,42.89,42.01,42.01,103217.0,42.89,42.89,42.01,42.01,103217.0
2024-09-05 11:30:00,42.04,42.14,41.88,41.94,80812.0,42.04,42.14,41.88,41.94,80812.0
2024-09-05 12:00:00,41.93,42.64,41.91,42.64,116900.0,41.93,42.64,41.91,42.64,116900.0
2024-09-05 12:30:00,42.63,42.85,42.56,42.76,98754.0,42.63,42.85,42.56,42.76,98754.0
2024-09-05 13:00:00,42.76,42.8,42.39,42.4,46289.0,42.76,42.8,42.39,42.4,46289.0
2024-09-05 13:30:00,42.42,42.85,42.37,42.83,276719.0,42.42,42.85,42.37,42.83,276719.0
2024-09-05 14:00:00,42.8,43.17,42.76,43.11,144845.0,42.8,43.17,42.76,43.11,144845.0
2024-09-05 14:30:00,43.12,43.56,43.08,43.4,611515.0,43.12,43.56,43.08,43.4,611515.0
2024-09-05 15:00:00,43.38,43.38,42.81,43.01,119882.0,43.38,43.38,42.81,43.01,119882.0
2024-09-05 15:30:00,43.02,43.15,42.36,42.74,540385.0,43.02,43.15,42.36,42.74,540385.0
2024-09-06 09:30:00,42.69,44.41,42.5,43.78,267186.0,42.69,44.41,42.5,43.78,267186.0
2024-09-06 10:00:00,43.74,44.03,43.4,43.57,193120.0,43.74,44.03,43.4,43.57,193120.0
2024-09-06 10:30:00,43.57,43.7,42.56,42.7,165695.0,43.57,43.7,42.56,42.7,165695.0
2024-09-06 11:00:00,42.7,43.33,42.46,42.56,149531.0,42.7,43.33,42.46,42.56,149531.0
2024-09-06 11:30:00,42.58,43.0,42.31,42.32,134469.0,42.58,43.0,42.31,42.32,134469.0
2024-09-06 12:00:00,42.28,42.54,42.24,42.25,63677.0,42.28,42.54,42.24,42.25,63677.0
2024-09-06 12:30:00,42.28,42.5,42.13,42.44,109667.0,42.28,42.5,42.13,42.44,109667.0
2024-09-06 13:00:00,42.45,43.07,42.42,42.93,93286.0,42.45,43.07,42.42,42.93,93286.0
2024-09-06 13:30:00,42.92,43.06,42.87,42.87,137009.0,42.92,43.06,42.87,42.87,137009.0
2024-09-06 14:00:00,42.88,42.9,42.41,42.54,57302.0,42.88,42.9,42.41,42.54,57302.0
2024-09-06 14:30:00,42.55,42.82,42.34,42.64,80637.0,42.55,42.82,42.34,42.64,80637.0
2024-09-06 15:00:00,42.65,43.03,42.64,42.97,177719.0,42.65,43.03,42.64,42.97,177719.0
2024-09-06 15:30:00,42.94,43.04,42.44,42.59,453810.0,42.94,43.04,42.44,42.59,453810.0
2024-09-09 09:30:00,42.99,43.77,42.42,43.63,188284.0,42.99,43.77,42.42,43.63,188284.0
2024-09-09 10:00:00,43.71,44.23,43.65,43.75,165834.0,43.71,44.23,43.65,43.75,165834.0
2024-09-09 10:30:00,43.73,43.81,43.25,43.45,144926.0,43.73,43.81,43.25,43.45,144926.0
2024-09-09 11:00:00,43.44,43.62,43.33,43.47,163925.0,43.44,43.62,43.33,43.47,163925.0
2024-09-09 11:30:00,43.49,43.78,43.45,43.75,66412.0,43.49,43.78,43.45,43.75,66412.0
2024-09-09 12:00:00,43.73,44.26,43.7,44.05,165880.0,43.73,44.26,43.7,44.05,165880.0
2024-09-09 12:30:00,44.05,44.35,44.05,44.22,105858.0,44.05,44.35,44.05,44.22,105858.0
2024-09-09 13:00:00,44.22,44.26,43.51,43.53,129707.0,44.22,44.26,43.51,43.53,129707.0
2024-09-09 13:30:00,43.51,43.8,43.43,43.44,81213.0,43.51,43.8,43.43,43.44,81213.0
2024-09-09 14:00:00,43.44,43.56,43.3,43.3,81444.0,43.44,43.56,43.3,43.3,81444.0
2024-09-09 14:30:00,43.26,43.39,43.14,43.26,88919.0,43.26,43.39,43.14,43.26,88919.0
2024-09-09 15:00:00,43.25,43.25,42.92,43.09,125895.0,43.25,43.25,42.92,43.09,125895.0
2024-09-09 15:30:00,43.09,43.22,42.5,43.19,685256.0,43.09,43.22,42.5,43.19,685256.0
2024-09-10 09:30:00,43.15,43.28,41.19,41.36,447388.0,43.15,43.28,41.19,41.36,447388.0
2024-09-10 10:00:00,41.31,41.82,40.97,41.81,285737.0,41.31,41.82,40.97,41.81,285737.0
2024-09-10 10:30:00,41.79,42.31,41.63,42.26,218681.0,41.79,42.31,41.63,42.26,218681.0
2024-09-10 11:00:00,42.25,42.55,42.17,42.23,166991.0,42.25,42.55,42.17,42.23,166991.0
2024-09-10 11:30:00,42.23,42.33,41.83,41.99,271373.0,42.23,42.33,41.83,41.99,271373.0
2024-09-10 12:00:00,41.97,42.16,41.86,42.07,82737.0,41.97,42.16,41.86,42.07,82737.0
2024-09-10 12:30:00,42.04,42.65,42.0,42.57,163863.0,42.04,42.65,42.0,42.57,163863.0
2024-09-10 13:00:00,42.53,42.81,42.52,42.68,193467.0,42.53,42.81,42.52,42.68,193467.0
2024-09-10 13:30:00,42.66,42.8,42.6,42.74,193718.0,42.66,42.8,42.6,42.74,193718.0
2024-09-10 14:00:00,42.74,43.29,42.72,43.25,186547.0,42.74,43.29,42.72,43.25,186547.0
2024-09-10 14:30:00,43.25,43.57,43.0,43.0,213102.0,43.25,43.57,43.0,43.0,213102.0
2024-09-10 15:00:00,43.0,43.02,42.45,42.72,155581.0,43.0,43.02,42.45,42.72,155581.0
2024-09-10 15:30:00,42.71,43.48,42.66,43.35,474708.0,42.71,43.48,42.66,43.35,474708.0
2024-09-11 09:30:00,43.32,43.63,42.42,43.41,267161.0,43.32,43.63,42.42,43.41,267161.0
2024-09-11 10:00:00,43.37,43.62,42.09,42.11,278711.0,43.37,43.62,42.09,42.11,278711.0
2024-09-11 10:30:00,42.11,43.18,41.93,43.18,240826.0,42.11,43.18,41.93,43.18,240826.0
2024-09-11 11:00:00,43.16,43.49,42.98,43.17,186749.0,43.16,43.49,42.98,43.17,186749.0
2024-09-11 11:30:00,43.17,43.73,43.17,43.42,267721.0,43.17,43.73,43.17,43.42,267721.0
2024-09-11 12:00:00,43.43,43.84,43.37,43.84,75106.0,43.43,43.84,43.37,43.84,75106.0
2024-09-11 12:30:00,43.84,44.09,43.66,43.86,106962.0,43.84,44.09,43.66,43.86,106962.0
2024-09-11 13:00:00,43.87,44.49,43.86,44.41,150197.0,43.87,44.49,43.86,44.41,150197.0
2024-09-11 13:30:00,44.44,44.69,44.22,44.69,148184.0,44.44,44.69,44.22,44.69,148184.0
2024-09-11 14:00:00,44.68,44.82,44.27,44.77,107997.0,44.68,44.82,44.27,44.77,107997.0
2024-09-11 14:30:00,44.79,45.28,44.72,44.82,196951.0,44.79,45.28,44.72,44.82,196951.0
2024-09-11 15:00:00,44.83,44.95,44.6,44.81,117904.0,44.83,44.95,44.6,44.81,117904.0
2024-09-11 15:30:00,44.81,44.85,44.54,44.7,454985.0,44.81,44.85,44.54,44.7,454985.0
2024-09-12 09:30:00,44.6,44.6,42.89,43.21,465254.0,44.6,44.6,42.89,43.21,465254.0
2024-09-12 10:00:00,43.2,43.76,42.59,43.68,327394.0,43.2,43.76,42.59,43.68,327394.0
2024-09-12 10:30:00,43.7,44.17,43.6,43.71,188495.0,43.7,44.17,43.6,43.71,188495.0
2024-09-12 11:00:00,43.64,43.97,43.48,43.82,98031.0,43.64,43.97,43.48,43.82,98031.0
2024-09-12 11:30:00,43.85,44.38,43.84,44.16,50952.0,43.85,44.38,43.84,44.16,50952.0
2024-09-12 12:00:00,44.16,44.45,44.11,44.28,37632.0,44.16,44.45,44.11,44.28,37632.0
2024-09-12 12:30:00,44.28,44.78,44.28,44.73,112200.0,44.28,44.78,44.28,44.73,112200.0
2024-09-12 13:00:00,44.74,44.86,44.63,44.74,79186.0,44.74,44.86,44.63,44.74,79186.0
2024-09-12 13:30:00,44.73,44.94,44.6,44.82,108972.0,44.73,44.94,44.6,44.82,108972.0
2024-09-12 14:00:00,44.8,45.06,44.61,44.95,121858.0,44.8,45.06,44.61,44.95,121858.0
2024-09-12 14:30:00,44.91,45.08,44.57,44.85,109446.0,44.91,45.08,44.57,44.85,109446.0
2024-09-12 15:00:00,44.85,45.03,44.75,44.92,113780.0,44.85,45.03,44.75,44.92,113780.0
2024-09-12 15:30:00,44.91,44.92,44.59,44.79,568671.0,44.91,44.92,44.59,44.79,568671.0
2024-09-13 09:30:00,47.32,48.62,46.76,48.33,1066498.0,47.32,48.62,46.76,48.33,1066498.0
2024-09-13 10:00:00,48.41,49.65,47.9,49.27,767554.0,48.41,49.65,47.9,49.27,767554.0
2024-09-13 10:30:00,49.27,49.57,48.83,49.09,623336.0,49.27,49.57,48.83,49.09,623336.0
2024-09-13 11:00:00,49.11,49.3,48.2,48.66,288107.0,49.11,49.3,48.2,48.66,288107.0
2024-09-13 11:30:00,48.69,48.87,48.2,48.45,208808.0,48.69,48.87,48.2,48.45,208808.0
2024-09-13 12:00:00,48.48,48.56,48.17,48.21,99733.0,48.48,48.56,48.17,48.21,99733.0
2024-09-13 12:30:00,48.21,48.43,48.07,48.18,167445.0,48.21,48.43,48.07,48.18,167445.0
2024-09-13 13:00:00,48.16,48.19,47.73,48.0,117729.0,48.16,48.19,47.73,48.0,117729.0
2024-09-13 13:30:00,48.01,48.15,47.95,47.96,120431.0,48.01,48.15,47.95,47.96,120431.0
2024-09-13 14:00:00,47.97,48.24,47.46,47.55,165324.0,47.97,48.24,47.46,47.55,165324.0
2024-09-13 14:30:00,47.53,47.88,47.37,47.59,196146.0,47.53,47.88,47.37,47.59,196146.0
2024-09-13 15:00:00,47.56,47.56,47.24,47.5,165471.0,47.56,47.56,47.24,47.5,165471.0
2024-09-13 15:30:00,47.49,47.65,47.24,47.35,809504.0,47.49,47.65,47.24,47.35,809504.0
2024-09-16 09:30:00,47.16,49.46,47.15,49.32,443566.0,47.16,49.46,47.15,49.32,443566.0
2024-09-16 10:00:00,49.32,49.42,48.24,48.28,208558.0,49.32,49.42,48.24,48.28,208558.0
2024-09-16 10:30:00,48.24,48.7,48.13,48.32,153681.0,48.24,48.7,48.13,48.32,153681.0
2024-09-16 11:00:00,48.34,48.39,47.93,47.99,103111.0,48.34,48.39,47.93,47.99,103111.0
2024-09-16 11:30:00,47.99,48.59,47.95,48.45,140821.0,47.99,48.59,47.95,48.45,140821.0
2024-09-16 12:00:00,48.48,48.52,48.13,48.35,93242.0,48.48,48.52,48.13,48.35,93242.0
2024-09-16 12:30:00,48.36,48.48,48.11,48.31,124385.0,48.36,48.48,48.11,48.31,124385.0
2024-09-16 13:00:00,48.29,48.4,48.17,48.32,65354.0,48.29,48.4,48.17,48.32,65354.0
2024-09-16 13:30:00,48.33,48.88,48.33,48.76,94997.0,48.33,48.88,48.33,48.76,94997.0
2024-09-16 14:00:00,48.72,48.77,48.38,48.54,118106.0,48.72,48.77,48.38,48.54,118106.0
2024-09-16 14:30:00,48.54,48.66,48.4,48.54,124792.0,48.54,48.66,48.4,48.54,124792.0
2024-09-16 15:00:00,48.5,48.52,48.14,48.16,170336.0,48.5,48.52,48.14,48.16,170336.0
2024-09-16 15:30:00,48.16,48.28,47.88,48.05,607453.0,48.16,48.28,47.88,48.05,607453.0
2024-09-17 09:30:00,49.32,49.58,48.68,48.71,259721.0,49.32,49.58,48.68,48.71,259721.0
2024-09-17 10:00:00,48.71,50.66,48.66,50.22,337062.0,48.71,50.66,48.66,50.22,337062.0
2024-09-17 10:30:00,50.27,50.75,50.01,50.18,394423.0,50.27,50.75,50.01,50.18,394423.0
2024-09-17 11:00:00,50.2,50.55,50.0,50.4,297742.0,50.2,50.55,50.0,50.4,297742.0
2024-09-17 11:30:00,50.39,50.47,49.98,50.18,115224.0,50.39,50.47,49.98,50.18,115224.0
2024-09-17 12:00:00,50.17,50.2,49.44,49.63,126062.0,50.17,50.2,49.44,49.63,126062.0
2024-09-17 12:30:00,49.6,49.79,49.13,49.51,86370.0,49.6,49.79,49.13,49.51,86370.0
2024-09-17 13:00:00,49.52,50.22,49.44,50.22,66845.0,49.52,50.22,49.44,50.22,66845.0
2024-09-17 13:30:00,50.23,50.3,49.88,50.2,72396.0,50.23,50.3,49.88,50.2,72396.0
2024-09-17 14:00:00,50.25,50.64,50.24,50.61,98059.0,50.25,50.64,50.24,50.61,98059.0
2024-09-17 14:30:00,50.59,50.69,50.41,50.68,96512.0,50.59,50.69,50.41,50.68,96512.0
2024-09-17 15:00:00,50.67,51.15,50.63,51.02,274242.0,50.67,51.15,50.63,51.02,274242.0
2024-09-17 15:30:00,51.04,51.07,50.43,50.45,576951.0,51.04,51.07,50.43,50.45,576951.0
2024-09-18 09:30:00,50.9,51.25,50.12,50.82,141893.0,50.9,51.25,50.12,50.82,141893.0
2024-09-18 10:00:00,50.79,50.92,50.25,50.88,122720.0,50.79,50.92,50.25,50.88,122720.0
2024-09-18 10:30:00,50.89,51.26,50.51,51.11,167275.0,50.89,51.26,50.51,51.11,167275.0
2024-09-18 11:00:00,51.11,51.28,50.92,51.07,176471.0,51.11,51.28,50.92,51.07,176471.0
2024-09-18 11:30:00,51.07,51.11,50.4,50.62,85059.0,51.07,51.11,50.4,50.62,85059.0
2024-09-18 12:00:00,50.58,50.81,50.54,50.7,90825.0,50.58,50.81,50.54,50.7,90825.0
2024-09-18 12:30:00,50.69,50.91,50.45,50.85,126479.0,50.69,50.91,50.45,50.85,126479.0
2024-09-18 13:00:00,50.84,50.84,49.94,50.11,89792.0,50.84,50.84,49.94,50.11,89792.0
2024-09-18 13:30:00,50.11,50.29,49.82,50.08,113250.0,50.11,50.29,49.82,50.08,113250.0
2024-09-18 14:00:00,50.05,53.21,49.83,53.2,714070.0,50.05,53.21,49.83,53.2,714070.0
2024-09-18 14:30:00,53.2,54.03,51.99,52.05,585579.0,53.2,54.03,51.99,52.05,585579.0
2024-09-18 15:00:00,52.03,52.19,50.92,51.8,391172.0,52.03,52.19,50.92,51.8,391172.0
2024-09-18 15:30:00,51.8,52.01,50.72,50.82,587689.0,51.8,52.01,50.72,50.82,587689.0
2024-09-19 09:30:00,53.37,54.66,53.26,54.65,967156.0,53.37,54.66,53.26,54.65,967156.0
2024-09-19 10:00:00,54.65,55.03,54.23,54.54,419539.0,54.65,55.03,54.23,54.54,419539.0
2024-09-19 10:30:00,54.53,55.15,53.85,54.04,373786.0,54.53,55.15,53.85,54.04,373786.0
2024-09-19 11:00:00,54.05,54.87,53.98,54.75,369641.0,54.05,54.87,53.98,54.75,369641.0
2024-09-19 11:30:00,54.74,55.58,54.58,55.34,452525.0,54.74,55.58,54.58,55.34,452525.0
2024-09-19 12:00:00,55.34,55.42,54.38,54.49,301545.0,55.34,55.42,54.38,54.49,301545.0
2024-09-19 12:30:00,54.49,55.26,54.4,54.99,171084.0,54.49,55.26,54.4,54.99,171084.0
2024-09-19 13:00:00,55.0,55.27,54.71,55.15,173961.0,55.0,55.27,54.71,55.15,173961.0
2024-09-19 13:30:00,55.16,55.25,54.89,54.91,99848.0,55.16,55.25,54.89,54.91,99848.0
2024-09-19 14:00:00,54.9,54.97,54.55,54.85,133324.0,54.9,54.97,54.55,54.85,133324.0
2024-09-19 14:30:00,54.87,55.11,54.55,54.73,103630.0,54.87,55.11,54.55,54.73,103630.0
2024-09-19 15:00:00,54.7,54.7,54.26,54.4,128923.0,54.7,54.7,54.26,54.4,128923.0
2024-09-19 15:30:00,54.4,54.63,54.14,54.31,751818.0,54.4,54.63,54.14,54.31,751818.0
2024-09-20 09:30:00,54.07,54.07,52.35,52.64,379436.0,54.07,54.07,52.35,52.64,379436.0
2024-09-20 10:00:00,52.64,52.83,51.95,52.7,357730.0,52.64,52.83,51.95,52.7,357730.0
2024-09-20 10:30:00,52.7,53.2,52.28,52.42,124568.0,52.7,53.2,52.28,52.42,124568.0
2024-09-20 11:00:00,52.43,52.96,52.34,52.96,116165.0,52.43,52.96,52.34,52.96,116165.0
2024-09-20 11:30:00,52.91,53.27,52.85,53.01,154827.0,52.91,53.27,52.85,53.01,154827.0
2024-09-20 12:00:00,52.98,53.15,52.69,52.71,109752.0,52.98,53.15,52.69,52.71,109752.0
2024-09-20 12:30:00,52.68,52.76,52.49,52.53,91988.0,52.68,52.76,52.49,52.53,91988.0
2024-09-20 13:00:00,52.52,52.92,52.43,52.87,117720.0,52.52,52.92,52.43,52.87,117720.0
2024-09-20 13:30:00,52.87,53.11,52.77,53.08,105882.0,52.87,53.11,52.77,53.08,105882.0
2024-09-20 14:00:00,53.07,53.08,52.67,52.87,82291.0,53.07,53.08,52.67,52.87,82291.0
2024-09-20 14:30:00,52.85,53.22,52.83,53.17,85644.0,52.85,53.22,52.83,53.17,85644.0
2024-09-20 15:00:00,53.17,53.58,53.06,53.49,168323.0,53.17,53.58,53.06,53.49,168323.0
2024-09-20 15:30:00,53.49,53.69,52.87,52.88,580205.0,53.49,53.69,52.87,52.88,580205.0
2024-09-23 09:30:00,52.99,53.19,51.63,52.16,273856.0,52.99,53.19,51.63,52.16,273856.0
2024-09-23 10:00:00,52.24,53.07,52.2,52.81,280718.0,52.24,53.07,52.2,52.81,280718.0
2024-09-23 10:30:00,52.85,52.9,52.48,52.51,134079.0,52.85,52.9,52.48,52.51,134079.0
2024-09-23 11:00:00,52.5,52.8,52.17,52.59,53781.0,52.5,52.8,52.17,52.59,53781.0
2024-09-23 11:30:00,52.6,52.97,52.6,52.82,105262.0,52.6,52.97,52.6,52.82,105262.0
2024-09-23 12:00:00,52.78,52.84,52.42,52.58,53807.0,52.78,52.84,52.42,52.58,53807.0
2024-09-23 12:30:00,52.55,53.28,52.5,53.23,62904.0,52.55,53.28,52.5,53.23,62904.0
2024-09-23 13:00:00,53.21,53.41,53.08,53.37,66620.0,53.21,53.41,53.08,53.37,66620.0
2024-09-23 13:30:00,53.39,53.6,53.2,53.22,56007.0,53.39,53.6,53.2,53.22,56007.0
2024-09-23 14:00:00,53.21,53.21,52.91,53.08,98683.0,53.21,53.21,52.91,53.08,98683.0
2024-09-23 14:30:00,53.09,53.3,53.03,53.18,56304.0,53.09,53.3,53.03,53.18,56304.0
2024-09-23 15:00:00,53.16,53.42,53.12,53.26,77342.0,53.16,53.42,53.12,53.26,77342.0
2024-09-23 15:30:00,53.26,53.35,52.92,53.05,376133.0,53.26,53.35,52.92,53.05,376133.0
2024-09-24 09:30:00,54.42,54.6,53.86,54.18,361210.0,54.42,54.6,53.86,54.18,361210.0
2024-09-24 10:00:00,54.15,54.2,53.62,53.9,134546.0,54.15,54.2,53.62,53.9,134546.0
2024-09-24 10:30:00,53.94,54.36,53.87,54.33,111278.0,53.94,54.36,53.87,54.33,111278.0
2024-09-24 11:00:00,54.34,54.51,54.19,54.19,62514.0,54.34,54.51,54.19,54.19,62514.0
2024-09-24 11:30:00,54.23,54.23,53.58,53.73,91100.0,54.23,54.23,53.58,53.73,91100.0
2024-09-24 12:00:00,53.77,54.01,53.66,53.66,57612.0,53.77,54.01,53.66,53.66,57612.0
2024-09-24 12:30:00,53.64,54.01,53.62,53.72,57907.0,53.64,54.01,53.62,53.72,57907.0
2024-09-24 13:00:00,53.75,54.09,53.55,53.98,124369.0,53.75,54.09,53.55,53.98,124369.0
2024-09-24 13:30:00,53.98,54.26,53.8,54.26,139662.0,53.98,54.26,53.8,54.26,139662.0
2024-09-24 14:00:00,54.28,54.44,54.12,54.18,87398.0,54.28,54.44,54.12,54.18,87398.0
2024-09-24 14:30:00,54.18,54.21,53.83,53.89,282957.0,54.18,54.21,53.83,53.89,282957.0
2024-09-24 15:00:00,53.86,54.1,53.53,53.63,373272.0,53.86,54.1,53.53,53.63,373272.0
2024-09-24 15:30:00,53.63,54.08,53.3,54.05,801652.0,53.63,54.08,53.3,54.05,801652.0
2024-09-25 09:30:00,53.8,53.8,51.17,51.46,559939.0,53.8,53.8,51.17,51.46,559939.0
2024-09-25 10:00:00,51.46,52.67,51.35,52.33,259210.0,51.46,52.67,51.35,52.33,259210.0
2024-09-25 10:30:00,52.28,52.74,52.12,52.13,90483.0,52.28,52.74,52.12,52.13,90483.0
2024-09-25 11:00:00,52.11,52.25,51.74,51.84,130277.0,52.11,52.25,51.74,51.84,130277.0
2024-09-25 11:30:00,51.82,52.17,51.69,52.13,234763.0,51.82,52.17,51.69,52.13,234763.0
2024-09-25 12:00:00,52.09,52.39,52.03,52.2,83158.0,52.09,52.39,52.03,52.2,83158.0
2024-09-25 12:30:00,52.24,52.33,51.94,51.96,247657.0,52.24,52.33,51.94,51.96,247657.0
2024-09-25 13:00:00,51.93,52.18,51.58,52.13,112309.0,51.93,52.18,51.58,52.13,112309.0
2024-09-25 13:30:00,52.12,52.13,51.51,51.84,139598.0,52.12,52.13,51.51,51.84,139598.0
2024-09-25 14:00:00,51.83,51.83,51.47,51.73,107497.0,51.83,51.83,51.47,51.73,107497.0
2024-09-25 14:30:00,51.73,51.94,51.69,51.83,88837.0,51.73,51.94,51.69,51.83,88837.0
2024-09-25 15:00:00,51.82,52.06,51.59,51.7,142552.0,51.82,52.06,51.59,51.7,142552.0
2024-09-25 15:30:00,51.7,52.01,51.52,51.67,387807.0,51.7,52.01,51.52,51.67,387807.0
2024-09-26 09:30:00,52.81,54.14,52.26,53.68,382054.0,52.81,54.14,52.26,53.68,382054.0
2024-09-26 10:00:00,53.73,53.98,52.86,53.01,236127.0,53.73,53.98,52.86,53.01,236127.0
2024-09-26 10:30:00,53.06,53.37,52.75,52.78,92100.0,53.06,53.37,52.75,52.78,92100.0
2024-09-26 11:00:00,52.74,53.39,52.64,53.22,107502.0,52.74,53.39,52.64,53.22,107502.0
2024-09-26 11:30:00,53.21,53.82,53.1,53.76,218024.0,53.21,53.82,53.1,53.76,218024.0
2024-09-26 12:00:00,53.76,53.94,53.41,53.88,119200.0,53.76,53.94,53.41,53.88,119200.0
2024-09-26 12:30:00,53.87,54.06,53.72,53.8,120660.0,53.87,54.06,53.72,53.8,120660.0
2024-09-26 13:00:00,53.79,53.85,53.5,53.84,111048.0,53.79,53.85,53.5,53.84,111048.0
2024-09-26 13:30:00,53.86,54.27,53.82,53.91,259204.0,53.86,54.27,53.82,53.91,259204.0
2024-09-26 14:00:00,53.93,54.0,53.46,53.72,191463.0,53.93,54.0,53.46,53.72,191463.0
2024-09-26 14:30:00,53.71,53.89,53.6,53.67,129629.0,53.71,53.89,53.6,53.67,129629.0
2024-09-26 15:00:00,53.66,54.25,53.61,54.02,237527.0,53.66,54.25,53.61,54.02,237527.0
2024-09-26 15:30:00,54.0,54.17,53.85,54.16,615244.0,54.0,54.17,53.85,54.16,615244.0
2024-09-27 09:30:00,55.53,55.75,54.87,55.62,594751.0,55.53,55.75,54.87,55.62,594751.0
2024-09-27 10:00:00,55.62,57.75,55.48,57.14,823859.0,55.62,57.75,55.48,57.14,823859.0
2024-09-27 10:30:00,57.14,57.2,56.4,56.49,199467.0,57.14,57.2,56.4,56.49,199467.0
2024-09-27 11:00:00,56.44,56.54,56.1,56.23,81141.0,56.44,56.54,56.1,56.23,81141.0
2024-09-27 11:30:00,56.21,56.54,56.03,56.11,162783.0,56.21,56.54,56.03,56.11,162783.0
2024-09-27 12:00:00,56.11,56.12,55.79,55.8,122386.0,56.11,56.12,55.79,55.8,122386.0
2024-09-27 12:30:00,55.76,56.1,55.57,55.6,94423.0,55.76,56.1,55.57,55.6,94423.0
2024-09-27 13:00:00,55.6,56.12,55.25,56.09,264260.0,55.6,56.12,55.25,56.09,264260.0
2024-09-27 13:30:00,56.11,56.24,55.76,55.87,130819.0,56.11,56.24,55.76,55.87,130819.0
2024-09-27 14:00:00,55.89,56.11,55.72,55.72,78095.0,55.89,56.11,55.72,55.72,78095.0
2024-09-27 14:30:00,55.72,56.51,55.55,56.48,159096.0,55.72,56.51,55.55,56.48,159096.0
2024-09-27 15:00:00,56.48,56.54,56.12,56.36,215997.0,56.48,56.54,56.12,56.36,215997.0
2024-09-27 15:30:00,56.33,56.92,56.16,56.69,428741.0,56.33,56.92,56.16,56.69,428741.0
2024-09-30 09:30:00,55.69,57.03,55.36,56.79,255713.0,55.69,57.03,55.36,56.79,255713.0
2024-09-30 10:00:00,56.67,56.78,55.82,55.94,225388.0,56.67,56.78,55.82,55.94,225388.0
2024-09-30 10:30:00,55.98,56.25,55.71,55.77,188693.0,55.98,56.25,55.71,55.77,188693.0
2024-09-30 11:00:00,55.77,56.31,55.69,56.13,174620.0,55.77,56.31,55.69,56.13,174620.0
2024-09-30 11:30:00,56.14,56.15,55.42,55.78,184966.0,56.14,56.15,55.42,55.78,184966.0
2024-09-30 12:00:00,55.85,56.08,55.56,55.93,102943.0,55.85,56.08,55.56,55.93,102943.0
2024-09-30 12:30:00,55.91,56.5,55.9,56.5,82247.0,55.91,56.5,55.9,56.5,82247.0
2024-09-30 13:00:00,56.47,56.48,56.1,56.35,102951.0,56.47,56.48,56.1,56.35,102951.0
2024-09-30 13:30:00,56.34,56.64,56.22,56.56,71854.0,56.34,56.64,56.22,56.56,71854.0
2024-09-30 14:00:00,56.58,56.69,55.7,55.97,169121.0,56.58,56.69,55.7,55.97,169121.0
2024-09-30 14:30:00,55.96,56.35,55.64,55.96,205177.0,55.96,56.35,55.64,55.96,205177.0
2024-09-30 15:00:00,55.94,56.13,55.61,55.93,315471.0,55.94,56.13,55.61,55.93,315471.0
2024-09-30 15:30:00,55.92,56.54,55.73,56.19,513796.0,55.92,56.54,55.73,56.19,513796.0
2024-10-01 09:30:00,55.99,56.07,54.6,55.03,307377.0,55.99,56.07,54.6,55.03,307377.0
2024-10-01 10:00:00,55.03,55.5,53.52,53.58,591610.0,55.03,55.5,53.52,53.58,591610.0
2024-10-01 10:30:00,53.58,53.77,53.3,53.72,406360.0,53.58,53.77,53.3,53.72,406360.0
2024-10-01 11:00:00,53.69,53.76,52.56,53.49,245577.0,53.69,53.76,52.56,53.49,245577.0
2024-10-01 11:30:00,53.43,54.28,53.41,54.01,214635.0,53.43,54.28,53.41,54.01,214635.0
2024-10-01 12:00:00,53.97,54.32,53.45,53.55,148417.0,53.97,54.32,53.45,53.55,148417.0
2024-10-01 12:30:00,53.47,53.78,53.13,53.66,110273.0,53.47,53.78,53.13,53.66,110273.0
2024-10-01 13:00:00,53.61,53.65,53.07,53.19,121227.0,53.61,53.65,53.07,53.19,121227.0
2024-10-01 13:30:00,53.15,53.53,53.1,53.46,108767.0,53.15,53.53,53.1,53.46,108767.0
2024-10-01 14:00:00,53.47,53.97,53.37,53.76,114156.0,53.47,53.97,53.37,53.76,114156.0
2024-10-01 14:30:00,53.76,53.76,52.97,53.48,199037.0,53.76,53.76,52.97,53.48,199037.0
2024-10-01 15:00:00,53.48,53.65,53.23,53.59,102094.0,53.48,53.65,53.23,53.59,102094.0
2024-10-01 15:30:00,53.57,53.79,53.18,53.3,455724.0,53.57,53.79,53.18,53.3,455724.0
2024-10-02 09:30:00,53.36,53.5,52.53,53.15,258424.0,53.36,53.5,52.53,53.15,258424.0
2024-10-02 10:00:00,53.15,53.65,52.72,52.99,215105.0,53.15,53.65,52.72,52.99,215105.0
2024-10-02 10:30:00,52.97,53.54,52.93,53.17,174966.0,52.97,53.54,52.93,53.17,174966.0
2024-10-02 11:00:00,53.15,53.74,53.1,53.57,97387.0,53.15,53.74,53.1,53.57,97387.0
2024-10-02 11:30:00,53.57,53.7,53.06,53.32,168141.0,53.57,53.7,53.06,53.32,168141.0
2024-10-02 12:00:00,53.31,53.48,53.0,53.22,87801.0,53.31,53.48,53.0,53.22,87801.0
2024-10-02 12:30:00,53.2,53.2,52.59,52.68,141972.0,53.2,53.2,52.59,52.68,141972.0
2024-10-02 13:00:00,52.69,52.87,52.61,52.87,63002.0,52.69,52.87,52.61,52.87,63002.0
2024-10-02 13:30:00,52.87,53.42,52.59,53.4,132170.0,52.87,53.42,52.59,53.4,132170.0
2024-10-02 14:00:00,53.4,53.42,52.85,53.01,98991.0,53.4,53.42,52.85,53.01,98991.0
2024-10-02 14:30:00,52.98,53.18,52.57,52.9,270980.0,52.98,53.18,52.57,52.9,270980.0
2024-10-02 15:00:00,52.88,52.9,52.56,52.62,132453.0,52.88,52.9,52.56,52.62,132453.0
2024-10-02 15:30:00,52.61,53.14,52.33,53.05,594470.0,52.61,53.14,52.33,53.05,594470.0
2024-10-03 09:30:00,52.25,52.49,51.84,52.44,284437.0,52.25,52.49,51.84,52.44,284437.0
2024-10-03 10:00:00,52.43,53.08,51.7,52.2,135345.0,52.43,53.08,51.7,52.2,135345.0
2024-10-03 10:30:00,52.2,52.53,51.66,51.7,141216.0,52.2,52.53,51.66,51.7,141216.0
2024-10-03 11:00:00,51.71,52.17,51.65,52.16,110404.0,51.71,52.17,51.65,52.16,110404.0
2024-10-03 11:30:00,52.16,52.28,51.99,52.0,77750.0,52.16,52.28,51.99,52.0,77750.0
2024-10-03 12:00:00,52.01,52.2,51.9,52.04,98333.0,52.01,52.2,51.9,52.04,98333.0
2024-10-03 12:30:00,52.05,52.08,51.75,51.79,92474.0,52.05,52.08,51.75,51.79,92474.0
2024-10-03 13:00:00,51.78,52.58,51.56,52.29,248308.0,51.78,52.58,51.56,52.29,248308.0
2024-10-03 13:30:00,52.27,52.33,51.97,52.16,78987.0,52.27,52.33,51.97,52.16,78987.0
2024-10-03 14:00:00,52.17,52.34,52.04,52.23,111659.0,52.17,52.34,52.04,52.23,111659.0
2024-10-03 14:30:00,52.22,52.53,52.08,52.24,70857.0,52.22,52.53,52.08,52.24,70857.0
2024-10-03 15:00:00,52.24,52.58,52.18,52.55,98416.0,52.24,52.58,52.18,52.55,98416.0
2024-10-03 15:30:00,52.55,52.69,52.36,52.44,293704.0,52.55,52.69,52.36,52.44,293704.0
2024-10-04 09:30:00,53.74,55.65,53.52,53.87,474814.0,53.74,55.65,53.52,53.87,474814.0
2024-10-04 10:00:00,53.91,54.7,53.52,53.86,282004.0,53.91,54.7,53.52,53.86,282004.0
2024-10-04 10:30:00,53.85,54.36,53.73,54.23,194173.0,53.85,54.36,53.73,54.23,194173.0
2024-10-04 11:00:00,54.23,54.78,54.13,54.62,176846.0,54.23,54.78,54.13,54.62,176846.0
2024-10-04 11:30:00,54.61,55.33,54.41,54.97,128948.0,54.61,55.33,54.41,54.97,128948.0
2024-10-04 12:00:00,55.01,55.58,55.0,55.47,152201.0,55.01,55.58,55.0,55.47,152201.0
2024-10-04 12:30:00,55.46,55.77,55.34,55.34,108149.0,55.46,55.77,55.34,55.34,108149.0
2024-10-04 13:00:00,55.32,55.48,54.83,54.94,148007.0,55.32,55.48,54.83,54.94,148007.0
2024-10-04 13:30:00,54.88,55.01,54.56,54.76,192588.0,54.88,55.01,54.56,54.76,192588.0
2024-10-04 14:00:00,54.78,54.8,54.34,54.38,90629.0,54.78,54.8,54.34,54.38,90629.0
2024-10-04 14:30:00,54.37,54.83,54.29,54.83,140542.0,54.37,54.83,54.29,54.83,140542.0
2024-10-04 15:00:00,54.82,55.48,54.76,55.32,142339.0,54.82,55.48,54.76,55.32,142339.0
2024-10-04 15:30:00,55.33,55.84,55.22,55.84,579180.0,55.33,55.84,55.22,55.84,579180.0
2024-10-07 09:30:00,55.48,56.5,54.97,56.05,260392.0,55.48,56.5,54.97,56.05,260392.0
2024-10-07 10:00:00,56.05,56.92,56.01,56.49,195204.0,56.05,56.92,56.01,56.49,195204.0
2024-10-07 10:30:00,56.43,56.64,55.92,56.08,194087.0,56.43,56.64,55.92,56.08,194087.0
2024-10-07 11:00:00,56.03,56.41,55.68,56.33,160262.0,56.03,56.41,55.68,56.33,160262.0
2024-10-07 11:30:00,56.36,56.37,55.16,55.39,189780.0,56.36,56.37,55.16,55.39,189780.0
2024-10-07 12:00:00,55.37,55.78,55.32,55.74,104609.0,55.37,55.78,55.32,55.74,104609.0
2024-10-07 12:30:00,55.73,56.02,55.6,55.96,112127.0,55.73,56.02,55.6,55.96,112127.0
2024-10-07 13:00:00,55.96,56.5,55.87,56.32,125651.0,55.96,56.5,55.87,56.32,125651.0
2024-10-07 13:30:00,56.31,56.71,56.26,56.67,83818.0,56.31,56.71,56.26,56.67,83818.0
2024-10-07 14:00:00,56.64,56.64,56.19,56.38,102001.0,56.64,56.64,56.19,56.38,102001.0
2024-10-07 14:30:00,56.36,56.39,55.78,55.82,159439.0,56.36,56.39,55.78,55.82,159439.0
2024-10-07 15:00:00,55.83,56.22,55.6,56.13,184012.0,55.83,56.22,55.6,56.13,184012.0
2024-10-07 15:30:00,56.15,56.56,56.02,56.29,567956.0,56.15,56.56,56.02,56.29,567956.0
2024-10-08 09:30:00,55.96,55.96,53.88,54.33,390228.0,55.96,55.96,53.88,54.33,390228.0
2024-10-08 10:00:00,54.32,54.94,54.26,54.46,142965.0,54.32,54.94,54.26,54.46,142965.0
2024-10-08 10:30:00,54.44,55.34,54.41,55.29,153854.0,54.44,55.34,54.41,55.29,153854.0
2024-10-08 11:00:00,55.34,56.07,55.29,55.78,116584.0,55.34,56.07,55.29,55.78,116584.0
2024-10-08 11:30:00,55.78,56.56,55.74,56.5,181067.0,55.78,56.56,55.74,56.5,181067.0
2024-10-08 12:00:00,56.5,56.58,55.99,55.99,107766.0,56.5,56.58,55.99,55.99,107766.0
2024-10-08 12:30:00,56.04,56.46,55.99,56.2,75459.0,56.04,56.46,55.99,56.2,75459.0
2024-10-08 13:00:00,56.2,56.24,55.66,55.7,45929.0,56.2,56.24,55.66,55.7,45929.0
2024-10-08 13:30:00,55.68,56.59,55.67,56.53,47735.0,55.68,56.59,55.67,56.53,47735.0
2024-10-08 14:00:00,56.57,57.07,56.44,57.05,244818.0,56.57,57.07,56.44,57.05,244818.0
2024-10-08 14:30:00,57.05,57.15,56.8,57.05,110985.0,57.05,57.15,56.8,57.05,110985.0
2024-10-08 15:00:00,57.04,57.04,56.52,56.61,156899.0,57.04,57.04,56.52,56.61,156899.0
2024-10-08 15:30:00,56.6,57.0,56.45,56.94,422732.0,56.6,57.0,56.45,56.94,422732.0
2024-10-09 09:30:00,57.12,57.12,55.72,56.55,135833.0,57.12,57.12,55.72,56.55,135833.0
2024-10-09 10:00:00,56.43,56.48,55.56,55.66,137977.0,56.43,56.48,55.56,55.66,137977.0
2024-10-09 10:30:00,55.65,55.71,55.38,55.53,109558.0,55.65,55.71,55.38,55.53,109558.0
2024-10-09 11:00:00,55.55,55.8,55.43,55.75,129297.0,55.55,55.8,55.43,55.75,129297.0
2024-10-09 11:30:00,55.77,56.4,55.75,56.29,73962.0,55.77,56.4,55.75,56.29,73962.0
2024-10-09 12:00:00,56.3,56.3,55.76,55.97,72665.0,56.3,56.3,55.76,55.97,72665.0
2024-10-09 12:30:00,55.98,56.16,55.82,55.9,59433.0,55.98,56.16,55.82,55.9,59433.0
2024-10-09 13:00:00,55.85,55.85,55.51,55.71,80950.0,55.85,55.85,55.51,55.71,80950.0
2024-10-09 13:30:00,55.71,55.78,55.27,55.69,91526.0,55.71,55.78,55.27,55.69,91526.0
2024-10-09 14:00:00,55.71,55.71,54.75,55.1,143908.0,55.71,55.71,54.75,55.1,143908.0
2024-10-09 14:30:00,55.12,55.15,54.42,54.42,115251.0,55.12,55.15,54.42,54.42,115251.0
2024-10-09 15:00:00,54.42,54.52,54.15,54.49,204486.0,54.42,54.52,54.15,54.49,204486.0
2024-10-09 15:30:00,54.48,54.51,53.92,54.5,777128.0,54.48,54.51,53.92,54.5,777128.0
2024-10-10 09:30:00,53.49,53.68,51.9,52.46,490798.0,53.49,53.68,51.9,52.46,490798.0
2024-10-10 10:00:00,52.5,53.46,52.49,53.26,287660.0,52.5,53.46,52.49,53.26,287660.0
2024-10-10 10:30:00,53.22,53.31,52.69,53.21,163679.0,53.22,53.31,52.69,53.21,163679.0
2024-10-10 11:00:00,53.22,53.77,53.1,53.54,127373.0,53.22,53.77,53.1,53.54,127373.0
2024-10-10 11:30:00,53.55,53.91,53.4,53.81,93001.0,53.55,53.91,53.4,53.81,93001.0
2024-10-10 12:00:00,53.81,54.03,53.67,53.77,158652.0,53.81,54.03,53.67,53.77,158652.0
2024-10-10 12:30:00,53.77,54.03,53.49,53.55,169693.0,53.77,54.03,53.49,53.55,169693.0
2024-10-10 13:00:00,53.57,53.68,53.43,53.58,77645.0,53.57,53.68,53.43,53.58,77645.0
2024-10-10 13:30:00,53.61,53.9,53.44,53.88,86294.0,53.61,53.9,53.44,53.88,86294.0
2024-10-10 14:00:00,53.86,54.11,53.59,54.07,189592.0,53.86,54.11,53.59,54.07,189592.0
2024-10-10 14:30:00,54.07,54.13,53.62,53.82,118788.0,54.07,54.13,53.62,53.82,118788.0
2024-10-10 15:00:00,53.8,53.92,53.58,53.6,162945.0,53.8,53.92,53.58,53.6,162945.0
2024-10-10 15:30:00,53.59,54.39,53.51,54.26,549042.0,53.59,54.39,53.51,54.26,549042.0
2024-10-11 09:30:00,53.22,53.66,52.89,53.35,433593.0,53.22,53.66,52.89,53.35,433593.0
2024-10-11 10:00:00,53.35,53.67,53.0,53.12,315184.0,53.35,53.67,53.0,53.12,315184.0
2024-10-11 10:30:00,53.1,53.88,53.04,53.56,280639.0,53.1,53.88,53.04,53.56,280639.0
2024-10-11 11:00:00,53.55,54.04,53.51,54.0,171549.0,53.55,54.04,53.51,54.0,171549.0
2024-10-11 11:30:00,54.0,54.29,53.83,53.84,178779.0,54.0,54.29,53.83,53.84,178779.0
2024-10-11 12:00:00,53.82,53.96,53.49,53.96,95968.0,53.82,53.96,53.49,53.96,95968.0
2024-10-11 12:30:00,53.93,54.42,53.86,54.22,95527.0,53.93,54.42,53.86,54.22,95527.0
2024-10-11 13:00:00,54.21,54.22,53.98,54.04,125448.0,54.21,54.22,53.98,54.04,125448.0
2024-10-11 13:30:00,54.04,54.32,53.73,53.74,102426.0,54.04,54.32,53.73,53.74,102426.0
2024-10-11 14:00:00,53.73,54.3,53.65,54.29,89977.0,53.73,54.3,53.65,54.29,89977.0
2024-10-11 14:30:00,54.29,54.45,54.19,54.26,117415.0,54.29,54.45,54.19,54.26,117415.0
2024-10-11 15:00:00,54.25,54.27,53.74,53.8,161411.0,54.25,54.27,53.74,53.8,161411.0
2024-10-11 15:30:00,53.8,54.39,53.59,54.38,460437.0,53.8,54.39,53.59,54.38,460437.0
2024-10-14 09:30:00,53.6,54.28,53.0,53.53,314280.0,53.6,54.28,53.0,53.53,314280.0
2024-10-14 10:00:00,53.5,54.09,53.44,54.0,121146.0,53.5,54.09,53.44,54.0,121146.0
2024-10-14 10:30:00,53.98,54.24,53.59,53.97,127196.0,53.98,54.24,53.59,53.97,127196.0
2024-10-14 11:00:00,54.0,54.97,53.9,54.29,128745.0,54.0,54.97,53.9,54.29,128745.0
2024-10-14 11:30:00,54.28,54.3,54.07,54.27,71395.0,54.28,54.3,54.07,54.27,71395.0
2024-10-14 12:00:00,54.22,54.42,54.11,54.16,94359.0,54.22,54.42,54.11,54.16,94359.0
2024-10-14 12:30:00,54.12,54.18,53.95,53.98,57734.0,54.12,54.18,53.95,53.98,57734.0
2024-10-14 13:00:00,53.98,54.14,53.9,54.06,73478.0,53.98,54.14,53.9,54.06,73478.0
2024-10-14 13:30:00,54.03,54.24,54.01,54.09,86510.0,54.03,54.24,54.01,54.09,86510.0
2024-10-14 14:00:00,54.1,54.1,53.85,53.9,74824.0,54.1,54.1,53.85,53.9,74824.0
2024-10-14 14:30:00,53.87,54.33,53.87,54.33,135722.0,53.87,54.33,53.87,54.33,135722.0
2024-10-14 15:00:00,54.33,54.64,54.28,54.54,120945.0,54.33,54.64,54.28,54.54,120945.0
2024-10-14 15:30:00,54.52,55.37,54.52,55.21,587097.0,54.52,55.37,54.52,55.21,587097.0
2024-10-15 09:30:00,54.27,54.96,54.19,54.34,199856.0,54.27,54.96,54.19,54.34,199856.0
2024-10-15 10:00:00,54.45,54.93,54.04,54.1,197784.0,54.45,54.93,54.04,54.1,197784.0
2024-10-15 10:30:00,54.08,54.48,53.46,54.19,225291.0,54.08,54.48,53.46,54.19,225291.0
2024-10-15 11:00:00,54.17,54.53,54.07,54.27,116667.0,54.17,54.53,54.07,54.27,116667.0
2024-10-15 11:30:00,54.27,54.5,54.12,54.15,71412.0,54.27,54.5,54.12,54.15,71412.0
2024-10-15 12:00:00,54.17,54.34,54.1,54.21,68203.0,54.17,54.34,54.1,54.21,68203.0
2024-10-15 12:30:00,54.2,54.42,54.0,54.04,114159.0,54.2,54.42,54.0,54.04,114159.0
2024-10-15 13:00:00,54.03,54.18,53.11,53.16,162038.0,54.03,54.18,53.11,53.16,162038.0
2024-10-15 13:30:00,53.17,53.63,53.11,53.37,85960.0,53.17,53.63,53.11,53.37,85960.0
2024-10-15 14:00:00,53.38,53.82,53.3,53.62,92426.0,53.38,53.82,53.3,53.62,92426.0
2024-10-15 14:30:00,53.63,54.21,53.62,54.01,164610.0,53.63,54.21,53.62,54.01,164610.0
2024-10-15 15:00:00,54.01,54.01,53.5,53.54,100134.0,54.01,54.01,53.5,53.54,100134.0
2024-10-15 15:30:00,53.54,53.55,53.06,53.14,514186.0,53.54,53.55,53.06,53.14,514186.0
2024-10-16 09:30:00,53.86,54.38,53.22,53.83,164757.0,53.86,54.38,53.22,53.83,164757.0
2024-10-16 10:00:00,53.84,55.56,53.77,54.52,454948.0,53.84,55.56,53.77,54.52,454948.0
2024-10-16 10:30:00,54.52,54.76,54.3,54.36,140815.0,54.52,54.76,54.3,54.36,140815.0
2024-10-16 11:00:00,54.35,54.73,53.93,54.1,200106.0,54.35,54.73,53.93,54.1,200106.0
2024-10-16 11:30:00,54.1,54.27,53.59,53.61,167884.0,54.1,54.27,53.59,53.61,167884.0
2024-10-16 12:00:00,53.59,53.79,53.55,53.63,103376.0,53.59,53.79,53.55,53.63,103376.0
2024-10-16 12:30:00,53.63,53.68,53.5,53.6,80867.0,53.63,53.68,53.5,53.6,80867.0
2024-10-16 13:00:00,53.61,53.85,53.5,53.74,84228.0,53.61,53.85,53.5,53.74,84228.0
2024-10-16 13:30:00,53.73,53.91,53.68,53.76,58958.0,53.73,53.91,53.68,53.76,58958.0
2024-10-16 14:00:00,53.79,53.88,53.72,53.78,54567.0,53.79,53.88,53.72,53.78,54567.0
2024-10-16 14:30:00,53.77,54.54,53.62,54.48,139791.0,53.77,54.54,53.62,54.48,139791.0
2024-10-16 15:00:00,54.49,54.73,54.27,54.36,182973.0,54.49,54.73,54.27,54.36,182973.0
2024-10-16 15:30:00,54.37,54.72,54.3,54.3,505343.0,54.37,54.72,54.3,54.3,505343.0
2024-10-17 09:30:00,54.03,54.17,52.71,52.98,267995.0,54.03,54.17,52.71,52.98,267995.0
2024-10-17 10:00:00,53.02,53.15,52.03,52.16,258423.0,53.02,53.15,52.03,52.16,258423.0
2024-10-17 10:30:00,52.14,52.19,51.65,51.86,204881.0,52.14,52.19,51.65,51.86,204881.0
2024-10-17 11:00:00,51.84,52.21,51.64,52.12,165159.0,51.84,52.21,51.64,52.12,165159.0
2024-10-17 11:30:00,52.1,52.35,51.95,52.3,118416.0,52.1,52.35,51.95,52.3,118416.0
2024-10-17 12:00:00,52.3,52.31,51.97,52.16,99229.0,52.3,52.31,51.97,52.16,99229.0
2024-10-17 12:30:00,52.15,52.34,52.14,52.26,122964.0,52.15,52.34,52.14,52.26,122964.0
2024-10-17 13:00:00,52.27,52.65,52.26,52.63,104865.0,52.27,52.65,52.26,52.63,104865.0
2024-10-17 13:30:00,52.63,52.79,52.52,52.66,70756.0,52.63,52.79,52.52,52.66,70756.0
2024-10-17 14:00:00,52.67,52.7,52.35,52.41,81615.0,52.67,52.7,52.35,52.41,81615.0
2024-10-17 14:30:00,52.41,52.67,52.39,52.66,86481.0,52.41,52.67,52.39,52.66,86481.0
2024-10-17 15:00:00,52.66,52.73,52.35,52.38,87048.0,52.66,52.73,52.35,52.38,87048.0
2024-10-17 15:30:00,52.39,52.67,52.25,52.57,396771.0,52.39,52.67,52.25,52.57,396771.0
2024-10-18 09:30:00,53.97,53.97,52.45,52.76,204025.0,53.97,53.97,52.45,52.76,204025.0
2024-10-18 10:00:00,52.78,53.08,52.59,52.71,117754.0,52.78,53.08,52.59,52.71,117754.0
2024-10-18 10:30:00,52.73,53.17,52.54,52.62,175041.0,52.73,53.17,52.54,52.62,175041.0
2024-10-18 11:00:00,52.6,52.7,51.95,52.04,129553.0,52.6,52.7,51.95,52.04,129553.0
2024-10-18 11:30:00,52.04,52.46,51.96,52.34,135450.0,52.04,52.46,51.96,52.34,135450.0
2024-10-18 12:00:00,52.31,52.42,52.01,52.26,129827.0,52.31,52.42,52.01,52.26,129827.0
2024-10-18 12:30:00,52.27,52.46,52.25,52.3,75335.0,52.27,52.46,52.25,52.3,75335.0
2024-10-18 13:00:00,52.29,52.38,52.1,52.28,101822.0,52.29,52.38,52.1,52.28,101822.0
2024-10-18 13:30:00,52.3,52.52,52.26,52.29,66145.0,52.3,52.52,52.26,52.29,66145.0
2024-10-18 14:00:00,52.27,52.49,52.17,52.3,60889.0,52.27,52.49,52.17,52.3,60889.0
2024-10-18 14:30:00,52.31,52.68,52.3,52.36,88967.0,52.31,52.68,52.3,52.36,88967.0
2024-10-18 15:00:00,52.33,52.37,52.03,52.08,97786.0,52.33,52.37,52.03,52.08,97786.0
2024-10-18 15:30:00,52.08,52.38,51.98,52.21,494685.0,52.08,52.38,51.98,52.21,494685.0
2024-10-21 09:30:00,51.96,53.16,51.67,52.66,1554258.0,51.96,53.16,51.67,52.66,1554258.0
2024-10-21 10:00:00,52.69,52.77,51.03,51.09,814271.0,52.69,52.77,51.03,51.09,814271.0
2024-10-21 10:30:00,51.08,51.2,49.95,50.17,433988.0,51.08,51.2,49.95,50.17,433988.0
2024-10-21 11:00:00,50.21,50.34,49.51,49.88,388554.0,50.21,50.34,49.51,49.88,388554.0
2024-10-21 11:30:00,49.87,50.03,49.6,49.72,229666.0,49.87,50.03,49.6,49.72,229666.0
2024-10-21 12:00:00,49.71,49.73,49.35,49.38,187309.0,49.71,49.73,49.35,49.38,187309.0
2024-10-21 12:30:00,49.36,49.41,49.08,49.28,191726.0,49.36,49.41,49.08,49.28,191726.0
2024-10-21 13:00:00,49.24,49.26,48.86,48.9,172437.0,49.24,49.26,48.86,48.9,172437.0
2024-10-21 13:30:00,48.91,49.14,48.59,48.59,209555.0,48.91,49.14,48.59,48.59,209555.0
2024-10-21 14:00:00,48.58,48.74,48.22,48.41,268263.0,48.58,48.74,48.22,48.41,268263.0
2024-10-21 14:30:00,48.42,48.42,47.87,48.04,391331.0,48.42,48.42,47.87,48.04,391331.0
2024-10-21 15:00:00,48.05,48.12,47.77,47.89,296902.0,48.05,48.12,47.77,47.89,296902.0
2024-10-21 15:30:00,47.9,48.01,47.3,47.37,1045701.0,47.9,48.01,47.3,47.37,1045701.0
2024-10-22 09:30:00,47.32,47.49,45.47,46.04,944516.0,47.32,47.49,45.47,46.04,944516.0
2024-10-22 10:00:00,46.03,46.77,46.03,46.41,399786.0,46.03,46.77,46.03,46.41,399786.0
2024-10-22 10:30:00,46.43,46.88,46.4,46.66,214762.0,46.43,46.88,46.4,46.66,214762.0
2024-10-22 11:00:00,46.68,47.04,46.62,46.8,211673.0,46.68,47.04,46.62,46.8,211673.0
2024-10-22 11:30:00,46.82,47.08,46.68,47.04,168439.0,46.82,47.08,46.68,47.04,168439.0
2024-10-22 12:00:00,47.04,47.4,46.88,47.23,211971.0,47.04,47.4,46.88,47.23,211971.0
2024-10-22 12:30:00,47.23,47.37,47.12,47.14,126944.0,47.23,47.37,47.12,47.14,126944.0
2024-10-22 13:00:00,47.14,47.48,47.1,47.25,126038.0,47.14,47.48,47.1,47.25,126038.0
2024-10-22 13:30:00,47.24,47.71,47.21,47.66,146384.0,47.24,47.71,47.21,47.66,146384.0
2024-10-22 14:00:00,47.66,47.97,47.51,47.78,254508.0,47.66,47.97,47.51,47.78,254508.0
2024-10-22 14:30:00,47.77,47.81,47.48,47.66,220076.0,47.77,47.81,47.48,47.66,220076.0
2024-10-22 15:00:00,47.66,48.32,47.63,48.16,342685.0,47.66,48.32,47.63,48.16,342685.0
2024-10-22 15:30:00,48.17,48.33,47.86,47.88,770287.0,48.17,48.33,47.86,47.88,770287.0
2024-10-23 09:30:00,47.41,49.22,47.32,48.45,343815.0,47.41,49.22,47.32,48.45,343815.0
2024-10-23 10:00:00,48.48,48.85,47.79,48.04,497757.0,48.48,48.85,47.79,48.04,497757.0
2024-10-23 10:30:00,48.04,48.13,47.45,47.6,155182.0,48.04,48.13,47.45,47.6,155182.0
2024-10-23 11:00:00,47.6,47.67,47.14,47.15,96077.0,47.6,47.67,47.14,47.15,96077.0
2024-10-23 11:30:00,47.15,47.51,47.13,47.43,76905.0,47.15,47.51,47.13,47.43,76905.0
2024-10-23 12:00:00,47.43,47.43,46.79,46.86,76748.0,47.43,47.43,46.79,46.86,76748.0
2024-10-23 12:30:00,46.86,46.92,46.76,46.77,48970.0,46.86,46.92,46.76,46.77,48970.0
2024-10-23 13:00:00,46.77,46.77,46.32,46.45,94487.0,46.77,46.77,46.32,46.45,94487.0
2024-10-23 13:30:00,46.45,46.51,46.26,46.4,130019.0,46.45,46.51,46.26,46.4,130019.0
2024-10-23 14:00:00,46.41,46.41,45.93,46.31,211077.0,46.41,46.41,45.93,46.31,211077.0
2024-10-23 14:30:00,46.31,46.48,46.15,46.19,148943.0,46.31,46.48,46.15,46.19,148943.0
2024-10-23 15:00:00,46.18,46.37,46.1,46.34,134153.0,46.18,46.37,46.1,46.34,134153.0
2024-10-23 15:30:00,46.32,46.54,46.21,46.44,508265.0,46.32,46.54,46.21,46.44,508265.0
2024-10-24 09:30:00,46.58,46.7,46.06,46.34,179811.0,46.58,46.7,46.06,46.34,179811.0
2024-10-24 10:00:00,46.36,46.42,45.84,46.1,293083.0,46.36,46.42,45.84,46.1,293083.0
2024-10-24 10:30:00,46.1,46.17,45.51,45.61,137321.0,46.1,46.17,45.51,45.61,137321.0
2024-10-24 11:00:00,45.61,45.65,45.13,45.21,179744.0,45.61,45.65,45.13,45.21,179744.0
2024-10-24 11:30:00,45.21,45.36,45.12,45.22,135793.0,45.21,45.36,45.12,45.22,135793.0
2024-10-24 12:00:00,45.19,45.47,45.05,45.42,100373.0,45.19,45.47,45.05,45.42,100373.0
2024-10-24 12:30:00,45.4,45.51,45.24,45.37,96838.0,45.4,45.51,45.24,45.37,96838.0
2024-10-24 13:00:00,45.33,45.43,45.15,45.18,65987.0,45.33,45.43,45.15,45.18,65987.0
2024-10-24 13:30:00,45.18,45.4,45.17,45.29,54930.0,45.18,45.4,45.17,45.29,54930.0
2024-10-24 14:00:00,45.28,45.52,45.24,45.47,64170.0,45.28,45.52,45.24,45.47,64170.0
2024-10-24 14:30:00,45.48,45.48,45.11,45.4,116031.0,45.48,45.48,45.11,45.4,116031.0
2024-10-24 15:00:00,45.39,45.49,45.32,45.46,103942.0,45.39,45.49,45.32,45.46,103942.0
2024-10-24 15:30:00,45.47,45.56,45.26,45.33,466689.0,45.47,45.56,45.26,45.33,466689.0
2024-10-25 09:30:00,45.6,45.6,44.56,45.09,241686.0,45.6,45.6,44.56,45.09,241686.0
2024-10-25 10:00:00,45.12,45.28,44.78,44.92,154177.0,45.12,45.28,44.78,44.92,154177.0
2024-10-25 10:30:00,44.93,44.96,44.71,44.89,125831.0,44.93,44.96,44.71,44.89,125831.0
2024-10-25 11:00:00,44.89,45.05,44.66,44.69,122717.0,44.89,45.05,44.66,44.69,122717.0
2024-10-25 11:30:00,44.72,44.98,44.72,44.87,76188.0,44.72,44.98,44.72,44.87,76188.0
2024-10-25 12:00:00,44.85,44.96,44.75,44.91,88370.0,44.85,44.96,44.75,44.91,88370.0
2024-10-25 12:30:00,44.88,45.23,44.69,44.98,158652.0,44.88,45.23,44.69,44.98,158652.0
2024-10-25 13:00:00,44.97,45.03,44.68,44.7,143138.0,44.97,45.03,44.68,44.7,143138.0
2024-10-25 13:30:00,44.7,44.83,44.48,44.52,113179.0,44.7,44.83,44.48,44.52,113179.0
2024-10-25 14:00:00,44.52,44.6,44.34,44.57,150469.0,44.52,44.6,44.34,44.57,150469.0
2024-10-25 14:30:00,44.62,44.68,44.41,44.64,119162.0,44.62,44.68,44.41,44.64,119162.0
2024-10-25 15:00:00,44.62,44.77,44.45,44.62,196497.0,44.62,44.77,44.45,44.62,196497.0
2024-10-25 15:30:00,44.59,44.88,44.33,44.4,596099.0,44.59,44.88,44.33,44.4,596099.0
2024-10-28 09:30:00,44.98,45.9,44.65,44.76,360107.0,44.98,45.9,44.65,44.76,360107.0
2024-10-28 10:00:00,44.79,45.39,44.52,45.37,229857.0,44.79,45.39,44.52,45.37,229857.0
2024-10-28 10:30:00,45.35,45.39,45.09,45.3,185359.0,45.35,45.39,45.09,45.3,185359.0
2024-10-28 11:00:00,45.3,45.4,45.13,45.26,149769.0,45.3,45.4,45.13,45.26,149769.0
2024-10-28 11:30:00,45.27,45.3,44.51,44.6,176727.0,45.27,45.3,44.51,44.6,176727.0
2024-10-28 12:00:00,44.59,44.81,44.5,44.75,84206.0,44.59,44.81,44.5,44.75,84206.0
2024-10-28 12:30:00,44.73,44.91,44.64,44.87,115479.0,44.73,44.91,44.64,44.87,115479.0
2024-10-28 13:00:00,44.86,45.25,44.83,44.89,150972.0,44.86,45.25,44.83,44.89,150972.0
2024-10-28 13:30:00,44.89,45.23,44.87,44.93,242395.0,44.89,45.23,44.87,44.93,242395.0
2024-10-28 14:00:00,44.92,44.92,44.49,44.52,116852.0,44.92,44.92,44.49,44.52,116852.0
2024-10-28 14:30:00,44.53,44.68,44.39,44.59,120544.0,44.53,44.68,44.39,44.59,120544.0
2024-10-28 15:00:00,44.59,44.7,44.36,44.47,173599.0,44.59,44.7,44.36,44.47,173599.0
2024-10-28 15:30:00,44.47,44.83,44.35,44.43,1091220.0,44.47,44.83,44.35,44.43,1091220.0
2024-10-29 09:30:00,43.8,44.17,43.09,43.53,247199.0,43.8,44.17,43.09,43.53,247199.0
2024-10-29 10:00:00,43.51,43.66,43.27,43.27,288884.0,43.51,43.66,43.27,43.27,288884.0
2024-10-29 10:30:00,43.29,43.6,43.13,43.19,206006.0,43.29,43.6,43.13,43.19,206006.0
2024-10-29 11:00:00,43.19,43.26,43.04,43.12,173405.0,43.19,43.26,43.04,43.12,173405.0
2024-10-29 11:30:00,43.13,43.2,42.86,42.99,186880.0,43.13,43.2,42.86,42.99,186880.0
2024-10-29 12:00:00,42.99,43.09,42.8,42.82,149622.0,42.99,43.09,42.8,42.82,149622.0
2024-10-29 12:30:00,42.82,43.32,42.81,43.17,182747.0,42.82,43.32,42.81,43.17,182747.0
2024-10-29 13:00:00,43.17,43.42,43.13,43.16,127449.0,43.17,43.42,43.13,43.16,127449.0
2024-10-29 13:30:00,43.16,43.18,42.99,43.14,139603.0,43.16,43.18,42.99,43.14,139603.0
2024-10-29 14:00:00,43.13,43.15,42.97,43.13,112790.0,43.13,43.15,42.97,43.13,112790.0
2024-10-29 14:30:00,43.12,43.24,42.96,43.02,138734.0,43.12,43.24,42.96,43.02,138734.0
2024-10-29 15:00:00,43.03,43.12,42.88,43.12,164570.0,43.03,43.12,42.88,43.12,164570.0
2024-10-29 15:30:00,43.12,43.2,42.89,42.98,611911.0,43.12,43.2,42.89,42.98,611911.0
2024-10-30 09:30:00,43.7,44.36,43.43,44.16,412813.0,43.7,44.36,43.43,44.16,412813.0
2024-10-30 10:00:00,44.14,44.4,43.75,44.38,206376.0,44.14,44.4,43.75,44.38,206376.0
2024-10-30 10:30:00,44.35,44.4,43.8,43.9,135214.0,44.35,44.4,43.8,43.9,135214.0
2024-10-30 11:00:00,43.91,44.11,43.65,43.75,138593.0,43.91,44.11,43.65,43.75,138593.0
2024-10-30 11:30:00,43.73,44.12,43.7,44.04,133765.0,43.73,44.12,43.7,44.04,133765.0
2024-10-30 12:00:00,44.03,44.06,43.83,43.87,101060.0,44.03,44.06,43.83,43.87,101060.0
2024-10-30 12:30:00,43.87,43.87,43.56,43.69,95319.0,43.87,43.87,43.56,43.69,95319.0
2024-10-30 13:00:00,43.65,43.72,43.16,43.28,169426.0,43.65,43.72,43.16,43.28,169426.0
2024-10-30 13:30:00,43.25,43.31,43.03,43.07,134439.0,43.25,43.31,43.03,43.07,134439.0
2024-10-30 14:00:00,43.06,43.35,43.04,43.15,164288.0,43.06,43.35,43.04,43.15,164288.0
2024-10-30 14:30:00,43.13,43.13,42.85,42.86,216117.0,43.13,43.13,42.85,42.86,216117.0
2024-10-30 15:00:00,42.85,42.88,42.63,42.77,235767.0,42.85,42.88,42.63,42.77,235767.0
2024-10-30 15:30:00,42.77,42.78,42.53,42.63,804236.0,42.77,42.78,42.53,42.63,804236.0
2024-10-31 09:30:00,42.65,43.54,42.65,43.0,377640.0,42.65,43.54,42.65,43.0,377640.0
2024-10-31 10:00:00,42.98,43.1,42.49,42.5,345705.0,42.98,43.1,42.49,42.5,345705.0
2024-10-31 10:30:00,42.48,42.77,42.23,42.26,248163.0,42.48,42.77,42.23,42.26,248163.0
2024-10-31 11:00:00,42.24,42.68,42.14,42.59,301833.0,42.24,42.68,42.14,42.59,301833.0
2024-10-31 11:30:00,42.59,42.6,42.35,42.43,221232.0,42.59,42.6,42.35,42.43,221232.0
2024-10-31 12:00:00,42.44,42.77,42.21,42.75,592776.0,42.44,42.77,42.21,42.75,592776.0
2024-10-31 12:30:00,42.74,43.03,42.68,42.88,282449.0,42.74,43.03,42.68,42.88,282449.0
2024-10-31 13:00:00,42.87,43.36,42.84,42.97,392063.0,42.87,43.36,42.84,42.97,392063.0
2024-10-31 13:30:00,42.97,43.01,42.76,42.84,287708.0,42.97,43.01,42.76,42.84,287708.0
2024-10-31 14:00:00,42.84,42.86,42.52,42.57,327159.0,42.84,42.86,42.52,42.57,327159.0
2024-10-31 14:30:00,42.57,42.68,42.15,42.44,444965.0,42.57,42.68,42.15,42.44,444965.0
2024-10-31 15:00:00,42.43,42.59,42.33,42.47,562611.0,42.43,42.59,42.33,42.47,562611.0
2024-10-31 15:30:00,42.48,43.06,42.33,42.83,1353687.0,42.48,43.06,42.33,42.83,1353687.0
2024-11-01 09:30:00,42.27,43.49,40.43,40.55,1863609.0,42.27,43.49,40.43,40.55,1863609.0
2024-11-01 10:00:00,40.55,42.35,40.0,42.18,1229293.0,40.55,42.35,40.0,42.18,1229293.0
2024-11-01 10:30:00,42.24,42.73,41.74,42.58,640347.0,42.24,42.73,41.74,42.58,640347.0
2024-11-01 11:00:00,42.58,42.58,41.1,41.23,508265.0,42.58,42.58,41.1,41.23,508265.0
2024-11-01 11:30:00,41.21,41.26,40.51,40.8,558728.0,41.21,41.26,40.51,40.8,558728.0
2024-11-01 12:00:00,40.75,40.94,40.15,40.27,583092.0,40.75,40.94,40.15,40.27,583092.0
2024-11-01 12:30:00,40.25,40.75,39.91,40.0,631348.0,40.25,40.75,39.91,40.0,631348.0
2024-11-01 13:00:00,40.0,40.28,39.83,39.9,569573.0,40.0,40.28,39.83,39.9,569573.0
2024-11-01 13:30:00,39.92,39.94,39.61,39.66,450521.0,39.92,39.94,39.61,39.66,450521.0
2024-11-01 14:00:00,39.65,39.74,39.31,39.38,467788.0,39.65,39.74,39.31,39.38,467788.0
2024-11-01 14:30:00,39.38,39.84,39.35,39.75,446788.0,39.38,39.84,39.35,39.75,446788.0
2024-11-01 15:00:00,39.75,39.85,38.97,39.23,786953.0,39.75,39.85,38.97,39.23,786953.0
2024-11-01 15:30:00,39.23,40.31,39.0,40.15,1905799.0,39.23,40.31,39.0,40.15,1905799.0
2024-11-04 09:30:00,40.61,42.52,40.5,42.33,1169121.0,40.61,42.52,40.5,42.33,1169121.0
2024-11-04 10:00:00,42.34,43.5,42.18,43.39,878273.0,42.34,43.5,42.18,43.39,878273.0
2024-11-04 10:30:00,43.39,43.95,42.75,42.79,693490.0,43.39,43.95,42.75,42.79,693490.0
2024-11-04 11:00:00,42.79,43.12,42.36,42.37,439351.0,42.79,43.12,42.36,42.37,439351.0
2024-11-04 11:30:00,42.38,42.41,41.45,41.67,358922.0,42.38,42.41,41.45,41.67,358922.0
2024-11-04 12:00:00,41.66,41.95,41.36,41.85,287369.0,41.66,41.95,41.36,41.85,287369.0
2024-11-04 12:30:00,41.86,42.16,41.74,41.96,157384.0,41.86,42.16,41.74,41.96,157384.0
2024-11-04 13:00:00,41.97,42.23,41.76,42.12,136182.0,41.97,42.23,41.76,42.12,136182.0
2024-11-04 13:30:00,42.11,42.33,42.08,42.2,156726.0,42.11,42.33,42.08,42.2,156726.0
2024-11-04 14:00:00,42.21,42.69,42.14,42.62,265818.0,42.21,42.69,42.14,42.62,265818.0
2024-11-04 14:30:00,42.6,43.27,42.54,43.2,418099.0,42.6,43.27,42.54,43.2,418099.0
2024-11-04 15:00:00,43.19,43.26,42.61,42.8,435850.0,43.19,43.26,42.61,42.8,435850.0
2024-11-04 15:30:00,42.8,42.95,41.93,41.94,1131511.0,42.8,42.95,41.93,41.94,1131511.0
2024-11-05 09:30:00,41.71,43.07,41.41,42.52,425125.0,41.71,43.07,41.41,42.52,425125.0
2024-11-05 10:00:00,42.55,43.33,42.23,43.25,350354.0,42.55,43.33,42.23,43.25,350354.0
2024-11-05 10:30:00,43.27,44.0,43.18,43.38,598267.0,43.27,44.0,43.18,43.38,598267.0
2024-11-05 11:00:00,43.38,43.63,43.19,43.32,272515.0,43.38,43.63,43.19,43.32,272515.0
2024-11-05 11:30:00,43.33,43.9,43.28,43.59,266869.0,43.33,43.9,43.28,43.59,266869.0
2024-11-05 12:00:00,43.59,43.99,43.53,43.91,228778.0,43.59,43.99,43.53,43.91,228778.0
2024-11-05 12:30:00,43.89,44.0,43.62,43.64,193870.0,43.89,44.0,43.62,43.64,193870.0
2024-11-05 13:00:00,43.64,43.88,43.49,43.52,125359.0,43.64,43.88,43.49,43.52,125359.0
2024-11-05 13:30:00,43.51,43.74,43.48,43.6,93792.0,43.51,43.74,43.48,43.6,93792.0
2024-11-05 14:00:00,43.6,44.16,43.58,43.86,209744.0,43.6,44.16,43.58,43.86,209744.0
2024-11-05 14:30:00,43.86,44.05,43.65,43.68,175257.0,43.86,44.05,43.65,43.68,175257.0
2024-11-05 15:00:00,43.67,44.15,43.55,44.15,281553.0,43.67,44.15,43.55,44.15,281553.0
2024-11-05 15:30:00,44.16,44.39,44.04,44.35,784710.0,44.16,44.39,44.04,44.35,784710.0
2024-11-06 09:30:00,40.47,40.99,38.2,39.29,1992931.0,40.47,40.99,38.2,39.29,1992931.0
2024-11-06 10:00:00,39.29,40.19,39.08,39.27,1130297.0,39.29,40.19,39.08,39.27,1130297.0
2024-11-06 10:30:00,39.29,39.4,38.42,38.44,1022699.0,39.29,39.4,38.42,38.44,1022699.0
2024-11-06 11:00:00,38.44,38.52,37.6,38.02,1238204.0,38.44,38.52,37.6,38.02,1238204.0
2024-11-06 11:30:00,38.03,38.69,37.88,38.5,743041.0,38.03,38.69,37.88,38.5,743041.0
2024-11-06 12:00:00,38.49,38.83,38.11,38.17,531809.0,38.49,38.83,38.11,38.17,531809.0
2024-11-06 12:30:00,38.17,38.3,37.77,38.15,719234.0,38.17,38.3,37.77,38.15,719234.0
2024-11-06 13:00:00,38.15,38.28,37.87,37.91,518709.0,38.15,38.28,37.87,37.91,518709.0
2024-11-06 13:30:00,37.91,38.36,37.87,38.33,439713.0,37.91,38.36,37.87,38.33,439713.0
2024-11-06 14:00:00,38.32,38.33,38.0,38.08,475753.0,38.32,38.33,38.0,38.08,475753.0
2024-11-06 14:30:00,38.09,38.17,37.92,38.0,502479.0,38.09,38.17,37.92,38.0,502479.0
2024-11-06 15:00:00,38.0,39.22,37.98,39.21,674915.0,38.0,39.22,37.98,39.21,674915.0
2024-11-06 15:30:00,39.21,40.48,39.19,40.43,1929322.0,39.21,40.48,39.19,40.43,1929322.0
2024-11-07 09:30:00,40.09,40.48,39.33,40.32,522256.0,40.09,40.48,39.33,40.32,522256.0
2024-11-07 10:00:00,40.32,41.16,40.3,40.95,335059.0,40.32,41.16,40.3,40.95,335059.0
2024-11-07 10:30:00,40.97,42.07,40.94,41.83,542894.0,40.97,42.07,40.94,41.83,542894.0
2024-11-07 11:00:00,41.82,41.82,40.69,41.02,389415.0,41.82,41.82,40.69,41.02,389415.0
2024-11-07 11:30:00,41.02,41.09,40.73,41.09,195269.0,41.02,41.09,40.73,41.09,195269.0
2024-11-07 12:00:00,41.08,41.45,40.93,41.42,152490.0,41.08,41.45,40.93,41.42,152490.0
2024-11-07 12:30:00,41.43,41.57,41.25,41.51,122906.0,41.43,41.57,41.25,41.51,122906.0
2024-11-07 13:00:00,41.5,41.51,40.83,40.87,107458.0,41.5,41.51,40.83,40.87,107458.0
2024-11-07 13:30:00,40.86,41.0,40.75,40.86,114305.0,40.86,41.0,40.75,40.86,114305.0
2024-11-07 14:00:00,40.86,40.9,40.38,40.6,196082.0,40.86,40.9,40.38,40.6,196082.0
2024-11-07 14:30:00,40.6,40.77,40.36,40.68,256502.0,40.6,40.77,40.36,40.68,256502.0
2024-11-07 15:00:00,40.68,40.99,40.45,40.61,261182.0,40.68,40.99,40.45,40.61,261182.0
2024-11-07 15:30:00,40.6,40.65,39.7,39.78,917157.0,40.6,40.65,39.7,39.78,917157.0
2024-11-08 09:30:00,39.5,39.98,38.76,38.8,311044.0,39.5,39.98,38.76,38.8,311044.0
2024-11-08 10:00:00,38.8,39.19,38.57,38.98,376968.0,38.8,39.19,38.57,38.98,376968.0
2024-11-08 10:30:00,38.98,39.03,38.39,38.46,334336.0,38.98,39.03,38.39,38.46,334336.0
2024-11-08 11:00:00,38.44,38.9,38.34,38.5,276417.0,38.44,38.9,38.34,38.5,276417.0
2024-11-08 11:30:00,38.51,38.55,38.07,38.16,274670.0,38.51,38.55,38.07,38.16,274670.0
2024-11-08 12:00:00,38.16,38.19,37.71,37.71,587264.0,38.16,38.19,37.71,37.71,587264.0
2024-11-08 12:30:00,37.73,37.92,37.66,37.72,318777.0,37.73,37.92,37.66,37.72,318777.0
2024-11-08 13:00:00,37.72,38.28,37.66,38.11,404629.0,37.72,38.28,37.66,38.11,404629.0
2024-11-08 13:30:00,38.11,38.59,38.04,38.3,235328.0,38.11,38.59,38.04,38.3,235328.0
2024-11-08 14:00:00,38.29,38.35,38.04,38.33,275668.0,38.29,38.35,38.04,38.33,275668.0
2024-11-08 14:30:00,38.35,38.6,38.31,38.55,212017.0,38.35,38.6,38.31,38.55,212017.0
2024-11-08 15:00:00,38.55,38.6,38.14,38.37,233954.0,38.55,38.6,38.14,38.37,233954.0
2024-11-08 15:30:00,38.37,38.98,38.24,38.82,1021724.0,38.37,38.98,38.24,38.82,1021724.0
2024-11-11 09:30:00,39.03,39.2,38.11,38.52,326928.0,39.03,39.2,38.11,38.52,326928.0
2024-11-11 10:00:00,38.52,38.93,38.33,38.41,208487.0,38.52,38.93,38.33,38.41,208487.0
2024-11-11 10:30:00,38.48,38.8,38.31,38.35,210947.0,38.48,38.8,38.31,38.35,210947.0
2024-11-11 11:00:00,38.36,38.52,38.14,38.24,218480.0,38.36,38.52,38.14,38.24,218480.0
2024-11-11 11:30:00,38.25,38.68,38.17,38.57,90887.0,38.25,38.68,38.17,38.57,90887.0
2024-11-11 12:00:00,38.57,38.62,38.24,38.29,119981.0,38.57,38.62,38.24,38.29,119981.0
2024-11-11 12:30:00,38.33,38.53,38.2,38.41,101769.0,38.33,38.53,38.2,38.41,101769.0
2024-11-11 13:00:00,38.41,38.43,38.11,38.2,116650.0,38.41,38.43,38.11,38.2,116650.0
2024-11-11 13:30:00,38.18,38.35,38.13,38.19,115927.0,38.18,38.35,38.13,38.19,115927.0
2024-11-11 14:00:00,38.17,38.3,38.01,38.03,186990.0,38.17,38.3,38.01,38.03,186990.0
2024-11-11 14:30:00,38.01,38.04,37.8,37.83,200951.0,38.01,38.04,37.8,37.83,200951.0
2024-11-11 15:00:00,37.81,38.06,37.72,37.97,217852.0,37.81,38.06,37.72,37.97,217852.0
2024-11-11 15:30:00,37.96,38.1,37.72,37.75,527696.0,37.96,38.1,37.72,37.75,527696.0
2024-11-12 09:30:00,37.59,39.27,37.5,38.92,867446.0,37.59,39.27,37.5,38.92,867446.0
2024-11-12 10:00:00,38.91,39.04,38.4,38.5,382256.0,38.91,39.04,38.4,38.5,382256.0
2024-11-12 10:30:00,38.51,39.1,38.46,38.82,382169.0,38.51,39.1,38.46,38.82,382169.0
2024-11-12 11:00:00,38.85,39.16,38.63,38.84,335486.0,38.85,39.16,38.63,38.84,335486.0
2024-11-12 11:30:00,38.8,39.46,38.79,39.32,286455.0,38.8,39.46,38.79,39.32,286455.0
2024-11-12 12:00:00,39.34,39.84,39.29,39.63,389048.0,39.34,39.84,39.29,39.63,389048.0
2024-11-12 12:30:00,39.66,39.82,39.45,39.51,200814.0,39.66,39.82,39.45,39.51,200814.0
2024-11-12 13:00:00,39.51,40.28,39.49,40.16,468369.0,39.51,40.28,39.49,40.16,468369.0
2024-11-12 13:30:00,40.16,40.24,39.51,39.68,226375.0,40.16,40.24,39.51,39.68,226375.0
2024-11-12 14:00:00,39.69,39.76,39.52,39.69,151538.0,39.69,39.76,39.52,39.69,151538.0
2024-11-12 14:30:00,39.68,39.93,39.67,39.7,119194.0,39.68,39.93,39.67,39.7,119194.0
2024-11-12 15:00:00,39.7,39.78,38.95,39.18,277477.0,39.7,39.78,38.95,39.18,277477.0
2024-11-12 15:30:00,39.2,39.7,39.12,39.17,942362.0,39.2,39.7,39.12,39.17,942362.0
2024-11-13 09:30:00,39.3,40.73,39.3,40.02,403664.0,39.3,40.73,39.3,40.02,403664.0
2024-11-13 10:00:00,39.96,40.02,39.02,39.34,245888.0,39.96,40.02,39.02,39.34,245888.0
2024-11-13 10:30:00,39.34,39.59,39.22,39.54,168836.0,39.34,39.59,39.22,39.54,168836.0
2024-11-13 11:00:00,39.53,39.7,39.32,39.68,107170.0,39.53,39.7,39.32,39.68,107170.0
2024-11-13 11:30:00,39.68,39.72,39.34,39.42,106429.0,39.68,39.72,39.34,39.42,106429.0
2024-11-13 12:00:00,39.43,39.47,39.08,39.17,106690.0,39.43,39.47,39.08,39.17,106690.0
2024-11-13 12:30:00,39.16,39.56,39.08,39.42,316138.0,39.16,39.56,39.08,39.42,316138.0
2024-11-13 13:00:00,39.43,39.54,39.35,39.5,106028.0,39.43,39.54,39.35,39.5,106028.0
2024-11-13 13:30:00,39.49,39.5,39.12,39.14,132090.0,39.49,39.5,39.12,39.14,132090.0
2024-11-13 14:00:00,39.15,39.19,38.82,38.82,147889.0,39.15,39.19,38.82,38.82,147889.0
2024-11-13 14:30:00,38.81,38.83,38.44,38.45,188487.0,38.81,38.83,38.44,38.45,188487.0
2024-11-13 15:00:00,38.43,38.71,38.37,38.55,311895.0,38.43,38.71,38.37,38.55,311895.0
2024-11-13 15:30:00,38.54,38.72,38.44,38.5,798069.0,38.54,38.72,38.44,38.5,798069.0
2024-11-14 09:30:00,38.61,38.81,37.75,38.05,187828.0,38.61,38.81,37.75,38.05,187828.0
2024-11-14 10:00:00,38.05,39.13,38.0,38.92,252073.0,38.05,39.13,38.0,38.92,252073.0
2024-11-14 10:30:00,38.9,39.7,38.84,39.56,223241.0,38.9,39.7,38.84,39.56,223241.0
2024-11-14 11:00:00,39.54,39.8,39.35,39.54,222424.0,39.54,39.8,39.35,39.54,222424.0
2024-11-14 11:30:00,39.55,39.59,38.95,39.16,163339.0,39.55,39.59,38.95,39.16,163339.0
2024-11-14 12:00:00,39.16,39.47,39.03,39.41,217583.0,39.16,39.47,39.03,39.41,217583.0
2024-11-14 12:30:00,39.43,39.63,39.33,39.62,97481.0,39.43,39.63,39.33,39.62,97481.0
2024-11-14 13:00:00,39.61,39.71,39.21,39.21,79094.0,39.61,39.71,39.21,39.21,79094.0
2024-11-14 13:30:00,39.23,39.34,38.98,38.98,144355.0,39.23,39.34,38.98,38.98,144355.0
2024-11-14 14:00:00,38.98,39.31,38.98,39.29,93075.0,38.98,39.31,38.98,39.29,93075.0
2024-11-14 14:30:00,39.28,39.5,39.26,39.41,77608.0,39.28,39.5,39.26,39.41,77608.0
2024-11-14 15:00:00,39.41,39.42,38.69,38.86,167061.0,39.41,39.42,38.69,38.86,167061.0
2024-11-14 15:30:00,38.87,39.04,38.64,38.8,655878.0,38.87,39.04,38.64,38.8,655878.0
2024-11-15 09:30:00,38.94,38.94,37.88,37.97,200010.0,38.94,38.94,37.88,37.97,200010.0
2024-11-15 10:00:00,37.94,37.98,37.59,37.77,220893.0,37.94,37.98,37.59,37.77,220893.0
2024-11-15 10:30:00,37.77,37.78,37.35,37.4,222527.0,37.77,37.78,37.35,37.4,222527.0
2024-11-15 11:00:00,37.41,37.91,37.37,37.86,150357.0,37.41,37.91,37.37,37.86,150357.0
2024-11-15 11:30:00,37.86,37.89,37.67,37.71,128306.0,37.86,37.89,37.67,37.71,128306.0
2024-11-15 12:00:00,37.71,38.1,37.71,38.0,108144.0,37.71,38.1,37.71,38.0,108144.0
2024-11-15 12:30:00,37.99,38.02,37.78,37.99,68715.0,37.99,38.02,37.78,37.99,68715.0
2024-11-15 13:00:00,37.99,38.27,37.98,38.18,105742.0,37.99,38.27,37.98,38.18,105742.0
2024-11-15 13:30:00,38.14,38.28,38.05,38.18,109119.0,38.14,38.28,38.05,38.18,109119.0
2024-11-15 14:00:00,38.19,38.25,37.97,38.05,98859.0,38.19,38.25,37.97,38.05,98859.0
2024-11-15 14:30:00,38.05,38.28,38.0,38.09,117617.0,38.05,38.28,38.0,38.09,117617.0
2024-11-15 15:00:00,38.09,38.39,38.08,38.3,122973.0,38.09,38.39,38.08,38.3,122973.0
2024-11-15 15:30:00,38.3,38.48,38.08,38.23,612658.0,38.3,38.48,38.08,38.23,612658.0
2024-11-18 09:30:00,38.67,38.81,38.09,38.73,188195.0,38.67,38.81,38.09,38.73,188195.0
2024-11-18 10:00:00,38.74,39.16,38.61,38.91,249325.0,38.74,39.16,38.61,38.91,249325.0
2024-11-18 10:30:00,38.88,39.31,38.69,38.7,222146.0,38.88,39.31,38.69,38.7,222146.0
2024-11-18 11:00:00,38.69,38.96,38.63,38.83,114051.0,38.69,38.96,38.63,38.83,114051.0
2024-11-18 11:30:00,38.84,38.98,38.64,38.83,102124.0,38.84,38.98,38.64,38.83,102124.0
2024-11-18 12:00:00,38.82,39.39,38.81,39.33,169525.0,38.82,39.39,38.81,39.33,169525.0
2024-11-18 12:30:00,39.28,39.48,39.15,39.48,136654.0,39.28,39.48,39.15,39.48,136654.0
2024-11-18 13:00:00,39.48,39.67,39.39,39.45,238196.0,39.48,39.67,39.39,39.45,238196.0
2024-11-18 13:30:00,39.43,39.67,39.31,39.67,114586.0,39.43,39.67,39.31,39.67,114586.0
2024-11-18 14:00:00,39.66,39.73,39.19,39.32,233832.0,39.66,39.73,39.19,39.32,233832.0
2024-11-18 14:30:00,39.39,39.7,39.17,39.66,241471.0,39.39,39.7,39.17,39.66,241471.0
2024-11-18 15:00:00,39.66,39.99,39.65,39.97,298697.0,39.66,39.99,39.65,39.97,298697.0
2024-11-18 15:30:00,39.97,40.31,39.85,40.23,877223.0,39.97,40.31,39.85,40.23,877223.0
2024-11-19 09:30:00,39.71,40.57,39.71,40.25,340364.0,39.71,40.57,39.71,40.25,340364.0
2024-11-19 10:00:00,40.26,41.48,40.13,41.44,307927.0,40.26,41.48,40.13,41.44,307927.0
2024-11-19 10:30:00,41.4,41.75,41.3,41.6,328272.0,41.4,41.75,41.3,41.6,328272.0
2024-11-19 11:00:00,41.6,41.68,41.05,41.32,130809.0,41.6,41.68,41.05,41.32,130809.0
2024-11-19 11:30:00,41.33,41.75,41.29,41.71,132935.0,41.33,41.75,41.29,41.71,132935.0
2024-11-19 12:00:00,41.72,41.96,41.59,41.87,159365.0,41.72,41.96,41.59,41.87,159365.0
2024-11-19 12:30:00,41.86,41.86,41.04,41.08,88607.0,41.86,41.86,41.04,41.08,88607.0
2024-11-19 13:00:00,41.06,41.06,40.69,40.87,95261.0,41.06,41.06,40.69,40.87,95261.0
2024-11-19 13:30:00,40.86,40.86,40.51,40.76,133988.0,40.86,40.86,40.51,40.76,133988.0
2024-11-19 14:00:00,40.76,40.88,40.45,40.47,102762.0,40.76,40.88,40.45,40.47,102762.0
2024-11-19 14:30:00,40.46,40.55,40.22,40.34,123797.0,40.46,40.55,40.22,40.34,123797.0
2024-11-19 15:00:00,40.33,40.95,40.27,40.89,219975.0,40.33,40.95,40.27,40.89,219975.0
2024-11-19 15:30:00,40.89,40.9,40.64,40.74,578447.0,40.89,40.9,40.64,40.74,578447.0
2024-11-20 09:30:00,42.25,42.6,41.51,42.14,381390.0,42.25,42.6,41.51,42.14,381390.0
2024-11-20 10:00:00,42.07,42.8,41.65,42.12,233070.0,42.07,42.8,41.65,42.12,233070.0
2024-11-20 10:30:00,42.11,42.57,41.81,42.48,126550.0,42.11,42.57,41.81,42.48,126550.0
2024-11-20 11:00:00,42.48,42.48,42.09,42.1,157510.0,42.48,42.48,42.09,42.1,157510.0
2024-11-20 11:30:00,42.1,42.43,42.02,42.15,133879.0,42.1,42.43,42.02,42.15,133879.0
2024-11-20 12:00:00,42.16,42.54,42.14,42.48,111535.0,42.16,42.54,42.14,42.48,111535.0
2024-11-20 12:30:00,42.48,42.7,42.41,42.58,118717.0,42.48,42.7,42.41,42.58,118717.0
2024-11-20 13:00:00,42.58,42.64,42.36,42.48,150819.0,42.58,42.64,42.36,42.48,150819.0
2024-11-20 13:30:00,42.46,42.5,42.06,42.45,152734.0,42.46,42.5,42.06,42.45,152734.0
2024-11-20 14:00:00,42.43,42.58,42.14,42.37,106283.0,42.43,42.58,42.14,42.37,106283.0
2024-11-20 14:30:00,42.37,42.44,42.2,42.39,214658.0,42.37,42.44,42.2,42.39,214658.0
2024-11-20 15:00:00,42.4,42.54,42.38,42.49,154421.0,42.4,42.54,42.38,42.49,154421.0
2024-11-20 15:30:00,42.51,42.64,42.28,42.39,703070.0,42.51,42.64,42.28,42.39,703070.0
2024-11-21 09:30:00,42.07,42.57,41.65,41.82,320255.0,42.07,42.57,41.65,41.82,320255.0
2024-11-21 10:00:00,41.75,42.17,41.64,41.75,149181.0,41.75,42.17,41.64,41.75,149181.0
2024-11-21 10:30:00,41.75,42.7,41.64,42.6,165869.0,41.75,42.7,41.64,42.6,165869.0
2024-11-21 11:00:00,42.55,42.7,42.36,42.67,127936.0,42.55,42.7,42.36,42.67,127936.0
2024-11-21 11:30:00,42.68,42.88,42.36,42.52,127796.0,42.68,42.88,42.36,42.52,127796.0
2024-11-21 12:00:00,42.52,42.73,42.49,42.7,72562.0,42.52,42.73,42.49,42.7,72562.0
2024-11-21 12:30:00,42.7,42.91,42.65,42.8,75014.0,42.7,42.91,42.65,42.8,75014.0
2024-11-21 13:00:00,42.8,42.9,42.66,42.74,83209.0,42.8,42.9,42.66,42.74,83209.0
2024-11-21 13:30:00,42.75,42.76,42.42,42.55,111140.0,42.75,42.76,42.42,42.55,111140.0
2024-11-21 14:00:00,42.56,42.57,42.2,42.23,131649.0,42.56,42.57,42.2,42.23,131649.0
2024-11-21 14:30:00,42.22,42.48,42.16,42.33,88041.0,42.22,42.48,42.16,42.33,88041.0
2024-11-21 15:00:00,42.31,42.58,42.31,42.52,138665.0,42.31,42.58,42.31,42.52,138665.0
2024-11-21 15:30:00,42.53,42.76,42.22,42.61,429251.0,42.53,42.76,42.22,42.61,429251.0
2024-11-22 09:30:00,43.15,43.56,42.82,43.52,201263.0,43.15,43.56,42.82,43.52,201263.0
2024-11-22 10:00:00,43.48,44.06,43.14,43.91,268703.0,43.48,44.06,43.14,43.91,268703.0
2024-11-22 10:30:00,43.9,44.49,43.7,44.48,215083.0,43.9,44.49,43.7,44.48,215083.0
2024-11-22 11:00:00,44.46,44.95,44.32,44.75,305625.0,44.46,44.95,44.32,44.75,305625.0
2024-11-22 11:30:00,44.75,44.76,44.19,44.48,131429.0,44.75,44.76,44.19,44.48,131429.0
2024-11-22 12:00:00,44.5,44.65,44.36,44.37,117801.0,44.5,44.65,44.36,44.37,117801.0
2024-11-22 12:30:00,44.37,44.37,44.11,44.21,94953.0,44.37,44.37,44.11,44.21,94953.0
2024-11-22 13:00:00,44.22,44.61,44.19,44.43,102077.0,44.22,44.61,44.19,44.43,102077.0
2024-11-22 13:30:00,44.41,44.77,44.3,44.73,153650.0,44.41,44.77,44.3,44.73,153650.0
2024-11-22 14:00:00,44.72,44.72,44.05,44.19,134796.0,44.72,44.72,44.05,44.19,134796.0
2024-11-22 14:30:00,44.19,44.25,43.74,43.85,197965.0,44.19,44.25,43.74,43.85,197965.0
2024-11-22 15:00:00,43.85,43.9,43.51,43.7,190241.0,43.85,43.9,43.51,43.7,190241.0
2024-11-22 15:30:00,43.7,44.18,43.5,44.04,651877.0,43.7,44.18,43.5,44.04,651877.0
2024-11-25 09:30:00,45.39,46.95,45.39,46.73,534665.0,45.39,46.95,45.39,46.73,534665.0
2024-11-25 10:00:00,46.73,48.08,46.25,47.86,750805.0,46.73,48.08,46.25,47.86,750805.0
2024-11-25 10:30:00,47.84,48.45,47.62,48.32,386494.0,47.84,48.45,47.62,48.32,386494.0
2024-11-25 11:00:00,48.32,48.46,47.77,47.92,389501.0,48.32,48.46,47.77,47.92,389501.0
2024-11-25 11:30:00,47.96,47.99,47.39,47.65,223450.0,47.96,47.99,47.39,47.65,223450.0
2024-11-25 12:00:00,47.69,47.76,46.92,47.0,228504.0,47.69,47.76,46.92,47.0,228504.0
2024-11-25 12:30:00,47.0,47.57,46.99,47.57,207503.0,47.0,47.57,46.99,47.57,207503.0
2024-11-25 13:00:00,47.57,47.91,47.48,47.88,138473.0,47.57,47.91,47.48,47.88,138473.0
2024-11-25 13:30:00,47.89,47.96,47.37,47.38,163668.0,47.89,47.96,47.37,47.38,163668.0
2024-11-25 14:00:00,47.39,47.68,47.3,47.66,160836.0,47.39,47.68,47.3,47.66,160836.0
2024-11-25 14:30:00,47.73,48.34,47.71,48.3,243239.0,47.73,48.34,47.71,48.3,243239.0
2024-11-25 15:00:00,48.32,48.33,47.81,48.15,302531.0,48.32,48.33,47.81,48.15,302531.0
2024-11-25 15:30:00,48.15,48.48,47.88,48.3,1069440.0,48.15,48.48,47.88,48.3,1069440.0
2024-11-26 09:30:00,46.89,47.54,46.55,46.89,326941.0,46.89,47.54,46.55,46.89,326941.0
2024-11-26 10:00:00,46.91,46.91,45.83,45.89,263975.0,46.91,46.91,45.83,45.89,263975.0
2024-11-26 10:30:00,45.89,46.38,45.85,46.05,267836.0,45.89,46.38,45.85,46.05,267836.0
2024-11-26 11:00:00,46.01,46.6,45.9,46.39,191446.0,46.01,46.6,45.9,46.39,191446.0
2024-11-26 11:30:00,46.4,46.4,46.07,46.31,123362.0,46.4,46.4,46.07,46.31,123362.0
2024-11-26 12:00:00,46.29,46.29,45.87,45.89,146046.0,46.29,46.29,45.87,45.89,146046.0
2024-11-26 12:30:00,45.87,46.11,45.85,46.08,91311.0,45.87,46.11,45.85,46.08,91311.0
2024-11-26 13:00:00,46.1,46.12,45.74,45.83,91336.0,46.1,46.12,45.74,45.83,91336.0
2024-11-26 13:30:00,45.83,46.01,45.8,45.84,58855.0,45.83,46.01,45.8,45.84,58855.0
2024-11-26 14:00:00,45.84,46.18,45.36,45.39,162300.0,45.84,46.18,45.36,45.39,162300.0
2024-11-26 14:30:00,45.39,45.4,45.07,45.16,139070.0,45.39,45.4,45.07,45.16,139070.0
2024-11-26 15:00:00,45.15,45.28,45.03,45.06,165333.0,45.15,45.28,45.03,45.06,165333.0
2024-11-26 15:30:00,45.06,45.69,44.86,45.32,690306.0,45.06,45.69,44.86,45.32,690306.0
2024-11-27 09:30:00,45.72,46.44,45.17,45.26,208363.0,45.72,46.44,45.17,45.26,208363.0
2024-11-27 10:00:00,45.2,45.26,44.65,44.72,238881.0,45.2,45.26,44.65,44.72,238881.0
2024-11-27 10:30:00,44.72,44.86,44.56,44.75,119482.0,44.72,44.86,44.56,44.75,119482.0
2024-11-27 11:00:00,44.73,45.42,44.55,45.41,97477.0,44.73,45.42,44.55,45.41,97477.0
2024-11-27 11:30:00,45.43,45.43,44.85,44.86,77146.0,45.43,45.43,44.85,44.86,77146.0
2024-11-27 12:00:00,44.91,45.49,44.82,45.35,136926.0,44.91,45.49,44.82,45.35,136926.0
2024-11-27 12:30:00,45.36,45.44,45.01,45.41,66960.0,45.36,45.44,45.01,45.41,66960.0
2024-11-27 13:00:00,45.37,45.43,45.21,45.4,58189.0,45.37,45.43,45.21,45.4,58189.0
2024-11-27 13:30:00,45.32,45.34,45.2,45.24,54699.0,45.32,45.34,45.2,45.24,54699.0
2024-11-27 14:00:00,45.24,45.36,45.23,45.3,46106.0,45.24,45.36,45.23,45.3,46106.0
2024-11-27 14:30:00,45.3,45.78,45.29,45.53,59562.0,45.3,45.78,45.29,45.53,59562.0
2024-11-27 15:00:00,45.55,45.86,45.49,45.75,104959.0,45.55,45.86,45.49,45.75,104959.0
2024-11-27 15:30:00,45.75,45.75,45.4,45.43,384130.0,45.75,45.75,45.4,45.43,384130.0
2024-11-29 09:30:00,45.47,46.94,45.47,46.81,229812.0,45.47,46.94,45.47,46.81,229812.0
2024-11-29 10:00:00,46.76,46.98,46.45,46.83,103522.0,46.76,46.98,46.45,46.83,103522.0
2024-11-29 10:30:00,46.84,47.66,46.83,47.43,205613.0,46.84,47.66,46.83,47.43,205613.0
2024-11-29 11:00:00,47.44,47.76,47.17,47.49,212152.0,47.44,47.76,47.17,47.49,212152.0
2024-11-29 11:30:00,47.48,47.48,47.0,47.23,118964.0,47.48,47.48,47.0,47.23,118964.0
2024-11-29 12:00:00,47.25,47.34,46.97,46.99,128554.0,47.25,47.34,46.97,46.99,128554.0
2024-11-29 12:30:00,46.97,46.99,46.24,46.32,458412.0,46.97,46.99,46.24,46.32,458412.0
2024-12-02 09:30:00,46.4,46.92,45.8,46.8,172451.0,46.4,46.92,45.8,46.8,172451.0
2024-12-02 10:00:00,46.8,48.28,46.79,48.2,253224.0,46.8,48.28,46.79,48.2,253224.0
2024-12-02 10:30:00,48.23,48.48,47.98,48.47,170549.0,48.23,48.48,47.98,48.47,170549.0
2024-12-02 11:00:00,48.45,48.57,48.23,48.42,204693.0,48.45,48.57,48.23,48.42,204693.0
2024-12-02 11:30:00,48.44,48.72,48.16,48.35,126093.0,48.44,48.72,48.16,48.35,126093.0
2024-12-02 12:00:00,48.33,48.46,48.05,48.11,97589.0,48.33,48.46,48.05,48.11,97589.0
2024-12-02 12:30:00,48.07,48.31,47.9,48.01,93284.0,48.07,48.31,47.9,48.01,93284.0
2024-12-02 13:00:00,48.03,48.06,47.68,47.82,52879.0,48.03,48.06,47.68,47.82,52879.0
2024-12-02 13:30:00,47.85,48.08,47.7,47.79,84983.0,47.85,48.08,47.7,47.79,84983.0
2024-12-02 14:00:00,47.8,47.87,47.3,47.36,123941.0,47.8,47.87,47.3,47.36,123941.0
2024-12-02 14:30:00,47.34,48.15,47.26,48.12,111268.0,47.34,48.15,47.26,48.12,111268.0
2024-12-02 15:00:00,48.11,48.16,47.9,48.08,82501.0,48.11,48.16,47.9,48.08,82501.0
2024-12-02 15:30:00,48.09,48.47,47.92,48.08,748633.0,48.09,48.47,47.92,48.08,748633.0
2024-12-03 09:30:00,48.14,48.22,47.36,48.21,158684.0,48.14,48.22,47.36,48.21,158684.0
2024-12-03 10:00:00,48.16,48.19,47.49,48.05,104453.0,48.16,48.19,47.49,48.05,104453.0
2024-12-03 10:30:00,48.09,48.25,47.76,48.25,104150.0,48.09,48.25,47.76,48.25,104150.0
2024-12-03 11:00:00,48.23,48.4,48.15,48.25,82187.0,48.23,48.4,48.15,48.25,82187.0
2024-12-03 11:30:00,48.25,48.71,48.17,48.52,92678.0,48.25,48.71,48.17,48.52,92678.0
2024-12-03 12:00:00,48.51,48.84,48.51,48.65,107788.0,48.51,48.84,48.51,48.65,107788.0
2024-12-03 12:30:00,48.65,49.06,48.55,49.03,103910.0,48.65,49.06,48.55,49.03,103910.0
2024-12-03 13:00:00,49.04,49.1,48.6,48.6,109397.0,49.04,49.1,48.6,48.6,109397.0
2024-12-03 13:30:00,48.6,48.77,48.54,48.65,83950.0,48.6,48.77,48.54,48.65,83950.0
2024-12-03 14:00:00,48.6,48.85,48.45,48.76,93666.0,48.6,48.85,48.45,48.76,93666.0
2024-12-03 14:30:00,48.76,49.07,48.71,48.76,98046.0,48.76,49.07,48.71,48.76,98046.0
2024-12-03 15:00:00,48.73,48.84,48.62,48.79,66417.0,48.73,48.84,48.62,48.79,66417.0
2024-12-03 15:30:00,48.82,49.15,48.65,48.78,585645.0,48.82,49.15,48.65,48.78,585645.0
2024-12-04 09:30:00,48.84,49.8,48.49,49.05,118074.0,48.84,49.8,48.49,49.05,118074.0
2024-12-04 10:00:00,49.11,49.45,48.87,49.45,79528.0,49.11,49.45,48.87,49.45,79528.0
2024-12-04 10:30:00,49.43,49.63,49.29,49.55,77814.0,49.43,49.63,49.29,49.55,77814.0
2024-12-04 11:00:00,49.51,49.68,49.39,49.51,68729.0,49.51,49.68,49.39,49.51,68729.0
2024-12-04 11:30:00,49.51,50.15,49.44,50.13,175477.0,49.51,50.15,49.44,50.13,175477.0
2024-12-04 12:00:00,50.12,50.58,50.09,50.32,227242.0,50.12,50.58,50.09,50.32,227242.0
2024-12-04 12:30:00,50.29,50.44,50.11,50.3,95401.0,50.29,50.44,50.11,50.3,95401.0
2024-12-04 13:00:00,50.27,50.28,49.79,49.88,74659.0,50.27,50.28,49.79,49.88,74659.0
2024-12-04 13:30:00,49.89,49.99,49.41,49.92,124873.0,49.89,49.99,49.41,49.92,124873.0
2024-12-04 14:00:00,49.92,49.95,49.58,49.71,70906.0,49.92,49.95,49.58,49.71,70906.0
2024-12-04 14:30:00,49.66,49.83,49.49,49.67,70996.0,49.66,49.83,49.49,49.67,70996.0
2024-12-04 15:00:00,49.66,49.73,49.29,49.32,111582.0,49.66,49.73,49.29,49.32,111582.0
2024-12-04 15:30:00,49.3,49.79,49.22,49.67,642318.0,49.3,49.79,49.22,49.67,642318.0
2024-12-05 09:30:00,49.47,50.3,49.24,49.89,90832.0,49.47,50.3,49.24,49.89,90832.0
2024-12-05 10:00:00,49.89,50.23,49.36,49.54,64312.0,49.89,50.23,49.36,49.54,64312.0
2024-12-05 10:30:00,49.54,49.56,49.02,49.21,67027.0,49.54,49.56,49.02,49.21,67027.0
2024-12-05 11:00:00,49.2,49.25,48.74,49.0,61046.0,49.2,49.25,48.74,49.0,61046.0
2024-12-05 11:30:00,49.03,49.15,48.72,49.07,85342.0,49.03,49.15,48.72,49.07,85342.0
2024-12-05 12:00:00,49.09,49.34,48.98,49.31,98892.0,49.09,49.34,48.98,49.31,98892.0
2024-12-05 12:30:00,49.31,49.61,49.29,49.4,112483.0,49.31,49.61,49.29,49.4,112483.0
2024-12-05 13:00:00,49.42,49.44,49.06,49.06,71570.0,49.42,49.44,49.06,49.06,71570.0
2024-12-05 13:30:00,49.06,49.36,49.0,49.22,67340.0,49.06,49.36,49.0,49.22,67340.0
2024-12-05 14:00:00,49.2,49.49,49.06,49.44,54841.0,49.2,49.49,49.06,49.44,54841.0
2024-12-05 14:30:00,49.43,49.7,49.41,49.6,63351.0,49.43,49.7,49.41,49.6,63351.0
2024-12-05 15:00:00,49.56,49.82,49.48,49.59,89306.0,49.56,49.82,49.48,49.59,89306.0
2024-12-05 15:30:00,49.58,49.66,49.25,49.27,416284.0,49.58,49.66,49.25,49.27,416284.0
2024-12-06 09:30:00,51.6,52.7,51.1,52.19,573149.0,51.6,52.7,51.1,52.19,573149.0
2024-12-06 10:00:00,52.25,53.34,52.14,52.89,551914.0,52.25,53.34,52.14,52.89,551914.0
2024-12-06 10:30:00,52.9,53.55,52.61,53.5,408518.0,52.9,53.55,52.61,53.5,408518.0
2024-12-06 11:00:00,53.46,53.5,52.44,52.67,199170.0,53.46,53.5,52.44,52.67,199170.0
2024-12-06 11:30:00,52.64,53.41,52.59,53.39,137877.0,52.64,53.41,52.59,53.39,137877.0
2024-12-06 12:00:00,53.38,54.15,53.26,53.91,287136.0,53.38,54.15,53.26,53.91,287136.0
2024-12-06 12:30:00,53.86,54.44,53.85,54.21,271292.0,53.86,54.44,53.85,54.21,271292.0
2024-12-06 13:00:00,54.2,54.45,53.99,54.3,114377.0,54.2,54.45,53.99,54.3,114377.0
2024-12-06 13:30:00,54.32,54.4,53.85,53.97,140299.0,54.32,54.4,53.85,53.97,140299.0
2024-12-06 14:00:00,53.99,54.02,53.52,53.86,180991.0,53.99,54.02,53.52,53.86,180991.0
2024-12-06 14:30:00,53.83,53.83,53.5,53.59,133236.0,53.83,53.83,53.5,53.59,133236.0
2024-12-06 15:00:00,53.6,53.62,53.18,53.41,170994.0,53.6,53.62,53.18,53.41,170994.0
2024-12-06 15:30:00,53.41,53.79,53.35,53.53,628922.0,53.41,53.79,53.35,53.53,628922.0
2024-12-09 09:30:00,54.1,55.4,53.85,55.34,328811.0,54.1,55.4,53.85,55.34,328811.0
2024-12-09 10:00:00,55.34,55.65,55.06,55.14,248570.0,55.34,55.65,55.06,55.14,248570.0
2024-12-09 10:30:00,55.14,55.35,54.68,54.77,222854.0,55.14,55.35,54.68,54.77,222854.0
2024-12-09 11:00:00,54.73,54.85,53.8,54.55,215643.0,54.73,54.85,53.8,54.55,215643.0
2024-12-09 11:30:00,54.5,54.51,54.14,54.4,105668.0,54.5,54.51,54.14,54.4,105668.0
2024-12-09 12:00:00,54.36,55.14,54.36,54.99,118795.0,54.36,55.14,54.36,54.99,118795.0
2024-12-09 12:30:00,54.96,55.22,54.93,55.04,89717.0,54.96,55.22,54.93,55.04,89717.0
2024-12-09 13:00:00,55.06,55.25,54.95,55.23,93959.0,55.06,55.25,54.95,55.23,93959.0
2024-12-09 13:30:00,55.23,55.4,55.13,55.15,88146.0,55.23,55.4,55.13,55.15,88146.0
2024-12-09 14:00:00,55.15,55.48,55.07,55.48,110191.0,55.15,55.48,55.07,55.48,110191.0
2024-12-09 14:30:00,55.48,55.49,55.09,55.33,158683.0,55.48,55.49,55.09,55.33,158683.0
2024-12-09 15:00:00,55.33,55.34,54.88,55.25,148619.0,55.33,55.34,54.88,55.25,148619.0
2024-12-09 15:30:00,55.26,55.48,54.8,54.91,587712.0,55.26,55.48,54.8,54.91,587712.0
2024-12-10 09:30:00,54.12,54.23,52.65,52.72,263121.0,54.12,54.23,52.65,52.72,263121.0
2024-12-10 10:00:00,52.72,53.86,52.7,53.52,179861.0,52.72,53.86,52.7,53.52,179861.0
2024-12-10 10:30:00,53.54,54.49,53.52,54.35,112389.0,53.54,54.49,53.52,54.35,112389.0
2024-12-10 11:00:00,54.32,54.43,53.98,54.14,118533.0,54.32,54.43,53.98,54.14,118533.0
2024-12-10 11:30:00,54.11,54.65,53.92,54.65,146481.0,54.11,54.65,53.92,54.65,146481.0
2024-12-10 12:00:00,54.67,54.81,54.34,54.58,118308.0,54.67,54.81,54.34,54.58,118308.0
2024-12-10 12:30:00,54.59,54.91,54.47,54.7,116463.0,54.59,54.91,54.47,54.7,116463.0
2024-12-10 13:00:00,54.68,54.68,54.32,54.36,173154.0,54.68,54.68,54.32,54.36,173154.0
2024-12-10 13:30:00,54.39,54.81,54.36,54.81,186728.0,54.39,54.81,54.36,54.81,186728.0
2024-12-10 14:00:00,54.8,54.98,54.65,54.97,162982.0,54.8,54.98,54.65,54.97,162982.0
2024-12-10 14:30:00,54.96,55.08,54.62,54.75,180352.0,54.96,55.08,54.62,54.75,180352.0
2024-12-10 15:00:00,54.8,55.28,54.66,55.18,175090.0,54.8,55.28,54.66,55.18,175090.0
2024-12-10 15:30:00,55.18,55.18,54.66,54.72,487070.0,55.18,55.18,54.66,54.72,487070.0
2024-12-11 09:30:00,55.66,56.1,54.58,54.84,166512.0,55.66,56.1,54.58,54.84,166512.0
2024-12-11 10:00:00,54.78,55.55,54.78,55.16,90584.0,54.78,55.55,54.78,55.16,90584.0
2024-12-11 10:30:00,55.2,55.27,54.39,54.67,153656.0,55.2,55.27,54.39,54.67,153656.0
2024-12-11 11:00:00,54.74,55.63,54.73,55.57,96441.0,54.74,55.63,54.73,55.57,96441.0
2024-12-11 11:30:00,55.57,56.02,55.5,56.01,100200.0,55.57,56.02,55.5,56.01,100200.0
2024-12-11 12:00:00,56.01,56.12,55.46,55.53,127978.0,56.01,56.12,55.46,55.53,127978.0
2024-12-11 12:30:00,55.55,55.61,55.32,55.53,79975.0,55.55,55.61,55.32,55.53,79975.0
2024-12-11 13:00:00,55.56,55.86,55.17,55.23,365161.0,55.56,55.86,55.17,55.23,365161.0
2024-12-11 13:30:00,55.26,55.42,55.15,55.32,115995.0,55.26,55.42,55.15,55.32,115995.0
2024-12-11 14:00:00,55.33,55.51,55.31,55.44,53925.0,55.33,55.51,55.31,55.44,53925.0
2024-12-11 14:30:00,55.44,55.52,55.17,55.39,127622.0,55.44,55.52,55.17,55.39,127622.0
2024-12-11 15:00:00,55.4,55.4,55.15,55.24,88151.0,55.4,55.4,55.15,55.24,88151.0
2024-12-11 15:30:00,55.23,55.5,54.8,54.91,527839.0,55.23,55.5,54.8,54.91,527839.0
2024-12-12 09:30:00,54.48,55.8,54.27,55.22,182622.0,54.48,55.8,54.27,55.22,182622.0
2024-12-12 10:00:00,55.28,55.28,54.2,54.75,122954.0,55.28,55.28,54.2,54.75,122954.0
2024-12-12 10:30:00,54.69,54.79,53.96,54.7,131998.0,54.69,54.79,53.96,54.7,131998.0
2024-12-12 11:00:00,54.7,54.85,53.85,53.98,133769.0,54.7,54.85,53.85,53.98,133769.0
2024-12-12 11:30:00,53.99,53.99,53.35,53.43,177266.0,53.99,53.99,53.35,53.43,177266.0
2024-12-12 12:00:00,53.4,54.08,53.39,54.04,111039.0,53.4,54.08,53.39,54.04,111039.0
2024-12-12 12:30:00,54.02,54.15,53.8,53.94,130240.0,54.02,54.15,53.8,53.94,130240.0
2024-12-12 13:00:00,53.93,53.96,53.57,53.69,144980.0,53.93,53.96,53.57,53.69,144980.0
2024-12-12 13:30:00,53.69,53.75,53.35,53.36,153061.0,53.69,53.75,53.35,53.36,153061.0
2024-12-12 14:00:00,53.38,53.65,53.35,53.65,214651.0,53.38,53.65,53.35,53.65,214651.0
2024-12-12 14:30:00,53.64,53.69,53.39,53.58,104404.0,53.64,53.69,53.39,53.58,104404.0
2024-12-12 15:00:00,53.58,53.58,53.25,53.3,182831.0,53.58,53.58,53.25,53.3,182831.0
2024-12-12 15:30:00,53.27,53.81,53.22,53.25,851228.0,53.27,53.81,53.22,53.25,851228.0
2024-12-13 09:30:00,56.51,56.55,53.51,54.2,698117.0,56.51,56.55,53.51,54.2,698117.0
2024-12-13 10:00:00,54.2,54.27,53.53,53.76,161041.0,54.2,54.27,53.53,53.76,161041.0
2024-12-13 10:30:00,53.79,53.93,53.13,53.2,201467.0,53.79,53.93,53.13,53.2,201467.0
2024-12-13 11:00:00,53.15,53.22,52.63,53.18,114672.0,53.15,53.22,52.63,53.18,114672.0
2024-12-13 11:30:00,53.18,53.72,53.17,53.26,132244.0,53.18,53.72,53.17,53.26,132244.0
2024-12-13 12:00:00,53.25,53.69,53.15,53.52,73113.0,53.25,53.69,53.15,53.52,73113.0
2024-12-13 12:30:00,53.53,53.61,53.03,53.04,86078.0,53.53,53.61,53.03,53.04,86078.0
2024-12-13 13:00:00,53.05,53.27,52.96,53.16,76978.0,53.05,53.27,52.96,53.16,76978.0
2024-12-13 13:30:00,53.16,53.2,52.55,52.65,64540.0,53.16,53.2,52.55,52.65,64540.0
2024-12-13 14:00:00,52.64,52.9,52.58,52.74,89898.0,52.64,52.9,52.58,52.74,89898.0
2024-12-13 14:30:00,52.73,52.82,52.01,52.28,170924.0,52.73,52.82,52.01,52.28,170924.0
2024-12-13 15:00:00,52.28,52.4,51.73,51.73,237186.0,52.28,52.4,51.73,51.73,237186.0
2024-12-13 15:30:00,51.77,52.4,51.74,52.32,632659.0,51.77,52.4,51.74,52.32,632659.0
2024-12-16 09:30:00,51.53,52.0,50.62,51.93,354135.0,51.53,52.0,50.62,51.93,354135.0
2024-12-16 10:00:00,51.94,52.35,51.44,51.82,230439.0,51.94,52.35,51.44,51.82,230439.0
2024-12-16 10:30:00,51.82,52.14,51.67,51.98,134227.0,51.82,52.14,51.67,51.98,134227.0
2024-12-16 11:00:00,51.92,52.04,51.51,51.52,152441.0,51.92,52.04,51.51,51.52,152441.0
2024-12-16 11:30:00,51.52,51.85,51.39,51.71,131443.0,51.52,51.85,51.39,51.71,131443.0
2024-12-16 12:00:00,51.72,51.82,51.29,51.68,116635.0,51.72,51.82,51.29,51.68,116635.0
2024-12-16 12:30:00,51.68,51.68,51.12,51.23,107310.0,51.68,51.68,51.12,51.23,107310.0
2024-12-16 13:00:00,51.23,51.66,51.18,51.37,98926.0,51.23,51.66,51.18,51.37,98926.0
2024-12-16 13:30:00,51.37,51.44,51.08,51.16,84133.0,51.37,51.44,51.08,51.16,84133.0
2024-12-16 14:00:00,51.16,51.2,50.71,50.76,81890.0,51.16,51.2,50.71,50.76,81890.0
2024-12-16 14:30:00,50.76,51.4,50.65,51.35,133056.0,50.76,51.4,50.65,51.35,133056.0
2024-12-16 15:00:00,51.34,51.55,50.92,51.07,137238.0,51.34,51.55,50.92,51.07,137238.0
2024-12-16 15:30:00,51.06,51.27,50.53,50.56,714603.0,51.06,51.27,50.53,50.56,714603.0
2024-12-17 09:30:00,50.11,51.36,49.73,50.66,188653.0,50.11,51.36,49.73,50.66,188653.0
2024-12-17 10:00:00,50.76,50.96,50.46,50.52,98293.0,50.76,50.96,50.46,50.52,98293.0
2024-12-17 10:30:00,50.52,51.42,50.44,51.28,66246.0,50.52,51.42,50.44,51.28,66246.0
2024-12-17 11:00:00,51.38,51.38,50.92,51.06,82298.0,51.38,51.38,50.92,51.06,82298.0
2024-12-17 11:30:00,51.07,51.28,50.83,50.87,85267.0,51.07,51.28,50.83,50.87,85267.0
2024-12-17 12:00:00,50.91,50.91,50.54,50.84,61355.0,50.91,50.91,50.54,50.84,61355.0
2024-12-17 12:30:00,50.81,51.08,50.77,51.02,67869.0,50.81,51.08,50.77,51.02,67869.0
2024-12-17 13:00:00,50.98,51.31,50.98,51.17,52290.0,50.98,51.31,50.98,51.17,52290.0
2024-12-17 13:30:00,51.16,51.26,50.98,51.2,50860.0,51.16,51.26,50.98,51.2,50860.0
2024-12-17 14:00:00,51.21,51.27,51.03,51.07,67496.0,51.21,51.27,51.03,51.07,67496.0
2024-12-17 14:30:00,51.05,51.05,50.75,50.77,92572.0,51.05,51.05,50.75,50.77,92572.0
2024-12-17 15:00:00,50.79,50.86,50.58,50.69,95865.0,50.79,50.86,50.58,50.69,95865.0
2024-12-17 15:30:00,50.72,50.74,50.32,50.43,433713.0,50.72,50.74,50.32,50.43,433713.0
2024-12-18 09:30:00,50.18,51.02,50.04,50.13,94375.0,50.18,51.02,50.04,50.13,94375.0
2024-12-18 10:00:00,50.11,50.11,48.64,48.75,280406.0,50.11,50.11,48.64,48.75,280406.0
2024-12-18 10:30:00,48.75,49.39,48.74,49.3,219724.0,48.75,49.39,48.74,49.3,219724.0
2024-12-18 11:00:00,49.29,49.49,48.98,49.17,112077.0,49.29,49.49,48.98,49.17,112077.0
2024-12-18 11:30:00,49.15,49.38,48.78,48.84,97105.0,49.15,49.38,48.78,48.84,97105.0
2024-12-18 12:00:00,48.83,49.29,48.77,49.28,101532.0,48.83,49.29,48.77,49.28,101532.0
2024-12-18 12:30:00,49.24,49.89,49.2,49.76,116254.0,49.24,49.89,49.2,49.76,116254.0
2024-12-18 13:00:00,49.72,49.98,49.69,49.91,51895.0,49.72,49.98,49.69,49.91,51895.0
2024-12-18 13:30:00,49.89,50.18,49.84,50.04,69920.0,49.89,50.18,49.84,50.04,69920.0
2024-12-18 14:00:00,50.04,50.15,48.11,48.11,231502.0,50.04,50.15,48.11,48.11,231502.0
2024-12-18 14:30:00,48.1,48.48,46.75,46.84,469250.0,48.1,48.48,46.75,46.84,469250.0
2024-12-18 15:00:00,46.87,47.12,46.1,46.15,456082.0,46.87,47.12,46.1,46.15,456082.0
2024-12-18 15:30:00,46.17,46.24,45.45,45.45,1661984.0,46.17,46.24,45.45,45.45,1661984.0
2024-12-19 09:30:00,46.01,46.49,43.91,43.91,402619.0,46.01,46.49,43.91,43.91,402619.0
2024-12-19 10:00:00,43.94,43.94,43.21,43.25,346096.0,43.94,43.94,43.21,43.25,346096.0
2024-12-19 10:30:00,43.24,44.18,43.24,44.15,272015.0,43.24,44.18,43.24,44.15,272015.0
2024-12-19 11:00:00,44.09,44.75,43.95,44.72,326914.0,44.09,44.75,43.95,44.72,326914.0
2024-12-19 11:30:00,44.69,44.91,44.15,44.21,109042.0,44.69,44.91,44.15,44.21,109042.0
2024-12-19 12:00:00,44.19,44.22,43.56,43.64,115965.0,44.19,44.22,43.56,43.64,115965.0
2024-12-19 12:30:00,43.67,44.09,43.3,44.06,150804.0,43.67,44.09,43.3,44.06,150804.0
2024-12-19 13:00:00,44.03,44.03,43.59,43.79,87806.0,44.03,44.03,43.59,43.79,87806.0
2024-12-19 13:30:00,43.78,44.19,43.69,44.19,114405.0,43.78,44.19,43.69,44.19,114405.0
2024-12-19 14:00:00,44.2,44.28,43.88,43.88,114289.0,44.2,44.28,43.88,43.88,114289.0
2024-12-19 14:30:00,43.9,44.01,43.68,43.93,84618.0,43.9,44.01,43.68,43.93,84618.0
2024-12-19 15:00:00,43.93,44.01,43.64,43.85,218979.0,43.93,44.01,43.64,43.85,218979.0
2024-12-19 15:30:00,43.86,44.05,43.54,43.76,749267.0,43.86,44.05,43.54,43.76,749267.0
2024-12-20 09:30:00,43.53,45.36,43.28,44.9,306331.0,43.53,45.36,43.28,44.9,306331.0
2024-12-20 10:00:00,44.97,45.71,44.97,45.37,285095.0,44.97,45.71,44.97,45.37,285095.0
2024-12-20 10:30:00,45.37,46.15,45.36,46.01,184515.0,45.37,46.15,45.36,46.01,184515.0
2024-12-20 11:00:00,46.0,46.91,45.96,46.74,253323.0,46.0,46.91,45.96,46.74,253323.0
2024-12-20 11:30:00,46.74,47.11,45.97,46.14,317124.0,46.74,47.11,45.97,46.14,317124.0
2024-12-20 12:00:00,46.11,46.24,45.72,45.92,171028.0,46.11,46.24,45.72,45.92,171028.0
2024-12-20 12:30:00,45.92,46.24,45.64,46.24,121217.0,45.92,46.24,45.64,46.24,121217.0
2024-12-20 13:00:00,46.24,46.54,45.93,45.98,157751.0,46.24,46.54,45.93,45.98,157751.0
2024-12-20 13:30:00,45.98,46.24,45.78,45.92,120598.0,45.98,46.24,45.78,45.92,120598.0
2024-12-20 14:00:00,45.95,45.95,45.57,45.84,71714.0,45.95,45.95,45.57,45.84,71714.0
2024-12-20 14:30:00,45.83,46.23,45.66,45.68,97977.0,45.83,46.23,45.66,45.68,97977.0
2024-12-20 15:00:00,45.7,46.04,45.5,45.54,124051.0,45.7,46.04,45.5,45.54,124051.0
2024-12-20 15:30:00,45.56,45.76,45.29,45.7,675311.0,45.56,45.76,45.29,45.7,675311.0
2024-12-23 09:30:00,45.2,45.77,44.91,45.54,146444.0,45.2,45.77,44.91,45.54,146444.0
2024-12-23 10:00:00,45.55,45.65,44.91,45.39,89549.0,45.55,45.65,44.91,45.39,89549.0
2024-12-23 10:30:00,45.4,45.74,45.0,45.18,59201.0,45.4,45.74,45.0,45.18,59201.0
2024-12-23 11:00:00,45.12,45.43,45.06,45.2,66141.0,45.12,45.43,45.06,45.2,66141.0
2024-12-23 11:30:00,45.22,45.55,45.0,45.55,63434.0,45.22,45.55,45.0,45.55,63434.0
2024-12-23 12:00:00,45.57,45.61,45.37,45.43,45858.0,45.57,45.61,45.37,45.43,45858.0
2024-12-23 12:30:00,45.42,45.42,45.07,45.23,58476.0,45.42,45.42,45.07,45.23,58476.0
2024-12-23 13:00:00,45.23,45.27,44.75,44.79,70322.0,45.23,45.27,44.75,44.79,70322.0
2024-12-23 13:30:00,44.79,45.02,44.7,45.01,65572.0,44.79,45.02,44.7,45.01,65572.0
2024-12-23 14:00:00,45.0,45.08,44.89,45.0,59384.0,45.0,45.08,44.89,45.0,59384.0
2024-12-23 14:30:00,45.0,45.32,44.94,45.08,80924.0,45.0,45.32,44.94,45.08,80924.0
2024-12-23 15:00:00,45.03,45.45,45.0,45.43,106423.0,45.03,45.45,45.0,45.43,106423.0
2024-12-23 15:30:00,45.43,45.51,44.96,45.23,424176.0,45.43,45.51,44.96,45.23,424176.0
2024-12-24 09:30:00,45.6,45.95,44.74,44.83,117251.0,45.6,45.95,44.74,44.83,117251.0
2024-12-24 10:00:00,44.83,45.5,44.82,45.27,65217.0,44.83,45.5,44.82,45.27,65217.0
2024-12-24 10:30:00,45.23,45.69,45.03,45.65,34345.0,45.23,45.69,45.03,45.65,34345.0
2024-12-24 11:00:00,45.66,45.8,45.12,45.18,80710.0,45.66,45.8,45.12,45.18,80710.0
2024-12-24 11:30:00,45.18,45.27,45.07,45.18,50601.0,45.18,45.27,45.07,45.18,50601.0
2024-12-24 12:00:00,45.15,45.18,45.03,45.12,46885.0,45.15,45.18,45.03,45.12,46885.0
2024-12-24 12:30:00,45.11,45.16,44.49,44.8,239946.0,45.11,45.16,44.49,44.8,239946.0
2024-12-26 09:30:00,44.63,45.63,44.34,45.08,117634.0,44.63,45.63,44.34,45.08,117634.0
2024-12-26 10:00:00,45.12,45.47,44.81,45.23,38112.0,45.12,45.47,44.81,45.23,38112.0
2024-12-26 10:30:00,45.23,45.37,45.06,45.27,42730.0,45.23,45.37,45.06,45.27,42730.0
2024-12-26 11:00:00,45.24,45.47,45.12,45.18,50787.0,45.24,45.47,45.12,45.18,50787.0
2024-12-26 11:30:00,45.2,45.41,45.16,45.27,54833.0,45.2,45.41,45.16,45.27,54833.0
2024-12-26 12:00:00,45.23,45.23,44.7,44.71,49466.0,45.23,45.23,44.7,44.71,49466.0
2024-12-26 12:30:00,44.71,44.83,44.5,44.63,70526.0,44.71,44.83,44.5,44.63,70526.0
2024-12-26 13:00:00,44.63,45.16,44.61,45.11,60028.0,44.63,45.16,44.61,45.11,60028.0
2024-12-26 13:30:00,45.07,45.14,44.9,44.98,38859.0,45.07,45.14,44.9,44.98,38859.0
2024-12-26 14:00:00,44.98,45.22,44.88,45.22,49095.0,44.98,45.22,44.88,45.22,49095.0
2024-12-26 14:30:00,45.2,45.23,45.1,45.17,34370.0,45.2,45.23,45.1,45.17,34370.0
2024-12-26 15:00:00,45.16,45.19,45.03,45.14,51464.0,45.16,45.19,45.03,45.14,51464.0
2024-12-26 15:30:00,45.14,45.23,44.58,44.6,319464.0,45.14,45.23,44.58,44.6,319464.0
2024-12-27 09:30:00,44.4,44.47,43.99,44.05,76266.0,44.4,44.47,43.99,44.05,76266.0
2024-12-27 10:00:00,44.07,44.11,43.29,43.42,77752.0,44.07,44.11,43.29,43.42,77752.0
2024-12-27 10:30:00,43.36,43.95,43.33,43.81,49646.0,43.36,43.95,43.33,43.81,49646.0
2024-12-27 11:00:00,43.81,43.92,43.53,43.91,40718.0,43.81,43.92,43.53,43.91,40718.0
2024-12-27 11:30:00,43.91,44.01,43.64,43.73,52500.0,43.91,44.01,43.64,43.73,52500.0
2024-12-27 12:00:00,43.68,43.76,43.51,43.69,32178.0,43.68,43.76,43.51,43.69,32178.0
2024-12-27 12:30:00,43.7,43.77,43.43,43.61,30339.0,43.7,43.77,43.43,43.61,30339.0
2024-12-27 13:00:00,43.68,43.87,43.67,43.75,34899.0,43.68,43.87,43.67,43.75,34899.0
2024-12-27 13:30:00,43.77,44.07,43.72,44.05,41946.0,43.77,44.07,43.72,44.05,41946.0
2024-12-27 14:00:00,44.05,44.06,43.69,43.72,43782.0,44.05,44.06,43.69,43.72,43782.0
2024-12-27 14:30:00,43.7,44.01,43.68,44.0,47687.0,43.7,44.01,43.68,44.0,47687.0
2024-12-27 15:00:00,44.02,44.06,43.73,43.76,47368.0,44.02,44.06,43.73,43.76,47368.0
2024-12-27 15:30:00,43.76,43.99,43.73,43.76,265574.0,43.76,43.99,43.73,43.76,265574.0
2024-12-30 09:30:00,43.21,43.21,42.37,42.52,149090.0,43.21,43.21,42.37,42.52,149090.0
2024-12-30 10:00:00,42.58,43.81,42.52,43.8,95715.0,42.58,43.81,42.52,43.8,95715.0
2024-12-30 10:30:00,43.76,44.65,43.7,44.61,96706.0,43.76,44.65,43.7,44.61,96706.0
2024-12-30 11:00:00,44.68,44.74,44.27,44.74,135524.0,44.68,44.74,44.27,44.74,135524.0
2024-12-30 11:30:00,44.7,45.0,44.6,44.82,78262.0,44.7,45.0,44.6,44.82,78262.0
2024-12-30 12:00:00,44.83,45.38,44.75,45.28,137148.0,44.83,45.38,44.75,45.28,137148.0
2024-12-30 12:30:00,45.28,45.48,45.13,45.26,119891.0,45.28,45.48,45.13,45.26,119891.0
2024-12-30 13:00:00,45.26,45.27,44.89,44.95,63023.0,45.26,45.27,44.89,44.95,63023.0
2024-12-30 13:30:00,44.96,45.22,44.85,45.03,79015.0,44.96,45.22,44.85,45.03,79015.0
2024-12-30 14:00:00,45.03,45.2,44.9,45.02,85824.0,45.03,45.2,44.9,45.02,85824.0
2024-12-30 14:30:00,45.0,45.14,44.88,45.09,65967.0,45.0,45.14,44.88,45.09,65967.0
2024-12-30 15:00:00,45.07,45.27,45.02,45.09,101962.0,45.07,45.27,45.02,45.09,101962.0
2024-12-30 15:30:00,45.11,45.14,44.6,44.65,415852.0,45.11,45.14,44.6,44.65,415852.0
2024-12-31 09:30:00,44.77,45.03,44.22,44.44,152503.0,44.77,45.03,44.22,44.44,152503.0
2024-12-31 10:00:00,44.44,45.08,44.09,44.93,132674.0,44.44,45.08,44.09,44.93,132674.0
2024-12-31 10:30:00,44.89,44.89,44.23,44.23,108716.0,44.89,44.89,44.23,44.23,108716.0
2024-12-31 11:00:00,44.3,44.43,44.09,44.16,136938.0,44.3,44.43,44.09,44.16,136938.0
2024-12-31 11:30:00,44.13,44.48,44.12,44.24,81587.0,44.13,44.48,44.12,44.24,81587.0
2024-12-31 12:00:00,44.24,44.28,43.9,44.05,117390.0,44.24,44.28,43.9,44.05,117390.0
2024-12-31 12:30:00,44.08,44.59,43.96,44.55,64275.0,44.08,44.59,43.96,44.55,64275.0
2024-12-31 13:00:00,44.53,44.54,44.25,44.27,50008.0,44.53,44.54,44.25,44.27,50008.0
2024-12-31 13:30:00,44.28,44.39,44.15,44.3,55855.0,44.28,44.39,44.15,44.3,55855.0
2024-12-31 14:00:00,44.3,44.52,44.23,44.31,63078.0,44.3,44.52,44.23,44.31,63078.0
2024-12-31 14:30:00,44.3,44.49,44.14,44.48,68665.0,44.3,44.49,44.14,44.48,68665.0
2024-12-31 15:00:00,44.48,44.78,44.41,44.72,84976.0,44.48,44.78,44.41,44.72,84976.0
2024-12-31 15:30:00,44.74,44.74,44.3,44.33,252962.0,44.74,44.74,44.3,44.33,252962.0
2025-01-02 09:30:00,45.0,46.51,44.63,46.36,214629.0,45.0,46.51,44.63,46.36,214629.0
2025-01-02 10:00:00,46.39,46.5,45.82,45.98,192176.0,46.39,46.5,45.82,45.98,192176.0
2025-01-02 10:30:00,45.98,46.13,45.44,45.53,97076.0,45.98,46.13,45.44,45.53,97076.0
2025-01-02 11:00:00,45.53,45.67,45.12,45.53,86180.0,45.53,45.67,45.12,45.53,86180.0
2025-01-02 11:30:00,45.53,45.78,45.45,45.63,59390.0,45.53,45.78,45.45,45.63,59390.0
2025-01-02 12:00:00,45.64,45.94,45.16,45.16,66445.0,45.64,45.94,45.16,45.16,66445.0
2025-01-02 12:30:00,45.14,45.34,44.87,45.34,80188.0,45.14,45.34,44.87,45.34,80188.0
2025-01-02 13:00:00,45.34,45.37,44.91,45.05,35586.0,45.34,45.37,44.91,45.05,35586.0
2025-01-02 13:30:00,45.07,45.07,44.79,44.91,49834.0,45.07,45.07,44.79,44.91,49834.0
2025-01-02 14:00:00,44.9,45.0,44.46,44.7,79063.0,44.9,45.0,44.46,44.7,79063.0
2025-01-02 14:30:00,44.68,45.01,44.5,44.79,105258.0,44.68,45.01,44.5,44.79,105258.0
2025-01-02 15:00:00,44.84,45.35,44.81,45.29,53814.0,44.84,45.35,44.81,45.29,53814.0
2025-01-02 15:30:00,45.3,46.05,45.19,46.03,531790.0,45.3,46.05,45.19,46.03,531790.0
2025-01-03 09:30:00,46.19,46.63,44.83,45.02,201748.0,46.19,46.63,44.83,45.02,201748.0
2025-01-03 10:00:00,45.02,45.23,44.46,44.71,236467.0,45.02,45.23,44.46,44.71,236467.0
2025-01-03 10:30:00,44.67,45.0,44.5,44.73,198821.0,44.67,45.0,44.5,44.73,198821.0
2025-01-03 11:00:00,44.71,45.1,44.63,44.74,193630.0,44.71,45.1,44.63,44.74,193630.0
2025-01-03 11:30:00,44.74,44.82,44.47,44.57,146673.0,44.74,44.82,44.47,44.57,146673.0
2025-01-03 12:00:00,44.57,45.07,44.53,44.85,131827.0,44.57,45.07,44.53,44.85,131827.0
2025-01-03 12:30:00,44.88,45.14,44.6,45.09,122809.0,44.88,45.14,44.6,45.09,122809.0
2025-01-03 13:00:00,45.07,45.73,44.91,45.66,160318.0,45.07,45.73,44.91,45.66,160318.0
2025-01-03 13:30:00,45.6,46.02,45.5,45.87,165706.0,45.6,46.02,45.5,45.87,165706.0
2025-01-03 14:00:00,45.89,46.06,45.82,45.95,75395.0,45.89,46.06,45.82,45.95,75395.0
2025-01-03 14:30:00,45.98,46.2,45.88,46.06,109062.0,45.98,46.2,45.88,46.06,109062.0
2025-01-03 15:00:00,46.07,46.07,45.68,45.87,122222.0,46.07,46.07,45.68,45.87,122222.0
2025-01-03 15:30:00,45.87,46.04,45.38,45.58,364546.0,45.87,46.04,45.38,45.58,364546.0
2025-01-06 09:30:00,46.0,47.37,45.99,46.8,362543.0,46.0,47.37,45.99,46.8,362543.0
2025-01-06 10:00:00,46.86,47.54,46.7,47.52,205128.0,46.86,47.54,46.7,47.52,205128.0
2025-01-06 10:30:00,47.51,48.17,47.46,47.97,274846.0,47.51,48.17,47.46,47.97,274846.0
2025-01-06 11:00:00,47.96,48.86,47.75,48.86,443403.0,47.96,48.86,47.75,48.86,443403.0
2025-01-06 11:30:00,48.85,48.91,48.38,48.76,168852.0,48.85,48.91,48.38,48.76,168852.0
2025-01-06 12:00:00,48.78,48.95,48.33,48.89,115655.0,48.78,48.95,48.33,48.89,115655.0
2025-01-06 12:30:00,48.89,48.9,48.36,48.58,91280.0,48.89,48.9,48.36,48.58,91280.0
2025-01-06 13:00:00,48.57,48.58,48.14,48.17,107391.0,48.57,48.58,48.14,48.17,107391.0
2025-01-06 13:30:00,48.15,48.44,47.82,47.82,157648.0,48.15,48.44,47.82,47.82,157648.0
2025-01-06 14:00:00,47.82,48.11,47.43,47.97,135498.0,47.82,48.11,47.43,47.97,135498.0
2025-01-06 14:30:00,47.97,48.21,47.92,47.92,109563.0,47.97,48.21,47.92,47.92,109563.0
2025-01-06 15:00:00,47.92,48.25,47.68,48.25,118571.0,47.92,48.25,47.68,48.25,118571.0
2025-01-06 15:30:00,48.23,48.5,48.17,48.46,512884.0,48.23,48.5,48.17,48.46,512884.0
2025-01-07 09:30:00,48.5,48.68,47.36,47.4,140849.0,48.5,48.68,47.36,47.4,140849.0
2025-01-07 10:00:00,47.42,47.53,45.89,46.34,298870.0,47.42,47.53,45.89,46.34,298870.0
2025-01-07 10:30:00,46.39,46.39,45.4,46.08,151733.0,46.39,46.39,45.4,46.08,151733.0
2025-01-07 11:00:00,46.07,46.11,45.25,45.53,128579.0,46.07,46.11,45.25,45.53,128579.0
2025-01-07 11:30:00,45.55,45.6,45.12,45.22,106386.0,45.55,45.6,45.12,45.22,106386.0
2025-01-07 12:00:00,45.25,45.71,45.22,45.66,79028.0,45.25,45.71,45.22,45.66,79028.0
2025-01-07 12:30:00,45.66,45.7,45.36,45.5,66358.0,45.66,45.7,45.36,45.5,66358.0
2025-01-07 13:00:00,45.47,46.0,45.46,45.96,90947.0,45.47,46.0,45.46,45.96,90947.0
2025-01-07 13:30:00,45.96,45.98,45.82,45.98,63023.0,45.96,45.98,45.82,45.98,63023.0
2025-01-07 14:00:00,45.98,46.28,45.9,46.27,79793.0,45.98,46.28,45.9,46.27,79793.0
2025-01-07 14:30:00,46.25,46.32,45.79,45.92,112119.0,46.25,46.32,45.79,45.92,112119.0
2025-01-07 15:00:00,45.94,45.97,45.68,45.76,93954.0,45.94,45.97,45.68,45.76,93954.0
2025-01-07 15:30:00,45.76,46.47,45.6,46.06,404261.0,45.76,46.47,45.6,46.06,404261.0
2025-01-08 09:30:00,45.46,45.48,44.47,44.53,117694.0,45.46,45.48,44.47,44.53,117694.0
2025-01-08 10:00:00,44.53,45.21,44.49,44.78,148947.0,44.53,45.21,44.49,44.78,148947.0
2025-01-08 10:30:00,44.73,45.01,44.52,44.93,53381.0,44.73,45.01,44.52,44.93,53381.0
2025-01-08 11:00:00,44.89,45.03,44.63,44.68,46937.0,44.89,45.03,44.63,44.68,46937.0
2025-01-08 11:30:00,44.63,44.96,44.47,44.91,166746.0,44.63,44.96,44.47,44.91,166746.0
2025-01-08 12:00:00,44.9,45.0,44.67,44.71,96085.0,44.9,45.0,44.67,44.71,96085.0
2025-01-08 12:30:00,44.71,44.95,44.59,44.84,62578.0,44.71,44.95,44.59,44.84,62578.0
2025-01-08 13:00:00,44.84,45.53,44.84,45.35,101748.0,44.84,45.53,44.84,45.35,101748.0
2025-01-08 13:30:00,45.3,45.5,45.0,45.26,74596.0,45.3,45.5,45.0,45.26,74596.0
2025-01-08 14:00:00,45.21,45.74,45.17,45.69,53034.0,45.21,45.74,45.17,45.69,53034.0
2025-01-08 14:30:00,45.68,45.77,45.43,45.5,61435.0,45.68,45.77,45.43,45.5,61435.0
2025-01-08 15:00:00,45.5,45.5,44.99,45.04,89985.0,45.5,45.5,44.99,45.04,89985.0
2025-01-08 15:30:00,45.04,45.39,44.84,45.32,379986.0,45.04,45.39,44.84,45.32,379986.0
2025-01-10 09:30:00,43.77,45.01,43.3,44.35,249577.0,43.77,45.01,43.3,44.35,249577.0
2025-01-10 10:00:00,44.26,44.92,43.87,44.92,202765.0,44.26,44.92,43.87,44.92,202765.0
2025-01-10 10:30:00,44.96,45.02,44.64,44.77,163746.0,44.96,45.02,44.64,44.77,163746.0
2025-01-10 11:00:00,44.86,45.06,44.62,45.0,119839.0,44.86,45.06,44.62,45.0,119839.0
2025-01-10 11:30:00,44.98,45.0,44.61,44.69,120960.0,44.98,45.0,44.61,44.69,120960.0
2025-01-10 12:00:00,44.7,44.9,44.57,44.85,156138.0,44.7,44.9,44.57,44.85,156138.0
2025-01-10 12:30:00,44.84,45.01,44.72,44.86,74148.0,44.84,45.01,44.72,44.86,74148.0
2025-01-10 13:00:00,44.87,45.06,44.81,44.94,73126.0,44.87,45.06,44.81,44.94,73126.0
2025-01-10 13:30:00,44.94,45.0,44.6,44.61,134186.0,44.94,45.0,44.6,44.61,134186.0
2025-01-10 14:00:00,44.61,44.64,43.95,44.14,113083.0,44.61,44.64,43.95,44.14,113083.0
2025-01-10 14:30:00,44.14,44.4,44.08,44.28,85152.0,44.14,44.4,44.08,44.28,85152.0
2025-01-10 15:00:00,44.27,44.3,43.8,44.09,109258.0,44.27,44.3,43.8,44.09,109258.0
2025-01-10 15:30:00,44.09,44.44,43.92,44.11,708380.0,44.09,44.44,43.92,44.11,708380.0
2025-01-13 09:30:00,42.83,43.99,42.32,43.65,364077.0,42.83,43.99,42.32,43.65,364077.0
2025-01-13 10:00:00,43.65,44.17,43.46,43.47,172272.0,43.65,44.17,43.46,43.47,172272.0
2025-01-13 10:30:00,43.49,43.94,43.45,43.62,69827.0,43.49,43.94,43.45,43.62,69827.0
2025-01-13 11:00:00,43.61,43.93,43.51,43.69,121532.0,43.61,43.93,43.51,43.69,121532.0
2025-01-13 11:30:00,43.67,43.9,43.43,43.46,71279.0,43.67,43.9,43.43,43.46,71279.0
2025-01-13 12:00:00,43.44,44.06,43.35,44.01,83604.0,43.44,44.06,43.35,44.01,83604.0
2025-01-13 12:30:00,43.98,44.03,43.68,43.89,70003.0,43.98,44.03,43.68,43.89,70003.0
2025-01-13 13:00:00,43.87,43.89,43.54,43.75,66044.0,43.87,43.89,43.54,43.75,66044.0
2025-01-13 13:30:00,43.75,44.03,43.65,43.85,68457.0,43.75,44.03,43.65,43.85,68457.0
2025-01-13 14:00:00,43.84,44.08,43.63,43.93,119163.0,43.84,44.08,43.63,43.93,119163.0
2025-01-13 14:30:00,43.91,43.94,43.6,43.69,92496.0,43.91,43.94,43.6,43.69,92496.0
2025-01-13 15:00:00,43.68,43.97,43.6,43.92,127815.0,43.68,43.97,43.6,43.92,127815.0
2025-01-13 15:30:00,43.87,44.08,43.71,43.73,586185.0,43.87,44.08,43.71,43.73,586185.0
2025-01-14 09:30:00,44.88,45.37,43.85,43.91,205587.0,44.88,45.37,43.85,43.91,205587.0
2025-01-14 10:00:00,43.91,44.18,43.64,44.1,141308.0,43.91,44.18,43.64,44.1,141308.0
2025-01-14 10:30:00,44.1,44.14,43.71,43.78,112914.0,44.1,44.14,43.71,43.78,112914.0
2025-01-14 11:00:00,43.77,43.83,43.25,43.68,86637.0,43.77,43.83,43.25,43.68,86637.0
2025-01-14 11:30:00,43.68,43.79,43.23,43.24,114489.0,43.68,43.79,43.23,43.24,114489.0
2025-01-14 12:00:00,43.25,43.45,43.13,43.29,129446.0,43.25,43.45,43.13,43.29,129446.0
2025-01-14 12:30:00,43.27,43.36,43.05,43.34,121500.0,43.27,43.36,43.05,43.34,121500.0
2025-01-14 13:00:00,43.33,43.41,43.15,43.32,99956.0,43.33,43.41,43.15,43.32,99956.0
2025-01-14 13:30:00,43.3,43.63,43.17,43.48,200665.0,43.3,43.63,43.17,43.48,200665.0
2025-01-14 14:00:00,43.5,43.5,43.0,43.07,112312.0,43.5,43.5,43.0,43.07,112312.0
2025-01-14 14:30:00,43.02,43.18,42.73,42.91,174057.0,43.02,43.18,42.73,42.91,174057.0
2025-01-14 15:00:00,42.93,43.1,42.6,43.09,132185.0,42.93,43.1,42.6,43.09,132185.0
2025-01-14 15:30:00,43.09,43.13,42.66,42.7,514459.0,43.09,43.13,42.66,42.7,514459.0
2025-01-15 09:30:00,45.15,45.8,44.0,44.5,340120.0,45.15,45.8,44.0,44.5,340120.0
2025-01-15 10:00:00,44.55,45.0,44.44,44.66,205276.0,44.55,45.0,44.44,44.66,205276.0
2025-01-15 10:30:00,44.65,44.72,43.83,43.84,193004.0,44.65,44.72,43.83,43.84,193004.0
2025-01-15 11:00:00,43.85,44.26,43.82,43.86,164629.0,43.85,44.26,43.82,43.86,164629.0
2025-01-15 11:30:00,43.86,43.87,43.3,43.37,88962.0,43.86,43.87,43.3,43.37,88962.0
2025-01-15 12:00:00,43.38,43.66,43.31,43.65,144870.0,43.38,43.66,43.31,43.65,144870.0
2025-01-15 12:30:00,43.65,43.65,43.21,43.22,72025.0,43.65,43.65,43.21,43.22,72025.0
2025-01-15 13:00:00,43.22,43.43,43.16,43.3,65566.0,43.22,43.43,43.16,43.3,65566.0
2025-01-15 13:30:00,43.29,43.42,43.18,43.41,68130.0,43.29,43.42,43.18,43.41,68130.0
2025-01-15 14:00:00,43.43,43.93,43.4,43.91,99649.0,43.43,43.93,43.4,43.91,99649.0
2025-01-15 14:30:00,43.89,44.01,43.36,43.38,122021.0,43.89,44.01,43.36,43.38,122021.0
2025-01-15 15:00:00,43.4,43.5,43.17,43.24,184738.0,43.4,43.5,43.17,43.24,184738.0
2025-01-15 15:30:00,43.22,43.24,42.8,42.88,764778.0,43.22,43.24,42.8,42.88,764778.0
2025-01-16 09:30:00,42.75,42.93,42.0,42.48,197186.0,42.75,42.93,42.0,42.48,197186.0
2025-01-16 10:00:00,42.43,43.27,42.38,43.03,107769.0,42.43,43.27,42.38,43.03,107769.0
2025-01-16 10:30:00,42.99,43.14,42.84,43.1,77970.0,42.99,43.14,42.84,43.1,77970.0
2025-01-16 11:00:00,43.07,43.39,42.91,43.12,82122.0,43.07,43.39,42.91,43.12,82122.0
2025-01-16 11:30:00,43.14,43.34,43.0,43.13,89169.0,43.14,43.34,43.0,43.13,89169.0
2025-01-16 12:00:00,43.13,43.61,43.04,43.58,92738.0,43.13,43.61,43.04,43.58,92738.0
2025-01-16 12:30:00,43.57,43.62,43.31,43.54,68331.0,43.57,43.62,43.31,43.54,68331.0
2025-01-16 13:00:00,43.51,43.69,43.49,43.58,55495.0,43.51,43.69,43.49,43.58,55495.0
2025-01-16 13:30:00,43.56,43.64,43.29,43.53,71571.0,43.56,43.64,43.29,43.53,71571.0
2025-01-16 14:00:00,43.5,43.87,43.47,43.66,117101.0,43.5,43.87,43.47,43.66,117101.0
2025-01-16 14:30:00,43.68,43.77,43.54,43.73,76638.0,43.68,43.77,43.54,43.73,76638.0
2025-01-16 15:00:00,43.73,43.74,43.43,43.48,178704.0,43.73,43.74,43.43,43.48,178704.0
2025-01-16 15:30:00,43.48,43.5,43.21,43.3,578185.0,43.48,43.5,43.21,43.3,578185.0
2025-01-17 09:30:00,43.31,44.62,43.3,43.68,339044.0,43.31,44.62,43.3,43.68,339044.0
2025-01-17 10:00:00,43.64,43.86,43.37,43.66,188753.0,43.64,43.86,43.37,43.66,188753.0
2025-01-17 10:30:00,43.66,43.94,43.47,43.9,272286.0,43.66,43.94,43.47,43.9,272286.0
2025-01-17 11:00:00,43.87,44.52,43.58,44.33,338722.0,43.87,44.52,43.58,44.33,338722.0
2025-01-17 11:30:00,44.35,44.39,43.96,44.03,166183.0,44.35,44.39,43.96,44.03,166183.0
2025-01-17 12:00:00,43.98,44.12,43.75,43.86,155225.0,43.98,44.12,43.75,43.86,155225.0
2025-01-17 12:30:00,43.84,44.16,43.82,43.88,144829.0,43.84,44.16,43.82,43.88,144829.0
2025-01-17 13:00:00,43.88,44.33,43.81,44.29,177849.0,43.88,44.33,43.81,44.29,177849.0
2025-01-17 13:30:00,44.28,44.58,44.25,44.52,213686.0,44.28,44.58,44.25,44.52,213686.0
2025-01-17 14:00:00,44.51,44.81,44.5,44.77,117253.0,44.51,44.81,44.5,44.77,117253.0
2025-01-17 14:30:00,44.76,44.76,44.12,44.46,216362.0,44.76,44.76,44.12,44.46,216362.0
2025-01-17 15:00:00,44.47,44.85,44.16,44.75,309049.0,44.47,44.85,44.16,44.75,309049.0
2025-01-17 15:30:00,44.75,45.23,44.69,44.99,1263952.0,44.75,45.23,44.69,44.99,1263952.0
2025-01-21 09:30:00,47.14,48.69,47.1,48.08,620820.0,47.14,48.69,47.1,48.08,620820.0
2025-01-21 10:00:00,48.05,48.79,47.97,48.56,494405.0,48.05,48.79,47.97,48.56,494405.0
2025-01-21 10:30:00,48.53,48.93,48.36,48.86,353477.0,48.53,48.93,48.36,48.86,353477.0
2025-01-21 11:00:00,48.87,49.13,48.47,48.96,392694.0,48.87,49.13,48.47,48.96,392694.0
2025-01-21 11:30:00,49.0,49.37,48.71,49.27,235843.0,49.0,49.37,48.71,49.27,235843.0
2025-01-21 12:00:00,49.24,49.59,49.08,49.48,216760.0,49.24,49.59,49.08,49.48,216760.0
2025-01-21 12:30:00,49.48,49.92,49.34,49.35,238264.0,49.48,49.92,49.34,49.35,238264.0
2025-01-21 13:00:00,49.34,49.43,48.89,49.26,417930.0,49.34,49.43,48.89,49.26,417930.0
2025-01-21 13:30:00,49.27,49.45,48.95,49.0,365703.0,49.27,49.45,48.95,49.0,365703.0
2025-01-21 14:00:00,49.02,49.11,48.72,48.86,141656.0,49.02,49.11,48.72,48.86,141656.0
2025-01-21 14:30:00,48.86,48.95,48.7,48.8,140603.0,48.86,48.95,48.7,48.8,140603.0
2025-01-21 15:00:00,48.8,48.82,47.76,47.87,254679.0,48.8,48.82,47.76,47.87,254679.0
2025-01-21 15:30:00,47.89,48.63,47.84,48.63,827340.0,47.89,48.63,47.84,48.63,827340.0
2025-01-22 09:30:00,49.34,49.34,48.14,48.71,144711.0,49.34,49.34,48.14,48.71,144711.0
2025-01-22 10:00:00,48.71,49.02,48.59,48.97,110099.0,48.71,49.02,48.59,48.97,110099.0
2025-01-22 10:30:00,48.96,49.16,48.05,48.26,156381.0,48.96,49.16,48.05,48.26,156381.0
2025-01-22 11:00:00,48.24,48.46,48.12,48.21,124296.0,48.24,48.46,48.12,48.21,124296.0
2025-01-22 11:30:00,48.23,48.38,48.03,48.3,69419.0,48.23,48.38,48.03,48.3,69419.0
2025-01-22 12:00:00,48.29,48.63,48.24,48.48,86553.0,48.29,48.63,48.24,48.48,86553.0
2025-01-22 12:30:00,48.47,48.64,48.14,48.18,56288.0,48.47,48.64,48.14,48.18,56288.0
2025-01-22 13:00:00,48.18,48.56,47.97,48.25,96646.0,48.18,48.56,47.97,48.25,96646.0
2025-01-22 13:30:00,48.27,48.68,48.25,48.5,68804.0,48.27,48.68,48.25,48.5,68804.0
2025-01-22 14:00:00,48.5,48.6,48.39,48.44,56547.0,48.5,48.6,48.39,48.44,56547.0
2025-01-22 14:30:00,48.43,48.68,48.27,48.28,62172.0,48.43,48.68,48.27,48.28,62172.0
2025-01-22 15:00:00,48.26,48.26,47.52,47.54,193722.0,48.26,48.26,47.52,47.54,193722.0
2025-01-22 15:30:00,47.54,47.78,47.41,47.72,593170.0,47.54,47.78,47.41,47.72,593170.0
2025-01-23 09:30:00,47.13,47.62,46.6,47.2,149977.0,47.13,47.62,46.6,47.2,149977.0
2025-01-23 10:00:00,47.26,47.65,47.1,47.41,103793.0,47.26,47.65,47.1,47.41,103793.0
2025-01-23 10:30:00,47.37,48.1,47.35,47.89,73126.0,47.37,48.1,47.35,47.89,73126.0
2025-01-23 11:00:00,47.89,48.35,47.76,47.83,100862.0,47.89,48.35,47.76,47.83,100862.0
2025-01-23 11:30:00,47.83,48.36,47.71,47.71,87966.0,47.83,48.36,47.71,47.71,87966.0
2025-01-23 12:00:00,47.71,47.73,47.36,47.38,79714.0,47.71,47.73,47.36,47.38,79714.0
2025-01-23 12:30:00,47.36,47.52,47.16,47.2,72421.0,47.36,47.52,47.16,47.2,72421.0
2025-01-23 13:00:00,47.23,47.49,47.2,47.24,75243.0,47.23,47.49,47.2,47.24,75243.0
2025-01-23 13:30:00,47.23,47.37,47.13,47.37,65795.0,47.23,47.37,47.13,47.37,65795.0
2025-01-23 14:00:00,47.38,47.53,47.07,47.34,65992.0,47.38,47.53,47.07,47.34,65992.0
2025-01-23 14:30:00,47.32,47.42,47.25,47.34,58370.0,47.32,47.42,47.25,47.34,58370.0
2025-01-23 15:00:00,47.34,47.7,47.24,47.61,112841.0,47.34,47.7,47.24,47.61,112841.0
2025-01-23 15:30:00,47.65,48.03,47.57,47.94,360755.0,47.65,48.03,47.57,47.94,360755.0
2025-01-24 09:30:00,48.31,49.22,48.24,48.81,188157.0,48.31,49.22,48.24,48.81,188157.0
2025-01-24 10:00:00,48.82,49.48,48.68,49.29,188032.0,48.82,49.48,48.68,49.29,188032.0
2025-01-24 10:30:00,49.28,49.3,48.42,48.62,99677.0,49.28,49.3,48.42,48.62,99677.0
2025-01-24 11:00:00,48.67,49.63,48.67,49.52,162859.0,48.67,49.63,48.67,49.52,162859.0
2025-01-24 11:30:00,49.49,49.68,49.24,49.24,144411.0,49.49,49.68,49.24,49.24,144411.0
2025-01-24 12:00:00,49.22,49.24,48.92,49.11,99665.0,49.22,49.24,48.92,49.11,99665.0
2025-01-24 12:30:00,49.08,49.08,48.5,48.57,117583.0,49.08,49.08,48.5,48.57,117583.0
2025-01-24 13:00:00,48.58,48.72,48.37,48.55,84175.0,48.58,48.72,48.37,48.55,84175.0
2025-01-24 13:30:00,48.56,48.78,48.2,48.2,95406.0,48.56,48.78,48.2,48.2,95406.0
2025-01-24 14:00:00,48.2,48.35,47.99,48.3,134759.0,48.2,48.35,47.99,48.3,134759.0
2025-01-24 14:30:00,48.3,48.63,48.28,48.45,154204.0,48.3,48.63,48.28,48.45,154204.0
2025-01-24 15:00:00,48.47,48.53,48.09,48.12,75903.0,48.47,48.53,48.09,48.12,75903.0
2025-01-24 15:30:00,48.12,48.73,48.12,48.54,548861.0,48.12,48.73,48.12,48.54,548861.0
2025-01-27 09:30:00,47.84,48.99,47.48,48.63,139257.0,47.84,48.99,47.48,48.63,139257.0
2025-01-27 10:00:00,48.72,49.1,48.29,48.97,111876.0,48.72,49.1,48.29,48.97,111876.0
2025-01-27 10:30:00,48.98,48.98,48.4,48.52,74255.0,48.98,48.98,48.4,48.52,74255.0
2025-01-27 11:00:00,48.51,48.57,47.8,47.84,53809.0,48.51,48.57,47.8,47.84,53809.0
2025-01-27 11:30:00,47.8,48.04,47.58,47.96,51659.0,47.8,48.04,47.58,47.96,51659.0
2025-01-27 12:00:00,47.98,48.4,47.96,48.24,44449.0,47.98,48.4,47.96,48.24,44449.0
2025-01-27 12:30:00,48.25,48.39,48.08,48.19,53122.0,48.25,48.39,48.08,48.19,53122.0
2025-01-27 13:00:00,48.18,48.44,48.02,48.08,93096.0,48.18,48.44,48.02,48.08,93096.0
2025-01-27 13:30:00,48.08,48.38,47.93,47.97,87776.0,48.08,48.38,47.93,47.97,87776.0
2025-01-27 14:00:00,47.97,48.12,47.8,48.09,126717.0,47.97,48.12,47.8,48.09,126717.0
2025-01-27 14:30:00,48.07,48.09,47.72,47.8,94328.0,48.07,48.09,47.72,47.8,94328.0
2025-01-27 15:00:00,47.81,48.38,47.76,48.2,98496.0,47.81,48.38,47.76,48.2,98496.0
2025-01-27 15:30:00,48.21,48.96,48.2,48.96,422758.0,48.21,48.96,48.2,48.96,422758.0
2025-01-28 09:30:00,48.93,49.1,47.79,48.34,109240.0,48.93,49.1,47.79,48.34,109240.0
2025-01-28 10:00:00,48.39,48.58,48.15,48.22,180102.0,48.39,48.58,48.15,48.22,180102.0
2025-01-28 10:30:00,48.25,48.35,47.94,48.32,70047.0,48.25,48.35,47.94,48.32,70047.0
2025-01-28 11:00:00,48.32,48.35,47.94,48.06,96502.0,48.32,48.35,47.94,48.06,96502.0
2025-01-28 11:30:00,48.07,48.63,47.86,48.5,105803.0,48.07,48.63,47.86,48.5,105803.0
2025-01-28 12:00:00,48.52,49.07,48.5,49.04,91814.0,48.52,49.07,48.5,49.04,91814.0
2025-01-28 12:30:00,49.02,49.2,48.89,48.93,97761.0,49.02,49.2,48.89,48.93,97761.0
2025-01-28 13:00:00,48.95,49.44,48.85,49.33,92074.0,48.95,49.44,48.85,49.33,92074.0
2025-01-28 13:30:00,49.33,49.44,49.13,49.16,103661.0,49.33,49.44,49.13,49.16,103661.0
2025-01-28 14:00:00,49.16,49.68,49.16,49.42,100916.0,49.16,49.68,49.16,49.42,100916.0
2025-01-28 14:30:00,49.4,49.88,49.39,49.73,87450.0,49.4,49.88,49.39,49.73,87450.0
2025-01-28 15:00:00,49.72,49.88,49.54,49.63,119539.0,49.72,49.88,49.54,49.63,119539.0
2025-01-28 15:30:00,49.61,49.77,49.09,49.09,706560.0,49.61,49.77,49.09,49.09,706560.0
2025-01-29 09:30:00,49.28,49.67,48.85,49.33,95800.0,49.28,49.67,48.85,49.33,95800.0
2025-01-29 10:00:00,49.36,49.69,49.26,49.32,84311.0,49.36,49.69,49.26,49.32,84311.0
2025-01-29 10:30:00,49.34,49.47,49.15,49.32,59136.0,49.34,49.47,49.15,49.32,59136.0
2025-01-29 11:00:00,49.25,49.36,48.97,49.01,82074.0,49.25,49.36,48.97,49.01,82074.0
2025-01-29 11:30:00,48.96,49.17,48.45,48.49,64863.0,48.96,49.17,48.45,48.49,64863.0
2025-01-29 12:00:00,48.46,48.72,48.4,48.55,69188.0,48.46,48.72,48.4,48.55,69188.0
2025-01-29 12:30:00,48.59,48.86,48.52,48.8,82079.0,48.59,48.86,48.52,48.8,82079.0
2025-01-29 13:00:00,48.8,48.94,48.52,48.94,55367.0,48.8,48.94,48.52,48.94,55367.0
2025-01-29 13:30:00,48.9,48.94,48.52,48.52,67869.0,48.9,48.94,48.52,48.52,67869.0
2025-01-29 14:00:00,48.52,48.52,47.54,47.8,234554.0,48.52,48.52,47.54,47.8,234554.0
2025-01-29 14:30:00,47.78,48.75,47.67,48.5,205211.0,47.78,48.75,47.67,48.5,205211.0
2025-01-29 15:00:00,48.51,48.77,48.13,48.59,124734.0,48.51,48.77,48.13,48.59,124734.0
2025-01-29 15:30:00,48.64,48.91,48.35,48.5,422258.0,48.64,48.91,48.35,48.5,422258.0
2025-01-30 09:30:00,49.03,49.87,48.65,49.52,343060.0,49.03,49.87,48.65,49.52,343060.0
2025-01-30 10:00:00,49.53,50.3,49.42,50.16,179076.0,49.53,50.3,49.42,50.16,179076.0
2025-01-30 10:30:00,50.19,50.42,49.43,49.53,138509.0,50.19,50.42,49.43,49.53,138509.0
2025-01-30 11:00:00,49.56,50.0,49.53,50.0,90041.0,49.56,50.0,49.53,50.0,90041.0
2025-01-30 11:30:00,50.01,50.43,49.88,50.34,101281.0,50.01,50.43,49.88,50.34,101281.0
2025-01-30 12:00:00,50.37,50.52,50.21,50.34,79549.0,50.37,50.52,50.21,50.34,79549.0
2025-01-30 12:30:00,50.31,50.44,50.09,50.34,61459.0,50.31,50.44,50.09,50.34,61459.0
2025-01-30 13:00:00,50.31,50.39,50.12,50.35,56644.0,50.31,50.39,50.12,50.35,56644.0
2025-01-30 13:30:00,50.38,50.78,50.34,50.65,88727.0,50.38,50.78,50.34,50.65,88727.0
2025-01-30 14:00:00,50.64,50.74,50.35,50.39,76155.0,50.64,50.74,50.35,50.39,76155.0
2025-01-30 14:30:00,50.39,50.69,50.33,50.67,79260.0,50.39,50.69,50.33,50.67,79260.0
2025-01-30 15:00:00,50.67,50.83,50.61,50.62,95434.0,50.67,50.83,50.61,50.62,95434.0
2025-01-30 15:30:00,50.64,50.68,49.65,50.1,485816.0,50.64,50.68,49.65,50.1,485816.0
2025-01-31 09:30:00,50.33,51.16,49.9,50.23,121882.0,50.33,51.16,49.9,50.23,121882.0
2025-01-31 10:00:00,50.22,50.9,50.1,50.75,113982.0,50.22,50.9,50.1,50.75,113982.0
2025-01-31 10:30:00,50.79,51.03,50.16,50.19,116621.0,50.79,51.03,50.16,50.19,116621.0
2025-01-31 11:00:00,50.24,50.29,49.91,49.97,95588.0,50.24,50.29,49.91,49.97,95588.0
2025-01-31 11:30:00,49.97,50.27,49.63,49.68,60995.0,49.97,50.27,49.63,49.68,60995.0
2025-01-31 12:00:00,49.66,49.71,49.29,49.35,66812.0,49.66,49.71,49.29,49.35,66812.0
2025-01-31 12:30:00,49.36,49.5,49.17,49.24,90087.0,49.36,49.5,49.17,49.24,90087.0
2025-01-31 13:00:00,49.21,49.31,48.74,48.78,97585.0,49.21,49.31,48.74,48.78,97585.0
2025-01-31 13:30:00,48.78,48.83,48.07,48.48,166807.0,48.78,48.83,48.07,48.48,166807.0
2025-01-31 14:00:00,48.48,48.56,47.99,48.26,162534.0,48.48,48.56,47.99,48.26,162534.0
2025-01-31 14:30:00,48.31,48.45,47.8,48.16,125893.0,48.31,48.45,47.8,48.16,125893.0
2025-01-31 15:00:00,48.14,48.14,47.14,47.37,188255.0,48.14,48.14,47.14,47.37,188255.0
2025-01-31 15:30:00,47.38,48.43,47.38,48.38,741782.0,47.38,48.43,47.38,48.38,741782.0
2025-02-03 09:30:00,46.15,46.5,44.71,45.66,526474.0,46.15,46.5,44.71,45.66,526474.0
2025-02-03 10:00:00,45.62,47.1,44.87,46.88,307980.0,45.62,47.1,44.87,46.88,307980.0
2025-02-03 10:30:00,46.92,47.21,46.56,47.1,174678.0,46.92,47.21,46.56,47.1,174678.0
2025-02-03 11:00:00,47.0,47.29,46.53,47.05,96256.0,47.0,47.29,46.53,47.05,96256.0
2025-02-03 11:30:00,47.09,47.36,46.57,46.74,88734.0,47.09,47.36,46.57,46.74,88734.0
2025-02-03 12:00:00,46.75,47.07,46.7,46.75,58711.0,46.75,47.07,46.7,46.75,58711.0
2025-02-03 12:30:00,46.75,46.94,46.57,46.63,85620.0,46.75,46.94,46.57,46.63,85620.0
2025-02-03 13:00:00,46.63,46.82,46.47,46.55,40499.0,46.63,46.82,46.47,46.55,40499.0
2025-02-03 13:30:00,46.55,46.81,46.5,46.65,55635.0,46.55,46.81,46.5,46.65,55635.0
2025-02-03 14:00:00,46.65,46.77,46.48,46.5,58135.0,46.65,46.77,46.48,46.5,58135.0
2025-02-03 14:30:00,46.47,46.57,46.04,46.15,61180.0,46.47,46.57,46.04,46.15,61180.0
2025-02-03 15:00:00,46.16,46.18,45.92,45.97,92842.0,46.16,46.18,45.92,45.97,92842.0
2025-02-03 15:30:00,45.98,46.2,45.86,45.94,457015.0,45.98,46.2,45.86,45.94,457015.0
2025-02-04 09:30:00,46.16,47.21,45.86,46.78,169904.0,46.16,47.21,45.86,46.78,169904.0
2025-02-04 10:00:00,46.78,47.63,46.65,47.06,142252.0,46.78,47.63,46.65,47.06,142252.0
2025-02-04 10:30:00,47.04,47.13,46.82,47.03,53570.0,47.04,47.13,46.82,47.03,53570.0
2025-02-04 11:00:00,47.02,47.07,46.82,47.04,75496.0,47.02,47.07,46.82,47.04,75496.0
2025-02-04 11:30:00,47.09,47.31,47.05,47.09,73601.0,47.09,47.31,47.05,47.09,73601.0
2025-02-04 12:00:00,47.08,47.31,46.98,47.02,44016.0,47.08,47.31,46.98,47.02,44016.0
2025-02-04 12:30:00,47.02,47.6,47.01,47.57,27860.0,47.02,47.6,47.01,47.57,27860.0
2025-02-04 13:00:00,47.59,47.74,47.49,47.58,55705.0,47.59,47.74,47.49,47.58,55705.0
2025-02-04 13:30:00,47.54,47.8,47.43,47.45,61669.0,47.54,47.8,47.43,47.45,61669.0
2025-02-04 14:00:00,47.43,47.52,47.15,47.18,117193.0,47.43,47.52,47.15,47.18,117193.0
2025-02-04 14:30:00,47.19,47.35,47.12,47.16,95909.0,47.19,47.35,47.12,47.16,95909.0
2025-02-04 15:00:00,47.16,47.26,46.97,47.25,120469.0,47.16,47.26,46.97,47.25,120469.0
2025-02-04 15:30:00,47.23,47.53,47.08,47.38,227142.0,47.23,47.53,47.08,47.38,227142.0
2025-02-05 09:30:00,47.43,48.06,46.92,47.57,105237.0,47.43,48.06,46.92,47.57,105237.0
2025-02-05 10:00:00,47.51,47.86,47.25,47.82,61092.0,47.51,47.86,47.25,47.82,61092.0
2025-02-05 10:30:00,47.78,47.97,47.47,47.84,40609.0,47.78,47.97,47.47,47.84,40609.0
2025-02-05 11:00:00,47.79,48.01,47.49,47.95,31499.0,47.79,48.01,47.49,47.95,31499.0
2025-02-05 11:30:00,47.92,47.94,47.65,47.88,49668.0,47.92,47.94,47.65,47.88,49668.0
2025-02-05 12:00:00,47.88,47.89,47.52,47.52,31505.0,47.88,47.89,47.52,47.52,31505.0
2025-02-05 12:30:00,47.52,47.68,47.4,47.45,42683.0,47.52,47.68,47.4,47.45,42683.0
2025-02-05 13:00:00,47.46,47.55,47.23,47.34,52010.0,47.46,47.55,47.23,47.34,52010.0
2025-02-05 13:30:00,47.29,47.54,47.28,47.54,53574.0,47.29,47.54,47.28,47.54,53574.0
2025-02-05 14:00:00,47.49,47.78,47.47,47.67,46369.0,47.49,47.78,47.47,47.67,46369.0
2025-02-05 14:30:00,47.67,47.86,47.52,47.75,49688.0,47.67,47.86,47.52,47.75,49688.0
2025-02-05 15:00:00,47.75,47.81,47.57,47.81,60865.0,47.75,47.81,47.57,47.81,60865.0
2025-02-05 15:30:00,47.8,48.4,47.8,48.33,325848.0,47.8,48.4,47.8,48.33,325848.0
2025-02-06 09:30:00,48.96,49.88,48.74,49.13,193285.0,48.96,49.88,48.74,49.13,193285.0
2025-02-06 10:00:00,49.12,49.52,48.6,48.61,119727.0,49.12,49.52,48.6,48.61,119727.0
2025-02-06 10:30:00,48.55,48.87,48.44,48.84,84784.0,48.55,48.87,48.44,48.84,84784.0
2025-02-06 11:00:00,48.85,49.09,48.75,48.91,64321.0,48.85,49.09,48.75,48.91,64321.0
2025-02-06 11:30:00,48.86,48.86,48.26,48.35,49193.0,48.86,48.86,48.26,48.35,49193.0
2025-02-06 12:00:00,48.32,48.52,48.26,48.41,48657.0,48.32,48.52,48.26,48.41,48657.0
2025-02-06 12:30:00,48.38,48.56,48.17,48.2,61264.0,48.38,48.56,48.17,48.2,61264.0
2025-02-06 13:00:00,48.24,48.32,48.13,48.16,59856.0,48.24,48.32,48.13,48.16,59856.0
2025-02-06 13:30:00,48.2,48.43,48.02,48.14,68592.0,48.2,48.43,48.02,48.14,68592.0
2025-02-06 14:00:00,48.14,48.14,47.4,47.46,114167.0,48.14,48.14,47.4,47.46,114167.0
2025-02-06 14:30:00,47.46,47.51,47.2,47.48,74144.0,47.46,47.51,47.2,47.48,74144.0
2025-02-06 15:00:00,47.5,47.57,47.28,47.33,98305.0,47.5,47.57,47.28,47.33,98305.0
2025-02-06 15:30:00,47.33,47.56,47.07,47.36,447283.0,47.33,47.56,47.07,47.36,447283.0
2025-02-07 09:30:00,47.01,47.18,46.41,46.51,100089.0,47.01,47.18,46.41,46.51,100089.0
2025-02-07 10:00:00,46.5,46.55,44.84,45.23,445081.0,46.5,46.55,44.84,45.23,445081.0
2025-02-07 10:30:00,45.23,45.47,44.48,44.71,217247.0,45.23,45.47,44.48,44.71,217247.0
2025-02-07 11:00:00,44.71,44.89,44.25,44.26,186237.0,44.71,44.89,44.25,44.26,186237.0
2025-02-07 11:30:00,44.25,44.4,43.98,43.98,183654.0,44.25,44.4,43.98,43.98,183654.0
2025-02-07 12:00:00,44.0,44.6,43.95,44.57,166527.0,44.0,44.6,43.95,44.57,166527.0
2025-02-07 12:30:00,44.59,44.59,44.14,44.16,154249.0,44.59,44.59,44.14,44.16,154249.0
2025-02-07 13:00:00,44.16,44.23,43.8,43.83,152689.0,44.16,44.23,43.8,43.83,152689.0
2025-02-07 13:30:00,43.83,43.95,43.4,43.41,193392.0,43.83,43.95,43.4,43.41,193392.0
2025-02-07 14:00:00,43.43,43.77,43.13,43.72,360341.0,43.43,43.77,43.13,43.72,360341.0
2025-02-07 14:30:00,43.7,44.21,43.66,43.91,300136.0,43.7,44.21,43.66,43.91,300136.0
2025-02-07 15:00:00,43.91,43.91,43.58,43.62,102345.0,43.91,43.91,43.58,43.62,102345.0
2025-02-07 15:30:00,43.61,43.99,43.45,43.8,1007346.0,43.61,43.99,43.45,43.8,1007346.0
2025-02-10 09:30:00,45.22,45.49,44.28,44.62,368212.0,45.22,45.49,44.28,44.62,368212.0
2025-02-10 10:00:00,44.64,45.14,44.61,44.98,127254.0,44.64,45.14,44.61,44.98,127254.0
2025-02-10 10:30:00,45.0,45.0,43.97,44.02,159671.0,45.0,45.0,43.97,44.02,159671.0
2025-02-10 11:00:00,44.04,44.36,43.78,43.79,130724.0,44.04,44.36,43.78,43.79,130724.0
2025-02-10 11:30:00,43.83,44.25,43.72,44.16,117892.0,43.83,44.25,43.72,44.16,117892.0
2025-02-10 12:00:00,44.18,44.44,44.06,44.4,65353.0,44.18,44.44,44.06,44.4,65353.0
2025-02-10 12:30:00,44.38,44.7,44.29,44.63,65003.0,44.38,44.7,44.29,44.63,65003.0
2025-02-10 13:00:00,44.63,44.97,44.54,44.77,78704.0,44.63,44.97,44.54,44.77,78704.0
2025-02-10 13:30:00,44.8,44.88,44.68,44.79,72727.0,44.8,44.88,44.68,44.79,72727.0
2025-02-10 14:00:00,44.79,44.8,44.49,44.55,72304.0,44.79,44.8,44.49,44.55,72304.0
2025-02-10 14:30:00,44.53,44.74,44.4,44.57,64670.0,44.53,44.74,44.4,44.57,64670.0
2025-02-10 15:00:00,44.57,44.67,44.5,44.65,92412.0,44.57,44.67,44.5,44.65,92412.0
2025-02-10 15:30:00,44.62,44.78,44.47,44.5,350636.0,44.62,44.78,44.47,44.5,350636.0
2025-02-11 09:30:00,44.36,44.79,44.06,44.32,83543.0,44.36,44.79,44.06,44.32,83543.0
2025-02-11 10:00:00,44.27,44.76,44.18,44.74,96307.0,44.27,44.76,44.18,44.74,96307.0
2025-02-11 10:30:00,44.75,44.75,44.46,44.49,28603.0,44.75,44.75,44.46,44.49,28603.0
2025-02-11 11:00:00,44.5,44.58,43.79,43.97,61710.0,44.5,44.58,43.79,43.97,61710.0
2025-02-11 11:30:00,43.96,44.08,43.68,43.78,66570.0,43.96,44.08,43.68,43.78,66570.0
2025-02-11 12:00:00,43.75,43.88,43.54,43.81,36253.0,43.75,43.88,43.54,43.81,36253.0
2025-02-11 12:30:00,43.81,43.88,43.53,43.54,61340.0,43.81,43.88,43.53,43.54,61340.0
2025-02-11 13:00:00,43.58,43.69,43.42,43.42,57204.0,43.58,43.69,43.42,43.42,57204.0
2025-02-11 13:30:00,43.43,43.7,43.43,43.7,78905.0,43.43,43.7,43.43,43.7,78905.0
2025-02-11 14:00:00,43.66,44.11,43.66,44.09,50786.0,43.66,44.11,43.66,44.09,50786.0
2025-02-11 14:30:00,44.09,44.32,44.07,44.2,74054.0,44.09,44.32,44.07,44.2,74054.0
2025-02-11 15:00:00,44.18,44.37,44.0,44.35,90405.0,44.18,44.37,44.0,44.35,90405.0
2025-02-11 15:30:00,44.33,44.51,44.18,44.39,363467.0,44.33,44.51,44.18,44.39,363467.0
2025-02-12 09:30:00,43.18,43.79,42.79,43.6,296277.0,43.18,43.79,42.79,43.6,296277.0
2025-02-12 10:00:00,43.58,43.86,43.27,43.72,297172.0,43.58,43.86,43.27,43.72,297172.0
2025-02-12 10:30:00,43.71,44.1,43.63,43.83,81875.0,43.71,44.1,43.63,43.83,81875.0
2025-02-12 11:00:00,43.82,43.85,43.44,43.61,96305.0,43.82,43.85,43.44,43.61,96305.0
2025-02-12 11:30:00,43.61,43.86,43.47,43.49,86087.0,43.61,43.86,43.47,43.49,86087.0
2025-02-12 12:00:00,43.48,43.67,43.22,43.63,88389.0,43.48,43.67,43.22,43.63,88389.0
2025-02-12 12:30:00,43.6,44.0,43.6,43.96,100232.0,43.6,44.0,43.6,43.96,100232.0
2025-02-12 13:00:00,43.93,44.33,43.86,44.27,55177.0,43.93,44.33,43.86,44.27,55177.0
2025-02-12 13:30:00,44.3,44.78,44.29,44.66,94406.0,44.3,44.78,44.29,44.66,94406.0
2025-02-12 14:00:00,44.66,44.78,44.54,44.62,634706.0,44.66,44.78,44.54,44.62,634706.0
2025-02-12 14:30:00,44.59,44.99,44.59,44.83,107878.0,44.59,44.99,44.59,44.83,107878.0
2025-02-12 15:00:00,44.84,44.97,44.72,44.75,137352.0,44.84,44.97,44.72,44.75,137352.0
2025-02-12 15:30:00,44.76,45.46,44.75,45.39,709034.0,44.76,45.46,44.75,45.39,709034.0
2025-02-13 09:30:00,45.78,47.28,45.53,47.18,298502.0,45.78,47.28,45.53,47.18,298502.0
2025-02-13 10:00:00,47.11,48.59,46.98,48.11,495643.0,47.11,48.59,46.98,48.11,495643.0
2025-02-13 10:30:00,48.05,48.25,47.7,47.83,259803.0,48.05,48.25,47.7,47.83,259803.0
2025-02-13 11:00:00,47.84,48.45,47.74,48.13,275671.0,47.84,48.45,47.74,48.13,275671.0
2025-02-13 11:30:00,48.13,48.68,47.35,47.52,279466.0,48.13,48.68,47.35,47.52,279466.0
2025-02-13 12:00:00,47.47,47.7,47.33,47.38,69322.0,47.47,47.7,47.33,47.38,69322.0
2025-02-13 12:30:00,47.33,47.35,47.05,47.22,117300.0,47.33,47.35,47.05,47.22,117300.0
2025-02-13 13:00:00,47.22,47.3,46.83,46.85,89368.0,47.22,47.3,46.83,46.85,89368.0
2025-02-13 13:30:00,46.87,47.04,46.7,46.9,65623.0,46.87,47.04,46.7,46.9,65623.0
2025-02-13 14:00:00,46.9,47.36,46.71,46.76,134402.0,46.9,47.36,46.71,46.76,134402.0
2025-02-13 14:30:00,46.75,47.24,46.68,47.1,103725.0,46.75,47.24,46.68,47.1,103725.0
2025-02-13 15:00:00,47.11,47.71,47.0,47.68,122618.0,47.11,47.71,47.0,47.68,122618.0
2025-02-13 15:30:00,47.69,47.73,47.17,47.57,423181.0,47.69,47.73,47.17,47.57,423181.0
2025-02-14 09:30:00,49.25,51.08,49.25,51.06,719442.0,49.25,51.08,49.25,51.06,719442.0
2025-02-14 10:00:00,51.06,51.13,49.84,50.16,357317.0,51.06,51.13,49.84,50.16,357317.0
2025-02-14 10:30:00,50.2,50.41,49.68,49.86,244774.0,50.2,50.41,49.68,49.86,244774.0
2025-02-14 11:00:00,49.83,50.05,49.66,49.9,114304.0,49.83,50.05,49.66,49.9,114304.0
2025-02-14 11:30:00,49.92,50.26,49.89,50.23,131983.0,49.92,50.26,49.89,50.23,131983.0
2025-02-14 12:00:00,50.22,50.23,49.89,49.89,94939.0,50.22,50.23,49.89,49.89,94939.0
2025-02-14 12:30:00,49.9,50.1,49.65,50.1,140972.0,49.9,50.1,49.65,50.1,140972.0
2025-02-14 13:00:00,50.08,50.08,49.71,49.75,72533.0,50.08,50.08,49.71,49.75,72533.0
2025-02-14 13:30:00,49.79,49.86,49.38,49.39,57893.0,49.79,49.86,49.38,49.39,57893.0
2025-02-14 14:00:00,49.38,49.61,49.18,49.21,87769.0,49.38,49.61,49.18,49.21,87769.0
2025-02-14 14:30:00,49.22,49.39,49.13,49.35,55309.0,49.22,49.39,49.13,49.35,55309.0
2025-02-14 15:00:00,49.35,49.55,49.19,49.38,88288.0,49.35,49.55,49.19,49.38,88288.0
2025-02-14 15:30:00,49.37,49.48,49.16,49.41,465899.0,49.37,49.48,49.16,49.41,465899.0
2025-02-18 09:30:00,48.23,48.91,47.69,48.4,337678.0,48.23,48.91,47.69,48.4,337678.0
2025-02-18 10:00:00,48.47,49.2,48.2,48.87,154560.0,48.47,49.2,48.2,48.87,154560.0
2025-02-18 10:30:00,48.89,49.3,48.85,49.15,160892.0,48.89,49.3,48.85,49.15,160892.0
2025-02-18 11:00:00,49.16,49.19,48.8,48.9,112962.0,49.16,49.19,48.8,48.9,112962.0
2025-02-18 11:30:00,48.93,49.08,48.61,48.98,119689.0,48.93,49.08,48.61,48.98,119689.0
2025-02-18 12:00:00,48.98,49.1,48.76,48.88,114502.0,48.98,49.1,48.76,48.88,114502.0
2025-02-18 12:30:00,48.89,48.93,48.45,48.48,101350.0,48.89,48.93,48.45,48.48,101350.0
2025-02-18 13:00:00,48.45,48.53,48.2,48.27,66183.0,48.45,48.53,48.2,48.27,66183.0
2025-02-18 13:30:00,48.28,48.28,47.97,48.2,130675.0,48.28,48.28,47.97,48.2,130675.0
2025-02-18 14:00:00,48.19,48.44,48.15,48.41,117065.0,48.19,48.44,48.15,48.41,117065.0
2025-02-18 14:30:00,48.39,48.65,48.34,48.64,84326.0,48.39,48.65,48.34,48.64,84326.0
2025-02-18 15:00:00,48.65,49.02,48.37,48.97,130214.0,48.65,49.02,48.37,48.97,130214.0
2025-02-18 15:30:00,48.99,49.22,48.7,49.09,692825.0,48.99,49.22,48.7,49.09,692825.0
2025-02-19 09:30:00,47.96,48.38,46.38,46.79,384929.0,47.96,48.38,46.38,46.79,384929.0
2025-02-19 10:00:00,46.79,46.98,46.31,46.85,434587.0,46.79,46.98,46.31,46.85,434587.0
2025-02-19 10:30:00,46.82,47.02,46.56,47.02,190975.0,46.82,47.02,46.56,47.02,190975.0
2025-02-19 11:00:00,47.02,47.28,46.9,47.2,117374.0,47.02,47.28,46.9,47.2,117374.0
2025-02-19 11:30:00,47.15,47.23,46.77,47.04,120766.0,47.15,47.23,46.77,47.04,120766.0
2025-02-19 12:00:00,47.05,47.48,46.9,46.9,140452.0,47.05,47.48,46.9,46.9,140452.0
2025-02-19 12:30:00,46.89,47.05,46.72,46.79,208341.0,46.89,47.05,46.72,46.79,208341.0
2025-02-19 13:00:00,46.81,46.9,46.72,46.77,164912.0,46.81,46.9,46.72,46.77,164912.0
2025-02-19 13:30:00,46.77,47.09,46.65,46.83,178232.0,46.77,47.09,46.65,46.83,178232.0
2025-02-19 14:00:00,46.8,46.86,46.71,46.75,241865.0,46.8,46.86,46.71,46.75,241865.0
2025-02-19 14:30:00,46.75,47.25,46.65,47.04,258549.0,46.75,47.25,46.65,47.04,258549.0
2025-02-19 15:00:00,47.04,47.05,45.76,45.83,495090.0,47.04,47.05,45.76,45.83,495090.0
2025-02-19 15:30:00,45.81,46.6,45.7,46.33,1065791.0,45.81,46.6,45.7,46.33,1065791.0
2025-02-20 09:30:00,49.22,51.0,46.16,46.65,1521590.0,49.22,51.0,46.16,46.65,1521590.0
2025-02-20 10:00:00,46.68,47.29,44.58,44.79,772288.0,46.68,47.29,44.58,44.79,772288.0
2025-02-20 10:30:00,44.79,45.24,43.47,44.26,760476.0,44.79,45.24,43.47,44.26,760476.0
2025-02-20 11:00:00,44.25,45.43,44.21,44.5,525039.0,44.25,45.43,44.21,44.5,525039.0
2025-02-20 11:30:00,44.49,45.04,44.13,44.98,323087.0,44.49,45.04,44.13,44.98,323087.0
2025-02-20 12:00:00,44.94,45.49,44.81,45.41,223003.0,44.94,45.49,44.81,45.41,223003.0
2025-02-20 12:30:00,45.41,45.74,44.92,44.99,188684.0,45.41,45.74,44.92,44.99,188684.0
2025-02-20 13:00:00,44.98,45.5,44.97,45.46,190747.0,44.98,45.5,44.97,45.46,190747.0
2025-02-20 13:30:00,45.46,46.2,45.43,45.77,189453.0,45.46,46.2,45.43,45.77,189453.0
2025-02-20 14:00:00,45.76,46.42,45.5,45.86,381766.0,45.76,46.42,45.5,45.86,381766.0
2025-02-20 14:30:00,45.85,45.95,45.25,45.48,264172.0,45.85,45.95,45.25,45.48,264172.0
2025-02-20 15:00:00,45.48,45.71,45.14,45.3,461433.0,45.48,45.71,45.14,45.3,461433.0
2025-02-20 15:30:00,45.33,46.17,45.03,46.1,1145618.0,45.33,46.17,45.03,46.1,1145618.0
2025-02-21 09:30:00,46.26,46.8,44.32,44.36,215328.0,46.26,46.8,44.32,44.36,215328.0
2025-02-21 10:00:00,44.31,44.53,43.3,43.37,334821.0,44.31,44.53,43.3,43.37,334821.0
2025-02-21 10:30:00,43.36,43.51,43.11,43.28,358436.0,43.36,43.51,43.11,43.28,358436.0
2025-02-21 11:00:00,43.27,44.0,43.15,43.93,281538.0,43.27,44.0,43.15,43.93,281538.0
2025-02-21 11:30:00,43.93,44.02,43.44,43.5,176761.0,43.93,44.02,43.44,43.5,176761.0
2025-02-21 12:00:00,43.53,43.68,43.15,43.18,169618.0,43.53,43.68,43.15,43.18,169618.0
2025-02-21 12:30:00,43.17,43.23,42.83,42.85,219270.0,43.17,43.23,42.83,42.85,219270.0
2025-02-21 13:00:00,42.87,43.17,42.5,43.13,206182.0,42.87,43.17,42.5,43.13,206182.0
2025-02-21 13:30:00,43.14,43.24,42.5,42.53,192678.0,43.14,43.24,42.5,42.53,192678.0
2025-02-21 14:00:00,42.53,42.75,42.26,42.29,198441.0,42.53,42.75,42.26,42.29,198441.0
2025-02-21 14:30:00,42.3,42.47,41.72,41.75,242841.0,42.3,42.47,41.72,41.75,242841.0
2025-02-21 15:00:00,41.73,42.12,41.51,42.08,295681.0,41.73,42.12,41.51,42.08,295681.0
2025-02-21 15:30:00,42.09,42.4,41.82,41.83,745865.0,42.09,42.4,41.82,41.83,745865.0
2025-02-24 09:30:00,41.8,42.53,41.35,41.97,383134.0,41.8,42.53,41.35,41.97,383134.0
2025-02-24 10:00:00,41.96,42.16,41.19,41.55,254350.0,41.96,42.16,41.19,41.55,254350.0
2025-02-24 10:30:00,41.54,41.78,41.26,41.47,198466.0,41.54,41.78,41.26,41.47,198466.0
2025-02-24 11:00:00,41.45,42.09,41.39,42.09,198056.0,41.45,42.09,41.39,42.09,198056.0
2025-02-24 11:30:00,42.08,42.73,41.7,41.74,198105.0,42.08,42.73,41.7,41.74,198105.0
2025-02-24 12:00:00,41.75,41.85,41.41,41.71,134039.0,41.75,41.85,41.41,41.71,134039.0
2025-02-24 12:30:00,41.71,42.11,41.6,41.86,111116.0,41.71,42.11,41.6,41.86,111116.0
2025-02-24 13:00:00,41.86,42.24,41.84,42.24,86442.0,41.86,42.24,41.84,42.24,86442.0
2025-02-24 13:30:00,42.24,42.53,42.2,42.36,108745.0,42.24,42.53,42.2,42.36,108745.0
2025-02-24 14:00:00,42.36,42.47,42.19,42.23,87173.0,42.36,42.47,42.19,42.23,87173.0
2025-02-24 14:30:00,42.23,42.35,41.94,41.97,89838.0,42.23,42.35,41.94,41.97,89838.0
2025-02-24 15:00:00,41.98,42.27,41.78,41.78,194997.0,41.98,42.27,41.78,41.78,194997.0
2025-02-24 15:30:00,41.78,41.98,41.24,41.3,605727.0,41.78,41.98,41.24,41.3,605727.0
2025-02-25 09:30:00,41.82,43.2,41.82,42.7,416714.0,41.82,43.2,41.82,42.7,416714.0
2025-02-25 10:00:00,42.7,42.7,41.42,41.53,250525.0,42.7,42.7,41.42,41.53,250525.0
2025-02-25 10:30:00,41.54,42.14,41.47,41.92,196714.0,41.54,42.14,41.47,41.92,196714.0
2025-02-25 11:00:00,41.93,42.04,41.32,41.36,167751.0,41.93,42.04,41.32,41.36,167751.0
2025-02-25 11:30:00,41.37,41.9,41.13,41.77,126707.0,41.37,41.9,41.13,41.77,126707.0
2025-02-25 12:00:00,41.77,41.82,41.54,41.79,80780.0,41.77,41.82,41.54,41.79,80780.0
2025-02-25 12:30:00,41.8,42.4,41.76,42.38,97883.0,41.8,42.4,41.76,42.38,97883.0
2025-02-25 13:00:00,42.37,42.72,42.29,42.33,125604.0,42.37,42.72,42.29,42.33,125604.0
2025-02-25 13:30:00,42.29,42.4,42.1,42.17,95817.0,42.29,42.4,42.1,42.17,95817.0
2025-02-25 14:00:00,42.18,42.23,41.72,41.78,100389.0,42.18,42.23,41.72,41.78,100389.0
2025-02-25 14:30:00,41.76,42.67,41.76,42.6,143982.0,41.76,42.67,41.76,42.6,143982.0
2025-02-25 15:00:00,42.57,43.1,42.55,42.97,225248.0,42.57,43.1,42.55,42.97,225248.0
2025-02-25 15:30:00,42.96,43.03,42.47,42.87,690172.0,42.96,43.03,42.47,42.87,690172.0
2025-02-26 09:30:00,43.49,43.5,42.19,43.11,194170.0,43.49,43.5,42.19,43.11,194170.0
2025-02-26 10:00:00,43.11,43.11,42.48,42.52,86784.0,43.11,43.11,42.48,42.52,86784.0
2025-02-26 10:30:00,42.52,43.16,42.52,43.05,73482.0,42.52,43.16,42.52,43.05,73482.0
2025-02-26 11:00:00,43.07,43.27,42.78,43.02,77492.0,43.07,43.27,42.78,43.02,77492.0
2025-02-26 11:30:00,43.0,43.37,42.89,43.14,74054.0,43.0,43.37,42.89,43.14,74054.0
2025-02-26 12:00:00,43.14,43.37,43.0,43.18,101649.0,43.14,43.37,43.0,43.18,101649.0
2025-02-26 12:30:00,43.24,43.26,42.73,42.77,61212.0,43.24,43.26,42.73,42.77,61212.0
2025-02-26 13:00:00,42.8,43.0,42.59,42.73,78133.0,42.8,43.0,42.59,42.73,78133.0
2025-02-26 13:30:00,42.69,42.86,42.38,42.48,83630.0,42.69,42.86,42.38,42.48,83630.0
2025-02-26 14:00:00,42.43,42.72,42.36,42.52,104908.0,42.43,42.72,42.36,42.52,104908.0
2025-02-26 14:30:00,42.48,42.71,42.46,42.5,100266.0,42.48,42.71,42.46,42.5,100266.0
2025-02-26 15:00:00,42.51,42.83,42.42,42.63,120206.0,42.51,42.83,42.42,42.63,120206.0
2025-02-26 15:30:00,42.62,42.89,42.5,42.62,355182.0,42.62,42.89,42.5,42.62,355182.0
2025-02-27 09:30:00,42.38,42.4,40.38,40.4,468448.0,42.38,42.4,40.38,40.4,468448.0
2025-02-27 10:00:00,40.36,41.15,40.25,40.99,207934.0,40.36,41.15,40.25,40.99,207934.0
2025-02-27 10:30:00,40.99,41.15,40.68,40.82,138693.0,40.99,41.15,40.68,40.82,138693.0
2025-02-27 11:00:00,40.77,41.29,40.7,40.8,89982.0,40.77,41.29,40.7,40.8,89982.0
2025-02-27 11:30:00,40.78,40.93,40.7,40.81,81559.0,40.78,40.93,40.7,40.81,81559.0
2025-02-27 12:00:00,40.81,40.97,40.48,40.67,101052.0,40.81,40.97,40.48,40.67,101052.0
2025-02-27 12:30:00,40.66,40.75,40.37,40.38,94947.0,40.66,40.75,40.37,40.38,94947.0
2025-02-27 13:00:00,40.41,40.57,40.35,40.52,73330.0,40.41,40.57,40.35,40.52,73330.0
2025-02-27 13:30:00,40.49,40.53,40.26,40.29,85198.0,40.49,40.53,40.26,40.29,85198.0
2025-02-27 14:00:00,40.3,40.33,39.75,39.75,147581.0,40.3,40.33,39.75,39.75,147581.0
2025-02-27 14:30:00,39.76,39.87,39.63,39.79,207817.0,39.76,39.87,39.63,39.79,207817.0
2025-02-27 15:00:00,39.77,39.78,39.25,39.43,278210.0,39.77,39.78,39.25,39.43,278210.0
2025-02-27 15:30:00,39.44,39.61,39.22,39.54,711890.0,39.44,39.61,39.22,39.54,711890.0
2025-02-28 09:30:00,39.0,39.94,38.6,39.73,228536.0,39.0,39.94,38.6,39.73,228536.0
2025-02-28 10:00:00,39.67,40.34,39.52,40.3,362723.0,39.67,40.34,39.52,40.3,362723.0
2025-02-28 10:30:00,40.3,40.4,39.94,40.18,191664.0,40.3,40.4,39.94,40.18,191664.0
2025-02-28 11:00:00,40.19,40.28,39.68,39.7,138451.0,40.19,40.28,39.68,39.7,138451.0
2025-02-28 11:30:00,39.67,40.12,39.65,39.9,88467.0,39.67,40.12,39.65,39.9,88467.0
2025-02-28 12:00:00,39.93,39.98,39.68,39.82,86939.0,39.93,39.98,39.68,39.82,86939.0
2025-02-28 12:30:00,39.79,39.86,39.35,39.35,97961.0,39.79,39.86,39.35,39.35,97961.0
2025-02-28 13:00:00,39.36,39.56,39.01,39.27,133632.0,39.36,39.56,39.01,39.27,133632.0
2025-02-28 13:30:00,39.25,39.43,38.98,38.99,113714.0,39.25,39.43,38.98,38.99,113714.0
2025-02-28 14:00:00,39.01,39.13,38.89,38.94,94354.0,39.01,39.13,38.89,38.94,94354.0
2025-02-28 14:30:00,38.91,39.21,38.89,39.09,68603.0,38.91,39.21,38.89,39.09,68603.0
2025-02-28 15:00:00,39.09,39.51,39.08,39.38,123582.0,39.09,39.51,39.08,39.38,123582.0
2025-02-28 15:30:00,39.36,39.71,39.2,39.56,555668.0,39.36,39.71,39.2,39.56,555668.0
2025-03-03 09:30:00,39.59,39.8,39.14,39.31,206434.0,39.59,39.8,39.14,39.31,206434.0
2025-03-03 10:00:00,39.25,39.58,38.86,39.55,168421.0,39.25,39.58,38.86,39.55,168421.0
2025-03-03 10:30:00,39.59,39.61,38.91,38.96,122369.0,39.59,39.61,38.91,38.96,122369.0
2025-03-03 11:00:00,39.0,39.14,38.82,38.87,110603.0,39.0,39.14,38.82,38.87,110603.0
2025-03-03 11:30:00,38.89,39.03,38.73,38.94,77886.0,38.89,39.03,38.73,38.94,77886.0
2025-03-03 12:00:00,38.93,39.34,38.93,39.24,151894.0,38.93,39.34,38.93,39.24,151894.0
2025-03-03 12:30:00,39.27,39.36,38.99,39.01,85550.0,39.27,39.36,38.99,39.01,85550.0
2025-03-03 13:00:00,39.02,39.08,38.31,38.36,124320.0,39.02,39.08,38.31,38.36,124320.0
2025-03-03 13:30:00,38.36,38.6,38.2,38.3,91527.0,38.36,38.6,38.2,38.3,91527.0
2025-03-03 14:00:00,38.3,38.52,38.16,38.21,97543.0,38.3,38.52,38.16,38.21,97543.0
2025-03-03 14:30:00,38.2,38.47,37.68,37.68,135984.0,38.2,38.47,37.68,37.68,135984.0
2025-03-03 15:00:00,37.68,37.7,36.71,36.77,378034.0,37.68,37.7,36.71,36.77,378034.0
2025-03-03 15:30:00,36.79,37.04,36.58,36.62,849766.0,36.79,37.04,36.58,36.62,849766.0
2025-03-04 09:30:00,35.54,35.95,34.27,34.31,385198.0,35.54,35.95,34.27,34.31,385198.0
2025-03-04 10:00:00,34.28,34.36,33.75,33.98,565109.0,34.28,34.36,33.75,33.98,565109.0
2025-03-04 10:30:00,33.98,34.54,33.94,34.17,296075.0,33.98,34.54,33.94,34.17,296075.0
2025-03-04 11:00:00,34.14,34.23,33.6,33.75,577515.0,34.14,34.23,33.6,33.75,577515.0
2025-03-04 11:30:00,33.74,34.24,33.7,34.05,298050.0,33.74,34.24,33.7,34.05,298050.0
2025-03-04 12:00:00,34.08,34.61,33.95,34.52,248085.0,34.08,34.61,33.95,34.52,248085.0
2025-03-04 12:30:00,34.49,34.8,34.4,34.62,226373.0,34.49,34.8,34.4,34.62,226373.0
2025-03-04 13:00:00,34.61,34.92,34.49,34.58,194114.0,34.61,34.92,34.49,34.58,194114.0
2025-03-04 13:30:00,34.57,34.84,34.49,34.73,186456.0,34.57,34.84,34.49,34.73,186456.0
2025-03-04 14:00:00,34.75,35.04,34.68,34.87,348306.0,34.75,35.04,34.68,34.87,348306.0
2025-03-04 14:30:00,34.88,34.9,34.49,34.5,295934.0,34.88,34.9,34.49,34.5,295934.0
2025-03-04 15:00:00,34.49,35.04,34.38,34.68,375994.0,34.49,35.04,34.38,34.68,375994.0
2025-03-04 15:30:00,34.69,34.7,33.53,33.68,984658.0,34.69,34.7,33.53,33.68,984658.0
2025-03-05 09:30:00,34.2,34.34,33.51,33.55,284723.0,34.2,34.34,33.51,33.55,284723.0
2025-03-05 10:00:00,33.58,34.36,33.58,34.01,322905.0,33.58,34.36,33.58,34.01,322905.0
2025-03-05 10:30:00,33.99,34.27,33.85,34.0,151172.0,33.99,34.27,33.85,34.0,151172.0
2025-03-05 11:00:00,34.0,34.0,33.56,33.63,139294.0,34.0,34.0,33.56,33.63,139294.0
2025-03-05 11:30:00,33.61,33.65,33.12,33.29,191655.0,33.61,33.65,33.12,33.29,191655.0
2025-03-05 12:00:00,33.28,33.65,33.15,33.3,175270.0,33.28,33.65,33.15,33.3,175270.0
2025-03-05 12:30:00,33.29,33.43,33.2,33.39,178659.0,33.29,33.43,33.2,33.39,178659.0
2025-03-05 13:00:00,33.38,33.42,33.05,33.19,202857.0,33.38,33.42,33.05,33.19,202857.0
2025-03-05 13:30:00,33.17,33.43,33.1,33.32,110483.0,33.17,33.43,33.1,33.32,110483.0
2025-03-05 14:00:00,33.33,34.1,33.27,33.74,260080.0,33.33,34.1,33.27,33.74,260080.0
2025-03-05 14:30:00,33.75,34.05,33.65,33.91,173919.0,33.75,34.05,33.65,33.91,173919.0
2025-03-05 15:00:00,33.91,34.1,33.77,33.99,178952.0,33.91,34.1,33.77,33.99,178952.0
2025-03-05 15:30:00,33.99,34.6,33.77,34.25,936741.0,33.99,34.6,33.77,34.25,936741.0
2025-03-06 09:30:00,33.69,33.69,32.86,33.32,266010.0,33.69,33.69,32.86,33.32,266010.0
2025-03-06 10:00:00,33.31,33.82,33.26,33.68,175123.0,33.31,33.82,33.26,33.68,175123.0
2025-03-06 10:30:00,33.69,33.96,33.52,33.93,163355.0,33.69,33.96,33.52,33.93,163355.0
2025-03-06 11:00:00,33.93,34.05,33.57,33.82,231638.0,33.93,34.05,33.57,33.82,231638.0
2025-03-06 11:30:00,33.86,34.07,33.41,33.42,178219.0,33.86,34.07,33.41,33.42,178219.0
2025-03-06 12:00:00,33.41,33.54,32.95,33.0,193974.0,33.41,33.54,32.95,33.0,193974.0
2025-03-06 12:30:00,32.97,33.17,32.67,32.94,135069.0,32.97,33.17,32.67,32.94,135069.0
2025-03-06 13:00:00,32.94,33.01,32.74,32.78,78660.0,32.94,33.01,32.74,32.78,78660.0
2025-03-06 13:30:00,32.75,32.84,32.62,32.75,116072.0,32.75,32.84,32.62,32.75,116072.0
2025-03-06 14:00:00,32.75,32.84,32.5,32.51,106010.0,32.75,32.84,32.5,32.51,106010.0
2025-03-06 14:30:00,32.52,33.57,32.5,32.88,150843.0,32.52,33.57,32.5,32.88,150843.0
2025-03-06 15:00:00,32.88,33.16,32.78,33.02,97745.0,32.88,33.16,32.78,33.02,97745.0
2025-03-06 15:30:00,33.04,33.18,32.61,33.13,900349.0,33.04,33.18,32.61,33.13,900349.0
2025-03-07 09:30:00,34.41,35.21,33.0,35.0,698141.0,34.41,35.21,33.0,35.0,698141.0
2025-03-07 10:00:00,35.0,35.58,34.65,35.0,306017.0,35.0,35.58,34.65,35.0,306017.0
2025-03-07 10:30:00,34.93,34.97,34.0,34.17,235272.0,34.93,34.97,34.0,34.17,235272.0
2025-03-07 11:00:00,34.1,34.29,33.6,33.71,208129.0,34.1,34.29,33.6,33.71,208129.0
2025-03-07 11:30:00,33.71,33.73,32.91,33.51,228264.0,33.71,33.73,32.91,33.51,228264.0
2025-03-07 12:00:00,33.52,33.72,33.34,33.55,174596.0,33.52,33.72,33.34,33.55,174596.0
2025-03-07 12:30:00,33.51,34.77,33.48,34.36,195472.0,33.51,34.77,33.48,34.36,195472.0
2025-03-07 13:00:00,34.39,34.87,34.35,34.48,100840.0,34.39,34.87,34.35,34.48,100840.0
2025-03-07 13:30:00,34.47,34.7,34.33,34.44,81488.0,34.47,34.7,34.33,34.44,81488.0
2025-03-07 14:00:00,34.44,34.78,34.26,34.68,113615.0,34.44,34.78,34.26,34.68,113615.0
2025-03-07 14:30:00,34.66,34.8,34.46,34.65,130875.0,34.66,34.8,34.46,34.65,130875.0
2025-03-07 15:00:00,34.61,35.27,34.52,35.13,179954.0,34.61,35.27,34.52,35.13,179954.0
2025-03-07 15:30:00,35.13,35.25,34.83,35.01,503312.0,35.13,35.25,34.83,35.01,503312.0
2025-03-10 09:30:00,34.13,34.41,33.75,34.16,178526.0,34.13,34.41,33.75,34.16,178526.0
2025-03-10 10:00:00,34.16,34.3,33.7,33.86,180616.0,34.16,34.3,33.7,33.86,180616.0
2025-03-10 10:30:00,33.84,33.93,33.18,33.33,151792.0,33.84,33.93,33.18,33.33,151792.0
2025-03-10 11:00:00,33.35,33.57,33.16,33.57,145066.0,33.35,33.57,33.16,33.57,145066.0
2025-03-10 11:30:00,33.59,33.97,33.53,33.75,175891.0,33.59,33.97,33.53,33.75,175891.0
2025-03-10 12:00:00,33.77,33.9,33.33,33.46,75418.0,33.77,33.9,33.33,33.46,75418.0
2025-03-10 12:30:00,33.49,33.65,33.17,33.2,75327.0,33.49,33.65,33.17,33.2,75327.0
2025-03-10 13:00:00,33.17,33.3,32.82,33.01,146127.0,33.17,33.3,32.82,33.01,146127.0
2025-03-10 13:30:00,32.98,33.04,32.41,32.83,202041.0,32.98,33.04,32.41,32.83,202041.0
2025-03-10 14:00:00,32.83,33.05,32.61,32.71,141280.0,32.83,33.05,32.61,32.71,141280.0
2025-03-10 14:30:00,32.71,32.95,32.62,32.63,177143.0,32.71,32.95,32.62,32.63,177143.0
2025-03-10 15:00:00,32.63,33.48,32.62,33.29,171898.0,32.63,33.48,32.62,33.29,171898.0
2025-03-10 15:30:00,33.3,33.89,33.3,33.36,623752.0,33.3,33.89,33.3,33.36,623752.0
2025-03-11 09:30:00,34.82,34.93,33.48,33.89,331263.0,34.82,34.93,33.48,33.89,331263.0
2025-03-11 10:00:00,33.83,34.14,33.0,33.11,217019.0,33.83,34.14,33.0,33.11,217019.0
2025-03-11 10:30:00,33.13,33.49,32.8,33.23,172936.0,33.13,33.49,32.8,33.23,172936.0
2025-03-11 11:00:00,33.18,33.97,33.15,33.76,128576.0,33.18,33.97,33.15,33.76,128576.0
2025-03-11 11:30:00,33.77,34.18,33.72,33.86,116806.0,33.77,34.18,33.72,33.86,116806.0
2025-03-11 12:00:00,33.86,34.09,33.74,33.96,89982.0,33.86,34.09,33.74,33.96,89982.0
2025-03-11 12:30:00,33.94,34.18,33.8,33.88,87556.0,33.94,34.18,33.8,33.88,87556.0
2025-03-11 13:00:00,33.84,33.94,33.57,33.61,111401.0,33.84,33.94,33.57,33.61,111401.0
2025-03-11 13:30:00,33.6,33.76,33.31,33.52,158403.0,33.6,33.76,33.31,33.52,158403.0
2025-03-11 14:00:00,33.53,34.22,33.53,34.1,112006.0,33.53,34.22,33.53,34.1,112006.0
2025-03-11 14:30:00,34.12,34.78,33.94,34.59,199764.0,34.12,34.78,33.94,34.59,199764.0
2025-03-11 15:00:00,34.51,34.71,34.21,34.58,250642.0,34.51,34.71,34.21,34.58,250642.0
2025-03-11 15:30:00,34.58,34.62,34.04,34.09,604443.0,34.58,34.62,34.04,34.09,604443.0
2025-03-12 09:30:00,34.98,36.02,34.02,34.04,337073.0,34.98,36.02,34.02,34.04,337073.0
2025-03-12 10:00:00,34.01,34.15,33.39,33.58,269728.0,34.01,34.15,33.39,33.58,269728.0
2025-03-12 10:30:00,33.56,33.67,33.21,33.39,239508.0,33.56,33.67,33.21,33.39,239508.0
2025-03-12 11:00:00,33.39,33.57,33.16,33.41,105565.0,33.39,33.57,33.16,33.41,105565.0
2025-03-12 11:30:00,33.4,33.65,32.99,33.27,160486.0,33.4,33.65,32.99,33.27,160486.0
2025-03-12 12:00:00,33.25,33.7,33.07,33.5,116741.0,33.25,33.7,33.07,33.5,116741.0
2025-03-12 12:30:00,33.49,33.52,33.11,33.33,115705.0,33.49,33.52,33.11,33.33,115705.0
2025-03-12 13:00:00,33.3,33.64,33.27,33.56,95318.0,33.3,33.64,33.27,33.56,95318.0
2025-03-12 13:30:00,33.56,33.77,33.21,33.26,89809.0,33.56,33.77,33.21,33.26,89809.0
2025-03-12 14:00:00,33.23,33.71,33.22,33.66,94783.0,33.23,33.71,33.22,33.66,94783.0
2025-03-12 14:30:00,33.68,33.73,33.33,33.4,124542.0,33.68,33.73,33.33,33.4,124542.0
2025-03-12 15:00:00,33.38,33.52,33.3,33.34,136496.0,33.38,33.52,33.3,33.34,136496.0
2025-03-12 15:30:00,33.34,33.56,33.1,33.23,687571.0,33.34,33.56,33.1,33.23,687571.0
2025-03-13 09:30:00,33.09,33.35,31.55,31.67,295589.0,33.09,33.35,31.55,31.67,295589.0
2025-03-13 10:00:00,31.64,32.07,31.41,31.72,240210.0,31.64,32.07,31.41,31.72,240210.0
2025-03-13 10:30:00,31.75,31.96,31.51,31.71,153798.0,31.75,31.96,31.51,31.71,153798.0
2025-03-13 11:00:00,31.73,31.86,31.4,31.52,289999.0,31.73,31.86,31.4,31.52,289999.0
2025-03-13 11:30:00,31.55,31.55,31.02,31.1,197427.0,31.55,31.55,31.02,31.1,197427.0
2025-03-13 12:00:00,31.08,31.61,31.06,31.4,161971.0,31.08,31.61,31.06,31.4,161971.0
2025-03-13 12:30:00,31.37,31.8,31.33,31.41,98140.0,31.37,31.8,31.33,31.41,98140.0
2025-03-13 13:00:00,31.42,31.52,31.26,31.43,70022.0,31.42,31.52,31.26,31.43,70022.0
2025-03-13 13:30:00,31.41,31.43,31.01,31.13,109666.0,31.41,31.43,31.01,31.13,109666.0
2025-03-13 14:00:00,31.12,31.55,31.11,31.24,106147.0,31.12,31.55,31.11,31.24,106147.0
2025-03-13 14:30:00,31.23,31.46,31.2,31.39,72527.0,31.23,31.46,31.2,31.39,72527.0
2025-03-13 15:00:00,31.38,31.56,31.19,31.25,143137.0,31.38,31.56,31.19,31.25,143137.0
2025-03-13 15:30:00,31.26,31.4,31.0,31.0,595100.0,31.26,31.4,31.0,31.0,595100.0
2025-03-14 09:30:00,31.47,31.94,31.35,31.6,172765.0,31.47,31.94,31.35,31.6,172765.0
2025-03-14 10:00:00,31.59,31.9,31.2,31.56,138958.0,31.59,31.9,31.2,31.56,138958.0
2025-03-14 10:30:00,31.57,31.79,31.46,31.79,82560.0,31.57,31.79,31.46,31.79,82560.0
2025-03-14 11:00:00,31.8,32.08,31.63,31.68,116043.0,31.8,32.08,31.63,31.68,116043.0
2025-03-14 11:30:00,31.68,31.83,31.61,31.64,58732.0,31.68,31.83,31.61,31.64,58732.0
2025-03-14 12:00:00,31.65,31.68,31.36,31.45,80250.0,31.65,31.68,31.36,31.45,80250.0
2025-03-14 12:30:00,31.43,31.85,31.37,31.83,92092.0,31.43,31.85,31.37,31.83,92092.0
2025-03-14 13:00:00,31.83,32.11,31.65,32.02,146705.0,31.83,32.11,31.65,32.02,146705.0
2025-03-14 13:30:00,32.02,32.03,31.75,31.82,72960.0,32.02,32.03,31.75,31.82,72960.0
2025-03-14 14:00:00,31.83,32.17,31.72,32.1,118483.0,31.83,32.17,31.72,32.1,118483.0
2025-03-14 14:30:00,32.1,32.16,31.97,32.02,98782.0,32.1,32.16,31.97,32.02,98782.0
2025-03-14 15:00:00,31.99,32.01,31.82,31.86,105356.0,31.99,32.01,31.82,31.86,105356.0
2025-03-14 15:30:00,31.86,31.95,31.73,31.87,496457.0,31.86,31.95,31.73,31.87,496457.0
2025-03-17 09:30:00,31.51,32.77,31.4,31.96,179953.0,31.51,32.77,31.4,31.96,179953.0
2025-03-17 10:00:00,32.0,32.09,31.61,31.72,147363.0,32.0,32.09,31.61,31.72,147363.0
2025-03-17 10:30:00,31.72,31.99,31.5,31.79,312208.0,31.72,31.99,31.5,31.79,312208.0
2025-03-17 11:00:00,31.81,32.05,31.67,31.95,87486.0,31.81,32.05,31.67,31.95,87486.0
2025-03-17 11:30:00,31.98,31.98,31.62,31.65,85481.0,31.98,31.98,31.62,31.65,85481.0
2025-03-17 12:00:00,31.63,31.99,31.62,31.73,50188.0,31.63,31.99,31.62,31.73,50188.0
2025-03-17 12:30:00,31.76,31.93,31.7,31.92,57461.0,31.76,31.93,31.7,31.92,57461.0
2025-03-17 13:00:00,31.92,32.12,31.86,32.05,65735.0,31.92,32.12,31.86,32.05,65735.0
2025-03-17 13:30:00,32.05,32.3,32.02,32.18,69808.0,32.05,32.3,32.02,32.18,69808.0
2025-03-17 14:00:00,32.2,32.72,32.19,32.52,100337.0,32.2,32.72,32.19,32.52,100337.0
2025-03-17 14:30:00,32.5,32.71,32.41,32.51,122830.0,32.5,32.71,32.41,32.51,122830.0
2025-03-17 15:00:00,32.53,32.61,32.28,32.31,203032.0,32.53,32.61,32.28,32.31,203032.0
2025-03-17 15:30:00,32.29,32.45,32.02,32.07,443872.0,32.29,32.45,32.02,32.07,443872.0
2025-03-18 09:30:00,31.28,31.42,30.86,31.0,227321.0,31.28,31.42,30.86,31.0,227321.0
2025-03-18 10:00:00,31.0,31.07,30.23,30.4,422917.0,31.0,31.07,30.23,30.4,422917.0
2025-03-18 10:30:00,30.34,30.41,29.94,30.0,317973.0,30.34,30.41,29.94,30.0,317973.0
2025-03-18 11:00:00,30.0,30.16,29.68,29.99,248552.0,30.0,30.16,29.68,29.99,248552.0
2025-03-18 11:30:00,29.97,30.22,29.96,30.21,152027.0,29.97,30.22,29.96,30.21,152027.0
2025-03-18 12:00:00,30.18,30.6,30.18,30.5,218692.0,30.18,30.6,30.18,30.5,218692.0
2025-03-18 12:30:00,30.48,30.61,30.1,30.26,122884.0,30.48,30.61,30.1,30.26,122884.0
2025-03-18 13:00:00,30.23,30.44,30.06,30.28,105166.0,30.23,30.44,30.06,30.28,105166.0
2025-03-18 13:30:00,30.34,30.65,30.29,30.34,147555.0,30.34,30.65,30.29,30.34,147555.0
2025-03-18 14:00:00,30.34,30.41,30.2,30.3,104377.0,30.34,30.41,30.2,30.3,104377.0
2025-03-18 14:30:00,30.32,30.51,30.3,30.4,107981.0,30.32,30.51,30.3,30.4,107981.0
2025-03-18 15:00:00,30.38,30.54,30.35,30.43,158007.0,30.38,30.54,30.35,30.43,158007.0
2025-03-18 15:30:00,30.44,30.63,30.06,30.07,708831.0,30.44,30.63,30.06,30.07,708831.0
2025-03-19 09:30:00,30.0,30.69,30.0,30.33,312759.0,30.0,30.69,30.0,30.33,312759.0
2025-03-19 10:00:00,30.33,30.94,30.28,30.8,247873.0,30.33,30.94,30.28,30.8,247873.0
2025-03-19 10:30:00,30.79,31.14,30.71,31.05,278045.0,30.79,31.14,30.71,31.05,278045.0
2025-03-19 11:00:00,31.02,31.78,30.92,31.47,158216.0,31.02,31.78,30.92,31.47,158216.0
2025-03-19 11:30:00,31.47,31.5,31.07,31.1,73256.0,31.47,31.5,31.07,31.1,73256.0
2025-03-19 12:00:00,31.11,31.11,30.8,31.03,107787.0,31.11,31.11,30.8,31.03,107787.0
2025-03-19 12:30:00,31.01,31.18,30.93,31.09,45052.0,31.01,31.18,30.93,31.09,45052.0
2025-03-19 13:00:00,31.09,31.26,30.94,31.16,96278.0,31.09,31.26,30.94,31.16,96278.0
2025-03-19 13:30:00,31.14,31.47,31.11,31.15,137765.0,31.14,31.47,31.11,31.15,137765.0
2025-03-19 14:00:00,31.13,31.91,31.06,31.67,289098.0,31.13,31.91,31.06,31.67,289098.0
2025-03-19 14:30:00,31.71,32.25,31.68,32.21,233849.0,31.71,32.25,31.68,32.21,233849.0
2025-03-19 15:00:00,32.2,32.33,31.61,31.62,226446.0,32.2,32.33,31.61,31.62,226446.0
2025-03-19 15:30:00,31.65,32.05,31.64,31.7,449245.0,31.65,32.05,31.64,31.7,449245.0
2025-03-20 09:30:00,30.97,31.68,30.81,31.68,270303.0,30.97,31.68,30.81,31.68,270303.0
2025-03-20 10:00:00,31.66,32.54,31.65,32.22,338180.0,31.66,32.54,31.65,32.22,338180.0
2025-03-20 10:30:00,32.19,32.49,31.95,32.47,185195.0,32.19,32.49,31.95,32.47,185195.0
2025-03-20 11:00:00,32.45,32.52,32.25,32.48,275278.0,32.45,32.52,32.25,32.48,275278.0
2025-03-20 11:30:00,32.5,32.51,32.05,32.05,197229.0,32.5,32.51,32.05,32.05,197229.0
2025-03-20 12:00:00,32.05,32.13,31.77,31.95,322748.0,32.05,32.13,31.77,31.95,322748.0
2025-03-20 12:30:00,31.95,31.99,31.5,31.59,101977.0,31.95,31.99,31.5,31.59,101977.0
2025-03-20 13:00:00,31.59,31.79,31.44,31.47,118380.0,31.59,31.79,31.44,31.47,118380.0
2025-03-20 13:30:00,31.46,31.59,31.28,31.31,88736.0,31.46,31.59,31.28,31.31,88736.0
2025-03-20 14:00:00,31.32,31.37,30.98,31.03,136696.0,31.32,31.37,30.98,31.03,136696.0
2025-03-20 14:30:00,31.05,31.27,30.97,31.01,117137.0,31.05,31.27,30.97,31.01,117137.0
2025-03-20 15:00:00,31.0,31.31,30.99,31.09,137906.0,31.0,31.31,30.99,31.09,137906.0
2025-03-20 15:30:00,31.09,31.57,31.04,31.54,698863.0,31.09,31.57,31.04,31.54,698863.0
2025-03-21 09:30:00,30.76,31.65,30.26,31.57,186496.0,30.76,31.65,30.26,31.57,186496.0
2025-03-21 10:00:00,31.51,32.4,31.39,32.32,318954.0,31.51,32.4,31.39,32.32,318954.0
2025-03-21 10:30:00,32.32,32.87,32.22,32.8,281862.0,32.32,32.87,32.22,32.8,281862.0
2025-03-21 11:00:00,32.82,32.98,32.7,32.89,164405.0,32.82,32.98,32.7,32.89,164405.0
2025-03-21 11:30:00,32.87,32.96,32.55,32.6,126824.0,32.87,32.96,32.55,32.6,126824.0
2025-03-21 12:00:00,32.61,33.27,32.47,33.08,123920.0,32.61,33.27,32.47,33.08,123920.0
2025-03-21 12:30:00,33.12,33.56,33.11,33.55,176103.0,33.12,33.56,33.11,33.55,176103.0
2025-03-21 13:00:00,33.55,33.63,33.44,33.52,179847.0,33.55,33.63,33.44,33.52,179847.0
2025-03-21 13:30:00,33.52,33.77,33.46,33.52,206285.0,33.52,33.77,33.46,33.52,206285.0
2025-03-21 14:00:00,33.53,33.63,33.38,33.52,210303.0,33.53,33.63,33.38,33.52,210303.0
2025-03-21 14:30:00,33.51,33.8,33.49,33.66,163214.0,33.51,33.8,33.49,33.66,163214.0
2025-03-21 15:00:00,33.64,33.74,33.53,33.57,236731.0,33.64,33.74,33.53,33.57,236731.0
2025-03-21 15:30:00,33.57,33.83,33.48,33.64,1154089.0,33.57,33.83,33.48,33.64,1154089.0
2025-03-24 09:30:00,34.87,36.59,34.75,36.26,854147.0,34.87,36.59,34.75,36.26,854147.0
2025-03-24 10:00:00,36.3,36.38,35.91,36.02,276721.0,36.3,36.38,35.91,36.02,276721.0
2025-03-24 10:30:00,36.02,36.3,35.88,36.25,269573.0,36.02,36.3,35.88,36.25,269573.0
2025-03-24 11:00:00,36.23,36.45,35.93,36.11,150079.0,36.23,36.45,35.93,36.11,150079.0
2025-03-24 11:30:00,36.11,36.82,36.07,36.8,227714.0,36.11,36.82,36.07,36.8,227714.0
2025-03-24 12:00:00,36.77,37.03,36.22,36.36,304404.0,36.77,37.03,36.22,36.36,304404.0
2025-03-24 12:30:00,36.36,36.72,36.35,36.63,166777.0,36.36,36.72,36.35,36.63,166777.0
2025-03-24 13:00:00,36.63,36.68,36.39,36.63,204704.0,36.63,36.68,36.39,36.63,204704.0
2025-03-24 13:30:00,36.63,36.93,36.6,36.89,141293.0,36.63,36.93,36.6,36.89,141293.0
2025-03-24 14:00:00,36.88,36.92,36.57,36.86,174497.0,36.88,36.92,36.57,36.86,174497.0
2025-03-24 14:30:00,36.88,37.46,36.66,37.32,312134.0,36.88,37.46,36.66,37.32,312134.0
2025-03-24 15:00:00,37.34,37.82,37.32,37.54,410434.0,37.34,37.82,37.32,37.54,410434.0
2025-03-24 15:30:00,37.55,37.93,37.49,37.88,1471795.0,37.55,37.93,37.49,37.88,1471795.0
2025-03-25 09:30:00,38.0,39.14,37.6,38.84,610600.0,38.0,39.14,37.6,38.84,610600.0
2025-03-25 10:00:00,38.83,38.87,37.8,38.45,345504.0,38.83,38.87,37.8,38.45,345504.0
2025-03-25 10:30:00,38.41,38.97,38.31,38.95,206708.0,38.41,38.97,38.31,38.95,206708.0
2025-03-25 11:00:00,38.96,39.14,38.71,39.06,252309.0,38.96,39.14,38.71,39.06,252309.0
2025-03-25 11:30:00,39.07,39.1,38.36,38.43,231559.0,39.07,39.1,38.36,38.43,231559.0
2025-03-25 12:00:00,38.43,38.48,37.7,38.03,158885.0,38.43,38.48,37.7,38.03,158885.0
2025-03-25 12:30:00,38.1,38.43,38.04,38.31,164798.0,38.1,38.43,38.04,38.31,164798.0
2025-03-25 13:00:00,38.31,38.73,38.28,38.33,183904.0,38.31,38.73,38.28,38.33,183904.0
2025-03-25 13:30:00,38.33,38.36,38.05,38.18,122078.0,38.33,38.36,38.05,38.18,122078.0
2025-03-25 14:00:00,38.18,38.28,38.05,38.09,86300.0,38.18,38.28,38.05,38.09,86300.0
2025-03-25 14:30:00,38.1,38.38,38.0,38.36,130728.0,38.1,38.38,38.0,38.36,130728.0
2025-03-25 15:00:00,38.36,38.58,38.21,38.39,177177.0,38.36,38.58,38.21,38.39,177177.0
2025-03-25 15:30:00,38.4,38.75,37.97,38.65,765672.0,38.4,38.75,37.97,38.65,765672.0
2025-03-26 09:30:00,38.87,38.99,37.46,37.51,256505.0,38.87,38.99,37.46,37.51,256505.0
2025-03-26 10:00:00,37.5,37.63,36.91,37.02,338301.0,37.5,37.63,36.91,37.02,338301.0
2025-03-26 10:30:00,37.0,37.1,36.59,36.99,321383.0,37.0,37.1,36.59,36.99,321383.0
2025-03-26 11:00:00,36.99,37.42,36.96,37.05,171783.0,36.99,37.42,36.96,37.05,171783.0
2025-03-26 11:30:00,37.07,37.13,36.52,36.64,132214.0,37.07,37.13,36.52,36.64,132214.0
2025-03-26 12:00:00,36.63,36.64,36.28,36.55,186538.0,36.63,36.64,36.28,36.55,186538.0
2025-03-26 12:30:00,36.53,36.8,36.49,36.5,192713.0,36.53,36.8,36.49,36.5,192713.0
2025-03-26 13:00:00,36.52,36.63,36.0,36.09,185497.0,36.52,36.63,36.0,36.09,185497.0
2025-03-26 13:30:00,36.1,36.32,35.98,36.08,97102.0,36.1,36.32,35.98,36.08,97102.0
2025-03-26 14:00:00,36.1,36.52,36.07,36.44,135126.0,36.1,36.52,36.07,36.44,135126.0
2025-03-26 14:30:00,36.42,36.61,36.28,36.33,137283.0,36.42,36.61,36.28,36.33,137283.0
2025-03-26 15:00:00,36.34,36.66,36.33,36.52,194356.0,36.34,36.66,36.33,36.52,194356.0
2025-03-26 15:30:00,36.54,37.12,36.54,36.98,626393.0,36.54,37.12,36.54,36.98,626393.0
2025-03-27 09:30:00,36.52,36.75,35.51,36.03,431194.0,36.52,36.75,35.51,36.03,431194.0
2025-03-27 10:00:00,36.02,36.59,35.79,36.56,274669.0,36.02,36.59,35.79,36.56,274669.0
2025-03-27 10:30:00,36.59,37.05,36.49,36.75,184709.0,36.59,37.05,36.49,36.75,184709.0
2025-03-27 11:00:00,36.74,36.9,36.36,36.36,122461.0,36.74,36.9,36.36,36.36,122461.0
2025-03-27 11:30:00,36.36,36.38,36.06,36.12,115768.0,36.36,36.38,36.06,36.12,115768.0
2025-03-27 12:00:00,36.12,36.39,35.9,35.9,101248.0,36.12,36.39,35.9,35.9,101248.0
2025-03-27 12:30:00,35.92,36.01,35.58,35.58,80215.0,35.92,36.01,35.58,35.58,80215.0
2025-03-27 13:00:00,35.62,36.06,35.61,35.76,118163.0,35.62,36.06,35.61,35.76,118163.0
2025-03-27 13:30:00,35.8,35.9,35.63,35.77,86926.0,35.8,35.9,35.63,35.77,86926.0
2025-03-27 14:00:00,35.77,36.08,35.77,36.06,156822.0,35.77,36.08,35.77,36.06,156822.0
2025-03-27 14:30:00,36.08,36.7,36.07,36.46,182423.0,36.08,36.7,36.07,36.46,182423.0
2025-03-27 15:00:00,36.45,36.62,36.36,36.5,157027.0,36.45,36.62,36.36,36.5,157027.0
2025-03-27 15:30:00,36.5,36.5,35.54,35.59,635612.0,36.5,36.5,35.54,35.59,635612.0
2025-03-28 09:30:00,35.02,35.18,34.09,34.22,217136.0,35.02,35.18,34.09,34.22,217136.0
2025-03-28 10:00:00,34.11,34.29,33.32,33.36,456277.0,34.11,34.29,33.32,33.36,456277.0
2025-03-28 10:30:00,33.36,33.4,32.84,33.1,531265.0,33.36,33.4,32.84,33.1,531265.0
2025-03-28 11:00:00,33.09,33.27,32.99,33.22,235442.0,33.09,33.27,32.99,33.22,235442.0
2025-03-28 11:30:00,33.22,33.66,33.19,33.51,325254.0,33.22,33.66,33.19,33.51,325254.0
2025-03-28 12:00:00,33.51,33.66,33.3,33.36,262606.0,33.51,33.66,33.3,33.36,262606.0
2025-03-28 12:30:00,33.36,33.61,33.35,33.55,224041.0,33.36,33.61,33.35,33.55,224041.0
2025-03-28 13:00:00,33.55,33.76,33.46,33.48,291192.0,33.55,33.76,33.46,33.48,291192.0
2025-03-28 13:30:00,33.5,33.88,33.45,33.82,209137.0,33.5,33.88,33.45,33.82,209137.0
2025-03-28 14:00:00,33.82,34.15,33.79,33.96,329117.0,33.82,34.15,33.79,33.96,329117.0
2025-03-28 14:30:00,33.95,33.98,33.68,33.97,294059.0,33.95,33.98,33.68,33.97,294059.0
2025-03-28 15:00:00,33.95,34.32,33.46,33.5,379366.0,33.95,34.32,33.46,33.5,379366.0
2025-03-28 15:30:00,33.52,33.89,33.39,33.87,953661.0,33.52,33.89,33.39,33.87,953661.0
2025-03-31 09:30:00,32.14,32.93,31.83,32.23,382655.0,32.14,32.93,31.83,32.23,382655.0
2025-03-31 10:00:00,32.25,32.64,32.21,32.27,208569.0,32.25,32.64,32.21,32.27,208569.0
2025-03-31 10:30:00,32.27,32.79,32.25,32.31,169746.0,32.27,32.79,32.25,32.31,169746.0
2025-03-31 11:00:00,32.36,32.78,32.31,32.6,161716.0,32.36,32.78,32.31,32.6,161716.0
2025-03-31 11:30:00,32.6,32.99,32.38,32.47,300520.0,32.6,32.99,32.38,32.47,300520.0
2025-03-31 12:00:00,32.47,32.59,31.96,32.3,158923.0,32.47,32.59,31.96,32.3,158923.0
2025-03-31 12:30:00,32.3,32.39,32.01,32.17,182895.0,32.3,32.39,32.01,32.17,182895.0
2025-03-31 13:00:00,32.15,32.41,31.82,32.08,214470.0,32.15,32.41,31.82,32.08,214470.0
2025-03-31 13:30:00,32.05,32.06,31.8,31.95,173220.0,32.05,32.06,31.8,31.95,173220.0
2025-03-31 14:00:00,31.94,32.4,31.93,32.19,206233.0,31.94,32.4,31.93,32.19,206233.0
2025-03-31 14:30:00,32.19,32.35,32.0,32.13,186050.0,32.19,32.35,32.0,32.13,186050.0
2025-03-31 15:00:00,32.13,32.47,32.02,32.22,203908.0,32.13,32.47,32.02,32.22,203908.0
2025-03-31 15:30:00,32.22,32.52,31.96,31.99,1093741.0,32.22,32.52,31.96,31.99,1093741.0
2025-04-01 09:30:00,31.72,33.47,31.61,32.58,513946.0,31.72,33.47,31.61,32.58,513946.0
2025-04-01 10:00:00,32.59,32.76,31.42,31.73,258155.0,32.59,32.76,31.42,31.73,258155.0
2025-04-01 10:30:00,31.7,32.55,31.65,32.52,203829.0,31.7,32.55,31.65,32.52,203829.0
2025-04-01 11:00:00,32.52,32.96,32.44,32.71,188839.0,32.52,32.96,32.44,32.71,188839.0
2025-04-01 11:30:00,32.71,32.95,32.6,32.73,99300.0,32.71,32.95,32.6,32.73,99300.0
2025-04-01 12:00:00,32.77,32.97,32.56,32.59,82472.0,32.77,32.97,32.56,32.59,82472.0
2025-04-01 12:30:00,32.56,32.64,32.26,32.51,143225.0,32.56,32.64,32.26,32.51,143225.0
2025-04-01 13:00:00,32.55,32.63,32.34,32.34,78171.0,32.55,32.63,32.34,32.34,78171.0
2025-04-01 13:30:00,32.4,32.6,32.33,32.33,94755.0,32.4,32.6,32.33,32.33,94755.0
2025-04-01 14:00:00,32.37,32.4,31.96,31.96,142660.0,32.37,32.4,31.96,31.96,142660.0
2025-04-01 14:30:00,31.98,32.1,31.77,31.84,266293.0,31.98,32.1,31.77,31.84,266293.0
2025-04-01 15:00:00,31.84,32.17,31.8,32.03,193792.0,31.84,32.17,31.8,32.03,193792.0
2025-04-01 15:30:00,32.03,32.31,31.83,31.93,663668.0,32.03,32.31,31.83,31.93,663668.0
2025-04-02 09:30:00,30.99,31.66,30.73,31.38,919129.0,30.99,31.66,30.73,31.38,919129.0
2025-04-02 10:00:00,31.33,31.85,31.05,31.62,372582.0,31.33,31.85,31.05,31.62,372582.0
2025-04-02 10:30:00,31.62,32.03,31.61,31.99,181836.0,31.62,32.03,31.61,31.99,181836.0
2025-04-02 11:00:00,31.94,32.75,31.8,32.55,266232.0,31.94,32.75,31.8,32.55,266232.0
2025-04-02 11:30:00,32.51,32.98,32.33,32.83,255426.0,32.51,32.98,32.33,32.83,255426.0
2025-04-02 12:00:00,32.83,33.48,32.79,33.2,162043.0,32.83,33.48,32.79,33.2,162043.0
2025-04-02 12:30:00,33.2,33.73,33.12,33.61,279970.0,33.2,33.73,33.12,33.61,279970.0
2025-04-02 13:00:00,33.61,34.13,33.58,33.94,183782.0,33.61,34.13,33.58,33.94,183782.0
2025-04-02 13:30:00,33.9,34.13,33.67,34.02,184201.0,33.9,34.13,33.67,34.02,184201.0
2025-04-02 14:00:00,34.02,34.03,33.13,33.14,298608.0,34.02,34.03,33.13,33.14,298608.0
2025-04-02 14:30:00,33.14,33.85,33.1,33.55,211019.0,33.14,33.85,33.1,33.55,211019.0
2025-04-02 15:00:00,33.55,33.94,33.43,33.87,212512.0,33.55,33.94,33.43,33.87,212512.0
2025-04-02 15:30:00,33.84,34.11,33.66,33.72,760980.0,33.84,34.11,33.66,33.72,760980.0
2025-04-03 09:30:00,28.23,28.59,26.23,26.35,2327022.0,28.23,28.59,26.23,26.35,2327022.0
2025-04-03 10:00:00,26.36,26.4,23.92,24.2,2282196.0,26.36,26.4,23.92,24.2,2282196.0
2025-04-03 10:30:00,24.19,24.4,23.6,23.92,1979563.0,24.19,24.4,23.6,23.92,1979563.0
2025-04-03 11:00:00,23.91,25.78,23.88,25.16,2265193.0,23.91,25.78,23.88,25.16,2265193.0
2025-04-03 11:30:00,25.16,25.84,24.85,25.38,1077216.0,25.16,25.84,24.85,25.38,1077216.0
2025-04-03 12:00:00,25.38,26.11,25.34,25.45,1065711.0,25.38,26.11,25.34,25.45,1065711.0
2025-04-03 12:30:00,25.48,25.54,24.41,24.42,627157.0,25.48,25.54,24.41,24.42,627157.0
2025-04-03 13:00:00,24.45,24.72,24.13,24.21,620011.0,24.45,24.72,24.13,24.21,620011.0
2025-04-03 13:30:00,24.21,24.78,24.21,24.51,645037.0,24.21,24.78,24.21,24.51,645037.0
2025-04-03 14:00:00,24.49,24.83,24.49,24.78,546696.0,24.49,24.83,24.49,24.78,546696.0
2025-04-03 14:30:00,24.78,24.85,24.44,24.82,594746.0,24.78,24.85,24.44,24.82,594746.0
2025-04-03 15:00:00,24.83,25.08,24.35,24.73,945432.0,24.83,25.08,24.35,24.73,945432.0
2025-04-03 15:30:00,24.73,25.4,24.53,25.11,2893852.0,24.73,25.4,24.53,25.11,2893852.0
2025-04-04 09:30:00,22.88,23.02,22.15,22.71,1122198.0,22.88,23.02,22.15,22.71,1122198.0
2025-04-04 10:00:00,22.72,22.74,21.35,21.5,869117.0,22.72,22.74,21.35,21.5,869117.0
2025-04-04 10:30:00,21.5,21.72,20.41,21.07,804178.0,21.5,21.72,20.41,21.07,804178.0
2025-04-04 11:00:00,21.07,26.92,20.97,25.74,4349611.0,21.07,26.92,20.97,25.74,4349611.0
2025-04-04 11:30:00,25.71,26.32,25.3,25.77,1241835.0,25.71,26.32,25.3,25.77,1241835.0
2025-04-04 12:00:00,25.82,26.31,25.56,25.92,1030520.0,25.82,26.31,25.56,25.92,1030520.0
2025-04-04 12:30:00,25.92,26.16,25.46,25.93,533891.0,25.92,26.16,25.46,25.93,533891.0
2025-04-04 13:00:00,25.92,26.32,25.61,26.24,426443.0,25.92,26.32,25.61,26.24,426443.0
2025-04-04 13:30:00,26.24,26.55,25.82,26.11,582380.0,26.24,26.55,25.82,26.11,582380.0
2025-04-04 14:00:00,26.12,26.43,25.42,25.61,514455.0,26.12,26.43,25.42,25.61,514455.0
2025-04-04 14:30:00,25.61,26.03,25.37,25.94,604452.0,25.61,26.03,25.37,25.94,604452.0
2025-04-04 15:00:00,25.94,26.47,25.84,26.25,625153.0,25.94,26.47,25.84,26.25,625153.0
2025-04-04 15:30:00,26.25,26.5,25.83,26.02,2244382.0,26.25,26.5,25.83,26.02,2244382.0
2025-04-07 09:30:00,24.0,25.75,23.34,25.69,751385.0,24.0,25.75,23.34,25.69,751385.0
2025-04-07 10:00:00,25.75,29.62,25.39,26.14,1540813.0,25.75,29.62,25.39,26.14,1540813.0
2025-04-07 10:30:00,26.15,27.2,25.61,26.76,692066.0,26.15,27.2,25.61,26.76,692066.0
2025-04-07 11:00:00,26.75,27.09,25.02,25.3,665492.0,26.75,27.09,25.02,25.3,665492.0
2025-04-07 11:30:00,25.3,26.13,25.26,25.99,347218.0,25.3,26.13,25.26,25.99,347218.0
2025-04-07 12:00:00,25.98,26.17,25.41,26.0,310740.0,25.98,26.17,25.41,26.0,310740.0
2025-04-07 12:30:00,25.97,26.65,25.7,25.87,389875.0,25.97,26.65,25.7,25.87,389875.0
2025-04-07 13:00:00,25.86,27.42,25.86,27.04,468661.0,25.86,27.42,25.86,27.04,468661.0
2025-04-07 13:30:00,27.02,27.95,26.68,27.43,453628.0,27.02,27.95,26.68,27.43,453628.0
2025-04-07 14:00:00,27.43,27.54,26.51,26.53,265996.0,27.43,27.54,26.51,26.53,265996.0
2025-04-07 14:30:00,26.53,27.17,26.4,26.55,328815.0,26.53,27.17,26.4,26.55,328815.0
2025-04-07 15:00:00,26.54,26.92,26.43,26.53,306383.0,26.54,26.92,26.43,26.53,306383.0
2025-04-07 15:30:00,26.52,27.46,26.35,27.43,1383135.0,26.52,27.46,26.35,27.43,1383135.0
2025-04-08 09:30:00,28.76,28.76,26.87,27.19,782980.0,28.76,28.76,26.87,27.19,782980.0
2025-04-08 10:00:00,27.22,27.69,26.86,26.98,577645.0,27.22,27.69,26.86,26.98,577645.0
2025-04-08 10:30:00,27.05,27.05,25.51,25.51,581072.0,27.05,27.05,25.51,25.51,581072.0
2025-04-08 11:00:00,25.49,25.7,25.04,25.1,1000023.0,25.49,25.7,25.04,25.1,1000023.0
2025-04-08 11:30:00,25.09,25.46,24.91,25.43,619458.0,25.09,25.46,24.91,25.43,619458.0
2025-04-08 12:00:00,25.43,25.74,25.1,25.42,421498.0,25.43,25.74,25.1,25.42,421498.0
2025-04-08 12:30:00,25.41,25.47,24.72,24.75,446562.0,25.41,25.47,24.72,24.75,446562.0
2025-04-08 13:00:00,24.75,24.95,24.0,24.05,607397.0,24.75,24.95,24.0,24.05,607397.0
2025-04-08 13:30:00,24.04,24.73,23.93,24.5,377774.0,24.04,24.73,23.93,24.5,377774.0
2025-04-08 14:00:00,24.49,24.49,24.08,24.11,342789.0,24.49,24.49,24.08,24.11,342789.0
2025-04-08 14:30:00,24.11,24.82,24.1,24.16,441646.0,24.11,24.82,24.1,24.16,441646.0
2025-04-08 15:00:00,24.15,24.24,23.58,23.83,750439.0,24.15,24.24,23.58,23.83,750439.0
2025-04-08 15:30:00,23.83,24.2,23.3,24.1,1343274.0,23.83,24.2,23.3,24.1,1343274.0
2025-04-09 09:30:00,23.39,23.91,22.93,23.62,835907.0,23.39,23.91,22.93,23.62,835907.0
2025-04-09 10:00:00,23.56,23.69,23.06,23.64,631061.0,23.56,23.69,23.06,23.64,631061.0
2025-04-09 10:30:00,23.66,24.07,23.11,23.12,341094.0,23.66,24.07,23.11,23.12,341094.0
2025-04-09 11:00:00,23.12,23.4,23.04,23.2,231338.0,23.12,23.4,23.04,23.2,231338.0
2025-04-09 11:30:00,23.21,23.26,22.4,22.55,375899.0,23.21,23.26,22.4,22.55,375899.0
2025-04-09 12:00:00,22.58,23.15,22.51,22.82,386299.0,22.58,23.15,22.51,22.82,386299.0
2025-04-09 12:30:00,22.82,23.71,22.75,23.59,392567.0,22.82,23.71,22.75,23.59,392567.0
2025-04-09 13:00:00,23.6,28.28,23.57,28.26,1051344.0,23.6,28.28,23.57,28.26,1051344.0
2025-04-09 13:30:00,28.29,29.66,26.73,28.55,2845993.0,28.29,29.66,26.73,28.55,2845993.0
2025-04-09 14:00:00,28.55,31.48,28.2,30.69,1581708.0,28.55,31.48,28.2,30.69,1581708.0
2025-04-09 14:30:00,30.76,30.78,28.21,28.29,1350884.0,30.76,30.78,28.21,28.29,1350884.0
2025-04-09 15:00:00,28.28,29.9,27.94,29.57,1122571.0,28.28,29.9,27.94,29.57,1122571.0
2025-04-09 15:30:00,29.58,29.84,28.86,29.56,2114505.0,29.58,29.84,28.86,29.56,2114505.0
2025-04-10 09:30:00,27.8,28.4,26.66,26.92,872136.0,27.8,28.4,26.66,26.92,872136.0
2025-04-10 10:00:00,26.92,27.72,26.56,27.33,411366.0,26.92,27.72,26.56,27.33,411366.0
2025-04-10 10:30:00,27.34,27.78,26.95,26.99,264397.0,27.34,27.78,26.95,26.99,264397.0
2025-04-10 11:00:00,26.96,27.62,26.93,27.08,298893.0,26.96,27.62,26.93,27.08,298893.0
2025-04-10 11:30:00,27.08,27.21,26.2,26.27,477322.0,27.08,27.21,26.2,26.27,477322.0
2025-04-10 12:00:00,26.27,26.53,25.58,25.94,424323.0,26.27,26.53,25.58,25.94,424323.0
2025-04-10 12:30:00,25.94,26.63,25.93,26.35,198639.0,25.94,26.63,25.93,26.35,198639.0
2025-04-10 13:00:00,26.3,26.74,25.68,26.06,203006.0,26.3,26.74,25.68,26.06,203006.0
2025-04-10 13:30:00,26.03,26.63,25.95,26.42,180276.0,26.03,26.63,25.95,26.42,180276.0
2025-04-10 14:00:00,26.4,26.9,26.25,26.83,253396.0,26.4,26.9,26.25,26.83,253396.0
2025-04-10 14:30:00,26.82,26.96,26.15,26.33,344550.0,26.82,26.96,26.15,26.33,344550.0
2025-04-10 15:00:00,26.31,26.54,25.78,25.81,420339.0,26.31,26.54,25.78,25.81,420339.0
2025-04-10 15:30:00,25.8,26.31,25.59,26.27,1070955.0,25.8,26.31,25.59,26.27,1070955.0
2025-04-11 09:30:00,26.36,26.6,25.76,25.96,406706.0,26.36,26.6,25.76,25.96,406706.0
2025-04-11 10:00:00,25.95,26.09,24.45,24.46,652276.0,25.95,26.09,24.45,24.46,652276.0
2025-04-11 10:30:00,24.46,25.26,24.41,24.85,365819.0,24.46,25.26,24.41,24.85,365819.0
2025-04-11 11:00:00,24.8,25.28,24.68,24.87,196924.0,24.8,25.28,24.68,24.87,196924.0
2025-04-11 11:30:00,24.83,25.34,24.79,25.34,179285.0,24.83,25.34,24.79,25.34,179285.0
2025-04-11 12:00:00,25.33,25.49,25.16,25.45,99568.0,25.33,25.49,25.16,25.45,99568.0
2025-04-11 12:30:00,25.48,25.96,25.48,25.71,185353.0,25.48,25.96,25.48,25.71,185353.0
2025-04-11 13:00:00,25.68,25.8,25.11,25.12,230770.0,25.68,25.8,25.11,25.12,230770.0
2025-04-11 13:30:00,25.16,26.55,25.01,26.31,249346.0,25.16,26.55,25.01,26.31,249346.0
2025-04-11 14:00:00,26.31,26.44,25.78,26.09,220057.0,26.31,26.44,25.78,26.09,220057.0
2025-04-11 14:30:00,26.11,26.36,25.95,25.99,101250.0,26.11,26.36,25.95,25.99,101250.0
2025-04-11 15:00:00,26.01,26.65,25.97,26.39,192397.0,26.01,26.65,25.97,26.39,192397.0
2025-04-11 15:30:00,26.36,26.98,26.33,26.97,908687.0,26.36,26.98,26.33,26.97,908687.0
2025-04-14 09:30:00,27.2,27.88,26.97,27.22,403397.0,27.2,27.88,26.97,27.22,403397.0
2025-04-14 10:00:00,27.18,27.79,26.99,27.49,312598.0,27.18,27.79,26.99,27.49,312598.0
2025-04-14 10:30:00,27.5,27.68,27.11,27.25,234747.0,27.5,27.68,27.11,27.25,234747.0
2025-04-14 11:00:00,27.26,27.37,26.81,26.9,181112.0,27.26,27.37,26.81,26.9,181112.0
2025-04-14 11:30:00,26.89,27.06,26.31,26.36,206626.0,26.89,27.06,26.31,26.36,206626.0
2025-04-14 12:00:00,26.35,26.64,26.22,26.41,198141.0,26.35,26.64,26.22,26.41,198141.0
2025-04-14 12:30:00,26.39,26.81,26.39,26.66,184896.0,26.39,26.81,26.39,26.66,184896.0
2025-04-14 13:00:00,26.66,27.13,26.61,26.72,150235.0,26.66,27.13,26.61,26.72,150235.0
2025-04-14 13:30:00,26.74,27.01,26.65,26.89,94364.0,26.74,27.01,26.65,26.89,94364.0
2025-04-14 14:00:00,26.89,27.28,26.89,27.21,163933.0,26.89,27.28,26.89,27.21,163933.0
2025-04-14 14:30:00,27.22,27.48,27.19,27.41,145825.0,27.22,27.48,27.19,27.41,145825.0
2025-04-14 15:00:00,27.44,27.58,27.25,27.36,166863.0,27.44,27.58,27.25,27.36,166863.0
2025-04-14 15:30:00,27.37,27.53,27.08,27.15,738146.0,27.37,27.53,27.08,27.15,738146.0
2025-04-15 09:30:00,27.05,27.35,26.7,27.14,127796.0,27.05,27.35,26.7,27.14,127796.0
2025-04-15 10:00:00,27.12,27.47,26.53,26.75,260215.0,27.12,27.47,26.53,26.75,260215.0
2025-04-15 10:30:00,26.71,26.91,26.61,26.74,99807.0,26.71,26.91,26.61,26.74,99807.0
2025-04-15 11:00:00,26.74,26.9,26.48,26.55,142785.0,26.74,26.9,26.48,26.55,142785.0
2025-04-15 11:30:00,26.55,26.65,26.45,26.56,176786.0,26.55,26.65,26.45,26.56,176786.0
2025-04-15 12:00:00,26.56,26.73,26.48,26.55,113331.0,26.56,26.73,26.48,26.55,113331.0
2025-04-15 12:30:00,26.58,26.7,26.45,26.48,101023.0,26.58,26.7,26.45,26.48,101023.0
2025-04-15 13:00:00,26.49,26.73,26.27,26.31,92316.0,26.49,26.73,26.27,26.31,92316.0
2025-04-15 13:30:00,26.32,26.56,26.31,26.42,98919.0,26.32,26.56,26.31,26.42,98919.0
2025-04-15 14:00:00,26.44,26.46,26.13,26.26,140539.0,26.44,26.46,26.13,26.26,140539.0
2025-04-15 14:30:00,26.26,26.52,26.25,26.36,168069.0,26.26,26.52,26.25,26.36,168069.0
2025-04-15 15:00:00,26.35,26.42,26.21,26.38,172540.0,26.35,26.42,26.21,26.38,172540.0
2025-04-15 15:30:00,26.39,26.69,26.39,26.64,522665.0,26.39,26.69,26.39,26.64,522665.0
2025-04-16 09:30:00,26.05,26.3,25.68,25.81,216574.0,26.05,26.3,25.68,25.81,216574.0
2025-04-16 10:00:00,25.86,26.17,25.77,26.0,192589.0,25.86,26.17,25.77,26.0,192589.0
2025-04-16 10:30:00,25.96,26.04,25.56,25.65,148727.0,25.96,26.04,25.56,25.65,148727.0
2025-04-16 11:00:00,25.64,26.04,25.45,25.89,251256.0,25.64,26.04,25.45,25.89,251256.0
2025-04-16 11:30:00,25.91,25.98,25.46,25.51,160450.0,25.91,25.98,25.46,25.51,160450.0
2025-04-16 12:00:00,25.52,25.73,25.47,25.62,152338.0,25.52,25.73,25.47,25.62,152338.0
2025-04-16 12:30:00,25.62,25.74,25.45,25.46,127962.0,25.62,25.74,25.45,25.46,127962.0
2025-04-16 13:00:00,25.46,25.51,25.23,25.3,173754.0,25.46,25.51,25.23,25.3,173754.0
2025-04-16 13:30:00,25.3,25.3,24.64,24.69,364655.0,25.3,25.3,24.64,24.69,364655.0
2025-04-16 14:00:00,24.69,25.01,24.67,24.91,224660.0,24.69,25.01,24.67,24.91,224660.0
2025-04-16 14:30:00,24.9,24.93,24.58,24.59,170079.0,24.9,24.93,24.58,24.59,170079.0
2025-04-16 15:00:00,24.59,24.83,24.46,24.53,356143.0,24.59,24.83,24.46,24.53,356143.0
2025-04-16 15:30:00,24.54,25.27,24.45,25.14,872850.0,24.54,25.27,24.45,25.14,872850.0
2025-04-17 09:30:00,25.64,25.85,24.93,24.93,364851.0,25.64,25.85,24.93,24.93,364851.0
2025-04-17 10:00:00,25.0,25.16,24.65,24.68,377828.0,25.0,25.16,24.65,24.68,377828.0
2025-04-17 10:30:00,24.69,25.18,24.66,24.87,172163.0,24.69,25.18,24.66,24.87,172163.0
2025-04-17 11:00:00,24.85,25.45,24.85,25.28,180853.0,24.85,25.45,24.85,25.28,180853.0
2025-04-17 11:30:00,25.28,25.59,25.26,25.32,157941.0,25.28,25.59,25.26,25.32,157941.0
2025-04-17 12:00:00,25.37,25.78,25.19,25.64,322059.0,25.37,25.78,25.19,25.64,322059.0
2025-04-17 12:30:00,25.63,26.05,25.54,25.9,345250.0,25.63,26.05,25.54,25.9,345250.0
2025-04-17 13:00:00,25.9,26.0,25.67,25.75,147119.0,25.9,26.0,25.67,25.75,147119.0
2025-04-17 13:30:00,25.75,26.38,25.75,26.18,134327.0,25.75,26.38,25.75,26.18,134327.0
2025-04-17 14:00:00,26.19,26.58,26.17,26.52,176498.0,26.19,26.58,26.17,26.52,176498.0
2025-04-17 14:30:00,26.54,26.79,26.42,26.45,333105.0,26.54,26.79,26.42,26.45,333105.0
2025-04-17 15:00:00,26.45,26.6,26.15,26.32,319503.0,26.45,26.6,26.15,26.32,319503.0
2025-04-17 15:30:00,26.29,26.64,26.29,26.58,806509.0,26.29,26.64,26.29,26.58,806509.0
2025-04-21 09:30:00,25.98,26.05,25.4,25.52,223667.0,25.98,26.05,25.4,25.52,223667.0
2025-04-21 10:00:00,25.51,25.74,25.24,25.25,173776.0,25.51,25.74,25.24,25.25,173776.0
2025-04-21 10:30:00,25.27,25.39,25.12,25.18,134597.0,25.27,25.39,25.12,25.18,134597.0
2025-04-21 11:00:00,25.18,25.27,24.98,25.06,127985.0,25.18,25.27,24.98,25.06,127985.0
2025-04-21 11:30:00,25.06,25.11,24.95,25.04,131720.0,25.06,25.11,24.95,25.04,131720.0
2025-04-21 12:00:00,25.04,25.32,25.03,25.21,84712.0,25.04,25.32,25.03,25.21,84712.0
2025-04-21 12:30:00,25.23,25.46,25.1,25.16,97119.0,25.23,25.46,25.1,25.16,97119.0
2025-04-21 13:00:00,25.14,25.22,25.04,25.08,80959.0,25.14,25.22,25.04,25.08,80959.0
2025-04-21 13:30:00,25.08,25.23,24.99,25.05,89135.0,25.08,25.23,24.99,25.05,89135.0
2025-04-21 14:00:00,25.04,25.36,25.02,25.22,187087.0,25.04,25.36,25.02,25.22,187087.0
2025-04-21 14:30:00,25.22,25.32,25.14,25.18,91384.0,25.22,25.32,25.14,25.18,91384.0
2025-04-21 15:00:00,25.19,25.48,25.19,25.44,90428.0,25.19,25.48,25.19,25.44,90428.0
2025-04-21 15:30:00,25.45,25.9,25.4,25.77,553115.0,25.45,25.9,25.4,25.77,553115.0
2025-04-22 09:30:00,26.38,27.0,26.06,26.15,273815.0,26.38,27.0,26.06,26.15,273815.0
2025-04-22 10:00:00,26.16,26.65,25.93,26.6,197622.0,26.16,26.65,25.93,26.6,197622.0
2025-04-22 10:30:00,26.61,26.91,26.5,26.63,155268.0,26.61,26.91,26.5,26.63,155268.0
2025-04-22 11:00:00,26.64,27.3,26.6,27.21,212400.0,26.64,27.3,26.6,27.21,212400.0
2025-04-22 11:30:00,27.21,27.34,26.81,27.27,184788.0,27.21,27.34,26.81,27.27,184788.0
2025-04-22 12:00:00,27.27,28.16,27.23,27.86,515918.0,27.27,28.16,27.23,27.86,515918.0
2025-04-22 12:30:00,27.87,27.95,27.32,27.37,226832.0,27.87,27.95,27.32,27.37,226832.0
2025-04-22 13:00:00,27.39,27.44,26.82,26.94,298415.0,27.39,27.44,26.82,26.94,298415.0
2025-04-22 13:30:00,26.94,27.3,26.89,27.13,139176.0,26.94,27.3,26.89,27.13,139176.0
2025-04-22 14:00:00,27.16,27.55,27.16,27.38,161884.0,27.16,27.55,27.16,27.38,161884.0
2025-04-22 14:30:00,27.38,27.46,27.1,27.29,172370.0,27.38,27.46,27.1,27.29,172370.0
2025-04-22 15:00:00,27.3,27.34,27.05,27.14,214105.0,27.3,27.34,27.05,27.14,214105.0
2025-04-22 15:30:00,27.14,27.47,27.02,27.43,671676.0,27.14,27.47,27.02,27.43,671676.0
2025-04-23 09:30:00,30.36,30.85,29.48,29.85,1264753.0,30.36,30.85,29.48,29.85,1264753.0
2025-04-23 10:00:00,29.9,30.23,29.5,29.68,715069.0,29.9,30.23,29.5,29.68,715069.0
2025-04-23 10:30:00,29.72,30.02,29.65,29.69,341195.0,29.72,30.02,29.65,29.69,341195.0
2025-04-23 11:00:00,29.68,30.09,29.08,29.13,496534.0,29.68,30.09,29.08,29.13,496534.0
2025-04-23 11:30:00,29.13,29.2,28.53,28.67,404569.0,29.13,29.2,28.53,28.67,404569.0
2025-04-23 12:00:00,28.69,28.81,28.48,28.77,254550.0,28.69,28.81,28.48,28.77,254550.0
2025-04-23 12:30:00,28.77,29.12,28.75,29.06,252117.0,28.77,29.12,28.75,29.06,252117.0
2025-04-23 13:00:00,29.06,29.42,28.84,29.22,149713.0,29.06,29.42,28.84,29.22,149713.0
2025-04-23 13:30:00,29.22,29.55,29.02,29.45,273913.0,29.22,29.55,29.02,29.45,273913.0
2025-04-23 14:00:00,29.45,29.5,29.12,29.14,196805.0,29.45,29.5,29.12,29.14,196805.0
2025-04-23 14:30:00,29.15,29.22,28.87,28.98,253089.0,29.15,29.22,28.87,28.98,253089.0
2025-04-23 15:00:00,28.98,29.12,28.59,28.64,288421.0,28.98,29.12,28.59,28.64,288421.0
2025-04-23 15:30:00,28.65,28.72,28.19,28.28,1059760.0,28.65,28.72,28.19,28.28,1059760.0
2025-04-24 09:30:00,28.35,29.07,28.27,28.98,213617.0,28.35,29.07,28.27,28.98,213617.0
2025-04-24 10:00:00,28.96,29.21,28.54,28.85,309814.0,28.96,29.21,28.54,28.85,309814.0
2025-04-24 10:30:00,28.88,29.42,28.87,29.37,200389.0,28.88,29.42,28.87,29.37,200389.0
2025-04-24 11:00:00,29.37,29.62,29.1,29.13,332969.0,29.37,29.62,29.1,29.13,332969.0
2025-04-24 11:30:00,29.13,29.25,29.03,29.12,101556.0,29.13,29.25,29.03,29.12,101556.0
2025-04-24 12:00:00,29.14,29.4,29.14,29.36,152381.0,29.14,29.4,29.14,29.36,152381.0
2025-04-24 12:30:00,29.34,29.57,29.34,29.47,102281.0,29.34,29.57,29.34,29.47,102281.0
2025-04-24 13:00:00,29.46,29.53,29.28,29.41,72812.0,29.46,29.53,29.28,29.41,72812.0
2025-04-24 13:30:00,29.41,29.62,29.4,29.6,87572.0,29.41,29.62,29.4,29.6,87572.0
2025-04-24 14:00:00,29.6,29.68,29.46,29.55,93885.0,29.6,29.68,29.46,29.55,93885.0
2025-04-24 14:30:00,29.56,29.84,29.55,29.75,124198.0,29.56,29.84,29.55,29.75,124198.0
2025-04-24 15:00:00,29.73,29.79,29.47,29.47,158702.0,29.73,29.79,29.47,29.47,158702.0
2025-04-24 15:30:00,29.48,29.78,29.36,29.43,557405.0,29.48,29.78,29.36,29.43,557405.0
2025-04-25 09:30:00,28.8,29.13,28.2,28.41,367628.0,28.8,29.13,28.2,28.41,367628.0
2025-04-25 10:00:00,28.42,29.11,28.35,28.88,169614.0,28.42,29.11,28.35,28.88,169614.0
2025-04-25 10:30:00,28.87,29.35,28.76,29.18,203646.0,28.87,29.35,28.76,29.18,203646.0
2025-04-25 11:00:00,29.18,29.45,29.06,29.24,111793.0,29.18,29.45,29.06,29.24,111793.0
2025-04-25 11:30:00,29.24,29.27,28.97,29.07,96009.0,29.24,29.27,28.97,29.07,96009.0
2025-04-25 12:00:00,29.1,29.26,29.04,29.11,72491.0,29.1,29.26,29.04,29.11,72491.0
2025-04-25 12:30:00,29.11,29.4,29.1,29.23,83420.0,29.11,29.4,29.1,29.23,83420.0
2025-04-25 13:00:00,29.21,29.66,29.21,29.66,128613.0,29.21,29.66,29.21,29.66,128613.0
2025-04-25 13:30:00,29.64,29.66,28.8,28.92,124719.0,29.64,29.66,28.8,28.92,124719.0
2025-04-25 14:00:00,28.93,29.33,28.92,29.23,104191.0,28.93,29.33,28.92,29.23,104191.0
2025-04-25 14:30:00,29.24,29.49,29.24,29.32,114663.0,29.24,29.49,29.24,29.32,114663.0
2025-04-25 15:00:00,29.29,29.35,29.11,29.14,175981.0,29.29,29.35,29.11,29.14,175981.0
2025-04-25 15:30:00,29.14,29.36,29.11,29.23,580464.0,29.14,29.36,29.11,29.23,580464.0
2025-04-28 09:30:00,29.64,31.09,29.63,30.25,742869.0,29.64,31.09,29.63,30.25,742869.0
2025-04-28 10:00:00,30.24,31.07,30.08,30.95,433726.0,30.24,31.07,30.08,30.95,433726.0
2025-04-28 10:30:00,30.94,31.2,30.65,30.83,273261.0,30.94,31.2,30.65,30.83,273261.0
2025-04-28 11:00:00,30.74,30.93,30.08,30.12,282091.0,30.74,30.93,30.08,30.12,282091.0
2025-04-28 11:30:00,30.16,30.56,30.15,30.47,181620.0,30.16,30.56,30.15,30.47,181620.0
2025-04-28 12:00:00,30.48,30.51,30.11,30.2,175371.0,30.48,30.51,30.11,30.2,175371.0
2025-04-28 12:30:00,30.24,30.42,30.2,30.23,167830.0,30.24,30.42,30.2,30.23,167830.0
2025-04-28 13:00:00,30.24,30.27,29.91,29.99,229018.0,30.24,30.27,29.91,29.99,229018.0
2025-04-28 13:30:00,29.98,30.41,29.98,30.38,193081.0,29.98,30.41,29.98,30.38,193081.0
2025-04-28 14:00:00,30.37,30.54,30.34,30.48,218397.0,30.37,30.54,30.34,30.48,218397.0
2025-04-28 14:30:00,30.48,30.86,30.48,30.74,193722.0,30.48,30.86,30.48,30.74,193722.0
2025-04-28 15:00:00,30.76,30.99,30.73,30.84,521600.0,30.76,30.99,30.73,30.84,521600.0
2025-04-28 15:30:00,30.84,31.05,30.69,31.02,1389014.0,30.84,31.05,30.69,31.02,1389014.0
2025-04-29 09:30:00,30.66,31.14,30.51,30.91,375839.0,30.66,31.14,30.51,30.91,375839.0
2025-04-29 10:00:00,30.86,31.39,30.6,30.69,208012.0,30.86,31.39,30.6,30.69,208012.0
2025-04-29 10:30:00,30.68,30.89,30.44,30.79,230712.0,30.68,30.89,30.44,30.79,230712.0
2025-04-29 11:00:00,30.79,30.89,30.52,30.8,120746.0,30.79,30.89,30.52,30.8,120746.0
2025-04-29 11:30:00,30.82,31.0,30.69,30.81,164978.0,30.82,31.0,30.69,30.81,164978.0
2025-04-29 12:00:00,30.83,31.22,30.81,31.02,140801.0,30.83,31.22,30.81,31.02,140801.0
2025-04-29 12:30:00,31.02,31.17,30.6,30.65,107306.0,31.02,31.17,30.6,30.65,107306.0
2025-04-29 13:00:00,30.64,31.01,30.61,30.96,140058.0,30.64,31.01,30.61,30.96,140058.0
2025-04-29 13:30:00,30.96,31.18,30.93,31.02,156060.0,30.96,31.18,30.93,31.02,156060.0
2025-04-29 14:00:00,31.03,31.3,30.98,31.25,103686.0,31.03,31.3,30.98,31.25,103686.0
2025-04-29 14:30:00,31.25,31.37,31.18,31.33,104199.0,31.25,31.37,31.18,31.33,104199.0
2025-04-29 15:00:00,31.33,31.39,31.14,31.27,179626.0,31.33,31.39,31.14,31.27,179626.0
2025-04-29 15:30:00,31.27,31.32,31.06,31.18,1081818.0,31.27,31.32,31.06,31.18,1081818.0
2025-04-30 09:30:00,29.8,30.04,28.8,28.8,695313.0,29.8,30.04,28.8,28.8,695313.0
2025-04-30 10:00:00,28.77,29.47,28.77,29.43,432338.0,28.77,29.47,28.77,29.43,432338.0
2025-04-30 10:30:00,29.43,29.64,28.98,29.24,554754.0,29.43,29.64,28.98,29.24,554754.0
2025-04-30 11:00:00,29.25,29.62,29.19,29.54,304847.0,29.25,29.62,29.19,29.54,304847.0
2025-04-30 11:30:00,29.51,29.82,29.4,29.78,168415.0,29.51,29.82,29.4,29.78,168415.0
2025-04-30 12:00:00,29.79,29.8,29.3,29.32,227576.0,29.79,29.8,29.3,29.32,227576.0
2025-04-30 12:30:00,29.31,29.64,29.3,29.54,160204.0,29.31,29.64,29.3,29.54,160204.0
2025-04-30 13:00:00,29.55,29.69,29.47,29.67,159656.0,29.55,29.69,29.47,29.67,159656.0
2025-04-30 13:30:00,29.67,29.77,29.47,29.48,323001.0,29.67,29.77,29.47,29.48,323001.0
2025-04-30 14:00:00,29.47,29.8,29.41,29.68,474456.0,29.47,29.8,29.41,29.68,474456.0
2025-04-30 14:30:00,29.68,29.75,29.51,29.51,292329.0,29.68,29.75,29.51,29.51,292329.0
2025-04-30 15:00:00,29.52,29.79,29.46,29.64,551342.0,29.52,29.79,29.46,29.64,551342.0
2025-04-30 15:30:00,29.65,30.67,29.61,30.2,2411484.0,29.65,30.67,29.61,30.2,2411484.0
2025-05-01 09:30:00,32.4,32.74,29.95,30.0,1560099.0,32.4,32.74,29.95,30.0,1560099.0
2025-05-01 10:00:00,30.11,30.97,30.01,30.56,553917.0,30.11,30.97,30.01,30.56,553917.0
2025-05-01 10:30:00,30.59,31.37,30.58,31.28,369139.0,30.59,31.37,30.58,31.28,369139.0
2025-05-01 11:00:00,31.31,31.78,31.2,31.49,508286.0,31.31,31.78,31.2,31.49,508286.0
2025-05-01 11:30:00,31.47,31.66,30.95,31.13,246733.0,31.47,31.66,30.95,31.13,246733.0
2025-05-01 12:00:00,31.1,31.17,30.9,31.07,175082.0,31.1,31.17,30.9,31.07,175082.0
2025-05-01 12:30:00,31.09,31.25,30.71,30.72,188634.0,31.09,31.25,30.71,30.72,188634.0
2025-05-01 13:00:00,30.75,31.05,30.65,30.77,150092.0,30.75,31.05,30.65,30.77,150092.0
2025-05-01 13:30:00,30.79,31.11,30.73,30.88,113964.0,30.79,31.11,30.73,30.88,113964.0
2025-05-01 14:00:00,30.91,31.27,30.91,31.08,173013.0,30.91,31.27,30.91,31.08,173013.0
2025-05-01 14:30:00,31.09,31.44,31.02,31.2,171077.0,31.09,31.44,31.02,31.2,171077.0
2025-05-01 15:00:00,31.19,31.74,31.06,31.66,308118.0,31.19,31.74,31.06,31.66,308118.0
2025-05-01 15:30:00,31.67,32.01,31.14,31.26,1369495.0,31.67,32.01,31.14,31.26,1369495.0
2025-05-02 09:30:00,32.94,32.95,31.52,31.63,881136.0,32.94,32.95,31.52,31.63,881136.0
2025-05-02 10:00:00,31.59,32.38,31.57,32.02,585794.0,31.59,32.38,31.57,32.02,585794.0
2025-05-02 10:30:00,32.02,32.19,31.71,32.16,372034.0,32.02,32.19,31.71,32.16,372034.0
2025-05-02 11:00:00,32.19,33.1,32.16,32.67,564753.0,32.19,33.1,32.16,32.67,564753.0
2025-05-02 11:30:00,32.64,33.09,32.62,32.97,316888.0,32.64,33.09,32.62,32.97,316888.0
2025-05-02 12:00:00,32.97,33.75,32.93,33.57,340611.0,32.97,33.75,32.93,33.57,340611.0
2025-05-02 12:30:00,33.59,33.99,33.49,33.78,345923.0,33.59,33.99,33.49,33.78,345923.0
2025-05-02 13:00:00,33.77,33.82,33.36,33.7,342061.0,33.77,33.82,33.36,33.7,342061.0
2025-05-02 13:30:00,33.7,33.88,33.46,33.85,336878.0,33.7,33.88,33.46,33.85,336878.0
2025-05-02 14:00:00,33.85,34.13,33.8,34.01,293107.0,33.85,34.13,33.8,34.01,293107.0
2025-05-02 14:30:00,34.02,34.19,33.75,33.76,300540.0,34.02,34.19,33.75,33.76,300540.0
2025-05-02 15:00:00,33.77,33.98,33.44,33.54,524759.0,33.77,33.98,33.44,33.54,524759.0
2025-05-02 15:30:00,33.57,33.88,33.44,33.65,1195351.0,33.57,33.88,33.44,33.65,1195351.0
2025-05-05 09:30:00,32.35,32.86,31.41,31.5,547598.0,32.35,32.86,31.41,31.5,547598.0
2025-05-05 10:00:00,31.52,31.82,31.15,31.55,272774.0,31.52,31.82,31.15,31.55,272774.0
2025-05-05 10:30:00,31.57,31.83,31.28,31.48,338086.0,31.57,31.83,31.28,31.48,338086.0
2025-05-05 11:00:00,31.47,31.57,31.03,31.3,363358.0,31.47,31.57,31.03,31.3,363358.0
2025-05-05 11:30:00,31.31,31.32,30.85,30.99,329360.0,31.31,31.32,30.85,30.99,329360.0
2025-05-05 12:00:00,30.99,31.2,30.93,31.06,208839.0,30.99,31.2,30.93,31.06,208839.0
2025-05-05 12:30:00,31.06,31.38,30.87,31.36,209147.0,31.06,31.38,30.87,31.36,209147.0
2025-05-05 13:00:00,31.32,31.35,31.17,31.29,116975.0,31.32,31.35,31.17,31.29,116975.0
2025-05-05 13:30:00,31.29,31.52,31.28,31.43,203877.0,31.29,31.52,31.28,31.43,203877.0
2025-05-05 14:00:00,31.42,31.62,31.34,31.4,173446.0,31.42,31.62,31.34,31.4,173446.0
2025-05-05 14:30:00,31.39,31.52,31.24,31.26,186789.0,31.39,31.52,31.24,31.26,186789.0
2025-05-05 15:00:00,31.25,31.25,30.98,30.99,240614.0,31.25,31.25,30.98,30.99,240614.0
2025-05-05 15:30:00,30.98,31.34,30.9,30.91,936211.0,30.98,31.34,30.9,30.91,936211.0
2025-05-06 09:30:00,30.03,30.46,29.91,30.14,354433.0,30.03,30.46,29.91,30.14,354433.0
2025-05-06 10:00:00,30.16,30.56,30.01,30.49,192233.0,30.16,30.56,30.01,30.49,192233.0
2025-05-06 10:30:00,30.47,30.49,30.11,30.27,123137.0,30.47,30.49,30.11,30.27,123137.0
2025-05-06 11:00:00,30.29,30.53,30.23,30.53,136774.0,30.29,30.53,30.23,30.53,136774.0
2025-05-06 11:30:00,30.53,30.53,30.24,30.29,175618.0,30.53,30.53,30.24,30.29,175618.0
2025-05-06 12:00:00,30.29,30.64,30.27,30.3,132591.0,30.29,30.64,30.27,30.3,132591.0
2025-05-06 12:30:00,30.31,30.36,29.81,29.82,167573.0,30.31,30.36,29.81,29.82,167573.0
2025-05-06 13:00:00,29.84,30.2,29.83,30.02,153823.0,29.84,30.2,29.83,30.02,153823.0
2025-05-06 13:30:00,30.02,30.07,29.68,29.81,153170.0,30.02,30.07,29.68,29.81,153170.0
2025-05-06 14:00:00,29.81,30.47,29.78,30.46,236310.0,29.81,30.47,29.78,30.46,236310.0
2025-05-06 14:30:00,30.46,30.56,30.3,30.42,286587.0,30.46,30.56,30.3,30.42,286587.0
2025-05-06 15:00:00,30.4,30.49,30.34,30.44,284148.0,30.4,30.49,30.34,30.44,284148.0
2025-05-06 15:30:00,30.43,30.58,30.13,30.14,1006983.0,30.43,30.58,30.13,30.14,1006983.0
2025-05-07 09:30:00,30.56,30.83,29.9,30.21,272616.0,30.56,30.83,29.9,30.21,272616.0
2025-05-07 10:00:00,30.19,30.34,29.97,30.21,197343.0,30.19,30.34,29.97,30.21,197343.0
2025-05-07 10:30:00,30.24,30.53,29.99,29.99,431594.0,30.24,30.53,29.99,29.99,431594.0
2025-05-07 11:00:00,30.03,30.18,29.77,30.03,140745.0,30.03,30.18,29.77,30.03,140745.0
2025-05-07 11:30:00,30.0,30.21,29.98,30.06,83591.0,30.0,30.21,29.98,30.06,83591.0
2025-05-07 12:00:00,30.08,30.22,30.0,30.06,69201.0,30.08,30.22,30.0,30.06,69201.0
2025-05-07 12:30:00,30.05,30.35,29.98,30.32,69148.0,30.05,30.35,29.98,30.32,69148.0
2025-05-07 13:00:00,30.32,30.38,30.17,30.19,73774.0,30.32,30.38,30.17,30.19,73774.0
2025-05-07 13:30:00,30.19,30.37,30.04,30.26,118719.0,30.19,30.37,30.04,30.26,118719.0
2025-05-07 14:00:00,30.26,30.46,29.75,30.12,295137.0,30.26,30.46,29.75,30.12,295137.0
2025-05-07 14:30:00,30.12,30.41,30.02,30.33,163012.0,30.12,30.41,30.02,30.33,163012.0
2025-05-07 15:00:00,30.33,30.39,29.86,29.93,181491.0,30.33,30.39,29.86,29.93,181491.0
2025-05-07 15:30:00,29.94,30.56,29.91,30.42,656185.0,29.94,30.56,29.91,30.42,656185.0
2025-05-08 09:30:00,31.14,31.96,30.85,31.92,431837.0,31.14,31.96,30.85,31.92,431837.0
2025-05-08 10:00:00,31.9,32.16,31.83,32.08,285024.0,31.9,32.16,31.83,32.08,285024.0
2025-05-08 10:30:00,32.09,32.42,31.56,31.71,311615.0,32.09,32.42,31.56,31.71,311615.0
2025-05-08 11:00:00,31.71,32.45,31.59,32.33,250894.0,31.71,32.45,31.59,32.33,250894.0
2025-05-08 11:30:00,32.34,32.97,32.19,32.94,336266.0,32.34,32.97,32.19,32.94,336266.0
2025-05-08 12:00:00,32.94,33.38,32.89,33.22,515325.0,32.94,33.38,32.89,33.22,515325.0
2025-05-08 12:30:00,33.23,33.8,33.14,33.57,295697.0,33.23,33.8,33.14,33.57,295697.0
2025-05-08 13:00:00,33.56,33.57,33.35,33.44,250615.0,33.56,33.57,33.35,33.44,250615.0
2025-05-08 13:30:00,33.44,33.63,33.21,33.27,339748.0,33.44,33.63,33.21,33.27,339748.0
2025-05-08 14:00:00,33.26,33.65,33.15,33.55,240851.0,33.26,33.65,33.15,33.55,240851.0
2025-05-08 14:30:00,33.55,33.75,33.48,33.5,261739.0,33.55,33.75,33.48,33.5,261739.0
2025-05-08 15:00:00,33.51,34.07,33.3,34.05,433110.0,33.51,34.07,33.3,34.05,433110.0
2025-05-08 15:30:00,34.03,34.14,33.46,33.66,1610472.0,34.03,34.14,33.46,33.66,1610472.0
2025-05-09 09:30:00,33.69,34.38,33.51,33.94,399367.0,33.69,34.38,33.51,33.94,399367.0
2025-05-09 10:00:00,33.91,34.43,33.69,33.74,467339.0,33.91,34.43,33.69,33.74,467339.0
2025-05-09 10:30:00,33.76,33.96,33.48,33.75,293697.0,33.76,33.96,33.48,33.75,293697.0
2025-05-09 11:00:00,33.75,33.79,33.47,33.52,172024.0,33.75,33.79,33.47,33.52,172024.0
2025-05-09 11:30:00,33.51,33.52,33.04,33.08,298409.0,33.51,33.52,33.04,33.08,298409.0
2025-05-09 12:00:00,33.08,33.18,32.8,32.98,285458.0,33.08,33.18,32.8,32.98,285458.0
2025-05-09 12:30:00,32.95,32.96,32.73,32.77,137391.0,32.95,32.96,32.73,32.77,137391.0
2025-05-09 13:00:00,32.76,33.07,32.75,33.04,156811.0,32.76,33.07,32.75,33.04,156811.0
2025-05-09 13:30:00,33.02,33.23,32.92,33.17,187784.0,33.02,33.23,32.92,33.17,187784.0
2025-05-09 14:00:00,33.16,33.22,32.94,32.97,140713.0,33.16,33.22,32.94,32.97,140713.0
2025-05-09 14:30:00,32.97,33.11,32.95,32.95,146990.0,32.97,33.11,32.95,32.95,146990.0
2025-05-09 15:00:00,32.95,33.03,32.77,32.85,215041.0,32.95,33.03,32.77,32.85,215041.0
2025-05-09 15:30:00,32.86,32.94,32.67,32.77,909858.0,32.86,32.94,32.67,32.77,909858.0
2025-05-12 09:30:00,38.19,39.75,37.84,39.35,2207568.0,38.19,39.75,37.84,39.35,2207568.0
2025-05-12 10:00:00,39.39,40.16,38.8,39.04,1393994.0,39.39,40.16,38.8,39.04,1393994.0
2025-05-12 10:30:00,39.07,39.7,38.6,39.54,990103.0,39.07,39.7,38.6,39.54,990103.0
2025-05-12 11:00:00,39.53,39.85,38.89,38.96,659464.0,39.53,39.85,38.89,38.96,659464.0
2025-05-12 11:30:00,38.97,39.8,38.97,39.45,381128.0,38.97,39.8,38.97,39.45,381128.0
2025-05-12 12:00:00,39.42,40.21,39.4,39.82,629327.0,39.42,40.21,39.4,39.82,629327.0
2025-05-12 12:30:00,39.84,39.97,39.67,39.77,330778.0,39.84,39.97,39.67,39.77,330778.0
2025-05-12 13:00:00,39.77,40.03,39.64,39.93,298298.0,39.77,40.03,39.64,39.93,298298.0
2025-05-12 13:30:00,39.95,40.12,39.55,39.55,345913.0,39.95,40.12,39.55,39.55,345913.0
2025-05-12 14:00:00,39.56,39.68,39.28,39.49,298933.0,39.56,39.68,39.28,39.49,298933.0
2025-05-12 14:30:00,39.49,39.7,39.14,39.52,408953.0,39.49,39.7,39.14,39.52,408953.0
2025-05-12 15:00:00,39.52,39.87,39.39,39.59,354719.0,39.52,39.87,39.39,39.59,354719.0
2025-05-12 15:30:00,39.58,39.92,39.44,39.57,1365912.0,39.58,39.92,39.44,39.57,1365912.0
2025-05-13 09:30:00,40.5,40.71,38.96,39.05,550477.0,40.5,40.71,38.96,39.05,550477.0
2025-05-13 10:00:00,39.05,39.59,38.78,39.11,289160.0,39.05,39.59,38.78,39.11,289160.0
2025-05-13 10:30:00,39.11,39.61,39.02,39.58,326843.0,39.11,39.61,39.02,39.58,326843.0
2025-05-13 11:00:00,39.55,39.94,39.36,39.86,227746.0,39.55,39.94,39.36,39.86,227746.0
2025-05-13 11:30:00,39.86,40.13,39.55,39.55,522128.0,39.86,40.13,39.55,39.55,522128.0
2025-05-13 12:00:00,39.54,39.77,39.31,39.7,256201.0,39.54,39.77,39.31,39.7,256201.0
2025-05-13 12:30:00,39.69,39.9,39.52,39.53,177484.0,39.69,39.9,39.52,39.53,177484.0
2025-05-13 13:00:00,39.53,39.8,39.29,39.8,156271.0,39.53,39.8,39.29,39.8,156271.0
2025-05-13 13:30:00,39.78,40.02,39.7,39.79,180164.0,39.78,40.02,39.7,39.79,180164.0
2025-05-13 14:00:00,39.8,39.85,39.59,39.66,164197.0,39.8,39.85,39.59,39.66,164197.0
2025-05-13 14:30:00,39.66,39.71,39.3,39.63,172102.0,39.66,39.71,39.3,39.63,172102.0
2025-05-13 15:00:00,39.64,39.64,38.93,38.98,206579.0,39.64,39.64,38.93,38.98,206579.0
2025-05-13 15:30:00,38.96,39.13,38.76,38.97,1102953.0,38.96,39.13,38.76,38.97,1102953.0
2025-05-14 09:30:00,38.39,39.95,38.16,39.41,848223.0,38.39,39.95,38.16,39.41,848223.0
2025-05-14 10:00:00,39.41,40.09,39.29,39.81,499666.0,39.41,40.09,39.29,39.81,499666.0
2025-05-14 10:30:00,39.79,40.16,39.53,39.64,205349.0,39.79,40.16,39.53,39.64,205349.0
2025-05-14 11:00:00,39.63,39.63,39.19,39.3,348790.0,39.63,39.63,39.19,39.3,348790.0
2025-05-14 11:30:00,39.29,39.47,39.18,39.39,155147.0,39.29,39.47,39.18,39.39,155147.0
2025-05-14 12:00:00,39.37,39.51,39.22,39.27,80812.0,39.37,39.51,39.22,39.27,80812.0
2025-05-14 12:30:00,39.28,39.42,39.0,39.07,88248.0,39.28,39.42,39.0,39.07,88248.0
2025-05-14 13:00:00,39.07,39.08,38.57,38.78,231726.0,39.07,39.08,38.57,38.78,231726.0
2025-05-14 13:30:00,38.77,38.96,38.74,38.76,158421.0,38.77,38.96,38.74,38.76,158421.0
2025-05-14 14:00:00,38.77,38.78,38.36,38.36,156615.0,38.77,38.78,38.36,38.36,156615.0
2025-05-14 14:30:00,38.36,38.52,38.36,38.38,141430.0,38.36,38.52,38.36,38.38,141430.0
2025-05-14 15:00:00,38.4,38.42,38.18,38.26,176060.0,38.4,38.42,38.18,38.26,176060.0
2025-05-14 15:30:00,38.24,38.6,38.08,38.54,1130206.0,38.24,38.6,38.08,38.54,1130206.0
2025-05-15 09:30:00,38.56,38.66,38.25,38.45,243684.0,38.56,38.66,38.25,38.45,243684.0
2025-05-15 10:00:00,38.45,38.95,38.22,38.23,255615.0,38.45,38.95,38.22,38.23,255615.0
2025-05-15 10:30:00,38.23,38.64,38.15,38.46,153825.0,38.23,38.64,38.15,38.46,153825.0
2025-05-15 11:00:00,38.42,38.96,38.37,38.87,166380.0,38.42,38.96,38.37,38.87,166380.0
2025-05-15 11:30:00,38.84,39.33,38.74,39.16,164428.0,38.84,39.33,38.74,39.16,164428.0
2025-05-15 12:00:00,39.16,39.56,39.16,39.3,204070.0,39.16,39.56,39.16,39.3,204070.0
2025-05-15 12:30:00,39.3,39.59,39.18,39.58,288944.0,39.3,39.59,39.18,39.58,288944.0
2025-05-15 13:00:00,39.59,39.8,39.39,39.41,136433.0,39.59,39.8,39.39,39.41,136433.0
2025-05-15 13:30:00,39.41,39.73,39.27,39.32,440610.0,39.41,39.73,39.27,39.32,440610.0
2025-05-15 14:00:00,39.31,39.39,39.18,39.27,102053.0,39.31,39.39,39.18,39.27,102053.0
2025-05-15 14:30:00,39.25,39.37,39.19,39.32,78748.0,39.25,39.37,39.19,39.32,78748.0
2025-05-15 15:00:00,39.34,39.4,38.84,38.84,217899.0,39.34,39.4,38.84,38.84,217899.0
2025-05-15 15:30:00,38.84,39.01,38.64,38.76,717307.0,38.84,39.01,38.64,38.76,717307.0
2025-05-16 09:30:00,39.32,39.41,38.79,39.02,184695.0,39.32,39.41,38.79,39.02,184695.0
2025-05-16 10:00:00,39.02,39.44,38.8,39.38,120101.0,39.02,39.44,38.8,39.38,120101.0
2025-05-16 10:30:00,39.38,39.54,39.03,39.47,95058.0,39.38,39.54,39.03,39.47,95058.0
2025-05-16 11:00:00,39.48,39.8,39.34,39.39,276870.0,39.48,39.8,39.34,39.39,276870.0
2025-05-16 11:30:00,39.39,39.71,39.39,39.54,70894.0,39.39,39.71,39.39,39.54,70894.0
2025-05-16 12:00:00,39.54,39.79,39.52,39.63,52435.0,39.54,39.79,39.52,39.63,52435.0
2025-05-16 12:30:00,39.64,39.71,39.03,39.16,218561.0,39.64,39.71,39.03,39.16,218561.0
2025-05-16 13:00:00,39.14,39.34,38.99,39.31,120875.0,39.14,39.34,38.99,39.31,120875.0
2025-05-16 13:30:00,39.33,39.54,39.24,39.52,74738.0,39.33,39.54,39.24,39.52,74738.0
2025-05-16 14:00:00,39.52,39.78,39.5,39.67,119637.0,39.52,39.78,39.5,39.67,119637.0
2025-05-16 14:30:00,39.66,39.73,39.14,39.55,300129.0,39.66,39.73,39.14,39.55,300129.0
2025-05-16 15:00:00,39.56,39.58,39.33,39.47,81729.0,39.56,39.58,39.33,39.47,81729.0
2025-05-16 15:30:00,39.46,39.65,39.19,39.61,462081.0,39.46,39.65,39.19,39.61,462081.0
2025-05-19 09:30:00,38.12,38.41,37.51,37.59,539519.0,38.12,38.41,37.51,37.59,539519.0
2025-05-19 10:00:00,37.55,38.49,37.48,38.19,402228.0,37.55,38.49,37.48,38.19,402228.0
2025-05-19 10:30:00,38.18,38.53,38.14,38.34,154732.0,38.18,38.53,38.14,38.34,154732.0
2025-05-19 11:00:00,38.34,38.58,38.2,38.35,141672.0,38.34,38.58,38.2,38.35,141672.0
2025-05-19 11:30:00,38.35,38.59,38.3,38.51,65472.0,38.35,38.59,38.3,38.51,65472.0
2025-05-19 12:00:00,38.48,38.82,38.48,38.8,74001.0,38.48,38.82,38.48,38.8,74001.0
2025-05-19 12:30:00,38.8,38.83,38.63,38.74,89626.0,38.8,38.83,38.63,38.74,89626.0
2025-05-19 13:00:00,38.74,38.94,38.7,38.79,74294.0,38.74,38.94,38.7,38.79,74294.0
2025-05-19 13:30:00,38.79,38.88,38.68,38.7,81842.0,38.79,38.88,38.68,38.7,81842.0
2025-05-19 14:00:00,38.68,38.73,38.2,38.22,138842.0,38.68,38.73,38.2,38.22,138842.0
2025-05-19 14:30:00,38.24,38.43,38.2,38.42,120797.0,38.24,38.43,38.2,38.42,120797.0
2025-05-19 15:00:00,38.43,38.44,38.3,38.37,119989.0,38.43,38.44,38.3,38.37,119989.0
2025-05-19 15:30:00,38.36,38.74,38.36,38.69,663481.0,38.36,38.74,38.36,38.69,663481.0
2025-05-20 09:30:00,38.52,38.72,38.08,38.61,126264.0,38.52,38.72,38.08,38.61,126264.0
2025-05-20 10:00:00,38.64,39.01,38.57,38.86,88858.0,38.64,39.01,38.57,38.86,88858.0
2025-05-20 10:30:00,38.83,39.18,38.72,38.76,63986.0,38.83,39.18,38.72,38.76,63986.0
2025-05-20 11:00:00,38.73,39.03,38.55,38.98,73240.0,38.73,39.03,38.55,38.98,73240.0
2025-05-20 11:30:00,38.98,39.23,38.9,38.96,108810.0,38.98,39.23,38.9,38.96,108810.0
2025-05-20 12:00:00,38.96,38.96,38.43,38.86,56560.0,38.96,38.96,38.43,38.86,56560.0
2025-05-20 12:30:00,38.84,38.88,38.66,38.8,60550.0,38.84,38.88,38.66,38.8,60550.0
2025-05-20 13:00:00,38.78,38.79,38.52,38.55,117466.0,38.78,38.79,38.52,38.55,117466.0
2025-05-20 13:30:00,38.57,38.57,38.35,38.39,62897.0,38.57,38.57,38.35,38.39,62897.0
2025-05-20 14:00:00,38.41,38.47,38.0,38.03,84622.0,38.41,38.47,38.0,38.03,84622.0
2025-05-20 14:30:00,38.01,38.04,37.79,37.91,215853.0,38.01,38.04,37.79,37.91,215853.0
2025-05-20 15:00:00,37.92,38.04,37.69,37.93,206030.0,37.92,38.04,37.69,37.93,206030.0
2025-05-20 15:30:00,37.93,38.21,37.93,38.13,621698.0,37.93,38.21,37.93,38.13,621698.0
2025-05-21 09:30:00,37.08,37.4,36.71,36.82,254751.0,37.08,37.4,36.71,36.82,254751.0
2025-05-21 10:00:00,36.79,37.27,36.78,37.02,158677.0,36.79,37.27,36.78,37.02,158677.0
2025-05-21 10:30:00,37.0,37.12,36.84,37.12,52301.0,37.0,37.12,36.84,37.12,52301.0
2025-05-21 11:00:00,37.12,37.23,36.95,37.12,86838.0,37.12,37.23,36.95,37.12,86838.0
2025-05-21 11:30:00,37.1,37.21,36.99,37.01,59979.0,37.1,37.21,36.99,37.01,59979.0
2025-05-21 12:00:00,37.01,37.14,36.94,37.08,74106.0,37.01,37.14,36.94,37.08,74106.0
2025-05-21 12:30:00,37.09,37.12,36.93,36.94,42240.0,37.09,37.12,36.93,36.94,42240.0
2025-05-21 13:00:00,36.95,36.98,36.18,36.21,200994.0,36.95,36.98,36.18,36.21,200994.0
2025-05-21 13:30:00,36.16,36.91,36.06,36.56,130206.0,36.16,36.91,36.06,36.56,130206.0
2025-05-21 14:00:00,36.59,36.69,36.47,36.63,132137.0,36.59,36.69,36.47,36.63,132137.0
2025-05-21 14:30:00,36.6,36.75,36.44,36.45,87851.0,36.6,36.75,36.44,36.45,87851.0
2025-05-21 15:00:00,36.44,36.52,35.99,36.09,112784.0,36.44,36.52,35.99,36.09,112784.0
2025-05-21 15:30:00,36.09,36.6,36.09,36.43,752156.0,36.09,36.6,36.09,36.43,752156.0
2025-05-22 09:30:00,35.97,35.97,35.25,35.95,431130.0,35.97,35.97,35.25,35.95,431130.0
2025-05-22 10:00:00,35.93,36.21,35.6,35.75,140314.0,35.93,36.21,35.6,35.75,140314.0
2025-05-22 10:30:00,35.77,35.79,35.52,35.76,95723.0,35.77,35.79,35.52,35.76,95723.0
2025-05-22 11:00:00,35.76,36.16,35.75,36.02,147394.0,35.76,36.16,35.75,36.02,147394.0
2025-05-22 11:30:00,36.05,36.32,35.97,36.32,178774.0,36.05,36.32,35.97,36.32,178774.0
2025-05-22 12:00:00,36.3,36.52,36.27,36.3,84860.0,36.3,36.52,36.27,36.3,84860.0
2025-05-22 12:30:00,36.3,36.33,36.09,36.12,87548.0,36.3,36.33,36.09,36.12,87548.0
2025-05-22 13:00:00,36.12,36.58,36.12,36.49,132223.0,36.12,36.58,36.12,36.49,132223.0
2025-05-22 13:30:00,36.48,36.57,36.42,36.54,84298.0,36.48,36.57,36.42,36.54,84298.0
2025-05-22 14:00:00,36.55,36.55,36.22,36.26,63032.0,36.55,36.55,36.22,36.26,63032.0
2025-05-22 14:30:00,36.26,36.41,36.15,36.3,106082.0,36.26,36.41,36.15,36.3,106082.0
2025-05-22 15:00:00,36.31,36.51,36.3,36.49,132090.0,36.31,36.51,36.3,36.49,132090.0
2025-05-22 15:30:00,36.48,36.52,35.87,36.24,617505.0,36.48,36.52,35.87,36.24,617505.0
2025-05-23 09:30:00,34.73,35.8,34.46,35.59,342104.0,34.73,35.8,34.46,35.59,342104.0
2025-05-23 10:00:00,35.59,35.87,35.39,35.42,89177.0,35.59,35.87,35.39,35.42,89177.0
2025-05-23 10:30:00,35.45,35.84,35.33,35.39,77332.0,35.45,35.84,35.33,35.39,77332.0
2025-05-23 11:00:00,35.4,35.74,35.39,35.56,52808.0,35.4,35.74,35.39,35.56,52808.0
2025-05-23 11:30:00,35.55,35.8,35.55,35.57,43581.0,35.55,35.8,35.55,35.57,43581.0
2025-05-23 12:00:00,35.6,35.79,35.6,35.7,42279.0,35.6,35.79,35.6,35.7,42279.0
2025-05-23 12:30:00,35.68,35.91,35.62,35.79,60912.0,35.68,35.91,35.62,35.79,60912.0
2025-05-23 13:00:00,35.79,36.17,35.79,36.09,53244.0,35.79,36.17,35.79,36.09,53244.0
2025-05-23 13:30:00,36.07,36.13,36.02,36.11,38082.0,36.07,36.13,36.02,36.11,38082.0
2025-05-23 14:00:00,36.13,36.39,36.1,36.15,119513.0,36.13,36.39,36.1,36.15,119513.0
2025-05-23 14:30:00,36.15,36.29,36.13,36.23,75279.0,36.15,36.29,36.13,36.23,75279.0
2025-05-23 15:00:00,36.23,36.41,36.18,36.38,133244.0,36.23,36.41,36.18,36.38,133244.0
2025-05-23 15:30:00,36.38,36.55,36.13,36.21,460218.0,36.38,36.55,36.13,36.21,460218.0
2025-05-27 09:30:00,37.04,37.59,36.84,37.41,273842.0,37.04,37.59,36.84,37.41,273842.0
2025-05-27 10:00:00,37.44,39.02,37.42,39.02,494101.0,37.44,39.02,37.42,39.02,494101.0
2025-05-27 10:30:00,39.02,39.35,38.99,39.13,326103.0,39.02,39.35,38.99,39.13,326103.0
2025-05-27 11:00:00,39.09,39.57,38.99,39.5,199315.0,39.09,39.57,38.99,39.5,199315.0
2025-05-27 11:30:00,39.5,39.9,39.43,39.77,211625.0,39.5,39.9,39.43,39.77,211625.0
2025-05-27 12:00:00,39.77,40.25,39.77,40.13,720782.0,39.77,40.25,39.77,40.13,720782.0
2025-05-27 12:30:00,40.11,40.29,40.07,40.15,120350.0,40.11,40.29,40.07,40.15,120350.0
2025-05-27 13:00:00,40.14,40.22,39.87,40.13,193938.0,40.14,40.22,39.87,40.13,193938.0
2025-05-27 13:30:00,40.14,40.52,40.08,40.35,156213.0,40.14,40.52,40.08,40.35,156213.0
2025-05-27 14:00:00,40.34,40.54,40.23,40.39,151316.0,40.34,40.54,40.23,40.39,151316.0
2025-05-27 14:30:00,40.39,40.66,40.38,40.4,181497.0,40.39,40.66,40.38,40.4,181497.0
2025-05-27 15:00:00,40.38,40.58,40.32,40.52,239219.0,40.38,40.58,40.32,40.52,239219.0
2025-05-27 15:30:00,40.53,41.05,40.4,41.03,1024860.0,40.53,41.05,40.4,41.03,1024860.0
2025-05-28 09:30:00,40.72,41.35,40.51,40.9,324754.0,40.72,41.35,40.51,40.9,324754.0
2025-05-28 10:00:00,40.89,41.23,40.42,40.48,221820.0,40.89,41.23,40.42,40.48,221820.0
2025-05-28 10:30:00,40.48,40.54,40.25,40.39,202628.0,40.48,40.54,40.25,40.39,202628.0
2025-05-28 11:00:00,40.39,40.88,40.39,40.85,158247.0,40.39,40.88,40.39,40.85,158247.0
2025-05-28 11:30:00,40.86,41.26,40.84,41.0,160115.0,40.86,41.26,40.84,41.0,160115.0
2025-05-28 12:00:00,41.01,41.31,40.99,41.28,167731.0,41.01,41.31,40.99,41.28,167731.0
2025-05-28 12:30:00,41.28,41.6,41.26,41.57,152501.0,41.28,41.6,41.26,41.57,152501.0
2025-05-28 13:00:00,41.57,42.16,41.52,42.0,263457.0,41.57,42.16,41.52,42.0,263457.0
2025-05-28 13:30:00,42.02,42.3,41.85,41.91,276474.0,42.02,42.3,41.85,41.91,276474.0
2025-05-28 14:00:00,41.91,42.27,41.9,42.1,115219.0,41.91,42.27,41.9,42.1,115219.0
2025-05-28 14:30:00,42.08,42.28,41.91,42.25,188602.0,42.08,42.28,41.91,42.25,188602.0
2025-05-28 15:00:00,42.25,42.59,42.21,42.24,333817.0,42.25,42.59,42.21,42.24,333817.0
2025-05-28 15:30:00,42.25,42.68,42.18,42.37,1028580.0,42.25,42.68,42.18,42.37,1028580.0
2025-05-29 09:30:00,43.37,43.99,42.62,42.9,539441.0,43.37,43.99,42.62,42.9,539441.0
2025-05-29 10:00:00,42.9,43.16,42.32,42.59,393637.0,42.9,43.16,42.32,42.59,393637.0
2025-05-29 10:30:00,42.52,42.74,42.2,42.73,172890.0,42.52,42.74,42.2,42.73,172890.0
2025-05-29 11:00:00,42.74,43.24,42.61,43.13,211247.0,42.74,43.24,42.61,43.13,211247.0
2025-05-29 11:30:00,43.15,43.43,42.45,42.53,287471.0,43.15,43.43,42.45,42.53,287471.0
2025-05-29 12:00:00,42.51,43.05,42.45,42.9,90856.0,42.51,43.05,42.45,42.9,90856.0
2025-05-29 12:30:00,42.9,43.23,42.9,43.05,98128.0,42.9,43.23,42.9,43.05,98128.0
2025-05-29 13:00:00,43.03,43.15,42.84,42.86,109712.0,43.03,43.15,42.84,42.86,109712.0
2025-05-29 13:30:00,42.86,43.05,42.48,42.51,79019.0,42.86,43.05,42.48,42.51,79019.0
2025-05-29 14:00:00,42.51,42.62,42.22,42.36,142997.0,42.51,42.62,42.22,42.36,142997.0
2025-05-29 14:30:00,42.35,42.71,42.33,42.54,173529.0,42.35,42.71,42.33,42.54,173529.0
2025-05-29 15:00:00,42.55,42.78,42.35,42.53,242568.0,42.55,42.78,42.35,42.53,242568.0
2025-05-29 15:30:00,42.53,42.92,42.4,42.8,705430.0,42.53,42.92,42.4,42.8,705430.0
2025-05-30 09:30:00,42.29,42.56,42.0,42.01,182712.0,42.29,42.56,42.0,42.01,182712.0
2025-05-30 10:00:00,42.03,42.68,42.03,42.64,217291.0,42.03,42.68,42.03,42.64,217291.0
2025-05-30 10:30:00,42.64,42.81,42.32,42.63,89950.0,42.64,42.81,42.32,42.63,89950.0
2025-05-30 11:00:00,42.66,42.68,42.12,42.29,92626.0,42.66,42.68,42.12,42.29,92626.0
2025-05-30 11:30:00,42.27,42.27,41.79,41.79,139530.0,42.27,42.27,41.79,41.79,139530.0
2025-05-30 12:00:00,41.8,42.09,41.44,41.47,212795.0,41.8,42.09,41.44,41.47,212795.0
2025-05-30 12:30:00,41.48,41.5,41.03,41.29,431543.0,41.48,41.5,41.03,41.29,431543.0
2025-05-30 13:00:00,41.27,41.69,41.23,41.37,109480.0,41.27,41.69,41.23,41.37,109480.0
2025-05-30 13:30:00,41.34,41.45,41.19,41.21,116029.0,41.34,41.45,41.19,41.21,116029.0
2025-05-30 14:00:00,41.23,41.44,41.18,41.4,106758.0,41.23,41.44,41.18,41.4,106758.0
2025-05-30 14:30:00,41.4,41.5,41.22,41.46,78830.0,41.4,41.5,41.22,41.46,78830.0
2025-05-30 15:00:00,41.45,41.62,41.37,41.55,176306.0,41.45,41.62,41.37,41.55,176306.0
2025-05-30 15:30:00,41.57,41.69,41.19,41.2,576973.0,41.57,41.69,41.19,41.2,576973.0
2025-06-02 09:30:00,40.75,41.08,39.9,40.14,340961.0,40.75,41.08,39.9,40.14,340961.0
2025-06-02 10:00:00,40.09,40.63,39.93,40.53,133336.0,40.09,40.63,39.93,40.53,133336.0
2025-06-02 10:30:00,40.53,41.0,40.3,40.97,130109.0,40.53,41.0,40.3,40.97,130109.0
2025-06-02 11:00:00,40.97,41.08,40.73,40.83,151207.0,40.97,41.08,40.73,40.83,151207.0
2025-06-02 11:30:00,40.86,41.13,40.76,40.89,146198.0,40.86,41.13,40.76,40.89,146198.0
2025-06-02 12:00:00,40.89,40.98,40.7,40.93,119179.0,40.89,40.98,40.7,40.93,119179.0
2025-06-02 12:30:00,40.92,41.17,40.9,41.14,117123.0,40.92,41.17,40.9,41.14,117123.0
2025-06-02 13:00:00,41.14,41.26,41.02,41.2,90925.0,41.14,41.26,41.02,41.2,90925.0
2025-06-02 13:30:00,41.2,41.56,41.13,41.55,110154.0,41.2,41.56,41.13,41.55,110154.0
2025-06-02 14:00:00,41.54,41.94,41.31,41.82,137025.0,41.54,41.94,41.31,41.82,137025.0
2025-06-02 14:30:00,41.82,41.88,41.69,41.79,120847.0,41.82,41.88,41.69,41.79,120847.0
2025-06-02 15:00:00,41.78,42.04,41.7,41.96,162626.0,41.78,42.04,41.7,41.96,162626.0
2025-06-02 15:30:00,41.95,41.97,41.5,41.55,616103.0,41.95,41.97,41.5,41.55,616103.0
2025-06-03 09:30:00,42.2,42.4,41.17,41.94,197067.0,42.2,42.4,41.17,41.94,197067.0
2025-06-03 10:00:00,41.98,42.23,41.37,42.19,135104.0,41.98,42.23,41.37,42.19,135104.0
2025-06-03 10:30:00,42.2,42.29,41.83,41.84,69806.0,42.2,42.29,41.83,41.84,69806.0
2025-06-03 11:00:00,41.84,42.24,41.63,41.7,67864.0,41.84,42.24,41.63,41.7,67864.0
2025-06-03 11:30:00,41.69,42.05,41.68,41.89,71472.0,41.69,42.05,41.68,41.89,71472.0
2025-06-03 12:00:00,41.91,42.35,41.91,42.32,113804.0,41.91,42.35,41.91,42.32,113804.0
2025-06-03 12:30:00,42.33,42.73,42.32,42.7,160910.0,42.33,42.73,42.32,42.7,160910.0
2025-06-03 13:00:00,42.69,42.78,42.51,42.7,165871.0,42.69,42.78,42.51,42.7,165871.0
2025-06-03 13:30:00,42.7,42.75,42.17,42.21,114085.0,42.7,42.75,42.17,42.21,114085.0
2025-06-03 14:00:00,42.22,42.64,41.96,42.59,105318.0,42.22,42.64,41.96,42.59,105318.0
2025-06-03 14:30:00,42.59,42.63,42.42,42.49,90998.0,42.59,42.63,42.42,42.49,90998.0
2025-06-03 15:00:00,42.49,42.89,42.43,42.73,135044.0,42.49,42.89,42.43,42.73,135044.0
2025-06-03 15:30:00,42.75,43.2,42.59,42.98,684954.0,42.75,43.2,42.59,42.98,684954.0
2025-06-04 09:30:00,43.0,43.59,43.0,43.15,178712.0,43.0,43.59,43.0,43.15,178712.0
2025-06-04 10:00:00,43.11,43.36,42.63,43.12,185771.0,43.11,43.36,42.63,43.12,185771.0
2025-06-04 10:30:00,43.15,43.74,43.09,43.71,185114.0,43.15,43.74,43.09,43.71,185114.0
2025-06-04 11:00:00,43.69,44.42,43.59,44.31,385479.0,43.69,44.42,43.59,44.31,385479.0
2025-06-04 11:30:00,44.31,44.79,44.22,44.71,337367.0,44.31,44.79,44.22,44.71,337367.0
2025-06-04 12:00:00,44.69,44.74,44.5,44.53,159026.0,44.69,44.74,44.5,44.53,159026.0
2025-06-04 12:30:00,44.54,44.59,44.37,44.46,143144.0,44.54,44.59,44.37,44.46,143144.0
2025-06-04 13:00:00,44.46,45.09,44.44,44.94,325151.0,44.46,45.09,44.44,44.94,325151.0
2025-06-04 13:30:00,44.91,45.04,44.07,44.32,369666.0,44.91,45.04,44.07,44.32,369666.0
2025-06-04 14:00:00,44.29,44.46,43.81,43.85,225001.0,44.29,44.46,43.81,43.85,225001.0
2025-06-04 14:30:00,43.85,44.14,43.6,44.1,212619.0,43.85,44.14,43.6,44.1,212619.0
2025-06-04 15:00:00,44.11,44.29,43.98,44.22,193324.0,44.11,44.29,43.98,44.22,193324.0
2025-06-04 15:30:00,44.22,44.45,44.12,44.3,741393.0,44.22,44.45,44.12,44.3,741393.0
2025-06-05 09:30:00,43.99,46.06,43.69,44.85,502323.0,43.99,46.06,43.69,44.85,502323.0
2025-06-05 10:00:00,44.86,44.97,44.28,44.91,331771.0,44.86,44.97,44.28,44.91,331771.0
2025-06-05 10:30:00,44.87,45.56,44.61,45.47,178354.0,44.87,45.56,44.61,45.47,178354.0
2025-06-05 11:00:00,45.46,45.59,45.13,45.4,166985.0,45.46,45.59,45.13,45.4,166985.0
2025-06-05 11:30:00,45.4,45.44,44.98,45.08,164109.0,45.4,45.44,44.98,45.08,164109.0
2025-06-05 12:00:00,45.09,45.45,45.01,45.39,159742.0,45.09,45.45,45.01,45.39,159742.0
2025-06-05 12:30:00,45.39,45.5,44.49,44.52,192247.0,45.39,45.5,44.49,44.52,192247.0
2025-06-05 13:00:00,44.52,45.24,44.45,45.11,123992.0,44.52,45.24,44.45,45.11,123992.0
2025-06-05 13:30:00,45.12,45.22,44.88,45.0,81700.0,45.12,45.22,44.88,45.0,81700.0
2025-06-05 14:00:00,45.0,45.1,44.66,44.93,117002.0,45.0,45.1,44.66,44.93,117002.0
2025-06-05 14:30:00,44.94,45.19,44.88,44.96,191065.0,44.94,45.19,44.88,44.96,191065.0
2025-06-05 15:00:00,44.96,45.0,44.06,44.45,282034.0,44.96,45.0,44.06,44.45,282034.0
2025-06-05 15:30:00,44.47,44.94,44.47,44.93,812960.0,44.47,44.94,44.47,44.93,812960.0
2025-06-06 09:30:00,45.4,45.4,44.16,44.53,191960.0,45.4,45.4,44.16,44.53,191960.0
2025-06-06 10:00:00,44.6,44.96,44.11,44.19,133153.0,44.6,44.96,44.11,44.19,133153.0
2025-06-06 10:30:00,44.16,45.01,44.04,44.97,163969.0,44.16,45.01,44.04,44.97,163969.0
2025-06-06 11:00:00,44.97,45.4,44.72,45.01,211131.0,44.97,45.4,44.72,45.01,211131.0
2025-06-06 11:30:00,45.03,45.26,44.7,45.2,87942.0,45.03,45.26,44.7,45.2,87942.0
2025-06-06 12:00:00,45.22,45.42,45.2,45.33,90504.0,45.22,45.42,45.2,45.33,90504.0
2025-06-06 12:30:00,45.31,45.36,44.92,45.0,49332.0,45.31,45.36,44.92,45.0,49332.0
2025-06-06 13:00:00,45.0,45.06,44.79,44.83,61325.0,45.0,45.06,44.79,44.83,61325.0
2025-06-06 13:30:00,44.84,44.92,44.77,44.83,59859.0,44.84,44.92,44.77,44.83,59859.0
2025-06-06 14:00:00,44.86,45.03,44.75,44.79,124510.0,44.86,45.03,44.75,44.79,124510.0
2025-06-06 14:30:00,44.8,45.0,44.8,44.92,100911.0,44.8,45.0,44.8,44.92,100911.0
2025-06-06 15:00:00,44.92,45.1,44.88,44.97,105015.0,44.92,45.1,44.88,44.97,105015.0
2025-06-06 15:30:00,44.98,45.28,44.82,45.28,690044.0,44.98,45.28,44.82,45.28,690044.0
2025-06-09 09:30:00,45.99,47.09,45.89,46.9,373134.0,45.99,47.09,45.89,46.9,373134.0
2025-06-09 10:00:00,46.9,48.1,46.82,48.01,385332.0,46.9,48.1,46.82,48.01,385332.0
2025-06-09 10:30:00,48.01,48.12,47.37,47.57,286911.0,48.01,48.12,47.37,47.57,286911.0
2025-06-09 11:00:00,47.56,48.19,47.49,47.81,250928.0,47.56,48.19,47.49,47.81,250928.0
2025-06-09 11:30:00,47.83,48.3,47.8,47.99,275135.0,47.83,48.3,47.8,47.99,275135.0
2025-06-09 12:00:00,48.0,48.18,47.69,47.78,161515.0,48.0,48.18,47.69,47.78,161515.0
2025-06-09 12:30:00,47.78,47.89,47.6,47.72,87613.0,47.78,47.89,47.6,47.72,87613.0
2025-06-09 13:00:00,47.71,48.0,47.62,47.87,114191.0,47.71,48.0,47.62,47.87,114191.0
2025-06-09 13:30:00,47.9,48.1,47.85,48.02,64795.0,47.9,48.1,47.85,48.02,64795.0
2025-06-09 14:00:00,48.0,48.1,47.91,47.96,66412.0,48.0,48.1,47.91,47.96,66412.0
2025-06-09 14:30:00,47.97,48.19,47.88,48.18,108555.0,47.97,48.19,47.88,48.18,108555.0
2025-06-09 15:00:00,48.18,48.37,48.15,48.16,246537.0,48.18,48.37,48.15,48.16,246537.0
2025-06-09 15:30:00,48.16,48.16,47.28,47.3,680639.0,48.16,48.16,47.28,47.3,680639.0
2025-06-10 09:30:00,47.6,47.77,46.93,47.62,253981.0,47.6,47.77,46.93,47.62,253981.0
2025-06-10 10:00:00,47.66,47.87,47.14,47.43,275002.0,47.66,47.87,47.14,47.43,275002.0
2025-06-10 10:30:00,47.46,48.23,47.45,47.97,249808.0,47.46,48.23,47.45,47.97,249808.0
2025-06-10 11:00:00,47.97,48.42,47.93,48.27,183378.0,47.97,48.42,47.93,48.27,183378.0
2025-06-10 11:30:00,48.26,48.3,47.81,48.09,107458.0,48.26,48.3,47.81,48.09,107458.0
2025-06-10 12:00:00,48.12,48.33,47.94,48.29,131494.0,48.12,48.33,47.94,48.29,131494.0
2025-06-10 12:30:00,48.3,48.73,48.3,48.49,181929.0,48.3,48.73,48.3,48.49,181929.0
2025-06-10 13:00:00,48.5,48.72,47.87,47.9,114820.0,48.5,48.72,47.87,47.9,114820.0
2025-06-10 13:30:00,47.9,47.93,47.7,47.78,108985.0,47.9,47.93,47.7,47.78,108985.0
2025-06-10 14:00:00,47.78,47.88,47.63,47.68,83848.0,47.78,47.88,47.63,47.68,83848.0
2025-06-10 14:30:00,47.66,48.01,47.56,47.94,84901.0,47.66,48.01,47.56,47.94,84901.0
2025-06-10 15:00:00,47.95,48.12,47.75,48.09,132678.0,47.95,48.12,47.75,48.09,132678.0
2025-06-10 15:30:00,48.09,48.28,47.87,48.21,493565.0,48.09,48.28,47.87,48.21,493565.0
2025-06-11 09:30:00,49.04,49.65,47.79,48.2,768400.0,49.04,49.65,47.79,48.2,768400.0
2025-06-11 10:00:00,48.2,48.36,47.24,47.63,246742.0,48.2,48.36,47.24,47.63,246742.0
2025-06-11 10:30:00,47.63,48.49,47.42,48.4,372162.0,47.63,48.49,47.42,48.4,372162.0
2025-06-11 11:00:00,48.41,48.72,48.23,48.48,182539.0,48.41,48.72,48.23,48.48,182539.0
2025-06-11 11:30:00,48.48,48.86,48.47,48.68,81496.0,48.48,48.86,48.47,48.68,81496.0
2025-06-11 12:00:00,48.69,48.85,48.39,48.73,221412.0,48.69,48.85,48.39,48.73,221412.0
2025-06-11 12:30:00,48.73,48.76,48.46,48.62,101161.0,48.73,48.76,48.46,48.62,101161.0
2025-06-11 13:00:00,48.61,48.79,48.5,48.66,137956.0,48.61,48.79,48.5,48.66,137956.0
2025-06-11 13:30:00,48.64,48.8,48.43,48.44,97651.0,48.64,48.8,48.43,48.44,97651.0
2025-06-11 14:00:00,48.46,48.53,47.71,47.92,75806.0,48.46,48.53,47.71,47.92,75806.0
2025-06-11 14:30:00,47.85,48.16,47.82,47.9,54497.0,47.85,48.16,47.82,47.9,54497.0
2025-06-11 15:00:00,47.92,48.02,47.64,47.9,79386.0,47.92,48.02,47.64,47.9,79386.0
2025-06-11 15:30:00,47.88,48.01,47.68,47.95,386993.0,47.88,48.01,47.68,47.95,386993.0
2025-06-12 09:30:00,46.55,47.6,46.4,46.87,255251.0,46.55,47.6,46.4,46.87,255251.0
2025-06-12 10:00:00,46.93,47.57,46.78,47.43,178113.0,46.93,47.57,46.78,47.43,178113.0
2025-06-12 10:30:00,47.44,47.66,47.23,47.45,173393.0,47.44,47.66,47.23,47.45,173393.0
2025-06-12 11:00:00,47.47,47.62,46.65,46.82,119021.0,47.47,47.62,46.65,46.82,119021.0
2025-06-12 11:30:00,46.81,46.94,46.7,46.92,65311.0,46.81,46.94,46.7,46.92,65311.0
2025-06-12 12:00:00,46.94,47.08,46.76,47.07,93146.0,46.94,47.08,46.76,47.07,93146.0
2025-06-12 12:30:00,47.05,47.13,46.76,46.8,53709.0,47.05,47.13,46.76,46.8,53709.0
2025-06-12 13:00:00,46.79,47.01,46.63,46.71,74401.0,46.79,47.01,46.63,46.71,74401.0
2025-06-12 13:30:00,46.71,46.81,46.67,46.75,65902.0,46.71,46.81,46.67,46.75,65902.0
2025-06-12 14:00:00,46.73,46.8,46.28,46.34,92365.0,46.73,46.8,46.28,46.34,92365.0
2025-06-12 14:30:00,46.35,46.54,45.8,46.52,100431.0,46.35,46.54,45.8,46.52,100431.0
2025-06-12 15:00:00,46.52,46.69,46.46,46.57,105915.0,46.52,46.69,46.46,46.57,105915.0
2025-06-12 15:30:00,46.58,47.25,46.51,47.1,647688.0,46.58,47.25,46.51,47.1,647688.0
2025-06-13 09:30:00,47.43,48.98,46.75,46.75,528006.0,47.43,48.98,46.75,46.75,528006.0
2025-06-13 10:00:00,46.86,47.15,46.17,46.27,292510.0,46.86,47.15,46.17,46.27,292510.0
2025-06-13 10:30:00,46.23,46.72,46.15,46.57,116854.0,46.23,46.72,46.15,46.57,116854.0
2025-06-13 11:00:00,46.57,47.19,46.37,47.17,141611.0,46.57,47.19,46.37,47.17,141611.0
2025-06-13 11:30:00,47.13,47.4,46.7,46.9,102064.0,47.13,47.4,46.7,46.9,102064.0
2025-06-13 12:00:00,46.93,47.1,46.82,46.88,71124.0,46.93,47.1,46.82,46.88,71124.0
2025-06-13 12:30:00,46.9,47.09,46.76,46.96,50096.0,46.9,47.09,46.76,46.96,50096.0
2025-06-13 13:00:00,46.95,47.09,46.72,46.91,31192.0,46.95,47.09,46.72,46.91,31192.0
2025-06-13 13:30:00,46.9,47.04,46.71,46.84,46459.0,46.9,47.04,46.71,46.84,46459.0
2025-06-13 14:00:00,46.84,46.91,46.12,46.17,63549.0,46.84,46.91,46.12,46.17,63549.0
2025-06-13 14:30:00,46.19,46.37,45.97,46.16,132912.0,46.19,46.37,45.97,46.16,132912.0
2025-06-13 15:00:00,46.15,46.29,45.56,45.63,256524.0,46.15,46.29,45.56,45.63,256524.0
2025-06-13 15:30:00,45.65,46.11,45.46,46.09,671892.0,45.65,46.11,45.46,46.09,671892.0
2025-06-16 09:30:00,47.28,47.85,46.62,46.91,208823.0,47.28,47.85,46.62,46.91,208823.0
2025-06-16 10:00:00,46.95,47.96,46.59,47.84,208412.0,46.95,47.96,46.59,47.84,208412.0
2025-06-16 10:30:00,47.92,48.48,47.92,48.39,211759.0,47.92,48.48,47.92,48.39,211759.0
2025-06-16 11:00:00,48.43,48.48,47.78,47.83,180702.0,48.43,48.48,47.78,47.83,180702.0
2025-06-16 11:30:00,47.78,48.34,47.65,48.26,113796.0,47.78,48.34,47.65,48.26,113796.0
2025-06-16 12:00:00,48.23,48.39,48.06,48.37,150341.0,48.23,48.39,48.06,48.37,150341.0
2025-06-16 12:30:00,48.4,48.52,48.27,48.37,111066.0,48.4,48.52,48.27,48.37,111066.0
2025-06-16 13:00:00,48.37,48.62,48.25,48.59,136545.0,48.37,48.62,48.25,48.59,136545.0
2025-06-16 13:30:00,48.59,48.67,48.39,48.4,124008.0,48.59,48.67,48.39,48.4,124008.0
2025-06-16 14:00:00,48.41,48.57,48.16,48.18,81503.0,48.41,48.57,48.16,48.18,81503.0
2025-06-16 14:30:00,48.19,48.4,48.15,48.25,102744.0,48.19,48.4,48.15,48.25,102744.0
2025-06-16 15:00:00,48.24,48.67,48.24,48.53,172069.0,48.24,48.67,48.24,48.53,172069.0
2025-06-16 15:30:00,48.55,48.56,48.15,48.38,990711.0,48.55,48.56,48.15,48.38,990711.0
2025-06-17 09:30:00,47.72,49.08,47.31,48.69,169192.0,47.72,49.08,47.31,48.69,169192.0
2025-06-17 10:00:00,48.76,49.08,48.42,48.54,195858.0,48.76,49.08,48.42,48.54,195858.0
2025-06-17 10:30:00,48.54,48.9,48.38,48.74,176645.0,48.54,48.9,48.38,48.74,176645.0
2025-06-17 11:00:00,48.77,49.25,48.71,49.15,186522.0,48.77,49.25,48.71,49.15,186522.0
2025-06-17 11:30:00,49.15,49.58,49.07,49.31,137636.0,49.15,49.58,49.07,49.31,137636.0
2025-06-17 12:00:00,49.32,50.07,49.32,49.83,222351.0,49.32,50.07,49.32,49.83,222351.0
2025-06-17 12:30:00,49.83,49.86,49.15,49.21,86064.0,49.83,49.86,49.15,49.21,86064.0
2025-06-17 13:00:00,49.2,49.34,49.03,49.16,74278.0,49.2,49.34,49.03,49.16,74278.0
2025-06-17 13:30:00,49.15,49.41,48.7,48.71,62068.0,49.15,49.41,48.7,48.71,62068.0
2025-06-17 14:00:00,48.71,48.76,48.11,48.44,187789.0,48.71,48.76,48.11,48.44,187789.0
2025-06-17 14:30:00,48.45,48.72,48.45,48.59,146122.0,48.45,48.72,48.45,48.59,146122.0
2025-06-17 15:00:00,48.61,48.61,48.09,48.23,297832.0,48.61,48.61,48.09,48.23,297832.0
2025-06-17 15:30:00,48.21,48.61,48.15,48.3,462579.0,48.21,48.61,48.15,48.3,462579.0
2025-06-18 09:30:00,48.45,49.05,48.35,48.99,83605.0,48.45,49.05,48.35,48.99,83605.0
2025-06-18 10:00:00,48.99,49.18,48.6,49.15,88838.0,48.99,49.18,48.6,49.15,88838.0
2025-06-18 10:30:00,49.15,49.76,49.09,49.57,130265.0,49.15,49.76,49.09,49.57,130265.0
2025-06-18 11:00:00,49.6,49.63,49.25,49.43,103955.0,49.6,49.63,49.25,49.43,103955.0
2025-06-18 11:30:00,49.42,49.62,49.24,49.37,218953.0,49.42,49.62,49.24,49.37,218953.0
2025-06-18 12:00:00,49.37,49.53,49.3,49.3,111118.0,49.37,49.53,49.3,49.3,111118.0
2025-06-18 12:30:00,49.31,49.69,49.31,49.59,114601.0,49.31,49.69,49.31,49.59,114601.0
2025-06-18 13:00:00,49.57,49.74,49.27,49.38,74051.0,49.57,49.74,49.27,49.38,74051.0
2025-06-18 13:30:00,49.38,49.55,49.16,49.33,97737.0,49.38,49.55,49.16,49.33,97737.0
2025-06-18 14:00:00,49.43,49.72,49.2,49.48,148736.0,49.43,49.72,49.2,49.48,148736.0
2025-06-18 14:30:00,49.45,49.77,48.73,48.83,98762.0,49.45,49.77,48.73,48.83,98762.0
2025-06-18 15:00:00,48.74,49.36,48.74,48.98,125893.0,48.74,49.36,48.74,48.98,125893.0
2025-06-18 15:30:00,48.98,49.34,48.95,49.07,549270.0,48.98,49.34,48.95,49.07,549270.0
2025-06-20 09:30:00,50.3,50.36,49.31,49.43,172652.0,50.3,50.36,49.31,49.43,172652.0
2025-06-20 10:00:00,49.45,49.74,49.25,49.64,187103.0,49.45,49.74,49.25,49.64,187103.0
2025-06-20 10:30:00,49.59,49.91,49.16,49.48,177208.0,49.59,49.91,49.16,49.48,177208.0
2025-06-20 11:00:00,49.4,49.67,49.22,49.57,66523.0,49.4,49.67,49.22,49.57,66523.0
2025-06-20 11:30:00,49.61,49.75,49.48,49.51,44237.0,49.61,49.75,49.48,49.51,44237.0
2025-06-20 12:00:00,49.47,49.59,49.34,49.52,50837.0,49.47,49.59,49.34,49.52,50837.0
2025-06-20 12:30:00,49.54,49.81,49.48,49.64,191910.0,49.54,49.81,49.48,49.64,191910.0
2025-06-20 13:00:00,49.63,49.79,49.46,49.46,411403.0,49.63,49.79,49.46,49.46,411403.0
2025-06-20 13:30:00,49.43,49.52,49.24,49.49,122794.0,49.43,49.52,49.24,49.49,122794.0
2025-06-20 14:00:00,49.48,49.5,48.93,48.98,99644.0,49.48,49.5,48.93,48.98,99644.0
2025-06-20 14:30:00,49.0,49.2,48.71,48.86,76010.0,49.0,49.2,48.71,48.86,76010.0
2025-06-20 15:00:00,48.83,49.22,48.7,49.19,156289.0,48.83,49.22,48.7,49.19,156289.0
2025-06-20 15:30:00,49.18,49.65,49.08,49.49,824356.0,49.18,49.65,49.08,49.49,824356.0